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: CITIC SECURITIES BROKERAGE (HK) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.640 2,750,825 +0 0.90% 1,760,528
2025-10-13 2025-10-09 0.680 2,750,825 +0 0.90% 1,870,561
2025-10-10 2025-10-08 0.690 2,750,825 +0 0.90% 1,898,069
2025-10-09 2025-10-06 0.670 2,750,825 +0 0.90% 1,843,053
2025-10-08 2025-10-03 0.700 2,750,825 +0 0.90% 1,925,577
2025-10-06 2025-10-02 0.700 2,750,825 +0 0.90% 1,925,577
2025-10-03 2025-09-30 0.700 2,750,825 +0 0.90% 1,925,577
2025-10-02 2025-09-29 0.700 2,750,825 +0 0.90% 1,925,577
2025-09-30 2025-09-26 0.750 2,750,825 +0 0.90% 2,063,119
2025-09-29 2025-09-25 0.760 2,750,825 +0 0.90% 2,090,627
2025-09-26 2025-09-24 0.780 2,750,825 +0 0.90% 2,145,644
2025-09-25 2025-09-23 0.780 2,750,825 +0 0.90% 2,145,644
2025-09-24 2025-09-22 0.760 2,750,825 +0 0.90% 2,090,627
2025-09-23 2025-09-19 0.760 2,750,825 +0 0.90% 2,090,627
2025-09-22 2025-09-18 0.740 2,750,825 +0 0.90% 2,035,610
2025-09-19 2025-09-17 0.730 2,750,825 +0 0.90% 2,008,102
2025-09-18 2025-09-16 0.800 2,750,825 -2,375 0.90% 2,200,660
2025-09-02 2025-08-29 0.770 2,753,200 +40,000 0.90% 2,119,964
2025-08-27 2025-08-25 0.880 2,713,200 +100,000 0.89% 2,387,616
2025-08-25 2025-08-21 0.860 2,613,200 +5,000 0.86% 2,247,352
2025-08-22 2025-08-20 0.880 2,608,200 +50,000 0.86% 2,295,216
2025-08-21 2025-08-19 0.850 2,558,200 +5,000 0.84% 2,174,470
2025-08-20 2025-08-18 0.900 2,553,200 +20,000 0.84% 2,297,880
2025-08-15 2025-08-13 0.910 2,533,200 +35,000 0.83% 2,305,212
2025-08-14 2025-08-12 0.900 2,498,200 +120,000 0.82% 2,248,380
2025-08-12 2025-08-08 0.900 2,378,200 +60,000 0.78% 2,140,380
2025-08-08 2025-08-06 0.970 2,318,200 +35,000 0.76% 2,248,654
2025-08-07 2025-08-05 0.900 2,283,200 +30,000 0.75% 2,054,880
2025-08-06 2025-08-04 0.930 2,253,200 +145,800 0.74% 2,095,476
2025-08-05 2025-08-01 0.840 2,107,400 -1,975 0.69% 1,770,216
2025-08-01 2025-07-30 0.890 2,109,375 +960,000 0.69% 1,877,344
2025-07-31 2025-07-29 0.590 1,149,375 +200,000 0.38% 678,131
2025-07-23 2025-07-21 0.630 949,375 +25,000 0.31% 598,106
2024-05-08 2024-05-06 0.185 924,375 -20,000 0.30% 171,009
2024-01-03 2023-12-29 0.550 944,375 -5,000 0.31% 519,406
2023-12-12 2023-12-08 0.510 949,375 -5,000 0.33% 484,181
2023-11-29 2023-11-27 0.490 954,375 -5,000 0.33% 467,644
2023-02-10 2023-02-08 1.210 959,375 -39,500 0.34% 1,160,844
2022-01-12 2022-01-10 3.000 998,875 -4,000 0.35% 2,996,625
2021-11-29 2021-11-25 2.900 1,002,875 +8,000 0.35% 2,908,338
2021-11-26 2021-11-24 3.100 994,875 +52,000 0.35% 3,084,112
2021-11-25 2021-11-23 2.550 942,875 +10,000 0.33% 2,404,331
2021-11-18 2021-11-16 2.550 932,875 -3,500 0.33% 2,378,831
2021-10-20 2021-10-18 2.550 936,375 +1,000 0.33% 2,387,756
2021-10-19 2021-10-15 2.550 935,375 +1,000 0.33% 2,385,206
2021-10-18 2021-10-12 2.300 934,375 +4,000 0.33% 2,149,063
2021-10-12 2021-10-08 2.450 930,375 +2,000 0.33% 2,279,419
2021-10-05 2021-09-30 2.700 928,375 +500 0.33% 2,506,612
2021-10-04 2021-09-29 2.550 927,875 +2,000 0.33% 2,366,081
2021-09-29 2021-09-27 2.850 925,875 +500 0.32% 2,638,744
2021-09-28 2021-09-24 2.750 925,375 +500 0.32% 2,544,781
2021-09-24 2021-09-21 3.100 924,875 +500 0.32% 2,867,112
2021-09-21 2021-09-17 2.700 924,375 +3,500 0.32% 2,495,812
2021-09-20 2021-09-16 2.700 920,875 +3,500 0.32% 2,486,362
2021-09-14 2021-09-10 3.000 917,375 +500 0.32% 2,752,125
2021-09-13 2021-09-09 2.900 916,875 +5,500 0.32% 2,658,938
2021-09-10 2021-09-08 2.900 911,375 +1,500 0.32% 2,642,988
2021-09-08 2021-09-06 2.900 909,875 +2,000 0.32% 2,638,638
2021-08-03 2021-07-30 3.400 907,875 +1,500 0.32% 3,086,775
2021-07-28 2021-07-26 3.650 906,375 +3,000 0.32% 3,308,269
2021-07-20 2021-07-16 3.850 903,375 -23,000 0.32% 3,477,994
2021-07-12 2021-07-08 4.000 926,375 -2,000 0.32% 3,705,500
2021-07-07 2021-07-05 4.050 928,375 -12,500 0.33% 3,759,919
2021-07-06 2021-07-02 4.100 940,875 -5,000 0.33% 3,857,587
2021-06-29 2021-06-25 4.000 945,875 -17,000 0.33% 3,783,500
2021-06-25 2021-06-23 4.100 962,875 -16,000 0.34% 3,947,787
2021-06-22 2021-06-18 4.050 978,875 -500 0.34% 3,964,444
2021-06-18 2021-06-16 4.000 979,375 -9,000 0.34% 3,917,500
2021-06-17 2021-06-15 4.000 988,375 -21,500 0.35% 3,953,500
2021-06-16 2021-06-11 3.950 1,009,875 -56,500 0.35% 3,989,006
2021-06-01 2021-05-28 4.050 1,066,375 +3,000 0.37% 4,318,819
2021-05-27 2021-05-25 4.200 1,063,375 +500 0.37% 4,466,175
2021-05-21 2021-05-18 4.050 1,062,875 +3,000 0.37% 4,304,644
2021-03-22 2021-03-18 5.600 1,059,875 +350,000 0.37% 5,935,300
2021-03-10 2021-03-08 4.350 709,875 +33,000 0.25% 3,087,956
2021-03-01 2021-02-25 4.250 676,875 -500 0.24% 2,876,719
2021-02-23 2021-02-19 3.600 677,375 +10,000 0.24% 2,438,550
2021-02-22 2021-02-18 3.600 667,375 +33,000 0.23% 2,402,550
2021-02-09 2021-02-05 3.200 634,375 -250 0.22% 2,030,000
2021-01-28 2021-01-26 3.250 634,625 -2,000 0.22% 2,062,531
2021-01-22 2021-01-20 3.800 636,625 -350 0.22% 2,419,175
2021-01-21 2021-01-19 3.800 636,975 -2,500 0.22% 2,420,505
2021-01-12 2021-01-08 4.100 639,475 +5,000 0.22% 2,621,848
2021-01-08 2021-01-06 4.250 634,475 -8,000 0.22% 2,696,519
2021-01-06 2021-01-04 5.600 642,475 -15,000 0.23% 3,597,860
2021-01-05 2020-12-31 5.700 657,475 -500 0.23% 3,747,607
2020-11-26 2020-11-24 5.200 657,975 -9,000 0.28% 3,421,470
2020-11-25 2020-11-23 4.900 666,975 -5,000 0.28% 3,268,178
2020-11-24 2020-11-20 3.800 671,975 -2,000 0.28% 2,553,505
2020-11-23 2020-11-19 2.950 673,975 -2,500 0.28% 1,988,226
2020-07-21 2020-07-17 2.500 676,475 -6,000 0.43% 1,691,188
2020-07-13 2020-07-09 2.500 682,475 +250 0.43% 1,706,188
2020-05-27 2020-05-25 2.900 682,225 +32,000 0.43% 1,978,452
2020-05-26 2020-05-22 2.480 650,225 +30,000 0.41% 1,612,558
2020-05-21 2020-05-19 2.500 620,225 +17,500 0.45% 1,550,562
2020-05-20 2020-05-18 2.490 602,725 +52,000 0.44% 1,500,785
2020-05-19 2020-05-15 2.450 550,725 +5,500 0.40% 1,349,276
2020-05-18 2020-05-14 2.500 545,225 +3,000 0.40% 1,363,062
2020-05-14 2020-05-12 2.400 542,225 +500 0.62% 1,301,340
2020-01-23 2020-01-21 2.500 541,725 +7,550 0.62% 1,354,312
2020-01-06 2020-01-02 2.110 534,175 -10,000 0.61% 1,127,109
2019-11-13 2019-11-11 1.330 544,175 +9,000 0.62% 723,753
2019-11-12 2019-11-08 1.370 535,175 -9,000 0.61% 733,190
2019-11-08 2019-11-06 1.130 544,175 +10,000 0.62% 614,918
2019-05-30 2019-05-28 2.500 534,175 -150 0.61% 1,335,438
2019-05-15 2019-05-10 5.600 534,325 -1,500 0.61% 2,992,220
2019-05-07 2019-05-03 6.000 535,825 +1,500 0.61% 3,214,950
2019-03-25 2019-03-21 5.600 534,325 -3,525 0.61% 2,992,220
2019-03-20 2019-03-18 5.000 537,850 -41,000 0.61% 2,689,250
2019-03-19 2019-03-15 7.400 578,850 +40,000 0.66% 4,283,490
2019-03-13 2019-03-11 7.400 538,850 -1,900 0.61% 3,987,490
2019-02-28 2019-02-26 7.200 540,750 +2,000 0.61% 3,893,400
2019-02-21 2019-02-19 8.200 538,750 +1,000 0.61% 4,417,750
2019-02-20 2019-02-18 8.200 537,750 +5,000 0.61% 4,409,550
2019-02-19 2019-02-15 8.400 532,750 +4,000 0.61% 4,475,100
2018-11-27 2018-11-23 15.200 528,750 +1,250 0.60% 8,037,000
2018-10-25 2018-10-23 16.800 527,500 -25 0.60% 8,862,000
2018-10-24 2018-10-22 15.200 527,525 -3,125 0.60% 8,018,380
2018-10-23 2018-10-19 15.200 530,650 +1,100 0.60% 8,065,880
2018-10-11 2018-10-09 18.600 529,550 +3,875 0.60% 9,849,630
2018-08-28 2018-08-24 28.400 525,675 -25 0.60% 14,929,170
2018-08-27 2018-08-23 25.400 525,700 -75 0.60% 13,352,780
2018-08-21 2018-08-17 23.800 525,775 -125 0.60% 12,513,445
2018-08-20 2018-08-16 20.400 525,900 -275 0.60% 10,728,360
2018-08-17 2018-08-15 20.000 526,175 -6,525 0.60% 10,523,500
2018-08-08 2018-08-06 20.400 532,700 -300 0.61% 10,867,080
2018-07-30 2018-07-26 22.600 533,000 -750 0.61% 12,045,800
2018-07-19 2018-07-17 21.400 533,750 -25 0.61% 11,422,250
2018-07-13 2018-07-11 22.200 533,775 -125 0.61% 11,849,805
2018-07-12 2018-07-10 22.400 533,900 -125 0.61% 11,959,360
2018-07-10 2018-07-06 23.400 534,025 +750 0.61% 12,496,185
2018-07-09 2018-07-05 24.600 533,275 -25 0.61% 13,118,565
2018-06-08 2018-06-06 29.000 533,300 +25 0.61% 15,465,700
2018-06-05 2018-06-01 29.000 533,275 -1,950 0.61% 15,464,975
2018-06-04 2018-05-31 28.000 535,225 +500 0.61% 14,986,300
2018-05-16 2018-05-14 30.000 534,725 -1,000 0.61% 16,041,750
2018-05-10 2018-05-08 29.800 535,725 +1,000 0.61% 15,964,605
2018-04-24 2018-04-20 29.600 534,725 +400 0.61% 15,827,860
2018-04-19 2018-04-17 29.600 534,325 -2,000 0.61% 15,816,020
2018-04-17 2018-04-13 30.000 536,325 +2,000 0.61% 16,089,750
2018-04-16 2018-04-12 30.000 534,325 -750 0.61% 16,029,750
2018-03-29 2018-03-27 32.000 535,075 +25 0.61% 17,122,400
2018-03-08 2018-03-06 34.800 535,050 +100 0.61% 18,619,740
2018-03-06 2018-03-02 35.800 534,950 -750 0.61% 19,151,210
2018-03-05 2018-03-01 35.800 535,700 -250 0.61% 19,178,060
2018-02-28 2018-02-26 32.400 535,950 +250 0.61% 17,364,780
2018-02-26 2018-02-22 32.000 535,700 +150 0.61% 17,142,400
2018-02-23 2018-02-21 32.200 535,550 +50 0.61% 17,244,710
2018-02-13 2018-02-09 36.000 535,500 +200 0.61% 19,278,000
2018-02-12 2018-02-08 37.200 535,300 -150 0.61% 19,913,160
2018-02-09 2018-02-07 36.400 535,450 -750 0.61% 19,490,380
2018-02-08 2018-02-06 37.800 536,200 +100 0.61% 20,268,360
2018-02-02 2018-01-31 36.200 536,100 +150 0.61% 19,406,820
2018-02-01 2018-01-30 36.000 535,950 -6,150 0.61% 19,294,200
2018-01-30 2018-01-26 37.000 542,100 +1,500 0.62% 20,057,700
2018-01-29 2018-01-25 39.600 540,600 +6,150 0.61% 21,407,760
2018-01-23 2018-01-19 40.000 534,450 -25 0.61% 21,378,000
2018-01-17 2018-01-15 38.600 534,475 +300 0.61% 20,630,735
2018-01-12 2018-01-10 38.600 534,175 -250 0.61% 20,619,155
2017-12-14 2017-12-12 35.800 534,425 -50 0.61% 19,132,415
2017-12-13 2017-12-11 32.800 534,475 +1,800 0.61% 17,530,780
2017-12-04 2017-11-30 38.400 532,675 +150 0.61% 20,454,720
2017-12-01 2017-11-29 39.600 532,525 +300 0.61% 21,087,990
2017-11-23 2017-11-21 41.200 532,225 +5,500 0.61% 21,927,670
2017-11-22 2017-11-20 41.200 526,725 -5,600 0.60% 21,701,070
2017-11-21 2017-11-17 40.800 532,325 -250 0.61% 21,718,860
2017-11-14 2017-11-10 38.000 532,575 +250 0.61% 20,237,850
2017-11-01 2017-10-30 46.800 532,325 -500 0.61% 24,912,810
2017-10-16 2017-10-12 44.000 532,825 -250 0.61% 23,444,300
2017-10-12 2017-10-10 40.600 533,075 +100 0.61% 21,642,845
2017-10-04 2017-09-29 40.400 532,975 -500 0.61% 21,532,190
2017-09-22 2017-09-20 37.400 533,475 +500 0.61% 19,951,965
2017-09-18 2017-09-14 39.000 532,975 +2,300 0.61% 20,786,025
2017-09-14 2017-09-12 40.000 530,675 -250 0.60% 21,227,000
2017-09-08 2017-09-06 39.800 530,925 +2,075 0.60% 21,130,815
2017-09-07 2017-09-05 39.600 528,850 -850 0.60% 20,942,460
2017-09-06 2017-09-04 39.600 529,700 +950 0.60% 20,976,120
2017-09-05 2017-09-01 40.200 528,750 +150 0.60% 21,255,750
2017-09-01 2017-08-30 40.000 528,600 +1,800 0.60% 21,144,000
2017-08-29 2017-08-25 39.200 526,800 -7,500 0.60% 20,650,560
2017-08-21 2017-08-17 41.800 534,300 +2,050 0.61% 22,333,740
2017-08-17 2017-08-15 42.000 532,250 -950 0.61% 22,354,500
2017-08-16 2017-08-14 42.200 533,200 +1,050 0.61% 22,501,040
2017-08-11 2017-08-09 46.200 532,150 +1,500 0.61% 24,585,330
2017-08-09 2017-08-07 43.200 530,650 +100 0.60% 22,924,080
2017-08-08 2017-08-04 44.000 530,550 +4,250 0.60% 23,344,200
2017-08-02 2017-07-31 43.000 526,300 -21,250 0.60% 22,630,900
2017-07-31 2017-07-27 42.400 547,550 +250 0.62% 23,216,120
2017-07-27 2017-07-25 46.000 547,300 -250 0.62% 25,175,800
2017-07-19 2017-07-17 41.200 547,550 +25 0.62% 22,559,060
2017-07-17 2017-07-13 44.000 547,525 -50 0.62% 24,091,100
2017-07-14 2017-07-12 43.400 547,575 +250 0.62% 23,764,755
2017-07-07 2017-07-05 47.200 547,325 -1,250 0.62% 25,833,740
2017-07-06 2017-07-04 45.400 548,575 +250 0.62% 24,905,305
2017-07-03 2017-06-29 48.000 548,325 -650 0.62% 26,319,600
2017-06-29 2017-06-27 49.400 548,975 +2,075 0.62% 27,119,365
2017-06-28 2017-06-26 50.000 546,900 -400 0.62% 27,345,000
2017-06-26 2017-06-22 51.000 547,300 +400 0.62% 27,912,300
2017-06-19 2017-06-15 51.000 546,900 +100 0.62% 27,891,900
2017-05-31 2017-05-26 52.000 546,800 -1,375 0.62% 28,433,600
2017-05-18 2017-05-16 54.000 548,175 +50 0.62% 29,601,450
2017-05-02 2017-04-27 56.000 548,125 -3,500 0.62% 30,695,000
2017-04-10 2017-04-06 52.000 551,625 +1,200 0.63% 28,684,500
2017-03-27 2017-03-23 56.000 550,425 -4,000 0.63% 30,823,800
2017-03-22 2017-03-20 55.000 554,425 +7,500 0.63% 30,493,375
2017-03-14 2017-03-10 59.000 546,925 +5,200 0.62% 32,268,575
2017-03-10 2017-03-08 58.000 541,725 -2,350 0.62% 31,420,050
2017-03-09 2017-03-07 57.000 544,075 -25 0.62% 31,012,275
2017-02-27 2017-02-23 53.000 544,100 -75 0.62% 28,837,300
2017-02-24 2017-02-22 53.000 544,175 +25 0.62% 28,841,275
2017-02-13 2017-02-09 54.000 544,150 -37,825 0.62% 29,384,100
2017-02-10 2017-02-08 54.000 581,975 +500 0.66% 31,426,650
2017-01-13 2017-01-11 56.000 581,475 -1,500 0.66% 32,562,600
2017-01-12 2017-01-10 58.000 582,975 -3,975 0.66% 33,812,550
2017-01-11 2017-01-09 56.000 586,950 -1,125 0.67% 32,869,200
2017-01-10 2017-01-06 53.000 588,075 +125 0.67% 31,167,975
2017-01-06 2017-01-04 51.000 587,950 -525 0.67% 29,985,450
2016-12-28 2016-12-22 49.000 588,475 +1,125 0.67% 28,835,275
2016-12-13 2016-12-09 52.000 587,350 -250 0.67% 30,542,200
2016-12-12 2016-12-08 52.000 587,600 +25 0.67% 30,555,200
2016-12-09 2016-12-07 53.000 587,575 +9,175 0.67% 31,141,475
2016-12-08 2016-12-06 52.000 578,400 +19,725 0.66% 30,076,800
2016-12-07 2016-12-05 53.000 558,675 +19,775 0.64% 29,609,775
2016-12-01 2016-11-29 54.000 538,900 +375 0.61% 29,100,600
2016-11-23 2016-11-21 55.000 538,525 +250 0.61% 29,618,875
2016-11-21 2016-11-17 56.000 538,275 +500 0.61% 30,143,400
2016-11-16 2016-11-14 55.000 537,775 +9,000 0.61% 29,577,625
2016-11-15 2016-11-11 54.000 528,775 -1,650 0.60% 28,553,850
2016-11-14 2016-11-10 56.000 530,425 -500 0.60% 29,703,800
2016-11-11 2016-11-09 55.000 530,925 +500 0.60% 29,200,875
2016-11-10 2016-11-08 51.000 530,425 +500 0.60% 27,051,675
2016-10-26 2016-10-24 56.000 529,925 -300 0.60% 29,675,800
2016-10-24 2016-10-19 54.000 530,225 +325 0.60% 28,632,150
2016-10-17 2016-10-13 56.000 529,900 -500 0.60% 29,674,400
2016-10-11 2016-10-06 55.000 530,400 +450 0.60% 29,172,000
2016-10-07 2016-10-05 56.000 529,950 -5,900 0.60% 29,677,200
2016-10-06 2016-10-04 56.000 535,850 -3,500 0.61% 30,007,600
2016-10-05 2016-10-03 56.000 539,350 -4,000 0.61% 30,203,600
2016-10-03 2016-09-29 55.000 543,350 -5,000 0.62% 29,884,250
2016-09-26 2016-09-22 57.000 548,350 +25 0.62% 31,255,950
2016-09-14 2016-09-12 58.000 548,325 +5,750 0.62% 31,802,850
2016-09-13 2016-09-09 58.000 542,575 +2,000 0.62% 31,469,350
2016-09-06 2016-09-02 59.000 540,575 -41,750 0.61% 31,893,925
2016-09-02 2016-08-31 61.000 582,325 +700 0.66% 35,521,825
2016-08-30 2016-08-26 60.000 581,625 -100 0.66% 34,897,500
2016-08-17 2016-08-15 59.000 581,725 +1,000 0.66% 34,321,775
2016-08-12 2016-08-10 60.000 580,725 +350 0.66% 34,843,500
2016-08-11 2016-08-09 60.000 580,375 +2,150 0.66% 34,822,500
2016-08-10 2016-08-08 64.000 578,225 -1,150 0.66% 37,006,400
2016-08-09 2016-08-05 58.000 579,375 +5,500 0.66% 33,603,750
2016-08-01 2016-07-28 59.000 573,875 -1,200 0.65% 33,858,625
2016-07-29 2016-07-27 59.000 575,075 +25 0.65% 33,929,425
2016-07-22 2016-07-20 59.000 575,050 -200 0.65% 33,927,950
2016-07-13 2016-07-11 61.000 575,250 -500 0.65% 35,090,250
2016-07-12 2016-07-08 55.000 575,750 +500 0.65% 31,666,250
2016-07-05 2016-06-30 58.000 575,250 +41,725 0.65% 33,364,500
2016-06-07 2016-06-03 61.000 533,525 +2,600 0.61% 32,545,025
2016-05-30 2016-05-26 58.000 530,925 -25 0.60% 30,793,650
2016-05-24 2016-05-20 59.000 530,950 -4,525 0.60% 31,326,050
2016-05-10 2016-05-06 60.000 535,475 +4,525 0.61% 32,128,500
2016-05-06 2016-05-04 59.000 530,950 +100 0.60% 31,326,050
2016-05-05 2016-05-03 60.000 530,850 +16,400 0.60% 31,851,000
2016-05-03 2016-04-28 64.000 514,450 -4,000 0.58% 32,924,800
2016-04-27 2016-04-25 67.000 518,450 -9,125 0.59% 34,736,150
2016-04-22 2016-04-20 68.000 527,575 +3,425 0.60% 35,875,100
2016-04-21 2016-04-19 70.000 524,150 -500 0.60% 36,690,500
2016-04-20 2016-04-18 70.000 524,650 -1,000 0.60% 36,725,500
2016-04-19 2016-04-15 68.000 525,650 +2,550 0.60% 35,744,200
2016-04-18 2016-04-14 65.000 523,100 -9,200 0.59% 34,001,500
2016-04-14 2016-04-12 63.000 532,300 -10,000 0.61% 33,534,900
2016-04-12 2016-04-08 61.000 542,300 -1,050 0.62% 33,080,300
2016-04-11 2016-04-07 60.000 543,350 -3,000 0.62% 32,601,000
2016-04-05 2016-03-31 61.000 546,350 +1,000 0.62% 33,327,350
2016-03-29 2016-03-23 60.000 545,350 -15,000 0.62% 32,721,000
2016-03-22 2016-03-18 60.000 560,350 +500 0.64% 33,621,000
2016-03-21 2016-03-17 60.000 559,850 +700 0.64% 33,591,000
2016-03-16 2016-03-14 62.000 559,150 -300 0.64% 34,667,300
2016-03-14 2016-03-10 61.000 559,450 +3,325 0.64% 34,126,450
2016-03-11 2016-03-09 61.000 556,125 +1,000 0.63% 33,923,625
2016-03-10 2016-03-08 62.000 555,125 +2,150 0.63% 34,417,750
2016-03-09 2016-03-07 64.000 552,975 +1,175 0.63% 35,390,400
2016-03-08 2016-03-04 64.000 551,800 -2,400 0.63% 35,315,200
2016-03-04 2016-03-02 62.000 554,200 +14,125 0.63% 34,360,400
2016-03-03 2016-03-01 61.000 540,075 +2,500 0.61% 32,944,575
2016-02-29 2016-02-25 63.000 537,575 +275 0.61% 33,867,225
2016-02-25 2016-02-23 65.000 537,300 +1,225 0.61% 34,924,500
2016-02-24 2016-02-22 66.000 536,075 +1,625 0.61% 35,380,950
2016-02-22 2016-02-18 64.000 534,450 +15,125 0.61% 34,204,800
2016-02-11 2016-02-04 65.000 519,325 -1,000 0.59% 33,756,125
2016-02-05 2016-02-03 60.000 520,325 +50 0.59% 31,219,500
2016-02-04 2016-02-02 63.000 520,275 +3,600 0.59% 32,777,325
2016-02-03 2016-02-01 63.000 516,675 +50 0.59% 32,550,525
2016-01-28 2016-01-26 65.000 516,625 +100 0.59% 33,580,625
2016-01-27 2016-01-25 70.000 516,525 -2,450 0.59% 36,156,750
2016-01-25 2016-01-21 67.000 518,975 +1,000 0.59% 34,771,325
2016-01-20 2016-01-18 73.000 517,975 -2,875 0.59% 37,812,175
2016-01-18 2016-01-14 73.000 520,850 -2,750 0.59% 38,022,050
2016-01-11 2016-01-07 79.000 523,600 -350 0.60% 41,364,400
2016-01-06 2016-01-04 80.000 523,950 -1,000 0.60% 41,916,000
2016-01-05 2015-12-31 82.000 524,950 +3,375 0.60% 43,045,900
2015-12-23 2015-12-21 86.000 521,575 +1,800 0.59% 44,855,450
2015-12-18 2015-12-16 87.000 519,775 +125 0.59% 45,220,425
2015-12-16 2015-12-14 87.000 519,650 +2,075 0.59% 45,209,550
2015-12-15 2015-12-11 88.000 517,575 -4,100 0.59% 45,546,600
2015-12-14 2015-12-10 93.000 521,675 +1,250 0.59% 48,515,775
2015-12-11 2015-12-09 94.000 520,425 +4,250 0.59% 48,919,950
2015-12-10 2015-12-08 96.000 516,175 +750 0.59% 49,552,800
2015-12-09 2015-12-07 99.000 515,425 -2,875 0.59% 51,027,075
2015-12-08 2015-12-04 97.000 518,300 -1,225 0.59% 50,275,100
2015-12-07 2015-12-03 100.000 519,525 +500 0.59% 51,952,500
2015-12-04 2015-12-02 99.000 519,025 -1,400 0.59% 51,383,475
2015-12-03 2015-12-01 90.000 520,425 +1,100 0.59% 46,838,250
2015-11-27 2015-11-25 89.000 519,325 -300 0.59% 46,219,925
2015-11-25 2015-11-23 88.000 519,625 +500 0.59% 45,727,000
2015-11-20 2015-11-18 90.000 519,125 -400 0.59% 46,721,250
2015-11-18 2015-11-16 89.000 519,525 -1,450 0.59% 46,237,725
2015-11-17 2015-11-13 91.000 520,975 +425 0.59% 47,408,725
2015-11-16 2015-11-12 94.000 520,550 -275 0.59% 48,931,700
2015-11-10 2015-11-06 87.000 520,825 +2,100 0.59% 45,311,775
2015-11-06 2015-11-04 91.000 518,725 +20,425 0.59% 47,203,975
2015-11-03 2015-10-30 92.000 498,300 +775 0.57% 45,843,600
2015-10-29 2015-10-27 96.000 497,525 -50 0.57% 47,762,400
2015-10-28 2015-10-26 96.000 497,575 +825 0.57% 47,767,200
2015-10-27 2015-10-23 97.000 496,750 +625 0.56% 48,184,750
2015-10-26 2015-10-22 96.000 496,125 +9,625 0.56% 47,628,000
2015-10-23 2015-10-20 106.000 486,500 -950 0.55% 51,569,000
2015-10-22 2015-10-19 110.000 487,450 +3,500 0.55% 53,619,500
2015-10-20 2015-10-16 106.000 483,950 +75 0.55% 51,298,700
2015-10-19 2015-10-15 102.000 483,875 +3,500 0.55% 49,355,250
2015-10-16 2015-10-14 100.000 480,375 +1,300 0.55% 48,037,500
2015-10-15 2015-10-13 100.000 479,075 +750 0.54% 47,907,500
2015-10-14 2015-10-12 97.000 478,325 -3,550 0.54% 46,397,525
2015-10-09 2015-10-07 84.000 481,875 +1,000 0.55% 40,477,500
2015-10-08 2015-10-06 83.000 480,875 +100 0.55% 39,912,625
2015-09-30 2015-09-25 85.000 480,775 +7,900 0.55% 40,865,875
2015-09-25 2015-09-23 87.000 472,875 -2,000 0.54% 41,140,125
2015-09-23 2015-09-21 88.000 474,875 -9,225 0.54% 41,789,000
2015-09-18 2015-09-16 90.000 484,100 +700 0.55% 43,569,000
2015-09-16 2015-09-14 88.000 483,400 -12,375 0.55% 42,539,200
2015-09-15 2015-09-11 89.000 495,775 -750 0.56% 44,123,975
2015-09-14 2015-09-10 84.000 496,525 -600 0.56% 41,708,100
2015-09-01 2015-08-28 80.000 497,125 +1,875 0.57% 39,770,000
2015-08-31 2015-08-27 78.000 495,250 +14,475 0.56% 38,629,500
2015-08-28 2015-08-26 74.000 480,775 -4,000 0.55% 35,577,350
2015-08-27 2015-08-25 72.000 484,775 +900 0.55% 34,903,800
2015-08-26 2015-08-24 75.000 483,875 -27,075 0.55% 36,290,625
2015-08-24 2015-08-20 86.000 510,950 +100 0.58% 43,941,700
2015-08-21 2015-08-19 89.000 510,850 +2,500 0.58% 45,465,650
2015-08-20 2015-08-18 94.000 508,350 -450 0.58% 47,784,900
2015-08-19 2015-08-17 95.000 508,800 -2,500 0.58% 48,336,000
2015-08-18 2015-08-14 96.000 511,300 +6,100 0.58% 49,084,800
2015-08-17 2015-08-13 96.000 505,200 +8,575 0.57% 48,499,200
2015-08-14 2015-08-12 95.000 496,625 -21,050 0.56% 47,179,375
2015-08-13 2015-08-11 96.000 517,675 +1,100 0.59% 49,696,800
2015-08-07 2015-08-05 98.000 516,575 +100 0.59% 50,624,350
2015-08-06 2015-08-04 102.000 516,475 +8,050 0.59% 52,680,450
2015-08-05 2015-08-03 95.000 508,425 -250 0.58% 48,300,375
2015-08-04 2015-07-31 96.000 508,675 +19,075 0.58% 48,832,800
2015-08-03 2015-07-30 95.000 489,600 -20,850 0.56% 46,512,000
2015-07-30 2015-07-28 93.000 510,450 -450 0.58% 47,471,850
2015-07-29 2015-07-27 91.000 510,900 +1,325 0.62% 46,491,900
2015-07-28 2015-07-24 100.000 509,575 -2,500 0.62% 50,957,500
2015-07-27 2015-07-23 106.000 512,075 -500 0.62% 54,279,950
2015-07-24 2015-07-22 102.000 512,575 +1,275 0.62% 52,282,650
2015-07-23 2015-07-21 104.000 511,300 +20,150 0.62% 53,175,200
2015-07-22 2015-07-20 108.000 491,150 +1,500 0.60% 53,044,200
2015-07-21 2015-07-17 110.000 489,650 -50 0.60% 53,861,500
2015-07-20 2015-07-16 110.000 489,700 -1,000 0.60% 53,867,000
2015-07-17 2015-07-15 100.000 490,700 +4,875 0.60% 49,070,000
2015-07-16 2015-07-14 108.000 485,825 -1,000 0.59% 52,469,100
2015-07-15 2015-07-13 112.000 486,825 -29,175 0.59% 54,524,400
2015-07-13 2015-07-09 87.000 516,000 +40,600 0.63% 44,892,000
2015-07-10 2015-07-08 61.000 475,400 -12,725 0.58% 28,999,400
2015-07-09 2015-07-07 77.000 488,125 -4,825 0.59% 37,585,625
2015-07-08 2015-07-06 89.000 492,950 -11,950 0.60% 43,872,550
2015-07-07 2015-07-03 110.000 504,900 -19,975 0.61% 55,539,000
2015-07-06 2015-07-02 108.000 524,875 -30,750 0.64% 56,686,500
2015-07-03 2015-06-30 112.000 555,625 -15,750 0.68% 62,230,000
2015-07-02 2015-06-29 90.000 571,375 +75 0.70% 51,423,750
2015-06-30 2015-06-26 100.000 571,300 +6,950 0.69% 57,130,000
2015-06-29 2015-06-25 118.000 564,350 -175 0.69% 66,593,300
2015-06-26 2015-06-24 124.000 564,525 +500 0.69% 70,001,100
2015-06-25 2015-06-23 120.000 564,025 +4,450 0.69% 67,683,000
2015-06-24 2015-06-22 126.000 559,575 +500 0.68% 70,506,450
2015-06-23 2015-06-19 132.000 559,075 +24,200 0.68% 73,797,900
2015-06-22 2015-06-18 134.000 534,875 +16,475 0.65% 71,673,250
2015-06-19 2015-06-17 138.000 518,400 -6,425 0.63% 71,539,200
2015-06-18 2015-06-16 138.000 524,825 -15,775 0.64% 72,425,850
2015-06-17 2015-06-15 140.000 540,600 +2,800 0.66% 75,684,000
2015-06-16 2015-06-12 142.000 537,800 +1,075 0.65% 76,367,600
2015-06-15 2015-06-11 138.000 536,725 +5,650 0.65% 74,068,050
2015-06-12 2015-06-10 144.000 531,075 -22,625 0.65% 76,474,800
2015-06-11 2015-06-09 150.000 553,700 -87,575 0.67% 83,055,000
2015-06-10 2015-06-08 160.000 641,275 -13,925 0.78% 102,604,000
2015-06-09 2015-06-05 156.000 655,200 +11,850 0.80% 102,211,200
2015-06-08 2015-06-04 152.000 643,350 -23,575 0.78% 97,789,200
2015-06-05 2015-06-03 156.000 666,925 +2,075 0.81% 104,040,300
2015-06-04 2015-06-02 154.000 664,850 +3,675 0.81% 102,386,900
2015-06-03 2015-06-01 158.000 661,175 -2,725 0.80% 104,465,650
2015-06-02 2015-05-29 160.000 663,900 +17,000 0.81% 106,224,000
2015-06-01 2015-05-28 142.000 646,900 -17,050 0.79% 91,859,800
2015-05-29 2015-05-27 148.000 663,950 +14,375 0.81% 98,264,600
2015-05-28 2015-05-26 146.000 649,575 +68,725 0.79% 94,837,950
2015-05-27 2015-05-22 158.000 580,850 -14,100 0.71% 91,774,300
2015-05-26 2015-05-21 148.000 594,950 +11,575 0.72% 88,052,600
2015-05-22 2015-05-20 142.000 583,375 -4,250 0.71% 82,839,250
2015-05-21 2015-05-19 144.000 587,625 +14,200 0.71% 84,618,000
2015-05-20 2015-05-18 144.000 573,425 +1,925 0.70% 82,573,200
2015-05-19 2015-05-15 128.000 571,500 +1,125 0.70% 73,152,000
2015-05-18 2015-05-14 128.000 570,375 +8,325 0.69% 73,008,000
2015-05-15 2015-05-13 130.000 562,050 +5,250 0.68% 73,066,500
2015-05-14 2015-05-12 136.000 556,800 +4,625 0.68% 75,724,800
2015-05-13 2015-05-11 134.000 552,175 -2,300 0.67% 73,991,450
2015-05-12 2015-05-08 136.000 554,475 -37,650 0.67% 75,408,600
2015-05-11 2015-05-07 132.000 592,125 +10,425 0.72% 78,160,500
2015-05-08 2015-05-06 142.000 581,700 -2,450 0.71% 82,601,400
2015-05-07 2015-05-05 152.000 584,150 -6,800 0.71% 88,790,800
2015-05-06 2015-05-04 152.000 590,950 -44,150 0.72% 89,824,400
2015-05-05 2015-04-30 148.000 635,100 +450 0.77% 93,994,800
2015-05-04 2015-04-29 146.000 634,650 -60,400 0.77% 92,658,900
2015-04-30 2015-04-28 150.000 695,050 -41,300 0.85% 104,257,500
2015-04-29 2015-04-27 140.000 736,350 +84,225 0.90% 103,089,000
2015-04-28 2015-04-24 114.000 652,125 -2,025 0.79% 74,342,250
2015-04-27 2015-04-23 116.000 654,150 +2,725 0.80% 75,881,400
2015-04-24 2015-04-22 114.000 651,425 -4,350 0.79% 74,262,450
2015-04-23 2015-04-21 112.000 655,775 -2,725 0.80% 73,446,800
2015-04-22 2015-04-20 108.000 658,500 +2,600 0.80% 71,118,000
2015-04-21 2015-04-17 108.000 655,900 +1,550 0.85% 70,837,200
2015-04-20 2015-04-16 104.000 654,350 -25 0.86% 68,052,400
2015-04-17 2015-04-15 114.000 654,375 +148,750 0.86% 74,598,750
2015-04-16 2015-04-14 118.000 505,625 +114,225 0.66% 59,663,750
2015-04-15 2015-04-13 108.000 391,400 +41,125 0.51% 42,271,200
2015-04-14 2015-04-10 99.000 350,275 -1,800 0.46% 34,677,225
2015-04-13 2015-04-09 92.000 352,075 +14,900 0.46% 32,390,900
2015-04-10 2015-04-08 96.000 337,175 -3,025 0.44% 32,368,800
2015-04-09 2015-04-02 89.000 340,200 +1,250 0.45% 30,277,800
2015-04-08 2015-04-01 83.000 338,950 +1,875 0.45% 28,132,850
2015-04-02 2015-03-31 75.000 337,075 +125 0.44% 25,280,625
2015-04-01 2015-03-30 70.000 336,950 +3,775 0.44% 23,586,500
2015-03-27 2015-03-25 66.000 333,175 +800 0.44% 21,989,550
2015-03-26 2015-03-24 68.000 332,375 +1,250 0.44% 22,601,500
2015-03-25 2015-03-23 71.000 331,125 +1,275 0.44% 23,509,875
2015-03-24 2015-03-20 71.000 329,850 +5,000 0.43% 23,419,350
2015-03-20 2015-03-18 68.000 324,850 -500 0.43% 22,089,800
2015-03-19 2015-03-17 69.000 325,350 -15,925 0.43% 22,449,150
2015-03-18 2015-03-16 64.000 341,275 -5,400 0.45% 21,841,600
2015-03-17 2015-03-13 60.000 346,675 +525 0.46% 20,800,500
2015-03-16 2015-03-12 59.000 346,150 +50 0.46% 20,422,850
2015-03-13 2015-03-11 55.000 346,100 +2,500 0.46% 19,035,500
2015-03-12 2015-03-10 50.000 343,600 -13,650 0.45% 17,180,000
2015-03-11 2015-03-09 47.800 357,250 +3,550 0.47% 17,076,550
2015-03-10 2015-03-06 46.800 353,700 +1,700 0.47% 16,553,160
2015-02-17 2015-02-13 48.400 352,000 -75 0.59% 17,036,800
2015-02-11 2015-02-09 47.200 352,075 +75 0.59% 16,617,940
2015-02-10 2015-02-06 47.600 352,000 +5,000 0.59% 16,755,200
2015-02-09 2015-02-05 49.200 347,000 -8,500 0.58% 17,072,400
2015-02-05 2015-02-03 45.200 355,500 -4,000 0.60% 16,068,600
2015-01-28 2015-01-26 47.000 359,500 -2,500 0.60% 16,896,500
2015-01-14 2015-01-12 47.800 362,000 -5,000 0.61% 17,303,600
2015-01-02 2014-12-29 49.600 367,000 -900 0.62% 18,203,200
2014-12-23 2014-12-19 46.600 367,900 +1,500 0.62% 17,144,140
2014-12-22 2014-12-18 45.600 366,400 +500 0.62% 16,707,840
2014-12-19 2014-12-17 48.200 365,900 +500 0.61% 17,636,380
2014-12-18 2014-12-16 48.200 365,400 +6,000 0.61% 17,612,280
2014-12-16 2014-12-12 46.000 359,400 -1,000 0.60% 16,532,400
2014-12-11 2014-12-09 46.000 360,400 -1,750 0.61% 16,578,400
2014-12-08 2014-12-04 49.800 362,150 -1,875 0.61% 18,035,070
2014-11-27 2014-11-25 49.800 364,025 +1,000 0.61% 18,128,445
2014-11-26 2014-11-24 54.000 363,025 +2,525 0.61% 19,603,350
2014-11-25 2014-11-21 55.000 360,500 +5,000 0.61% 19,827,500
2014-11-20 2014-11-18 56.000 355,500 -15,000 0.60% 19,908,000
2014-11-19 2014-11-17 55.000 370,500 +500 0.62% 20,377,500
2014-11-18 2014-11-14 55.000 370,000 +2,325 0.62% 20,350,000
2014-11-17 2014-11-13 57.000 367,675 +150 0.62% 20,957,475
2014-11-11 2014-11-07 55.000 367,525 -7,650 0.62% 20,213,875
2014-11-06 2014-11-04 56.000 375,175 +1,500 0.63% 21,009,800
2014-10-31 2014-10-29 57.000 373,675 -3,500 0.63% 21,299,475
2014-10-29 2014-10-27 58.000 377,175 -250 0.63% 21,876,150
2014-10-27 2014-10-23 56.000 377,425 -8,000 0.63% 21,135,800
2014-10-22 2014-10-20 58.000 385,425 +1,725 0.65% 22,354,650
2014-10-14 2014-10-10 55.000 383,700 -25 0.64% 21,103,500
2014-10-10 2014-10-08 48.400 383,725 +1,000 0.64% 18,572,290
2014-10-08 2014-10-06 47.200 382,725 +4,000 0.64% 18,064,620
2014-10-07 2014-10-03 47.600 378,725 +8,500 0.64% 18,027,310
2014-09-29 2014-09-25 51.000 370,225 +500 0.62% 18,881,475
2014-09-25 2014-09-23 52.000 369,725 +3,800 0.62% 19,225,700
2014-09-23 2014-09-19 51.000 365,925 +1,500 0.61% 18,662,175
2014-09-22 2014-09-18 52.000 364,425 +1,000 0.61% 18,950,100
2014-09-16 2014-09-12 54.000 363,425 +400 0.61% 19,624,950
2014-09-12 2014-09-10 52.000 363,025 +2,675 0.62% 18,877,300
2014-09-10 2014-09-05 55.000 360,350 +150 0.61% 19,819,250
2014-09-08 2014-09-04 56.000 360,200 +250 0.61% 20,171,200
2014-09-04 2014-09-02 57.000 359,950 +2,650 0.61% 20,517,150
2014-09-02 2014-08-29 58.000 357,300 +2,500 0.61% 20,723,400
2014-09-01 2014-08-28 59.000 354,800 +32,500 0.60% 20,933,200
2014-08-27 2014-08-25 59.000 322,300 -7,500 0.55% 19,015,700
2014-08-26 2014-08-22 58.000 329,800 -250 0.56% 19,128,400
2014-08-25 2014-08-21 59.000 330,050 +500 0.56% 19,472,950
2014-08-22 2014-08-20 59.000 329,550 +2,500 0.56% 19,443,450
2014-08-20 2014-08-18 60.000 327,050 +5,000 0.56% 19,623,000
2014-08-14 2014-08-12 60.000 322,050 +1,500 0.55% 19,323,000
2014-08-13 2014-08-11 59.000 320,550 +7,500 0.55% 18,912,450
2014-08-07 2014-08-05 55.000 313,050 +8,000 0.53% 17,217,750
2014-08-06 2014-08-04 56.000 305,050 -750 0.52% 17,082,800
2014-08-04 2014-07-31 58.000 305,800 +250 0.52% 17,736,400
2014-07-29 2014-07-25 59.000 305,550 -500 0.52% 18,027,450
2014-07-25 2014-07-23 59.000 306,050 +500 0.52% 18,056,950
2014-07-21 2014-07-17 62.000 305,550 +250 0.52% 18,944,100
2014-07-11 2014-07-09 62.000 305,300 +1,225 0.52% 18,928,600
2014-07-09 2014-07-07 61.000 304,075 +1,000 0.52% 18,548,575
2014-07-04 2014-07-02 64.000 303,075 +7,500 0.52% 19,396,800
2014-07-02 2014-06-27 62.000 295,575 +500 0.50% 18,325,650
2014-06-19 2014-06-17 62.000 295,075 +250 0.50% 18,294,650
2014-06-16 2014-06-12 67.000 294,825 -2,500 0.50% 19,753,275
2014-06-10 2014-06-06 68.000 297,325 +50 0.51% 20,218,100
2014-06-09 2014-06-05 67.000 297,275 +750 0.51% 19,917,425
2014-06-05 2014-06-03 67.000 296,525 +475 0.50% 19,867,175
2014-06-04 2014-05-30 70.000 296,050 +1,000 0.50% 20,723,500
2014-05-30 2014-05-28 70.000 295,050 +1,000 0.50% 20,653,500
2014-05-29 2014-05-27 68.000 294,050 -775 0.50% 19,995,400
2014-05-28 2014-05-26 62.000 294,825 -4,725 0.50% 18,279,150
2014-05-26 2014-05-22 62.000 299,550 -150 0.51% 18,572,100
2014-05-22 2014-05-20 60.000 299,700 -250 0.51% 17,982,000
2014-05-19 2014-05-15 59.000 299,950 +250 0.51% 17,697,050
2014-05-05 2014-04-30 60.000 299,700 +41,875 0.51% 17,982,000
2014-04-28 2014-04-24 60.000 257,825 -30,600 0.44% 15,469,500
2014-04-24 2014-04-22 60.000 288,425 -18,325 0.49% 17,305,500
2014-04-23 2014-04-17 59.000 306,750 +2,000 0.52% 18,098,250
2014-04-22 2014-04-16 60.000 304,750 +2,000 0.52% 18,285,000
2014-04-17 2014-04-15 61.000 302,750 +3,150 0.51% 18,467,750
2014-04-16 2014-04-14 62.000 299,600 +1,400 0.51% 18,575,200
2014-04-11 2014-04-09 61.000 298,200 -500 0.51% 18,190,200
2014-04-10 2014-04-08 61.000 298,700 -275 0.51% 18,220,700
2014-04-07 2014-04-03 57.000 298,975 +175 0.51% 17,041,575
2014-04-03 2014-04-01 57.000 298,800 +1,025 0.51% 17,031,600
2014-04-02 2014-03-31 56.000 297,775 +6,975 0.51% 16,675,400
2014-03-26 2014-03-24 59.000 290,800 +25 0.49% 17,157,200
2014-03-25 2014-03-21 58.000 290,775 -575 0.49% 16,864,950
2014-03-20 2014-03-18 61.000 291,350 +200 0.50% 17,772,350
2014-03-19 2014-03-17 58.000 291,150 +14,400 0.50% 16,886,700
2014-03-17 2014-03-13 60.000 276,750 +500 0.47% 16,605,000
2014-03-14 2014-03-12 65.000 276,250 +13,200 0.47% 17,956,250
2014-03-13 2014-03-11 67.000 263,050 +500 0.45% 17,624,350
2014-03-12 2014-03-10 68.000 262,550 +5,575 0.45% 17,853,400
2014-03-11 2014-03-07 71.000 256,975 -1,500 0.44% 18,245,225
2014-03-10 2014-03-06 72.000 258,475 +1,000 0.44% 18,610,200
2014-03-06 2014-03-04 65.000 257,475 +2,500 0.44% 16,735,875
2014-03-04 2014-02-28 76.000 254,975 -500 0.43% 19,378,100
2014-03-03 2014-02-27 74.000 255,475 -5,125 0.43% 18,905,150
2014-02-28 2014-02-26 73.000 260,600 +2,500 0.44% 19,023,800
2014-02-25 2014-02-21 68.000 258,100 -200 0.44% 17,550,800
2014-02-21 2014-02-19 65.000 258,300 +500 0.44% 16,789,500
2014-02-20 2014-02-18 69.000 257,800 +500 0.44% 17,788,200
2014-02-18 2014-02-14 71.000 257,300 +50 0.44% 18,268,300
2014-02-17 2014-02-13 72.000 257,250 +125 0.44% 18,522,000
2014-02-13 2014-02-11 75.000 257,125 -3,050 0.44% 19,284,375
2014-02-12 2014-02-10 77.000 260,175 +3,500 0.44% 20,033,475
2014-02-05 2014-01-30 65.000 256,675 -250 0.49% 16,683,875
2014-01-27 2014-01-23 65.000 256,925 -50 0.49% 16,700,125
2014-01-24 2014-01-22 62.000 256,975 +1,800 0.49% 15,932,450
2014-01-23 2014-01-21 65.000 255,175 +3,250 0.49% 16,586,375
2014-01-22 2014-01-20 69.000 251,925 -50 0.48% 17,382,825
2014-01-21 2014-01-17 70.000 251,975 +2,400 0.48% 17,638,250
2014-01-20 2014-01-16 67.000 249,575 +3,450 0.47% 16,721,525
2014-01-14 2014-01-10 55.000 246,125 +7,775 0.47% 13,536,875
2014-01-13 2014-01-09 55.000 238,350 +1,350 0.45% 13,109,250
2013-12-27 2013-12-20 57.000 237,000 -1,000 0.45% 13,509,000
2013-12-19 2013-12-17 56.000 238,000 +8,900 0.45% 13,328,000
2013-12-17 2013-12-13 56.000 229,100 -100 0.44% 12,829,600
2013-12-09 2013-12-05 57.000 229,200 -95,050 0.51% 13,064,400
2013-12-02 2013-11-28 59.000 324,250 -40,650 0.72% 19,130,750
2013-11-26 2013-11-22 56.000 364,900 -21,650 0.81% 20,434,400
2013-11-22 2013-11-20 52.000 386,550 +500 0.86% 20,100,600
2013-11-21 2013-11-19 53.000 386,050 +3,000 0.86% 20,460,650
2013-11-20 2013-11-18 55.000 383,050 +2,400 0.85% 21,067,750
2013-11-15 2013-11-13 57.000 380,650 -1,250 0.84% 21,697,050
2013-11-12 2013-11-08 57.000 381,900 +275 0.85% 21,768,300
2013-11-08 2013-11-06 58.000 381,625 +2,150 0.85% 22,134,250
2013-11-07 2013-11-05 53.000 379,475 -23,000 0.84% 20,112,175
2013-11-06 2013-11-04 53.000 402,475 -18,150 0.89% 21,331,175
2013-11-04 2013-10-31 61.000 420,625 +3,750 0.93% 25,658,125
2013-11-01 2013-10-30 60.000 416,875 -15,200 0.93% 25,012,500
2013-10-31 2013-10-29 58.000 432,075 -14,500 0.96% 25,060,350
2013-10-29 2013-10-25 56.000 446,575 +8,650 0.99% 25,008,200
2013-10-28 2013-10-24 56.000 437,925 +11,100 0.97% 24,523,800
2013-10-25 2013-10-23 57.000 426,825 -25 0.95% 24,329,025
2013-10-23 2013-10-21 58.000 426,850 -300 0.95% 24,757,300
2013-10-21 2013-10-17 60.000 427,150 +5,650 0.95% 25,629,000
2013-10-18 2013-10-16 60.000 421,500 +950 0.94% 25,290,000
2013-10-17 2013-10-15 55.000 420,550 +7,250 0.93% 23,130,250
2013-10-16 2013-10-11 46.400 413,300 +8,000 0.92% 19,177,120
2013-10-15 2013-10-10 44.200 405,300 +17,250 0.90% 17,914,260
2013-10-10 2013-10-08 45.000 388,050 +2,500 0.86% 17,462,250
2013-10-09 2013-10-07 45.600 385,550 +22,500 0.86% 17,581,080
2013-10-08 2013-10-04 45.800 363,050 +15,675 0.81% 16,627,690
2013-10-07 2013-10-03 46.800 347,375 +13,900 0.77% 16,257,150
2013-10-04 2013-10-02 43.200 333,475 +2,450 0.74% 14,406,120
2013-10-03 2013-09-30 43.200 331,025 +2,525 0.73% 14,300,280
2013-09-30 2013-09-26 35.400 328,500 -36,625 0.73% 11,628,900
2013-09-10 2013-09-06 32.600 365,125 -2,000 0.81% 11,903,075
2013-09-04 2013-09-02 32.400 367,125 +25,075 0.81% 11,894,850
2013-07-26 2013-07-24 32.400 342,050 -4,700 0.76% 11,082,420
2013-07-23 2013-07-19 32.200 346,750 -3,975 0.77% 11,165,350
2013-07-03 2013-06-28 33.200 350,725 -5,000 0.78% 11,644,070
2013-06-27 2013-06-25 32.800 355,725 -5,000 0.79% 11,667,780
2013-05-09 2013-05-07 32.000 360,725 -5,000 0.80% 11,543,200
2013-04-03 2013-03-28 36.000 365,725 +2,500 0.97% 13,166,100
2013-03-12 2013-03-08 37.200 363,225 +75 0.97% 13,511,970
2013-03-11 2013-03-07 38.600 363,150 +400 0.97% 14,017,590
2013-03-08 2013-03-06 40.200 362,750 +2,250 0.97% 14,582,550
2013-02-27 2013-02-25 32.200 360,500 -1,500 0.96% 11,608,100
2013-02-25 2013-02-21 31.800 362,000 +2,000 0.96% 11,511,600
2013-01-16 2013-01-14 32.000 360,000 -10,100 0.96% 11,520,000
2013-01-15 2013-01-11 34.000 370,100 +1,500 0.99% 12,583,400
2013-01-11 2013-01-09 27.200 368,600 +14,025 0.98% 10,025,920
2013-01-09 2013-01-07 28.000 354,575 +16,000 0.94% 9,928,100
2013-01-08 2013-01-04 32.400 338,575 +1,000 0.90% 10,969,830
2012-12-07 2012-12-05 35.000 337,575 -1,000 0.90% 11,815,125
2012-11-07 2012-11-05 40.000 338,575 +500 0.90% 13,543,000
2012-10-26 2012-10-24 35.000 338,075 -1,000 0.90% 11,832,625
2012-10-19 2012-10-17 32.800 339,075 +1,000 0.90% 11,121,660
2012-09-20 2012-09-18 33.800 338,075 +1,500 0.96% 11,426,935
2012-08-29 2012-08-27 38.000 336,575 +500 0.95% 12,789,850
2012-06-22 2012-06-20 45.600 336,075 -1,600 0.95% 15,325,020
2012-06-20 2012-06-18 44.000 337,675 +5,000 0.96% 14,857,700
2012-04-18 2012-04-16 53.000 332,675 -400 0.94% 17,631,775
2012-04-11 2012-04-05 57.000 333,075 -2,225 0.94% 18,985,275
2012-03-29 2012-03-27 54.000 335,300 -3,125 0.95% 18,106,200
2012-03-09 2012-03-07 56.000 338,425 +400 0.96% 18,951,800
2012-03-08 2012-03-06 55.000 338,025 +1,075 0.96% 18,591,375
2012-03-06 2012-03-02 58.000 336,950 +800 0.95% 19,543,100
2012-03-05 2012-03-01 54.000 336,150 +1,000 0.95% 18,152,100
2012-03-02 2012-02-29 55.000 335,150 -100 0.95% 18,433,250
2012-03-01 2012-02-28 57.000 335,250 +2,175 0.95% 19,109,250
2012-02-29 2012-02-27 59.000 333,075 +1,000 0.94% 19,651,425
2012-02-28 2012-02-24 58.000 332,075 +3,000 0.94% 19,260,350
2012-02-27 2012-02-23 58.000 329,075 -11,500 0.93% 19,086,350
2012-02-24 2012-02-22 58.000 340,575 +1,250 0.97% 19,753,350
2012-02-23 2012-02-21 60.000 339,325 +2,850 0.96% 20,359,500
2012-02-22 2012-02-20 64.000 336,475 +3,300 0.95% 21,534,400
2012-02-21 2012-02-17 54.000 333,175 +9,200 0.94% 17,991,450
2012-02-20 2012-02-16 53.000 323,975 +2,500 0.92% 17,170,675
2012-02-16 2012-02-14 55.000 321,475 -150 0.91% 17,681,125
2012-02-10 2012-02-08 45.600 321,625 +500 0.91% 14,666,100
2012-02-09 2012-02-07 46.800 321,125 -500 0.91% 15,028,650
2012-02-08 2012-02-06 46.000 321,625 +400 0.91% 14,794,750
2012-02-07 2012-02-03 46.400 321,225 +250 0.91% 14,904,840
2012-02-06 2012-02-02 46.800 320,975 +25 0.91% 15,021,630
2012-01-26 2012-01-19 49.000 320,950 -5,525 0.91% 15,726,550
2012-01-19 2012-01-17 49.600 326,475 +5,525 0.93% 16,193,160
2011-12-20 2011-12-16 51.000 320,950 -2,500 0.91% 16,368,450
2011-12-16 2011-12-14 48.600 323,450 +2,500 0.92% 15,719,670
2011-11-25 2011-11-23 55.000 320,950 -1,000 0.91% 17,652,250
2011-11-24 2011-11-22 52.000 321,950 -400 0.91% 16,741,400
2011-11-10 2011-11-08 43.200 322,350 -500 0.91% 13,925,520
2011-11-09 2011-11-07 42.000 322,850 -750 0.91% 13,559,700
2011-11-04 2011-11-02 39.000 323,600 -525 0.92% 12,620,400
2011-11-02 2011-10-31 39.400 324,125 -3,500 0.92% 12,770,525
2011-10-20 2011-10-18 39.800 327,625 +25 0.93% 13,039,475
2011-10-19 2011-10-17 40.000 327,600 +50 0.93% 13,104,000
2011-10-18 2011-10-14 40.000 327,550 +50 0.93% 13,102,000
2011-10-17 2011-10-13 41.000 327,500 +50 0.93% 13,427,500
2011-10-14 2011-10-12 42.600 327,450 +75 0.93% 13,949,370
2011-10-13 2011-10-11 42.400 327,375 +25 0.93% 13,880,700
2011-10-12 2011-10-10 43.000 327,350 -16,500 0.93% 14,076,050
2011-09-27 2011-09-23 42.800 343,850 -7,000 0.97% 14,716,780
2011-09-09 2011-09-07 47.200 350,850 +1,900 0.99% 16,560,120
2011-09-08 2011-09-06 47.000 348,950 -2,000 0.99% 16,400,650
2011-09-01 2011-08-30 46.800 350,950 -25,000 0.99% 16,424,460
2011-08-29 2011-08-25 45.200 375,950 -40,000 1.07% 16,992,940
2011-08-09 2011-08-05 37.000 415,950 -1,000 1.18% 15,390,150
2011-07-20 2011-07-18 44.600 416,950 -975 1.18% 18,595,970
2011-07-19 2011-07-15 44.800 417,925 -1,500 1.18% 18,723,040
2011-07-18 2011-07-14 44.200 419,425 +800 1.19% 18,538,585
2011-07-14 2011-07-12 44.000 418,625 -100 1.19% 18,419,500
2011-07-11 2011-07-07 45.200 418,725 +3,900 1.19% 18,926,370
2011-07-08 2011-07-06 46.000 414,825 +1,250 1.18% 19,081,950
2011-07-06 2011-07-04 47.400 413,575 +3,750 1.17% 19,603,455
2011-07-05 2011-06-30 47.400 409,825 -25,000 1.16% 19,425,705
2011-06-28 2011-06-24 49.000 434,825 +500 1.23% 21,306,425
2011-06-27 2011-06-23 46.000 434,325 -24,950 1.23% 19,978,950
2011-06-24 2011-06-22 45.000 459,275 +300 1.30% 20,667,375
2011-05-27 2011-05-25 39.200 458,975 +750 1.30% 17,991,820
2011-05-24 2011-05-20 39.600 458,225 +2,500 1.30% 18,145,710
2011-05-17 2011-05-13 42.000 455,725 -1,600 1.29% 19,140,450
2011-04-11 2011-04-07 46.000 457,325 +25 1.30% 21,036,950
2011-04-08 2011-04-06 46.000 457,300 -8,725 1.30% 21,035,800
2011-04-01 2011-03-30 47.000 466,025 +25 1.32% 21,903,175
2011-03-18 2011-03-16 46.000 466,000 +25 1.32% 21,436,000
2011-03-17 2011-03-15 46.000 465,975 +150 1.32% 21,434,850
2011-03-16 2011-03-14 46.000 465,825 +125 1.32% 21,427,950
2011-03-15 2011-03-11 46.000 465,700 +300 1.32% 21,422,200
2011-03-14 2011-03-10 46.600 465,400 +550 1.32% 21,687,640
2011-03-11 2011-03-09 47.200 464,850 +750 1.32% 21,940,920
2011-03-10 2011-03-08 48.600 464,100 +50 1.32% 22,555,260
2011-03-08 2011-03-04 48.800 464,050 +825 1.32% 22,645,640
2011-03-07 2011-03-03 49.200 463,225 +1,300 1.31% 22,790,670
2011-03-04 2011-03-02 49.200 461,925 +50 1.31% 22,726,710
2011-03-02 2011-02-28 47.600 461,875 +300 1.31% 21,985,250
2011-02-28 2011-02-24 46.000 461,575 +2,500 1.31% 21,232,450
2011-02-25 2011-02-23 48.000 459,075 +50 1.30% 22,035,600
2011-02-24 2011-02-22 45.200 459,025 +1,300 1.30% 20,747,930
2011-02-21 2011-02-17 39.600 457,725 +2,100 1.30% 18,125,910
2011-02-18 2011-02-16 38.400 455,625 +500 1.29% 17,496,000
2011-02-17 2011-02-15 38.400 455,125 +1,500 1.29% 17,476,800
2011-02-14 2011-02-10 39.600 453,625 +1,250 1.29% 17,963,550
2011-02-08 2011-02-02 40.400 452,375 +500 1.28% 18,275,950
2011-02-07 2011-01-31 43.800 451,875 +4,750 1.28% 19,792,125
2011-01-21 2011-01-19 47.000 447,125 +1,250 1.27% 21,014,875
2011-01-18 2011-01-14 49.800 445,875 +1,000 1.26% 22,204,575
2011-01-10 2011-01-06 53.000 444,875 +450 1.26% 23,578,375
2010-12-22 2010-12-20 54.000 444,425 +250 1.26% 23,998,950
2010-12-17 2010-12-15 55.000 444,175 +2,000 1.26% 24,429,625
2010-12-16 2010-12-14 56.000 442,175 -75 1.25% 24,761,800
2010-12-15 2010-12-13 55.000 442,250 +100 1.25% 24,323,750
2010-12-14 2010-12-10 55.000 442,150 +2,025 1.25% 24,318,250
2010-12-13 2010-12-09 54.000 440,125 +600 1.25% 23,766,750
2010-12-09 2010-12-07 55.000 439,525 -2,550 1.25% 24,173,875
2010-11-30 2010-11-26 50.000 442,075 +20,000 1.25% 22,103,750
2010-11-18 2010-11-16 51.000 422,075 +1,000 1.20% 21,525,825
2010-11-16 2010-11-12 51.000 421,075 +1,000 1.19% 21,474,825
2010-11-15 2010-11-11 53.000 420,075 +1,000 1.19% 22,263,975
2010-11-11 2010-11-09 53.000 419,075 -75 1.19% 22,210,975
2010-11-09 2010-11-05 52.000 419,150 +2,000 1.19% 21,795,800
2010-11-02 2010-10-29 54.000 417,150 +1,000 1.18% 22,526,100
2010-10-28 2010-10-26 57.000 416,150 +350 1.18% 23,720,550
2010-10-27 2010-10-25 57.000 415,800 -500 1.18% 23,700,600
2010-10-26 2010-10-22 54.000 416,300 +25 1.18% 22,480,200
2010-10-25 2010-10-21 56.000 416,275 +50 1.18% 23,311,400
2010-10-21 2010-10-19 59.000 416,225 -200 1.18% 24,557,275
2010-10-20 2010-10-18 56.000 416,425 -100 1.18% 23,319,800
2010-10-19 2010-10-15 54.000 416,525 -1,000 1.18% 22,492,350
2010-10-18 2010-10-14 52.000 417,525 -2,000 1.18% 21,711,300
2010-10-14 2010-10-12 51.000 419,525 -650 1.19% 21,395,775
2010-10-13 2010-10-11 51.000 420,175 +900 1.19% 21,428,925
2010-10-11 2010-10-07 49.200 419,275 +25 1.19% 20,628,330
2010-10-08 2010-10-06 50.000 419,250 +1,050 1.19% 20,962,500
2010-10-07 2010-10-05 50.000 418,200 +2,625 1.38% 20,910,000
2010-10-05 2010-09-30 49.400 415,575 +2,100 1.37% 20,529,405
2010-10-04 2010-09-29 50.000 413,475 +4,300 1.37% 20,673,750
2010-09-30 2010-09-28 54.000 409,175 +200 1.35% 22,095,450
2010-09-28 2010-09-24 53.000 408,975 +1,375 1.37% 21,675,675
2010-09-22 2010-09-20 53.000 407,600 +1,775 1.36% 21,602,800
2010-09-21 2010-09-17 54.000 405,825 +1,750 1.36% 21,914,550
2010-09-17 2010-09-15 55.000 404,075 +500 1.35% 22,224,125
2010-09-15 2010-09-13 60.000 403,575 -11,000 1.35% 24,214,500
2010-09-07 2010-09-03 56.000 414,575 -500 1.39% 23,216,200
2010-09-02 2010-08-31 53.000 415,075 +500 1.39% 21,998,975
2010-09-01 2010-08-30 53.000 414,575 +625 1.39% 21,972,475
2010-08-31 2010-08-27 55.000 413,950 -2,250 1.39% 22,767,250
2010-08-30 2010-08-26 57.000 416,200 +1,500 1.39% 23,723,400
2010-08-27 2010-08-25 58.000 414,700 -9,825 1.39% 24,052,600
2010-08-25 2010-08-23 59.000 424,525 -10,500 1.42% 25,046,975
2010-08-23 2010-08-19 60.000 435,025 -9,000 1.46% 26,101,500
2010-08-20 2010-08-18 60.000 444,025 -10,000 1.49% 26,641,500
2010-08-12 2010-08-10 60.000 454,025 -200 1.52% 27,241,500
2010-07-19 2010-07-15 59.000 454,225 -2,550 1.52% 26,799,275
2010-07-15 2010-07-13 59.000 456,775 -550 1.53% 26,949,725
2010-07-14 2010-07-12 58.000 457,325 +50 1.53% 26,524,850
2010-07-13 2010-07-09 58.000 457,275 -3,250 1.53% 26,521,950
2010-07-06 2010-07-02 60.000 460,525 +3,000 1.54% 27,631,500
2010-06-30 2010-06-28 64.000 457,525 -500 1.53% 29,281,600
2010-06-29 2010-06-25 64.000 458,025 -200 1.53% 29,313,600
2010-06-28 2010-06-24 64.000 458,225 -500 1.53% 29,326,400
2010-06-22 2010-06-18 69.000 458,725 +75 1.53% 31,652,025
2010-06-18 2010-06-15 68.000 458,650 -600 1.53% 31,188,200
2010-06-17 2010-06-14 70.000 459,250 +200 1.54% 32,147,500
2010-05-28 2010-05-26 70.000 459,050 -250 1.54% 32,133,500
2010-05-24 2010-05-19 73.000 459,300 -2,000 1.54% 33,528,900
2010-05-20 2010-05-18 73.000 461,300 +1,500 1.54% 33,674,900
2010-05-19 2010-05-17 67.000 459,800 +2,250 1.54% 30,806,600
2010-05-17 2010-05-13 74.000 457,550 +250 1.53% 33,858,700
2010-05-14 2010-05-12 77.000 457,300 -700 1.53% 35,212,100
2010-05-13 2010-05-11 77.000 458,000 +700 1.53% 35,266,000
2010-05-10 2010-05-06 78.000 457,300 +500 1.53% 35,669,400
2010-05-04 2010-04-30 79.000 456,800 -500 1.67% 36,087,200
2010-05-03 2010-04-29 76.000 457,300 -2,000 1.67% 34,754,800
2010-04-30 2010-04-28 82.000 459,300 -2,900 1.68% 37,662,600
2010-04-26 2010-04-22 63.000 462,200 +7,000 1.69% 29,118,600
2010-04-23 2010-04-21 68.000 455,200 +4,300 1.66% 30,953,600
2010-04-22 2010-04-20 70.000 450,900 +500 1.65% 31,563,000
2010-04-21 2010-04-19 74.000 450,400 -100 1.64% 33,329,600
2010-04-20 2010-04-16 74.000 450,500 -2,000 1.65% 33,337,000
2010-04-19 2010-04-15 74.000 452,500 -150 1.65% 33,485,000
2010-04-14 2010-04-12 74.000 452,650 -250 1.65% 33,496,100
2010-04-13 2010-04-09 76.000 452,900 +550 1.65% 34,420,400
2010-04-12 2010-04-08 79.000 452,350 +250 1.65% 35,735,650
2010-04-07 2010-03-31 81.000 452,100 +275 1.65% 36,620,100
2010-04-01 2010-03-30 81.000 451,825 +250 1.65% 36,597,825
2010-03-31 2010-03-29 85.000 451,575 +750 1.65% 38,383,875
2010-03-30 2010-03-26 84.000 450,825 -1,050 1.65% 37,869,300
2010-03-29 2010-03-25 81.000 451,875 -9,000 1.65% 36,601,875
2010-03-26 2010-03-24 84.000 460,875 -3,000 1.68% 38,713,500
2010-03-24 2010-03-22 83.000 463,875 -2,700 1.69% 38,501,625
2010-03-23 2010-03-19 88.000 466,575 -9,250 1.70% 41,058,600
2010-03-22 2010-03-18 85.000 475,825 -200 1.74% 40,445,125
2010-03-19 2010-03-17 82.000 476,025 +100 1.74% 39,034,050
2010-03-18 2010-03-16 85.000 475,925 +2,750 1.74% 40,453,625
2010-03-17 2010-03-15 86.000 473,175 +2,000 1.73% 40,693,050
2010-03-16 2010-03-12 86.000 471,175 +75,000 1.72% 40,521,050
2010-03-11 2010-03-09 87.000 396,175 +4,025 1.45% 34,467,225
2010-03-10 2010-03-08 87.000 392,150 +4,600 1.61% 34,117,050
2010-03-09 2010-03-05 92.000 387,550 +18,550 1.59% 35,654,600
2010-03-08 2010-03-04 93.000 369,000 -3,000 1.51% 34,317,000
2010-03-05 2010-03-03 89.000 372,000 +2,500 1.53% 33,108,000
2010-03-04 2010-03-02 86.000 369,500 -750 1.52% 31,777,000
2010-03-03 2010-03-01 88.000 370,250 +1,000 1.52% 32,582,000
2010-03-02 2010-02-26 91.000 369,250 +2,000 1.51% 33,601,750
2010-03-01 2010-02-25 90.000 367,250 +4,075 1.51% 33,052,500
2010-02-26 2010-02-24 91.000 363,175 +1,375 1.49% 33,048,925
2010-02-19 2010-02-17 86.000 361,800 -1,250 1.48% 31,114,800
2010-02-18 2010-02-12 87.000 363,050 -2,000 1.49% 31,585,350
2010-02-17 2010-02-11 85.000 365,050 +400 1.50% 31,029,250
2010-02-11 2010-02-09 78.000 364,650 +150 1.50% 28,442,700
2010-02-05 2010-02-03 78.000 364,500 +1,275 1.49% 28,431,000
2010-02-04 2010-02-02 77.000 363,225 +500 1.49% 27,968,325
2010-02-02 2010-01-29 76.000 362,725 -375 1.49% 27,567,100
2010-02-01 2010-01-28 75.000 363,100 +4,125 1.49% 27,232,500
2010-01-29 2010-01-27 79.000 358,975 -500 1.47% 28,359,025
2010-01-28 2010-01-26 77.000 359,475 +1,900 1.47% 27,679,575
2010-01-27 2010-01-25 80.000 357,575 -1,150 1.47% 28,606,000
2010-01-26 2010-01-22 81.000 358,725 -3,500 1.47% 29,056,725
2010-01-25 2010-01-21 80.000 362,225 +1,500 1.49% 28,978,000
2010-01-22 2010-01-20 83.000 360,725 -850 1.48% 29,940,175
2010-01-21 2010-01-19 84.000 361,575 -1,000 1.48% 30,372,300
2010-01-20 2010-01-18 85.000 362,575 +500 1.49% 30,818,875
2010-01-18 2010-01-14 84.000 362,075 -500 1.92% 30,414,300
2010-01-15 2010-01-13 86.000 362,575 +1,500 1.92% 31,181,450
2010-01-13 2010-01-11 86.000 361,075 +29,225 1.91% 31,052,450
2010-01-12 2010-01-08 88.000 331,850 +2,000 1.76% 29,202,800
2010-01-11 2010-01-07 84.000 329,850 +10,000 1.75% 27,707,400
2010-01-07 2010-01-05 87.000 319,850 +500 1.69% 27,826,950
2010-01-06 2010-01-04 83.000 319,350 -700 1.69% 26,506,050
2010-01-05 2009-12-31 78.000 320,050 -29,625 1.69% 24,963,900
2010-01-04 2009-12-29 87.000 349,675 -500 1.85% 30,421,725
2009-12-29 2009-12-24 87.000 350,175 +1,500 1.85% 30,465,225
2009-12-28 2009-12-22 89.000 348,675 +2,000 1.85% 31,032,075
2009-12-23 2009-12-21 96.000 346,675 +49,525 1.84% 33,280,800
2009-12-22 2009-12-18 74.000 297,150 +25 1.57% 21,989,100
2009-12-16 2009-12-14 88.000 297,125 +1,050 1.57% 26,147,000
2009-12-15 2009-12-11 89.000 296,075 +1,800 1.57% 26,350,675
2009-12-14 2009-12-10 89.000 294,275 +6,625 1.56% 26,190,475
2009-12-11 2009-12-09 90.000 287,650 -1,000 1.52% 25,888,500
2009-12-10 2009-12-08 88.000 288,650 +1,000 1.53% 25,401,200
2009-12-09 2009-12-07 87.000 287,650 +500 1.52% 25,025,550
2009-12-08 2009-12-04 92.000 287,150 +925 1.52% 26,417,800
2009-12-07 2009-12-03 93.000 286,225 +3,550 1.52% 26,618,925
2009-12-04 2009-12-02 93.000 282,675 +2,200 1.50% 26,288,775
2009-12-01 2009-11-27 98.000 280,475 +750 1.49% 27,486,550
2009-11-30 2009-11-26 100.000 279,725 +1,250 1.48% 27,972,500
2009-11-27 2009-11-25 100.000 278,475 +1,650 1.87% 27,847,500
2009-11-26 2009-11-24 102.000 276,825 -2,175 1.86% 28,236,150
2009-11-25 2009-11-23 100.000 279,000 +500 2.25% 27,900,000
2009-11-23 2009-11-19 96.000 278,500 +1,100 2.25% 26,736,000
2009-11-20 2009-11-18 99.000 277,400 -2,000 2.24% 27,462,600
2009-11-19 2009-11-17 91.000 279,400 -41,000 2.25% 25,425,400
2009-11-18 2009-11-16 76.000 320,400 -50,625 2.58% 24,350,400
2009-11-17 2009-11-13 70.000 371,025 -26,250 2.99% 25,971,750
2009-11-16 2009-11-12 69.000 397,275 -14,150 3.20% 27,411,975
2009-11-13 2009-11-11 70.000 411,425 -9,650 3.32% 28,799,750
2009-11-12 2009-11-10 69.000 421,075 -2,050 3.39% 29,054,175
2009-11-10 2009-11-06 62.000 423,125 +4,275 3.41% 26,233,750
2009-11-09 2009-11-05 66.000 418,850 +1,500 3.38% 27,644,100
2009-11-06 2009-11-04 65.000 417,350 +350 3.36% 27,127,750
2009-11-05 2009-11-03 64.000 417,000 -750 3.36% 26,688,000
2009-11-04 2009-11-02 65.000 417,750 +100 3.37% 27,153,750
2009-11-03 2009-10-30 72.000 417,650 +6,475 3.37% 30,070,800
2009-11-02 2009-10-29 72.000 411,175 -1,100 3.31% 29,604,600
2009-10-30 2009-10-28 74.000 412,275 +1,000 3.32% 30,508,350
2009-10-29 2009-10-27 65.000 411,275 -100 3.32% 26,732,875
2009-10-28 2009-10-23 59.000 411,375 -5,550 3.32% 24,271,125
2009-10-27 2009-10-22 58.000 416,925 -1,000 3.36% 24,181,650
2009-10-23 2009-10-21 56.000 417,925 -1,250 3.37% 23,403,800
2009-10-21 2009-10-19 54.000 419,175 +400 3.38% 22,635,450
2009-10-20 2009-10-16 52.000 418,775 +650 3.38% 21,776,300
2009-10-15 2009-10-13 52.000 418,125 +250 3.37% 21,742,500
2009-10-02 2009-09-29 49.000 417,875 +25 3.37% 20,475,875
2009-09-30 2009-09-28 49.600 417,850 +450 3.37% 20,725,360
2009-09-25 2009-09-23 50.000 417,400 +950 3.36% 20,870,000
2009-09-24 2009-09-22 50.000 416,450 +500 3.36% 20,822,500
2009-09-23 2009-09-21 51.000 415,950 +200 3.35% 21,213,450
2009-09-18 2009-09-16 50.000 415,750 -250 3.35% 20,787,500
2009-09-10 2009-09-08 52.000 416,000 -2,250 3.35% 21,632,000
2009-09-09 2009-09-07 49.200 418,250 -250 3.37% 20,577,900
2009-09-02 2009-08-31 45.000 418,500 +250 3.37% 18,832,500
2009-09-01 2009-08-28 45.200 418,250 +250 3.37% 18,904,900
2009-08-26 2009-08-24 49.600 418,000 +400 3.37% 20,732,800
2009-08-25 2009-08-21 50.000 417,600 +400 3.37% 20,880,000
2009-08-24 2009-08-20 51.000 417,200 +500 3.36% 21,277,200
2009-08-19 2009-08-17 48.400 416,700 +250 3.36% 20,168,280
2009-08-18 2009-08-14 48.000 416,450 +1,000 3.36% 19,989,600
2009-08-17 2009-08-13 49.400 415,450 +1,200 3.35% 20,523,230
2009-08-14 2009-08-12 48.600 414,250 +1,850 3.34% 20,132,550
2009-08-12 2009-08-10 50.000 412,400 +225 3.32% 20,620,000
2009-08-11 2009-08-07 51.000 412,175 +1,725 3.32% 21,020,925
2009-08-10 2009-08-06 50.000 410,450 +1,450 3.31% 20,522,500
2009-08-03 2009-07-30 52.000 409,000 -1,000 3.30% 21,268,000
2009-07-31 2009-07-29 52.000 410,000 +4,900 3.31% 21,320,000
2009-07-30 2009-07-28 52.000 405,100 +9,550 3.27% 21,065,200
2009-07-29 2009-07-27 53.000 395,550 +2,850 3.19% 20,964,150
2009-07-28 2009-07-24 52.000 392,700 -5,050 3.17% 20,420,400
2009-07-27 2009-07-23 52.000 397,750 -19,125 3.21% 20,683,000
2009-07-24 2009-07-22 52.000 416,875 -5,025 3.36% 21,677,500
2009-07-23 2009-07-21 53.000 421,900 -23,000 3.40% 22,360,700
2009-07-22 2009-07-20 53.000 444,900 -59,450 3.59% 23,579,700
2009-07-20 2009-07-16 53.000 504,350 -18,700 4.07% 26,730,550
2009-07-17 2009-07-15 53.000 523,050 +6,550 4.22% 27,721,650
2009-07-16 2009-07-14 45.000 516,500 +1,650 4.16% 23,242,500
2009-07-15 2009-07-13 40.000 514,850 -90,425 4.15% 20,594,000
2009-07-14 2009-07-10 40.200 605,275 -114,150 4.88% 24,332,055
2009-07-13 2009-07-09 45.600 719,425 -85,625 5.80% 32,805,780
2009-07-10 2009-07-08 47.000 805,050 -106,750 6.49% 37,837,350
2009-07-09 2009-07-07 52.000 911,800 -89,900 7.35% 47,413,600
2009-07-08 2009-07-06 53.000 1,001,700 +2,300 8.08% 53,090,100
2009-07-06 2009-07-02 56.000 999,400 -25,375 8.06% 55,966,400
2009-07-03 2009-06-30 55.000 1,024,775 +350,200 8.26% 56,362,625
2009-07-02 2009-06-29 57.000 674,575 +203,000 5.44% 38,450,775
2009-06-30 2009-06-26 56.000 471,575 +225,425 3.80% 26,408,200
2009-06-29 2009-06-25 56.000 246,150 +3,250 1.98% 13,784,400
2009-06-26 2009-06-24 56.000 242,900 +5,325 1.96% 13,602,400
2009-06-04 2009-06-02 55.000 237,575 +1,000 1.92% 13,066,625
2009-06-01 2009-05-27 56.000 236,575 -5,100 1.91% 13,248,200
2009-05-29 2009-05-26 57.000 241,675 +800 1.95% 13,775,475
2009-05-26 2009-05-22 55.000 240,875 -700 1.94% 13,248,125
2009-05-25 2009-05-21 53.000 241,575 +250 1.95% 12,803,475
2009-05-22 2009-05-20 53.000 241,325 +2,500 1.95% 12,790,225
2009-05-19 2009-05-15 57.000 238,825 -150 1.93% 13,613,025
2009-05-15 2009-05-13 49.400 238,975 -450 1.93% 11,805,365
2009-05-13 2009-05-11 49.000 239,425 +150 1.93% 11,731,825
2009-05-12 2009-05-08 52.000 239,275 -525 1.93% 12,442,300
2009-05-11 2009-05-07 51.000 239,800 +500 1.93% 12,229,800
2009-05-06 2009-05-04 50.000 239,300 +450 1.93% 11,965,000
2009-05-04 2009-04-29 53.000 238,850 -2,000 1.93% 12,659,050
2009-04-29 2009-04-27 50.000 240,850 -1,000 1.94% 12,042,500
2009-04-28 2009-04-24 54.000 241,850 -200 1.95% 13,059,900
2009-04-27 2009-04-23 54.000 242,050 -275 1.95% 13,070,700
2009-04-24 2009-04-22 52.000 242,325 +750 1.95% 12,600,900
2009-04-21 2009-04-17 38.600 241,575 -3,500 1.95% 9,324,795
2009-04-17 2009-04-15 38.000 245,075 -175 1.98% 9,312,850
2009-04-09 2009-04-07 35.000 245,250 +500 2.15% 8,583,750
2009-04-08 2009-04-06 36.600 244,750 +1,000 2.15% 8,957,850
2009-03-27 2009-03-25 35.600 243,750 +475 2.14% 8,677,500
2009-03-19 2009-03-17 32.000 243,275 -250 2.13% 7,784,800
2009-03-10 2009-03-06 32.000 243,525 -250 2.14% 7,792,800
2009-03-09 2009-03-05 34.000 243,775 -400 2.14% 8,288,350
2009-03-06 2009-03-04 34.600 244,175 -150 2.14% 8,448,455
2009-03-05 2009-03-03 34.200 244,325 +500 2.14% 8,355,915
2009-03-02 2009-02-26 28.400 243,825 -525 2.14% 6,924,630
2009-02-26 2009-02-24 30.000 244,350 -325 2.14% 7,330,500
2009-02-25 2009-02-23 30.000 244,675 +500 2.15% 7,340,250
2009-01-30 2009-01-23 21.000 244,175 -275 2.14% 5,127,675
2009-01-29 2009-01-22 19.200 244,450 -75 2.14% 4,693,440
2009-01-09 2009-01-07 26.000 244,525 -1,000 2.14% 6,357,650
2008-12-23 2008-12-19 29.600 245,525 +250 2.15% 7,267,540
2008-12-19 2008-12-17 30.000 245,275 +250 2.15% 7,358,250
2008-12-18 2008-12-16 28.200 245,025 +775 2.15% 6,909,705
2008-12-15 2008-12-11 25.000 244,250 +250 2.14% 6,106,250
2008-12-09 2008-12-05 24.000 244,000 +500 2.14% 5,856,000
2008-11-27 2008-11-25 20.000 243,500 -500 2.14% 4,870,000
2008-11-11 2008-11-07 22.800 244,000 -600 2.14% 5,563,200
2008-10-27 2008-10-23 21.000 244,600 -200 2.14% 5,136,600
2008-10-02 2008-09-29 27.200 244,800 +1,000 2.15% 6,658,560
2008-09-08 2008-09-04 47.000 243,800 +2,500 2.14% 11,458,600
2008-08-13 2008-08-11 50.000 241,300 +5,000 2.12% 12,065,000
2008-08-08 2008-08-05 55.000 236,300 +5,350 2.49% 12,996,500
2008-07-31 2008-07-29 58.000 230,950 +3,150 2.43% 13,395,100
2008-07-28 2008-07-24 59.000 227,800 +2,500 2.40% 13,440,200
2008-07-25 2008-07-23 59.000 225,300 +5,000 2.37% 13,292,700
2008-07-24 2008-07-22 59.000 220,300 +2,500 2.32% 12,997,700
2008-07-23 2008-07-21 62.000 217,800 -14,000 2.29% 13,503,600
2008-07-22 2008-07-18 62.000 231,800 +4,550 2.44% 14,371,600
2008-06-26 2008-06-24 62.000 227,250 +18,275 2.39% 14,089,500
2008-06-24 2008-06-20 53.000 208,975 -5,050 2.20% 11,075,675
2008-06-19 2008-06-17 55.000 214,025 +1,000 2.25% 11,771,375
2008-06-17 2008-06-13 56.000 213,025 -1,000 2.24% 11,929,400
2008-06-12 2008-06-10 60.000 214,025 -175 2.25% 12,841,500
2008-06-06 2008-06-04 56.000 214,200 +11,000 2.25% 11,995,200
2008-06-05 2008-06-03 58.000 203,200 -12,700 2.14% 11,785,600
2008-06-04 2008-06-02 59.000 215,900 +2,775 2.27% 12,738,100
2008-06-02 2008-05-29 49.200 213,125 +2,500 2.24% 10,485,750
2008-05-30 2008-05-28 52.000 210,625 +9,000 2.22% 10,952,500
2008-05-20 2008-05-16 52.000 201,625 -500 2.12% 10,484,500
2008-05-09 2008-05-07 51.000 202,125 +825 2.13% 10,308,375
2008-05-02 2008-04-29 51.000 201,300 -7,500 2.12% 10,266,300
2008-04-24 2008-04-22 49.200 208,800 -500 2.20% 10,272,960
2008-04-22 2008-04-18 46.000 209,300 -800 2.20% 9,627,800
2008-04-02 2008-03-31 46.000 210,100 +1,500 2.21% 9,664,600
2008-03-20 2008-03-18 45.800 208,600 +16,650 2.19% 9,553,880
2008-03-19 2008-03-17 47.000 191,950 +4,000 2.02% 9,021,650
2008-03-18 2008-03-14 51.000 187,950 -400 1.98% 9,585,450
2008-03-13 2008-03-11 49.200 188,350 -400 1.98% 9,266,820
2008-03-11 2008-03-07 50.000 188,750 +500 1.99% 9,437,500
2008-03-03 2008-02-28 55.000 188,250 +4,500 1.98% 10,353,750
2008-02-29 2008-02-27 49.600 183,750 +500 1.93% 9,114,000
2008-02-26 2008-02-22 57.000 183,250 -700 1.93% 10,445,250
2008-02-25 2008-02-21 58.000 183,950 -200 1.94% 10,669,100
2008-02-20 2008-02-18 53.000 184,150 -625 1.94% 9,759,950
2008-02-19 2008-02-15 46.000 184,775 -2,400 1.94% 8,499,650
2008-02-18 2008-02-14 42.000 187,175 -650 1.97% 7,861,350
2008-02-15 2008-02-13 40.000 187,825 +35,300 1.98% 7,513,000
2008-02-14 2008-02-12 43.600 152,525 +650 1.60% 6,650,090
2008-02-13 2008-02-11 42.200 151,875 +600 1.60% 6,409,125
2008-02-11 2008-02-04 43.400 151,275 +9,500 1.59% 6,565,335
2008-02-05 2008-02-01 43.600 141,775 +3,475 1.49% 6,181,390
2008-02-04 2008-01-31 41.600 138,300 +8,000 1.46% 5,753,280
2008-02-01 2008-01-30 41.200 130,300 +34,250 1.37% 5,368,360
2008-01-31 2008-01-29 46.000 96,050 +4,125 1.01% 4,418,300
2008-01-30 2008-01-28 40.200 91,925 +3,000 0.97% 3,695,385
2008-01-28 2008-01-24 45.000 88,925 +5,900 0.94% 4,001,625
2008-01-25 2008-01-23 42.000 83,025 +22,950 0.87% 3,487,050
2008-01-24 2008-01-22 38.000 60,075 +2,400 0.63% 2,282,850
2008-01-23 2008-01-21 45.800 57,675 +1,000 0.61% 2,641,515
2008-01-21 2008-01-17 41.200 56,675 -500 0.60% 2,335,010
2008-01-18 2008-01-16 41.600 57,175 +1,000 0.60% 2,378,480
2008-01-17 2008-01-15 45.000 56,175 +800 0.59% 2,527,875
2008-01-14 2008-01-10 44.000 55,375 -1,100 0.58% 2,436,500
2008-01-11 2008-01-09 44.600 56,475 -5,950 0.59% 2,518,785
2008-01-10 2008-01-08 47.200 62,425 +2,000 0.66% 2,946,460
2008-01-09 2008-01-07 49.200 60,425 +1,500 0.64% 2,972,910
2008-01-08 2008-01-04 52.000 58,925 +5,000 0.62% 3,064,100
2008-01-07 2008-01-03 54.000 53,925 -750 0.57% 2,911,950
2008-01-04 2008-01-02 57.000 54,675 -1,900 0.58% 3,116,475
2008-01-03 2007-12-31 53.000 56,575 +225 0.60% 2,998,475
2007-12-27 2007-12-20 50.000 56,350 -800 0.62% 2,817,500
2007-12-18 2007-12-14 47.800 57,150 -500 0.63% 2,731,770
2007-12-17 2007-12-13 49.800 57,650 -800 0.64% 2,870,970
2007-12-14 2007-12-12 52.000 58,450 -200 0.65% 3,039,400
2007-12-11 2007-12-07 56.000 58,650 +500 0.65% 3,284,400
2007-12-03 2007-11-29 59.000 58,150 -3,850 0.64% 3,430,850
2007-11-30 2007-11-28 57.000 62,000 -9,650 0.68% 3,534,000
2007-11-29 2007-11-27 57.000 71,650 -8,175 0.79% 4,084,050
2007-11-28 2007-11-26 52.000 79,825 -1,500 0.88% 4,150,900
2007-11-22 2007-11-20 49.600 81,325 +100 0.90% 4,033,720
2007-11-21 2007-11-19 50.000 81,225 -1,000 0.90% 4,061,250
2007-11-15 2007-11-13 47.000 82,225 -5,500 0.91% 3,864,575
2007-11-14 2007-11-12 50.000 87,725 -2,125 0.97% 4,386,250
2007-11-13 2007-11-09 53.000 89,850 +1,000 0.99% 4,762,050
2007-11-12 2007-11-08 49.000 88,850 -1,500 0.98% 4,353,650
2007-11-09 2007-11-07 50.000 90,350 +1,400 1.00% 4,517,500
2007-11-08 2007-11-06 52.000 88,950 -1,850 0.98% 4,625,400
2007-11-07 2007-11-05 47.000 90,800 -3,475 1.00% 4,267,600
2007-11-06 2007-11-02 46.600 94,275 +3,100 1.04% 4,393,215
2007-11-05 2007-11-01 49.600 91,175 +2,500 1.01% 4,522,280
2007-11-02 2007-10-31 51.000 88,675 +75 0.98% 4,522,425
2007-11-01 2007-10-30 45.000 88,600 -8,500 0.98% 3,987,000
2007-10-30 2007-10-26 43.600 97,100 +8,825 1.07% 4,233,560
2007-10-29 2007-10-25 43.000 88,275 -5,500 0.97% 3,795,825
2007-10-26 2007-10-24 40.000 93,775 +475 1.04% 3,751,000
2007-10-25 2007-10-23 40.600 93,300 +2,350 1.03% 3,787,980
2007-10-24 2007-10-22 39.400 90,950 +9,150 1.00% 3,583,430
2007-10-23 2007-10-18 41.400 81,800 +11,025 0.90% 3,386,520
2007-10-22 2007-10-17 42.800 70,775 +11,975 0.78% 3,029,170
2007-10-18 2007-10-16 35.400 58,800 -1,450 0.65% 2,081,520
2007-10-17 2007-10-15 36.800 60,250 -275 0.67% 2,217,200
2007-10-16 2007-10-12 38.400 60,525 +3,950 0.67% 2,324,160
2007-10-15 2007-10-11 38.600 56,575 +1,150 0.62% 2,183,795
2007-10-12 2007-10-10 38.000 55,425 -500 0.61% 2,106,150
2007-10-09 2007-10-05 38.600 55,925 +1,500 0.62% 2,158,705
2007-10-08 2007-10-04 37.000 54,425 -100 0.60% 2,013,725
2007-10-05 2007-10-03 38.200 54,525 -400 0.60% 2,082,855
2007-10-04 2007-10-02 43.000 54,925 +2,350 0.61% 2,361,775
2007-10-03 2007-09-28 35.600 52,575 -475 0.58% 1,871,670
2007-09-28 2007-09-25 40.000 53,050 -1,000 0.59% 2,122,000
2007-09-27 2007-09-24 43.600 54,050 -400 0.60% 2,356,580
2007-09-25 2007-09-21 49.000 54,450 -425 0.60% 2,668,050
2007-09-24 2007-09-20 51.000 54,875 -500 0.61% 2,798,625
2007-09-21 2007-09-19 55.000 55,375 -500 0.61% 3,045,625
2007-09-20 2007-09-18 56.000 55,875 +500 0.62% 3,129,000
2007-09-19 2007-09-17 55.000 55,375 +2,600 0.61% 3,045,625
2007-09-18 2007-09-14 60.000 52,775 +1,250 0.58% 3,166,500
2007-09-17 2007-09-13 63.000 51,525 +500 0.57% 3,246,075
2007-09-14 2007-09-12 66.000 51,025 +500 0.56% 3,367,650
2007-09-13 2007-09-11 68.000 50,525 +1,000 0.56% 3,435,700
2007-09-12 2007-09-10 78.000 49,525 -1,125 0.55% 3,862,950
2007-09-10 2007-09-06 70.000 50,650 +35,975 0.56% 3,545,500
2007-09-05 2007-09-03 77.000 14,675 -350 0.65% 1,129,975
2007-09-04 2007-08-31 78.000 15,025 +750 0.66% 1,171,950
2007-09-03 2007-08-30 83.000 14,275 +1,150 0.63% 1,184,825
2007-08-31 2007-08-29 89.000 13,125 +1,175 0.58% 1,168,125
2007-08-30 2007-08-28 63.000 11,950 +550 0.53% 752,850
2007-08-29 2007-08-27 65.500 11,400 -35,000 0.50% 746,700
2007-08-28 2007-08-24 60.500 46,400 -1,200 0.51% 2,807,200
2007-08-24 2007-08-22 50.500 47,600 -800 0.53% 2,403,800
2007-08-23 2007-08-21 47.000 48,400 +400 0.53% 2,274,800
2007-08-22 2007-08-20 49.000 48,000 +1,000 0.53% 2,352,000
2007-08-21 2007-08-17 45.000 47,000 +3,900 0.52% 2,115,000
2007-08-20 2007-08-16 47.500 43,100 +1,200 0.48% 2,047,250
2007-08-17 2007-08-15 52.000 41,900 +700 0.46% 2,178,800
2007-08-16 2007-08-14 55.500 41,200 -200 0.46% 2,286,600
2007-08-15 2007-08-13 56.500 41,400 +400 0.46% 2,339,100
2007-08-14 2007-08-10 57.000 41,000 +400 0.45% 2,337,000
2007-08-13 2007-08-09 60.000 40,600 +3,200 0.45% 2,436,000
2007-08-10 2007-08-08 52.500 37,400 +4,400 0.41% 1,963,500
2007-08-09 2007-08-07 38.000 33,000 +5,200 0.36% 1,254,000
2007-08-08 2007-08-06 58.500 27,800 +3,000 0.31% 1,626,300
2007-08-07 2007-08-03 70.500 24,800 +3,000 0.27% 1,748,400
2007-08-06 2007-08-02 69.000 21,800 +1,800 0.24% 1,504,200
2007-08-03 2007-08-01 88.000 20,000 +600 0.22% 1,760,000
2007-08-02 2007-07-31 95.000 19,400 +300 0.21% 1,843,000
2007-08-01 2007-07-30 96.500 19,100 +1,300 0.21% 1,843,150
2007-07-31 2007-07-27 90.000 17,800 +600 0.20% 1,602,000
2007-07-30 2007-07-26 100.500 17,200 +1,500 0.19% 1,728,600
2007-07-27 2007-07-25 102.000 15,700 -2,500 0.17% 1,601,400
2007-07-26 2007-07-24 106.500 18,200 +1,100 0.20% 1,938,300
2007-07-25 2007-07-23 109.500 17,100 +2,000 0.19% 1,872,450
2007-07-24 2007-07-20 108.000 15,100 -600 0.17% 1,630,800
2007-07-23 2007-07-19 108.000 15,700 +100 0.17% 1,695,600
2007-07-20 2007-07-18 103.000 15,600 +1,000 0.17% 1,606,800
2007-07-19 2007-07-17 107.500 14,600 +1,500 0.16% 1,569,500
2007-07-18 2007-07-16 109.500 13,100 -4,100 0.14% 1,434,450
2007-07-17 2007-07-13 108.500 17,200 -900 0.19% 1,866,200
2007-07-13 2007-07-11 102.500 18,100 +5,800 0.20% 1,855,250
2007-07-12 2007-07-10 102.000 12,300 -700 0.14% 1,254,600
2007-07-11 2007-07-09 103.000 13,000 -6,700 0.14% 1,339,000
2007-07-10 2007-07-06 85.500 19,700 -1,100 0.22% 1,684,350
2007-07-09 2007-07-05 74.500 20,800 +1,800 0.23% 1,549,600
2007-07-06 2007-07-04 68.500 19,000 +500 0.21% 1,301,500
2007-06-29 2007-06-27 69.500 18,500 +100 0.20% 1,285,750
2007-06-28 2007-06-26 70.500 18,400 -200 0.20% 1,297,200
2007-06-27 2007-06-25 71.000 18,600 -1,800 0.21% 1,320,600
2007-06-26 2007-06-22 74.000 20,400 0.23% 1,509,600

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top