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: EVERBRIGHT SECURITIES INVESTMENT

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.640 3,233,305 +0 1.06% 2,069,315
2025-10-13 2025-10-09 0.680 3,233,305 +0 1.06% 2,198,647
2025-10-10 2025-10-08 0.690 3,233,305 +0 1.06% 2,230,980
2025-10-09 2025-10-06 0.670 3,233,305 +0 1.06% 2,166,314
2025-10-08 2025-10-03 0.700 3,233,305 +0 1.06% 2,263,314
2025-10-06 2025-10-02 0.700 3,233,305 +0 1.06% 2,263,314
2025-10-03 2025-09-30 0.700 3,233,305 +0 1.06% 2,263,314
2025-10-02 2025-09-29 0.700 3,233,305 +0 1.06% 2,263,314
2025-09-30 2025-09-26 0.750 3,233,305 +0 1.06% 2,424,979
2025-09-29 2025-09-25 0.760 3,233,305 +0 1.06% 2,457,312
2025-09-26 2025-09-24 0.780 3,233,305 +0 1.06% 2,521,978
2025-09-25 2025-09-23 0.780 3,233,305 +0 1.06% 2,521,978
2025-09-24 2025-09-22 0.760 3,233,305 +0 1.06% 2,457,312
2025-09-23 2025-09-19 0.760 3,233,305 +0 1.06% 2,457,312
2025-09-22 2025-09-18 0.740 3,233,305 +0 1.06% 2,392,646
2025-09-19 2025-09-17 0.730 3,233,305 +0 1.06% 2,360,313
2025-09-18 2025-09-16 0.800 3,233,305 +0 1.06% 2,586,644
2025-09-17 2025-09-15 0.780 3,233,305 +0 1.06% 2,521,978
2025-09-16 2025-09-12 0.770 3,233,305 +0 1.06% 2,489,645
2025-09-15 2025-09-11 0.770 3,233,305 +0 1.06% 2,489,645
2025-09-12 2025-09-10 0.750 3,233,305 +0 1.06% 2,424,979
2025-09-11 2025-09-09 0.730 3,233,305 +0 1.06% 2,360,313
2025-09-10 2025-09-08 0.820 3,233,305 +0 1.06% 2,651,310
2025-09-09 2025-09-05 0.790 3,233,305 +0 1.06% 2,554,311
2025-09-08 2025-09-04 0.820 3,233,305 +0 1.06% 2,651,310
2025-09-05 2025-09-03 0.790 3,233,305 +0 1.06% 2,554,311
2025-09-04 2025-09-02 0.860 3,233,305 +0 1.06% 2,780,642
2025-09-03 2025-09-01 0.780 3,233,305 +0 1.06% 2,521,978
2025-09-02 2025-08-29 0.770 3,233,305 +0 1.06% 2,489,645
2025-09-01 2025-08-28 0.790 3,233,305 +0 1.06% 2,554,311
2025-08-29 2025-08-27 0.820 3,233,305 +0 1.06% 2,651,310
2025-08-28 2025-08-26 0.850 3,233,305 +0 1.06% 2,748,309
2025-08-27 2025-08-25 0.880 3,233,305 +0 1.06% 2,845,308
2025-08-26 2025-08-22 0.860 3,233,305 +0 1.06% 2,780,642
2025-08-25 2025-08-21 0.860 3,233,305 +0 1.06% 2,780,642
2025-08-22 2025-08-20 0.880 3,233,305 +0 1.06% 2,845,308
2025-08-21 2025-08-19 0.850 3,233,305 +0 1.06% 2,748,309
2025-08-20 2025-08-18 0.900 3,233,305 +0 1.06% 2,909,974
2025-08-19 2025-08-15 0.850 3,233,305 +0 1.06% 2,748,309
2025-08-18 2025-08-14 0.850 3,233,305 +0 1.06% 2,748,309
2025-08-15 2025-08-13 0.910 3,233,305 +0 1.06% 2,942,308
2025-08-14 2025-08-12 0.900 3,233,305 +0 1.06% 2,909,974
2025-08-13 2025-08-11 0.900 3,233,305 +0 1.06% 2,909,974
2025-08-12 2025-08-08 0.900 3,233,305 +0 1.06% 2,909,974
2025-08-11 2025-08-07 0.960 3,233,305 +0 1.06% 3,103,973
2025-08-08 2025-08-06 0.970 3,233,305 +0 1.06% 3,136,306
2025-08-07 2025-08-05 0.900 3,233,305 +0 1.06% 2,909,974
2025-08-06 2025-08-04 0.930 3,233,305 +0 1.06% 3,006,974
2025-08-05 2025-08-01 0.840 3,233,305 +0 1.06% 2,715,976
2025-08-04 2025-07-31 0.960 3,233,305 +0 1.06% 3,103,973
2025-08-01 2025-07-30 0.890 3,233,305 +0 1.06% 2,877,641
2025-07-31 2025-07-29 0.590 3,233,305 +0 1.06% 1,907,650
2025-07-30 2025-07-28 0.540 3,233,305 +0 1.06% 1,745,985
2025-07-29 2025-07-25 0.520 3,233,305 +0 1.06% 1,681,319
2025-07-28 2025-07-24 0.550 3,233,305 +0 1.06% 1,778,318
2025-07-25 2025-07-23 0.550 3,233,305 +0 1.06% 1,778,318
2025-07-24 2025-07-22 0.560 3,233,305 +0 1.06% 1,810,651
2025-07-23 2025-07-21 0.630 3,233,305 +0 1.06% 2,036,982
2025-07-22 2025-07-18 0.600 3,233,305 +0 1.06% 1,939,983
2025-07-21 2025-07-17 0.540 3,233,305 +0 1.06% 1,745,985
2025-07-18 2025-07-16 0.495 3,233,305 -60,000 1.06% 1,600,486
2025-07-11 2025-07-09 0.580 3,293,305 -325 1.08% 1,910,117
2024-10-31 2024-10-29 0.415 3,293,630 +50,000 1.08% 1,366,856
2024-10-30 2024-10-28 0.485 3,243,630 +10,000 1.07% 1,573,161
2024-10-09 2024-10-07 1.010 3,233,630 -74,200 1.06% 3,265,966
2024-05-14 2024-05-10 0.200 3,307,830 +25,000 1.09% 661,566
2024-05-07 2024-05-03 0.182 3,282,830 +20,000 1.08% 597,475
2024-05-06 2024-05-02 0.190 3,262,830 -22,400 1.07% 619,938
2023-08-01 2023-07-28 0.910 3,285,230 -1,000 1.15% 2,989,559
2023-04-17 2023-04-13 1.180 3,286,230 -75 1.15% 3,877,751
2023-01-11 2023-01-09 1.110 3,286,305 -1,000 1.15% 3,647,799
2022-08-11 2022-08-09 1.650 3,287,305 -3,500 1.15% 5,424,053
2022-07-11 2022-07-07 1.860 3,290,805 -500 1.15% 6,120,897
2022-06-01 2022-05-30 1.850 3,291,305 +3,500 1.15% 6,088,914
2022-05-24 2022-05-20 2.190 3,287,805 +139,000 1.15% 7,200,293
2022-03-11 2022-03-09 2.310 3,148,805 +450 1.10% 7,273,740
2022-02-07 2022-01-31 2.350 3,148,355 +72,000 1.10% 7,398,634
2022-01-12 2022-01-10 3.000 3,076,355 +28,000 1.08% 9,229,065
2021-12-20 2021-12-16 2.750 3,048,355 -650 1.07% 8,382,976
2021-12-10 2021-12-08 3.400 3,049,005 +113,000 1.07% 10,366,617
2021-11-26 2021-11-24 3.100 2,936,005 +78,000 1.03% 9,101,616
2021-09-20 2021-09-16 2.700 2,858,005 +1,000 1.00% 7,716,614
2021-06-02 2021-05-31 3.900 2,857,005 +129,000 1.00% 11,142,320
2021-05-14 2021-05-12 4.400 2,728,005 -150 0.96% 12,003,222
2021-05-13 2021-05-11 4.350 2,728,155 +182,000 0.96% 11,867,474
2021-05-12 2021-05-10 4.300 2,546,155 -1,500 0.89% 10,948,466
2021-05-07 2021-05-05 4.650 2,547,655 +302,000 0.89% 11,846,596
2021-05-04 2021-04-30 4.950 2,245,655 +195,000 0.79% 11,115,992
2021-05-03 2021-04-29 5.100 2,050,655 +225,000 0.72% 10,458,340
2021-04-30 2021-04-28 4.900 1,825,655 +123,500 0.64% 8,945,710
2021-04-19 2021-04-15 5.300 1,702,155 +55,000 0.60% 9,021,422
2021-03-30 2021-03-26 5.100 1,647,155 +124,000 0.58% 8,400,490
2021-03-18 2021-03-16 6.000 1,523,155 +89,500 0.53% 9,138,930
2021-03-17 2021-03-15 6.300 1,433,655 +190,000 0.50% 9,032,026
2021-03-16 2021-03-12 5.600 1,243,655 +130,500 0.44% 6,964,468
2021-03-10 2021-03-08 4.350 1,113,155 +6,000 0.39% 4,842,224
2021-03-01 2021-02-25 4.250 1,107,155 +45,500 0.39% 4,705,409
2021-02-26 2021-02-24 4.050 1,061,655 +5,350 0.37% 4,299,703
2021-02-23 2021-02-19 3.600 1,056,305 -20,000 0.37% 3,802,698
2021-02-16 2021-02-09 3.300 1,076,305 +80,000 0.38% 3,551,807
2021-01-15 2021-01-13 3.900 996,305 +125,000 0.35% 3,885,590
2021-01-05 2020-12-31 5.700 871,305 +175,000 0.31% 4,966,438
2020-12-29 2020-12-24 7.300 696,305 -10,000 0.24% 5,083,026
2020-12-28 2020-12-22 7.300 706,305 -45,000 0.25% 5,156,026
2020-12-23 2020-12-21 7.400 751,305 -116,000 0.26% 5,559,657
2020-12-22 2020-12-18 7.300 867,305 -1,000 0.30% 6,331,326
2020-12-11 2020-12-09 5.300 868,305 +50,000 0.36% 4,602,017
2020-12-10 2020-12-08 5.200 818,305 +50,000 0.34% 4,255,186
2020-12-03 2020-12-01 5.800 768,305 -2,000 0.32% 4,456,169
2020-12-01 2020-11-27 5.400 770,305 +8,000 0.32% 4,159,647
2020-11-27 2020-11-25 4.850 762,305 +15,000 0.32% 3,697,179
2020-11-26 2020-11-24 5.200 747,305 +1,500 0.31% 3,885,986
2020-11-25 2020-11-23 4.900 745,805 +13,500 0.31% 3,654,445
2020-11-18 2020-11-16 2.200 732,305 +15,000 0.31% 1,611,071
2020-10-27 2020-10-22 2.270 717,305 -500,000 0.30% 1,628,282
2020-10-23 2020-10-21 2.100 1,217,305 +80,000 0.51% 2,556,340
2020-10-15 2020-10-12 2.000 1,137,305 -500,000 0.53% 2,274,610
2020-10-09 2020-10-07 2.000 1,637,305 -337,000 0.76% 3,274,610
2020-10-08 2020-10-06 2.000 1,974,305 -422,000 0.92% 3,948,610
2020-09-14 2020-09-10 1.930 2,396,305 -300 1.21% 4,624,869
2020-09-11 2020-09-09 2.000 2,396,605 -3,000 1.21% 4,793,210
2020-06-19 2020-06-17 2.450 2,399,605 -3,000 1.52% 5,879,032
2020-06-15 2020-06-11 2.460 2,402,605 -200 1.52% 5,910,408
2020-06-01 2020-05-28 2.500 2,402,805 -500 1.52% 6,007,012
2020-03-17 2020-03-13 2.600 2,403,305 -1,125 2.73% 6,248,593
2020-03-06 2020-03-04 2.380 2,404,430 -10,525 2.73% 5,722,543
2020-03-05 2020-03-03 2.350 2,414,955 -5,500 2.75% 5,675,144
2020-02-27 2020-02-25 2.400 2,420,455 -4,500 2.75% 5,809,092
2020-02-26 2020-02-24 2.210 2,424,955 -6,000 2.76% 5,359,151
2020-02-25 2020-02-21 2.250 2,430,955 -1,750 2.76% 5,469,649
2020-02-24 2020-02-20 2.260 2,432,705 -7,500 2.77% 5,497,913
2020-02-21 2020-02-19 2.300 2,440,205 -11,000 2.78% 5,612,472
2020-02-18 2020-02-14 2.440 2,451,205 -2,500 2.79% 5,980,940
2020-01-17 2020-01-15 2.500 2,453,705 -2,000 2.79% 6,134,262
2020-01-14 2020-01-10 2.300 2,455,705 -50,000 2.79% 5,648,122
2019-12-30 2019-12-24 2.220 2,505,705 +50,000 2.85% 5,562,665
2019-12-20 2019-12-18 2.500 2,455,705 -1,500 2.79% 6,139,262
2019-12-17 2019-12-13 2.600 2,457,205 -5,500 2.79% 6,388,733
2019-11-13 2019-11-11 1.330 2,462,705 -8,000 2.80% 3,275,398
2019-11-12 2019-11-08 1.370 2,470,705 +3,500 2.81% 3,384,866
2019-10-23 2019-10-21 0.900 2,467,205 +50,000 2.81% 2,220,484
2019-09-09 2019-09-05 1.470 2,417,205 +50 2.75% 3,553,291
2019-08-12 2019-08-08 1.660 2,417,155 +15,500 2.75% 4,012,477
2019-08-09 2019-08-07 1.750 2,401,655 +6,500 2.73% 4,202,896
2019-08-08 2019-08-06 1.700 2,395,155 +20,500 2.72% 4,071,764
2019-08-07 2019-08-05 1.700 2,374,655 +15,500 2.70% 4,036,914
2019-07-02 2019-06-27 2.050 2,359,155 +2,138,205 2.68% 4,836,268
2019-06-24 2019-06-20 2.180 220,950 +450 0.25% 481,671
2019-06-13 2019-06-11 1.950 220,500 -1,250 0.25% 429,975
2019-05-09 2019-05-07 5.600 221,750 +4,625 0.25% 1,241,800
2019-05-07 2019-05-03 6.000 217,125 +2,000 0.25% 1,302,750
2019-05-06 2019-05-02 7.600 215,125 +17,000 0.24% 1,634,950
2019-03-26 2019-03-22 5.200 198,125 +75 0.23% 1,030,250
2019-03-25 2019-03-21 5.600 198,050 -1,500 0.23% 1,109,080
2019-03-20 2019-03-18 5.000 199,550 +1,500 0.23% 997,750
2019-02-15 2019-02-13 8.400 198,050 +2,100 0.23% 1,663,620
2019-01-22 2019-01-18 13.000 195,950 +1,500 0.22% 2,547,350
2019-01-17 2019-01-15 13.800 194,450 +5,100 0.22% 2,683,410
2019-01-07 2019-01-03 14.600 189,350 +250 0.22% 2,764,510
2018-12-13 2018-12-11 14.000 189,100 +5,750 0.22% 2,647,400
2018-11-02 2018-10-31 14.800 183,350 -750 0.21% 2,713,580
2018-10-23 2018-10-19 15.200 184,100 +50 0.21% 2,798,320
2018-10-18 2018-10-15 16.000 184,050 +500 0.21% 2,944,800
2018-10-11 2018-10-09 18.600 183,550 -250 0.21% 3,414,030
2018-09-27 2018-09-24 23.400 183,800 -500 0.21% 4,300,920
2018-09-26 2018-09-21 23.600 184,300 +500 0.21% 4,349,480
2018-09-07 2018-09-05 33.400 183,800 +600 0.21% 6,138,920
2018-09-06 2018-09-04 33.400 183,200 +525 0.21% 6,118,880
2018-09-03 2018-08-30 31.800 182,675 -1,750 0.21% 5,809,065
2018-08-31 2018-08-29 31.600 184,425 -250 0.21% 5,827,830
2018-08-29 2018-08-27 31.600 184,675 -5,000 0.21% 5,835,730
2018-08-28 2018-08-24 28.400 189,675 -1,425 0.22% 5,386,770
2018-08-27 2018-08-23 25.400 191,100 +250 0.22% 4,853,940
2018-08-23 2018-08-21 24.000 190,850 -850 0.22% 4,580,400
2018-07-13 2018-07-11 22.200 191,700 -3,475 0.22% 4,255,740
2018-07-12 2018-07-10 22.400 195,175 -125 0.22% 4,371,920
2018-07-05 2018-07-03 25.200 195,300 +29,000 0.22% 4,921,560
2018-05-14 2018-05-10 29.400 166,300 -3,600 0.19% 4,889,220
2018-05-04 2018-05-02 30.000 169,900 +5,000 0.19% 5,097,000
2018-04-26 2018-04-24 30.000 164,900 -10,825 0.19% 4,947,000
2018-04-24 2018-04-20 29.600 175,725 -4,000 0.20% 5,201,460
2018-04-20 2018-04-18 29.200 179,725 -500 0.20% 5,247,970
2018-04-17 2018-04-13 30.000 180,225 +500 0.20% 5,406,750
2018-04-16 2018-04-12 30.000 179,725 -150 0.20% 5,391,750
2018-04-13 2018-04-11 30.000 179,875 +2,275 0.20% 5,396,250
2018-03-27 2018-03-23 32.200 177,600 -4,000 0.20% 5,718,720
2018-03-20 2018-03-16 32.600 181,600 -500 0.21% 5,920,160
2018-03-14 2018-03-12 34.600 182,100 -5,800 0.21% 6,300,660
2018-03-07 2018-03-05 36.000 187,900 +800 0.21% 6,764,400
2018-03-05 2018-03-01 35.800 187,100 +1,000 0.21% 6,698,180
2018-02-23 2018-02-21 32.200 186,100 +500 0.21% 5,992,420
2018-02-12 2018-02-08 37.200 185,600 -10,000 0.21% 6,904,320
2018-02-07 2018-02-05 35.000 195,600 -9,000 0.22% 6,846,000
2018-01-17 2018-01-15 38.600 204,600 -2,500 0.23% 7,897,560
2018-01-15 2018-01-11 39.000 207,100 -2,500 0.24% 8,076,900
2018-01-05 2018-01-03 32.800 209,600 +5,000 0.24% 6,874,880
2018-01-03 2017-12-29 33.000 204,600 +5,000 0.23% 6,751,800
2017-12-14 2017-12-12 35.800 199,600 -1,000 0.23% 7,145,680
2017-12-12 2017-12-08 35.000 200,600 -250 0.23% 7,021,000
2017-11-15 2017-11-13 38.800 200,850 +500 0.23% 7,792,980
2017-11-13 2017-11-09 37.400 200,350 +1,500 0.23% 7,493,090
2017-11-10 2017-11-08 40.800 198,850 +1,200 0.23% 8,113,080
2017-11-08 2017-11-06 42.000 197,650 +500 0.22% 8,301,300
2017-10-31 2017-10-27 47.600 197,150 -1,700 0.22% 9,384,340
2017-10-27 2017-10-25 46.000 198,850 -500 0.23% 9,147,100
2017-10-20 2017-10-18 45.800 199,350 -475 0.23% 9,130,230
2017-10-18 2017-10-16 45.600 199,825 -500 0.23% 9,112,020
2017-10-13 2017-10-11 43.800 200,325 +1,200 0.23% 8,774,235
2017-10-10 2017-10-06 39.000 199,125 +2,500 0.23% 7,765,875
2017-10-09 2017-10-04 40.000 196,625 +250 0.22% 7,865,000
2017-10-06 2017-10-03 39.800 196,375 +500 0.22% 7,815,725
2017-09-19 2017-09-15 38.800 195,875 +4,000 0.22% 7,599,950
2017-09-01 2017-08-30 40.000 191,875 -50 0.22% 7,675,000
2017-08-30 2017-08-28 39.400 191,925 -250 0.22% 7,561,845
2017-08-24 2017-08-21 42.800 192,175 +250 0.22% 8,225,090
2017-08-16 2017-08-14 42.200 191,925 -1,000 0.22% 8,099,235
2017-07-25 2017-07-21 44.800 192,925 +450 0.22% 8,643,040
2017-07-20 2017-07-18 43.000 192,475 -1,050 0.22% 8,276,425
2017-07-10 2017-07-06 47.000 193,525 +1,000 0.22% 9,095,675
2017-07-07 2017-07-05 47.200 192,525 -2,000 0.22% 9,087,180
2017-06-26 2017-06-22 51.000 194,525 +500 0.22% 9,920,775
2017-06-19 2017-06-15 51.000 194,025 -200 0.22% 9,895,275
2017-06-05 2017-06-01 52.000 194,225 +700 0.22% 10,099,700
2017-06-02 2017-05-31 55.000 193,525 +1,275 0.22% 10,643,875
2017-06-01 2017-05-29 50.000 192,250 +475 0.22% 9,612,500
2017-05-29 2017-05-25 52.000 191,775 +375 0.22% 9,972,300
2017-05-26 2017-05-24 52.000 191,400 +375 0.22% 9,952,800
2017-05-04 2017-04-28 57.000 191,025 -750 0.22% 10,888,425
2017-04-28 2017-04-26 56.000 191,775 -600 0.22% 10,739,400
2017-04-26 2017-04-24 54.000 192,375 -30,000 0.22% 10,388,250
2017-04-03 2017-03-30 54.000 222,375 +1,350 0.25% 12,008,250
2017-03-28 2017-03-24 54.000 221,025 +25 0.25% 11,935,350
2017-03-17 2017-03-15 57.000 221,000 -9,250 0.25% 12,597,000
2017-03-16 2017-03-14 57.000 230,250 -11,750 0.26% 13,124,250
2017-03-15 2017-03-13 58.000 242,000 -150 0.28% 14,036,000
2017-03-10 2017-03-08 58.000 242,150 -1,000 0.28% 14,044,700
2017-03-09 2017-03-07 57.000 243,150 -2,300 0.28% 13,859,550
2017-03-08 2017-03-06 52.000 245,450 +50 0.28% 12,763,400
2017-03-07 2017-03-03 48.800 245,400 +250 0.28% 11,975,520
2017-03-06 2017-03-02 51.000 245,150 +300 0.28% 12,502,650
2017-03-01 2017-02-27 51.000 244,850 -1,250 0.28% 12,487,350
2017-02-28 2017-02-24 52.000 246,100 -1,675 0.28% 12,797,200
2017-02-27 2017-02-23 53.000 247,775 -22,500 0.28% 13,132,075
2017-02-14 2017-02-10 53.000 270,275 +750 0.31% 14,324,575
2017-02-08 2017-02-06 54.000 269,525 -575 0.31% 14,554,350
2017-02-01 2017-01-25 55.000 270,100 -750 0.31% 14,855,500
2017-01-25 2017-01-23 53.000 270,850 +45,000 0.31% 14,355,050
2017-01-16 2017-01-12 54.000 225,850 -7,150 0.26% 12,195,900
2017-01-11 2017-01-09 56.000 233,000 -8,900 0.26% 13,048,000
2016-12-28 2016-12-22 49.000 241,900 +825 0.28% 11,853,100
2016-12-20 2016-12-16 50.000 241,075 -10,950 0.27% 12,053,750
2016-12-19 2016-12-15 52.000 252,025 -1,025 0.29% 13,105,300
2016-12-12 2016-12-08 52.000 253,050 -10,000 0.29% 13,158,600
2016-12-07 2016-12-05 53.000 263,050 -6,100 0.30% 13,941,650
2016-12-06 2016-12-02 53.000 269,150 -7,500 0.31% 14,264,950
2016-12-01 2016-11-29 54.000 276,650 -750 0.31% 14,939,100
2016-11-23 2016-11-21 55.000 277,400 -1,750 0.32% 15,257,000
2016-11-22 2016-11-18 56.000 279,150 -1,500 0.32% 15,632,400
2016-11-15 2016-11-11 54.000 280,650 +750 0.32% 15,155,100
2016-11-10 2016-11-08 51.000 279,900 +50 0.32% 14,274,900
2016-11-09 2016-11-07 52.000 279,850 -750 0.32% 14,552,200
2016-10-31 2016-10-27 55.000 280,600 -250 0.32% 15,433,000
2016-10-28 2016-10-26 55.000 280,850 -5,000 0.32% 15,446,750
2016-10-27 2016-10-25 55.000 285,850 +250 0.33% 15,721,750
2016-10-11 2016-10-06 55.000 285,600 +2,500 0.32% 15,708,000
2016-09-30 2016-09-28 57.000 283,100 +3,700 0.32% 16,136,700
2016-09-28 2016-09-26 56.000 279,400 +250 0.32% 15,646,400
2016-09-27 2016-09-23 56.000 279,150 -2,000 0.32% 15,632,400
2016-09-21 2016-09-19 58.000 281,150 -2,150 0.32% 16,306,700
2016-09-15 2016-09-13 58.000 283,300 +575 0.32% 16,431,400
2016-09-12 2016-09-08 57.000 282,725 +1,000 0.32% 16,115,325
2016-09-07 2016-09-05 59.000 281,725 -2,525 0.32% 16,621,775
2016-09-06 2016-09-02 59.000 284,250 +2,500 0.32% 16,770,750
2016-09-05 2016-09-01 60.000 281,750 +1,000 0.32% 16,905,000
2016-08-11 2016-08-09 60.000 280,750 +500 0.32% 16,845,000
2016-08-10 2016-08-08 64.000 280,250 -4,900 0.32% 17,936,000
2016-08-05 2016-08-03 57.000 285,150 -75 0.32% 16,253,550
2016-07-28 2016-07-26 59.000 285,225 -2,500 0.32% 16,828,275
2016-07-27 2016-07-25 59.000 287,725 -2,500 0.33% 16,975,775
2016-07-22 2016-07-20 59.000 290,225 -500 0.33% 17,123,275
2016-07-21 2016-07-19 60.000 290,725 -25,000 0.33% 17,443,500
2016-07-19 2016-07-15 62.000 315,725 -800 0.36% 19,574,950
2016-07-12 2016-07-08 55.000 316,525 +500 0.36% 17,408,875
2016-07-05 2016-06-30 58.000 316,025 -7,950 0.36% 18,329,450
2016-07-04 2016-06-29 58.000 323,975 -5,000 0.37% 18,790,550
2016-06-30 2016-06-28 59.000 328,975 -9,050 0.37% 19,409,525
2016-06-27 2016-06-23 60.000 338,025 -150,000 0.38% 20,281,500
2016-06-15 2016-06-13 59.000 488,025 -46,325 0.55% 28,793,475
2016-06-10 2016-06-07 61.000 534,350 -750 0.61% 32,595,350
2016-06-01 2016-05-30 59.000 535,100 -300 0.61% 31,570,900
2016-05-24 2016-05-20 59.000 535,400 +1,250 0.61% 31,588,600
2016-05-13 2016-05-11 58.000 534,150 +2,000 0.61% 30,980,700
2016-05-05 2016-05-03 60.000 532,150 +3,900 0.60% 31,929,000
2016-04-27 2016-04-25 67.000 528,250 -5,000 0.60% 35,392,750
2016-04-21 2016-04-19 70.000 533,250 +1,200 0.61% 37,327,500
2016-04-18 2016-04-14 65.000 532,050 -2,500 0.60% 34,583,250
2016-04-15 2016-04-13 65.000 534,550 -400 0.61% 34,745,750
2016-04-14 2016-04-12 63.000 534,950 +2,500 0.61% 33,701,850
2016-04-12 2016-04-08 61.000 532,450 -4,950 0.61% 32,479,450
2016-04-08 2016-04-06 60.000 537,400 +4,950 0.61% 32,244,000
2016-04-05 2016-03-31 61.000 532,450 -1,000 0.61% 32,479,450
2016-03-24 2016-03-22 62.000 533,450 +1,000 0.61% 33,073,900
2016-03-23 2016-03-21 60.000 532,450 +175 0.61% 31,947,000
2016-03-18 2016-03-16 59.000 532,275 -200 0.61% 31,404,225
2016-03-09 2016-03-07 64.000 532,475 -1,850 0.61% 34,078,400
2016-03-07 2016-03-03 60.000 534,325 -1,250 0.61% 32,059,500
2016-03-04 2016-03-02 62.000 535,575 +500 0.61% 33,205,650
2016-03-01 2016-02-26 63.000 535,075 -1,000 0.61% 33,709,725
2016-02-25 2016-02-23 65.000 536,075 +250 0.61% 34,844,875
2016-02-23 2016-02-19 70.000 535,825 +1,750 0.61% 37,507,750
2016-02-16 2016-02-12 60.000 534,075 +5,000 0.61% 32,044,500
2016-02-05 2016-02-03 60.000 529,075 +1,000 0.60% 31,744,500
2016-01-27 2016-01-25 70.000 528,075 +900 0.60% 36,965,250
2016-01-26 2016-01-22 72.000 527,175 -750 0.60% 37,956,600
2016-01-18 2016-01-14 73.000 527,925 +375 0.60% 38,538,525
2016-01-14 2016-01-12 75.000 527,550 -250 0.60% 39,566,250
2016-01-04 2015-12-29 81.000 527,800 +500 0.60% 42,751,800
2015-12-30 2015-12-28 81.000 527,300 +500 0.60% 42,711,300
2015-12-22 2015-12-18 87.000 526,800 -4,850 0.60% 45,831,600
2015-12-16 2015-12-14 87.000 531,650 -3,500 0.60% 46,253,550
2015-12-15 2015-12-11 88.000 535,150 +1,000 0.61% 47,093,200
2015-12-10 2015-12-08 96.000 534,150 -4,000 0.61% 51,278,400
2015-12-09 2015-12-07 99.000 538,150 -5,000 0.61% 53,276,850
2015-12-07 2015-12-03 100.000 543,150 +4,525 0.62% 54,315,000
2015-12-04 2015-12-02 99.000 538,625 -1,700 0.61% 53,323,875
2015-12-03 2015-12-01 90.000 540,325 +1,275 0.61% 48,629,250
2015-12-02 2015-11-30 87.000 539,050 -750 0.61% 46,897,350
2015-11-20 2015-11-18 90.000 539,800 -750 0.61% 48,582,000
2015-11-16 2015-11-12 94.000 540,550 +1,500 0.61% 50,811,700
2015-11-13 2015-11-11 86.000 539,050 +600 0.61% 46,358,300
2015-11-11 2015-11-09 86.000 538,450 +1,175 0.61% 46,306,700
2015-11-06 2015-11-04 91.000 537,275 +2,250 0.61% 48,892,025
2015-11-05 2015-11-03 90.000 535,025 +1,000 0.61% 48,152,250
2015-11-04 2015-11-02 90.000 534,025 +1,000 0.61% 48,062,250
2015-11-03 2015-10-30 92.000 533,025 +2,750 0.61% 49,038,300
2015-11-02 2015-10-29 92.000 530,275 +3,500 0.60% 48,785,300
2015-10-26 2015-10-22 96.000 526,775 +12,300 0.60% 50,570,400
2015-10-20 2015-10-16 106.000 514,475 -500 0.58% 54,534,350
2015-10-16 2015-10-14 100.000 514,975 +1,300 0.59% 51,497,500
2015-10-15 2015-10-13 100.000 513,675 +500 0.58% 51,367,500
2015-10-14 2015-10-12 97.000 513,175 -2,000 0.58% 49,777,975
2015-10-02 2015-09-29 84.000 515,175 +20,000 0.59% 43,274,700
2015-09-17 2015-09-15 87.000 495,175 +700 0.56% 43,080,225
2015-09-11 2015-09-09 84.000 494,475 -196,575 0.56% 41,535,900
2015-09-09 2015-09-07 74.000 691,050 +4,475 0.79% 51,137,700
2015-09-04 2015-09-01 78.000 686,575 +1,600 0.78% 53,552,850
2015-08-31 2015-08-27 78.000 684,975 +1,500 0.78% 53,428,050
2015-08-26 2015-08-24 75.000 683,475 +2,400 0.78% 51,260,625
2015-08-24 2015-08-20 86.000 681,075 -2,000 0.77% 58,572,450
2015-08-19 2015-08-17 95.000 683,075 -1,750 0.78% 64,892,125
2015-08-18 2015-08-14 96.000 684,825 -5,750 0.78% 65,743,200
2015-08-17 2015-08-13 96.000 690,575 -2,500 0.79% 66,295,200
2015-08-13 2015-08-11 96.000 693,075 +500 0.79% 66,535,200
2015-08-12 2015-08-10 100.000 692,575 +500 0.79% 69,257,500
2015-08-06 2015-08-04 102.000 692,075 -500 0.79% 70,591,650
2015-08-04 2015-07-31 96.000 692,575 +1,500 0.79% 66,487,200
2015-07-31 2015-07-29 96.000 691,075 +500 0.79% 66,343,200
2015-07-29 2015-07-27 91.000 690,575 +1,000 0.84% 62,842,325
2015-07-24 2015-07-22 102.000 689,575 +400 0.84% 70,336,650
2015-07-21 2015-07-17 110.000 689,175 -1,700 0.84% 75,809,250
2015-07-20 2015-07-16 110.000 690,875 +3,300 0.84% 75,996,250
2015-07-17 2015-07-15 100.000 687,575 +1,075 0.84% 68,757,500
2015-07-16 2015-07-14 108.000 686,500 +11,000 0.84% 74,142,000
2015-07-15 2015-07-13 112.000 675,500 -1,250 0.82% 75,656,000
2015-07-13 2015-07-09 87.000 676,750 -2,150 0.82% 58,877,250
2015-07-10 2015-07-08 61.000 678,900 +4,300 0.83% 41,412,900
2015-07-09 2015-07-07 77.000 674,600 +12,000 0.82% 51,944,200
2015-07-08 2015-07-06 89.000 662,600 -25,250 0.81% 58,971,400
2015-07-07 2015-07-03 110.000 687,850 -1,700 0.84% 75,663,500
2015-07-06 2015-07-02 108.000 689,550 +800 0.84% 74,471,400
2015-07-03 2015-06-30 112.000 688,750 -1,225 0.84% 77,140,000
2015-07-02 2015-06-29 90.000 689,975 -30,375 0.84% 62,097,750
2015-06-30 2015-06-26 100.000 720,350 +3,050 0.88% 72,035,000
2015-06-29 2015-06-25 118.000 717,300 -150 0.87% 84,641,400
2015-06-26 2015-06-24 124.000 717,450 -10,125 0.87% 88,963,800
2015-06-25 2015-06-23 120.000 727,575 +550 0.89% 87,309,000
2015-06-24 2015-06-22 126.000 727,025 +100 0.88% 91,605,150
2015-06-23 2015-06-19 132.000 726,925 +2,050 0.88% 95,954,100
2015-06-22 2015-06-18 134.000 724,875 +1,475 0.88% 97,133,250
2015-06-19 2015-06-17 138.000 723,400 +350 0.88% 99,829,200
2015-06-17 2015-06-15 140.000 723,050 +2,350 0.88% 101,227,000
2015-06-16 2015-06-12 142.000 720,700 -17,850 0.88% 102,339,400
2015-06-15 2015-06-11 138.000 738,550 -328,100 0.90% 101,919,900
2015-06-12 2015-06-10 144.000 1,066,650 -11,775 1.30% 153,597,600
2015-06-11 2015-06-09 150.000 1,078,425 +3,225 1.31% 161,763,750
2015-06-10 2015-06-08 160.000 1,075,200 +7,400 1.31% 172,032,000
2015-06-09 2015-06-05 156.000 1,067,800 -4,700 1.30% 166,576,800
2015-06-08 2015-06-04 152.000 1,072,500 +275 1.30% 163,020,000
2015-06-05 2015-06-03 156.000 1,072,225 -550 1.30% 167,267,100
2015-06-04 2015-06-02 154.000 1,072,775 +2,250 1.30% 165,207,350
2015-06-03 2015-06-01 158.000 1,070,525 -3,950 1.30% 169,142,950
2015-06-02 2015-05-29 160.000 1,074,475 -1,450 1.31% 171,916,000
2015-06-01 2015-05-28 142.000 1,075,925 +2,875 1.31% 152,781,350
2015-05-29 2015-05-27 148.000 1,073,050 +41,625 1.31% 158,811,400
2015-05-28 2015-05-26 146.000 1,031,425 -763,875 1.25% 150,588,050
2015-05-27 2015-05-22 158.000 1,795,300 +79,325 2.18% 283,657,400
2015-05-22 2015-05-20 142.000 1,715,975 -250 2.09% 243,668,450
2015-05-21 2015-05-19 144.000 1,716,225 -101,550 2.09% 247,136,400
2015-05-20 2015-05-18 144.000 1,817,775 -12,800 2.21% 261,759,600
2015-05-19 2015-05-15 128.000 1,830,575 -7,000 2.23% 234,313,600
2015-05-18 2015-05-14 128.000 1,837,575 +1,498,150 2.24% 235,209,600
2015-05-15 2015-05-13 130.000 339,425 -975 0.41% 44,125,250
2015-05-14 2015-05-12 136.000 340,400 -20,950 0.41% 46,294,400
2015-05-13 2015-05-11 134.000 361,350 -125 0.44% 48,420,900
2015-05-12 2015-05-08 136.000 361,475 -700 0.44% 49,160,600
2015-05-11 2015-05-07 132.000 362,175 +1,175 0.44% 47,807,100
2015-05-08 2015-05-06 142.000 361,000 -4,650 0.44% 51,262,000
2015-05-07 2015-05-05 152.000 365,650 +3,625 0.44% 55,578,800
2015-05-06 2015-05-04 152.000 362,025 +28,570 0.44% 55,027,800
2015-05-05 2015-04-30 148.000 333,455 +31,125 0.41% 49,351,340
2015-05-04 2015-04-29 146.000 302,330 -63,875 0.37% 44,140,180
2015-04-30 2015-04-28 150.000 366,205 +9,550 0.45% 54,930,750
2015-04-29 2015-04-27 140.000 356,655 +2,825 0.43% 49,931,700
2015-04-28 2015-04-24 114.000 353,830 -425 0.43% 40,336,620
2015-04-27 2015-04-23 116.000 354,255 +150 0.43% 41,093,580
2015-04-24 2015-04-22 114.000 354,105 +3,300 0.43% 40,367,970
2015-04-23 2015-04-21 112.000 350,805 -550 0.43% 39,290,160
2015-04-22 2015-04-20 108.000 351,355 -400 0.43% 37,946,340
2015-04-20 2015-04-16 104.000 351,755 +9,950 0.46% 36,582,520
2015-04-17 2015-04-15 114.000 341,805 -18,550 0.45% 38,965,770
2015-04-16 2015-04-14 118.000 360,355 +2,150 0.47% 42,521,890
2015-04-15 2015-04-13 108.000 358,205 +20,800 0.47% 38,686,140
2015-04-14 2015-04-10 99.000 337,405 -14,325 0.44% 33,403,095
2015-04-13 2015-04-09 92.000 351,730 +5,250 0.46% 32,359,160
2015-04-10 2015-04-08 96.000 346,480 -6,325 0.46% 33,262,080
2015-04-09 2015-04-02 89.000 352,805 +2,400 0.46% 31,399,645
2015-04-08 2015-04-01 83.000 350,405 +5,025 0.46% 29,083,615
2015-04-01 2015-03-30 70.000 345,380 +1,725 0.45% 24,176,600
2015-03-30 2015-03-26 66.000 343,655 +6,050 0.45% 22,681,230
2015-03-27 2015-03-25 66.000 337,605 -10,000 0.44% 22,281,930
2015-03-26 2015-03-24 68.000 347,605 -400 0.46% 23,637,140
2015-03-24 2015-03-20 71.000 348,005 +250 0.46% 24,708,355
2015-03-23 2015-03-19 70.000 347,755 +850 0.46% 24,342,850
2015-03-20 2015-03-18 68.000 346,905 +8,975 0.46% 23,589,540
2015-03-19 2015-03-17 69.000 337,930 -14,875 0.44% 23,317,170
2015-03-18 2015-03-16 64.000 352,805 -825 0.46% 22,579,520
2015-03-17 2015-03-13 60.000 353,630 -1,000 0.46% 21,217,800
2015-03-16 2015-03-12 59.000 354,630 +1,500 0.47% 20,923,170
2015-03-13 2015-03-11 55.000 353,130 +375 0.46% 19,422,150
2015-03-12 2015-03-10 50.000 352,755 +200 0.46% 17,637,750
2015-03-03 2015-02-27 48.000 352,555 -1,875 0.59% 16,922,640
2015-02-16 2015-02-12 47.400 354,430 +5,000 0.60% 16,799,982
2015-02-09 2015-02-05 49.200 349,430 +39,150 0.59% 17,191,956
2015-02-05 2015-02-03 45.200 310,280 +12,000 0.52% 14,024,656
2015-02-04 2015-02-02 44.000 298,280 +11,100 0.50% 13,124,320
2015-02-03 2015-01-30 43.200 287,180 +22,525 0.48% 12,406,176
2015-02-02 2015-01-29 44.600 264,655 +16,500 0.44% 11,803,613
2015-01-30 2015-01-28 46.000 248,155 -500 0.42% 11,415,130
2015-01-29 2015-01-27 46.000 248,655 +10,000 0.42% 11,438,130
2015-01-14 2015-01-12 47.800 238,655 +600 0.40% 11,407,709
2015-01-13 2015-01-09 50.000 238,055 -750 0.40% 11,902,750
2015-01-02 2014-12-29 49.600 238,805 -200 0.40% 11,844,728
2014-12-17 2014-12-15 48.000 239,005 -1,450 0.40% 11,472,240
2014-12-10 2014-12-08 48.800 240,455 +2,000 0.40% 11,734,204
2014-12-09 2014-12-05 49.000 238,455 +1,000 0.40% 11,684,295
2014-12-08 2014-12-04 49.800 237,455 +5,000 0.40% 11,825,259
2014-12-05 2014-12-03 51.000 232,455 +4,125 0.39% 11,855,205
2014-12-04 2014-12-02 51.000 228,330 +3,975 0.38% 11,644,830
2014-12-03 2014-12-01 51.000 224,355 +4,000 0.38% 11,442,105
2014-12-02 2014-11-28 52.000 220,355 +3,825 0.37% 11,458,460
2014-12-01 2014-11-27 51.000 216,530 +3,700 0.36% 11,043,030
2014-11-27 2014-11-25 49.800 212,830 +50 0.36% 10,598,934
2014-11-21 2014-11-19 55.000 212,780 -2,500 0.36% 11,702,900
2014-11-20 2014-11-18 56.000 215,280 +2,500 0.36% 12,055,680
2014-11-14 2014-11-12 57.000 212,780 +150 0.36% 12,128,460
2014-10-22 2014-10-20 58.000 212,630 +200 0.36% 12,332,540
2014-10-21 2014-10-17 60.000 212,430 -6,275 0.36% 12,745,800
2014-10-17 2014-10-15 59.000 218,705 -175 0.37% 12,903,595
2014-10-15 2014-10-13 55.000 218,880 -550 0.37% 12,038,400
2014-10-10 2014-10-08 48.400 219,430 -33,300 0.37% 10,620,412
2014-10-09 2014-10-07 48.000 252,730 -64,675 0.42% 12,131,040
2014-10-08 2014-10-06 47.200 317,405 -3,950 0.53% 14,981,516
2014-09-23 2014-09-19 51.000 321,355 +4,400 0.54% 16,389,105
2014-09-11 2014-09-08 55.000 316,955 +500 0.54% 17,432,525
2014-09-08 2014-09-04 56.000 316,455 +25 0.54% 17,721,480
2014-09-03 2014-09-01 58.000 316,430 +250 0.54% 18,352,940
2014-08-28 2014-08-26 58.000 316,180 +5,650 0.54% 18,338,440
2014-08-27 2014-08-25 59.000 310,530 +1,175 0.53% 18,321,270
2014-08-22 2014-08-20 59.000 309,355 +1,500 0.53% 18,251,945
2014-08-20 2014-08-18 60.000 307,855 -2,500 0.52% 18,471,300
2014-08-19 2014-08-15 61.000 310,355 -7,600 0.53% 18,931,655
2014-08-11 2014-08-07 57.000 317,955 -15,650 0.54% 18,123,435
2014-08-08 2014-08-06 59.000 333,605 -45,075 0.57% 19,682,695
2014-08-07 2014-08-05 55.000 378,680 +1,125 0.64% 20,827,400
2014-08-06 2014-08-04 56.000 377,555 +1,075 0.64% 21,143,080
2014-08-05 2014-08-01 56.000 376,480 -70,200 0.64% 21,082,880
2014-08-04 2014-07-31 58.000 446,680 -43,100 0.76% 25,907,440
2014-08-01 2014-07-30 58.000 489,780 +250 0.83% 28,407,240
2014-07-31 2014-07-29 59.000 489,530 +1,000 0.83% 28,882,270
2014-07-30 2014-07-28 59.000 488,530 +3,500 0.83% 28,823,270
2014-07-28 2014-07-24 59.000 485,030 +1,500 0.82% 28,616,770
2014-07-25 2014-07-23 59.000 483,530 +3,775 0.82% 28,528,270
2014-07-23 2014-07-21 60.000 479,755 +3,325 0.82% 28,785,300
2014-07-22 2014-07-18 62.000 476,430 -13,900 0.81% 29,538,660
2014-07-21 2014-07-17 62.000 490,330 -13,100 0.83% 30,400,460
2014-07-18 2014-07-16 64.000 503,430 +4,000 0.86% 32,219,520
2014-07-17 2014-07-15 62.000 499,430 +5,000 0.85% 30,964,660
2014-07-09 2014-07-07 61.000 494,430 +5,000 0.84% 30,160,230
2014-07-07 2014-07-03 63.000 489,430 +5,000 0.83% 30,834,090
2014-06-19 2014-06-17 62.000 484,430 +3,000 0.82% 30,034,660
2014-06-18 2014-06-16 64.000 481,430 +7,075 0.82% 30,811,520
2014-06-17 2014-06-13 67.000 474,355 -4,000 0.81% 31,781,785
2014-06-16 2014-06-12 67.000 478,355 +4,500 0.81% 32,049,785
2014-06-12 2014-06-10 66.000 473,855 -8,075 0.81% 31,274,430
2014-06-11 2014-06-09 68.000 481,930 +3,000 0.82% 32,771,240
2014-06-09 2014-06-05 67.000 478,930 -250 0.81% 32,088,310
2014-06-06 2014-06-04 67.000 479,180 +5,000 0.81% 32,105,060
2014-06-05 2014-06-03 67.000 474,180 +5,750 0.81% 31,770,060
2014-06-03 2014-05-29 70.000 468,430 -3,900 0.80% 32,790,100
2014-05-30 2014-05-28 70.000 472,330 -1,150 0.80% 33,063,100
2014-05-29 2014-05-27 68.000 473,480 +2,550 0.81% 32,196,640
2014-05-27 2014-05-23 61.000 470,930 -2,500 0.80% 28,726,730
2014-05-26 2014-05-22 62.000 473,430 -5,000 0.80% 29,352,660
2014-05-20 2014-05-16 59.000 478,430 +225 0.81% 28,227,370
2014-05-09 2014-05-07 59.000 478,205 +100 0.81% 28,214,095
2014-05-08 2014-05-05 60.000 478,105 +500 0.81% 28,686,300
2014-04-29 2014-04-25 58.000 477,605 +850 0.81% 27,701,090
2014-04-28 2014-04-24 60.000 476,755 +400 0.81% 28,605,300
2014-04-24 2014-04-22 60.000 476,355 +325 0.81% 28,581,300
2014-04-23 2014-04-17 59.000 476,030 +500 0.81% 28,085,770
2014-04-22 2014-04-16 60.000 475,530 +100 0.81% 28,531,800
2014-04-17 2014-04-15 61.000 475,430 +100 0.81% 29,001,230
2014-04-15 2014-04-11 60.000 475,330 +50 0.81% 28,519,800
2014-04-14 2014-04-10 60.000 475,280 +100 0.81% 28,516,800
2014-04-11 2014-04-09 61.000 475,180 +2,575 0.81% 28,985,980
2014-04-10 2014-04-08 61.000 472,605 +2,500 0.80% 28,828,905
2014-04-07 2014-04-03 57.000 470,105 +25 0.80% 26,795,985
2014-04-04 2014-04-02 57.000 470,080 +25 0.80% 26,794,560
2014-04-03 2014-04-01 57.000 470,055 -500 0.80% 26,793,135
2014-04-02 2014-03-31 56.000 470,555 +6,000 0.80% 26,351,080
2014-04-01 2014-03-28 58.000 464,555 -1,000 0.79% 26,944,190
2014-03-31 2014-03-27 57.000 465,555 -300 0.79% 26,536,635
2014-03-28 2014-03-26 60.000 465,855 +7,500 0.79% 27,951,300
2014-03-27 2014-03-25 60.000 458,355 +5,300 0.78% 27,501,300
2014-03-26 2014-03-24 59.000 453,055 +12,000 0.77% 26,730,245
2014-03-25 2014-03-21 58.000 441,055 +50 0.75% 25,581,190
2014-03-20 2014-03-18 61.000 441,005 +10,350 0.75% 26,901,305
2014-03-19 2014-03-17 58.000 430,655 +18,150 0.73% 24,977,990
2014-03-18 2014-03-14 60.000 412,505 +5,500 0.70% 24,750,300
2014-03-17 2014-03-13 60.000 407,005 +3,000 0.69% 24,420,300
2014-03-14 2014-03-12 65.000 404,005 -1,600 0.69% 26,260,325
2014-03-13 2014-03-11 67.000 405,605 +500 0.69% 27,175,535
2014-03-10 2014-03-06 72.000 405,105 +350 0.69% 29,167,560
2014-03-07 2014-03-05 72.000 404,755 +625 0.69% 29,142,360
2014-03-06 2014-03-04 65.000 404,130 +2,750 0.69% 26,268,450
2014-03-05 2014-03-03 75.000 401,380 -100 0.68% 30,103,500
2014-03-04 2014-02-28 76.000 401,480 +25 0.68% 30,512,480
2014-03-03 2014-02-27 74.000 401,455 -100 0.68% 29,707,670
2014-02-28 2014-02-26 73.000 401,555 +250 0.68% 29,313,515
2014-02-27 2014-02-25 71.000 401,305 -500 0.68% 28,492,655
2014-02-26 2014-02-24 68.000 401,805 +100 0.68% 27,322,740
2014-02-25 2014-02-21 68.000 401,705 -4,000 0.68% 27,315,940
2014-02-24 2014-02-20 69.000 405,705 -1,000 0.69% 27,993,645
2014-02-21 2014-02-19 65.000 406,705 +1,500 0.69% 26,435,825
2014-02-20 2014-02-18 69.000 405,205 -450 0.69% 27,959,145
2014-02-19 2014-02-17 69.000 405,655 -7,575 0.69% 27,990,195
2014-02-18 2014-02-14 71.000 413,230 -22,000 0.70% 29,339,330
2014-02-17 2014-02-13 72.000 435,230 -4,425 0.74% 31,336,560
2014-02-14 2014-02-12 76.000 439,655 +7,675 0.75% 33,413,780
2014-02-12 2014-02-10 77.000 431,980 +250 0.73% 33,262,460
2014-02-11 2014-02-07 71.000 431,730 +400 0.73% 30,652,830
2014-02-10 2014-02-06 70.000 431,330 +950 0.73% 30,193,100
2014-02-06 2014-02-04 71.000 430,380 -1,000 0.82% 30,556,980
2014-01-28 2014-01-24 65.000 431,380 +50 0.82% 28,039,700
2014-01-27 2014-01-23 65.000 431,330 +2,650 0.82% 28,036,450
2014-01-24 2014-01-22 62.000 428,680 +1,000 0.82% 26,578,160
2014-01-23 2014-01-21 65.000 427,680 +3,600 0.81% 27,799,200
2014-01-22 2014-01-20 69.000 424,080 -250 0.81% 29,261,520
2014-01-20 2014-01-16 67.000 424,330 -1,450 0.81% 28,430,110
2014-01-14 2014-01-10 55.000 425,780 +500 0.81% 23,417,900
2014-01-13 2014-01-09 55.000 425,280 +4,875 0.81% 23,390,400
2013-12-27 2013-12-20 57.000 420,405 -500 0.80% 23,963,085
2013-12-17 2013-12-13 56.000 420,905 +1,000 0.80% 23,570,680
2013-12-11 2013-12-09 58.000 419,905 -2,500 0.80% 24,354,490
2013-12-05 2013-12-03 59.000 422,405 +500 0.94% 24,921,895
2013-12-04 2013-12-02 60.000 421,905 +400 0.94% 25,314,300
2013-12-03 2013-11-29 60.000 421,505 +4,625 0.94% 25,290,300
2013-12-02 2013-11-28 59.000 416,880 +425 0.93% 24,595,920
2013-11-27 2013-11-25 59.000 416,455 -500 0.92% 24,570,845
2013-11-25 2013-11-21 57.000 416,955 -38,200 0.93% 23,766,435
2013-11-21 2013-11-19 53.000 455,155 +500 1.01% 24,123,215
2013-11-20 2013-11-18 55.000 454,655 -2,900 1.01% 25,006,025
2013-11-19 2013-11-15 56.000 457,555 -5,000 1.02% 25,623,080
2013-11-18 2013-11-14 56.000 462,555 -6,800 1.03% 25,903,080
2013-11-15 2013-11-13 57.000 469,355 -1,000 1.04% 26,753,235
2013-11-14 2013-11-12 57.000 470,355 +1,000 1.04% 26,810,235
2013-11-12 2013-11-08 57.000 469,355 +1,000 1.04% 26,753,235
2013-11-08 2013-11-06 58.000 468,355 -1,400 1.04% 27,164,590
2013-11-07 2013-11-05 53.000 469,755 +3,550 1.04% 24,897,015
2013-11-06 2013-11-04 53.000 466,205 +1,000 1.03% 24,708,865
2013-11-05 2013-11-01 59.000 465,205 -350 1.03% 27,447,095
2013-10-31 2013-10-29 58.000 465,555 +250 1.03% 27,002,190
2013-10-30 2013-10-28 55.000 465,305 -575 1.03% 25,591,775
2013-10-28 2013-10-24 56.000 465,880 +750 1.03% 26,089,280
2013-10-25 2013-10-23 57.000 465,130 -3,750 1.03% 26,512,410
2013-10-23 2013-10-21 58.000 468,880 -600 1.04% 27,195,040
2013-10-22 2013-10-18 60.000 469,480 -1,000 1.04% 28,168,800
2013-10-21 2013-10-17 60.000 470,480 -250 1.04% 28,228,800
2013-10-18 2013-10-16 60.000 470,730 +1,250 1.04% 28,243,800
2013-10-17 2013-10-15 55.000 469,480 +150 1.04% 25,821,400
2013-10-16 2013-10-11 46.400 469,330 +200 1.04% 21,776,912
2013-10-04 2013-10-02 43.200 469,130 +500 1.04% 20,266,416
2013-10-03 2013-09-30 43.200 468,630 -300 1.04% 20,244,816
2013-09-30 2013-09-26 35.400 468,930 +475 1.04% 16,600,122
2013-09-23 2013-09-18 32.000 468,455 -475 1.04% 14,990,560
2013-09-16 2013-09-12 32.000 468,930 -1,750 1.04% 15,005,760
2013-09-12 2013-09-10 32.000 470,680 -50 1.04% 15,061,760
2013-09-11 2013-09-09 31.800 470,730 +500 1.04% 14,969,214
2013-09-10 2013-09-06 32.600 470,230 -2,325 1.04% 15,329,498
2013-09-06 2013-09-04 32.400 472,555 -675 1.05% 15,310,782
2013-09-03 2013-08-30 32.600 473,230 +2,750 1.05% 15,427,298
2013-08-28 2013-08-26 30.800 470,480 +675 1.04% 14,490,784
2013-08-22 2013-08-20 32.600 469,805 -650 1.04% 15,315,643
2013-07-24 2013-07-22 32.200 470,455 -1,300 1.04% 15,148,651
2013-07-23 2013-07-19 32.200 471,755 -2,300 1.05% 15,190,511
2013-07-22 2013-07-18 32.600 474,055 -11,850 1.05% 15,454,193
2013-07-19 2013-07-17 32.800 485,905 -6,850 1.08% 15,937,684
2013-07-18 2013-07-16 32.800 492,755 -2,700 1.09% 16,162,364
2013-07-12 2013-07-10 33.000 495,455 +500 1.10% 16,350,015
2013-07-11 2013-07-09 33.200 494,955 -500 1.10% 16,432,506
2013-06-05 2013-06-03 32.000 495,455 -1,425 1.10% 15,854,560
2013-05-30 2013-05-28 32.600 496,880 -25 1.10% 16,198,288
2013-03-13 2013-03-11 37.000 496,905 -2,500 1.32% 18,385,485
2013-03-06 2013-03-04 32.800 499,405 -500 1.33% 16,380,484
2013-02-07 2013-02-05 32.000 499,905 -12,500 1.33% 15,996,960
2013-02-06 2013-02-04 33.000 512,405 -6,500 1.36% 16,909,365
2013-02-01 2013-01-30 33.000 518,905 +750 1.38% 17,123,865
2013-01-25 2013-01-23 33.800 518,155 -100 1.38% 17,513,639
2013-01-24 2013-01-22 34.000 518,255 -2,450 1.38% 17,620,670
2013-01-15 2013-01-11 34.000 520,705 +1,500 1.39% 17,703,970
2013-01-14 2013-01-10 33.800 519,205 -2,475 1.38% 17,549,129
2013-01-11 2013-01-09 27.200 521,680 +175 1.39% 14,189,696
2013-01-09 2013-01-07 28.000 521,505 +2,475 1.39% 14,602,140
2012-12-20 2012-12-18 34.600 519,030 -500 1.38% 17,958,438
2012-12-17 2012-12-13 34.000 519,530 +25 1.38% 17,664,020
2012-11-06 2012-11-02 39.600 519,505 -1,750 1.38% 20,572,398
2012-10-31 2012-10-29 36.000 521,255 -1,500 1.39% 18,765,180
2012-10-25 2012-10-22 34.400 522,755 -1,000 1.39% 17,982,772
2012-10-19 2012-10-17 32.800 523,755 -2,000 1.39% 17,179,164
2012-10-15 2012-10-11 34.000 525,755 +500 1.40% 17,875,670
2012-10-12 2012-10-10 35.600 525,255 +500 1.40% 18,699,078
2012-09-06 2012-09-04 34.600 524,755 -450 1.49% 18,156,523
2012-08-28 2012-08-24 37.600 525,205 +275 1.49% 19,747,708
2012-08-20 2012-08-16 41.200 524,930 -450 1.49% 21,627,116
2012-08-17 2012-08-15 41.600 525,380 -200 1.49% 21,855,808
2012-08-13 2012-08-09 43.800 525,580 +650 1.49% 23,020,404
2012-08-10 2012-08-08 42.000 524,930 +225 1.49% 22,047,060
2012-08-09 2012-08-07 40.200 524,705 +50 1.49% 21,093,141
2012-08-08 2012-08-06 41.800 524,655 -750 1.49% 21,930,579
2012-07-18 2012-07-16 49.800 525,405 -1,250 1.49% 26,165,169
2012-07-16 2012-07-12 49.400 526,655 -6,850 1.49% 26,016,757
2012-07-11 2012-07-09 48.200 533,505 +35,000 1.51% 25,714,941
2012-07-06 2012-07-04 50.000 498,505 +7,350 1.41% 24,925,250
2012-07-05 2012-07-03 49.400 491,155 +500 1.39% 24,263,057
2012-07-03 2012-06-28 46.800 490,655 +50 1.39% 22,962,654
2012-06-28 2012-06-26 46.400 490,605 +50 1.39% 22,764,072
2012-06-22 2012-06-20 45.600 490,555 -2,000 1.39% 22,369,308
2012-06-13 2012-06-11 50.000 492,555 -6,500 1.40% 24,627,750
2012-05-22 2012-05-18 53.000 499,055 -100 1.41% 26,449,915
2012-05-02 2012-04-27 57.000 499,155 +16,250 1.41% 28,451,835
2012-04-30 2012-04-26 55.000 482,905 -8,100 1.37% 26,559,775
2012-04-27 2012-04-25 57.000 491,005 +36,475 1.39% 27,987,285
2012-04-26 2012-04-24 54.000 454,530 -44,925 1.29% 24,544,620
2012-04-25 2012-04-23 55.000 499,455 +25,000 1.42% 27,470,025
2012-04-24 2012-04-20 53.000 474,455 +26,425 1.34% 25,146,115
2012-04-23 2012-04-19 53.000 448,030 +475 1.27% 23,745,590
2012-04-13 2012-04-11 56.000 447,555 +5,750 1.27% 25,063,080
2012-04-12 2012-04-10 57.000 441,805 +31,650 1.25% 25,182,885
2012-04-11 2012-04-05 57.000 410,155 +1,750 1.16% 23,378,835
2012-03-27 2012-03-23 53.000 408,405 +2,000 1.16% 21,645,465
2012-03-16 2012-03-14 56.000 406,405 -25 1.15% 22,758,680
2012-03-13 2012-03-09 56.000 406,430 +2,500 1.15% 22,760,080
2012-03-12 2012-03-08 56.000 403,930 +1,500 1.14% 22,620,080
2012-03-09 2012-03-07 56.000 402,430 +550 1.14% 22,536,080
2012-03-08 2012-03-06 55.000 401,880 +2,250 1.14% 22,103,400
2012-03-07 2012-03-05 56.000 399,630 +75 1.13% 22,379,280
2012-03-05 2012-03-01 54.000 399,555 +12,900 1.13% 21,575,970
2012-03-01 2012-02-28 57.000 386,655 -10,000 1.10% 22,039,335
2012-02-23 2012-02-21 60.000 396,655 -1,500 1.12% 23,799,300
2012-02-22 2012-02-20 64.000 398,155 +26,700 1.13% 25,481,920
2012-02-21 2012-02-17 54.000 371,455 +24,250 1.05% 20,058,570
2012-02-20 2012-02-16 53.000 347,205 +22,925 0.98% 18,401,865
2012-02-17 2012-02-15 50.000 324,280 +45,250 0.92% 16,214,000
2012-02-16 2012-02-14 55.000 279,030 +18,950 0.79% 15,346,650
2012-02-10 2012-02-08 45.600 260,080 +200 0.74% 11,859,648
2012-02-06 2012-02-02 46.800 259,880 +925 0.74% 12,162,384
2012-02-02 2012-01-31 45.600 258,955 -1,000 0.73% 11,808,348
2012-01-19 2012-01-17 49.600 259,955 -250 0.74% 12,893,768
2012-01-12 2012-01-10 49.200 260,205 +1,000 0.74% 12,802,086
2012-01-10 2012-01-06 52.000 259,205 +5,000 0.73% 13,478,660
2012-01-06 2012-01-04 49.400 254,205 +18,000 0.72% 12,557,727
2012-01-05 2012-01-03 47.200 236,205 +26,000 0.67% 11,148,876
2012-01-04 2011-12-30 49.600 210,205 +11,500 0.60% 10,426,168
2012-01-03 2011-12-29 51.000 198,705 +2,000 0.56% 10,133,955
2011-12-30 2011-12-28 52.000 196,705 +5,000 0.56% 10,228,660
2011-12-29 2011-12-23 52.000 191,705 +1,275 0.54% 9,968,660
2011-12-21 2011-12-19 51.000 190,430 +9,625 0.54% 9,711,930
2011-12-20 2011-12-16 51.000 180,805 +7,875 0.51% 9,221,055
2011-12-16 2011-12-14 48.600 172,930 +31,000 0.49% 8,404,398
2011-12-15 2011-12-13 54.000 141,930 +20,250 0.40% 7,664,220
2011-12-12 2011-12-08 55.000 121,680 +2,050 0.34% 6,692,400
2011-12-08 2011-12-06 52.000 119,630 +1,500 0.34% 6,220,760
2011-12-02 2011-11-30 47.600 118,130 +5 0.33% 5,622,988
2011-12-01 2011-11-29 51.000 118,125 +2,675 0.33% 6,024,375
2011-11-24 2011-11-22 52.000 115,450 +250 0.33% 6,003,400
2011-11-23 2011-11-21 49.600 115,200 +800 0.33% 5,713,920
2011-11-22 2011-11-18 52.000 114,400 -4,000 0.32% 5,948,800
2011-11-21 2011-11-17 48.000 118,400 -2,250 0.34% 5,683,200
2011-11-18 2011-11-16 44.000 120,650 -225 0.34% 5,308,600
2011-11-01 2011-10-28 39.600 120,875 +100 0.34% 4,786,650
2011-10-18 2011-10-14 40.000 120,775 +350 0.34% 4,831,000
2011-09-27 2011-09-23 42.800 120,425 +175 0.34% 5,154,190
2011-09-19 2011-09-15 45.400 120,250 -12,500 0.34% 5,459,350
2011-09-14 2011-09-09 46.400 132,750 -525 0.38% 6,159,600
2011-09-07 2011-09-05 44.800 133,275 -500 0.38% 5,970,720
2011-09-06 2011-09-02 46.000 133,775 -1,000 0.38% 6,153,650
2011-08-31 2011-08-29 46.000 134,775 -900 0.38% 6,199,650
2011-08-15 2011-08-11 34.000 135,675 -100 0.38% 4,612,950
2011-07-21 2011-07-19 44.200 135,775 +1,000 0.38% 6,001,255
2011-07-20 2011-07-18 44.600 134,775 +1,000 0.38% 6,010,965
2011-07-04 2011-06-29 45.000 133,775 -200 0.38% 6,019,875
2011-05-20 2011-05-18 39.200 133,975 -1,000 0.38% 5,251,820
2011-05-11 2011-05-06 41.000 134,975 +2,500 0.38% 5,533,975
2011-05-09 2011-05-05 41.200 132,475 +5,000 0.38% 5,457,970
2011-04-08 2011-04-06 46.000 127,475 -500 0.36% 5,863,850
2011-03-24 2011-03-22 44.200 127,975 -17,150 0.36% 5,656,495
2011-03-23 2011-03-21 44.000 145,125 -5,350 0.41% 6,385,500
2011-02-23 2011-02-21 50.000 150,475 -225 0.43% 7,523,750
2011-02-22 2011-02-18 42.400 150,700 -8,500 0.43% 6,389,680
2011-02-15 2011-02-11 36.800 159,200 +1,000 0.45% 5,858,560
2011-02-01 2011-01-28 44.600 158,200 +75 0.45% 7,055,720
2011-01-05 2011-01-03 53.000 158,125 -50 0.45% 8,380,625
2010-12-03 2010-12-01 49.800 158,175 +750 0.45% 7,877,115
2010-11-30 2010-11-26 50.000 157,425 -375 0.45% 7,871,250
2010-11-29 2010-11-25 50.000 157,800 -125 0.45% 7,890,000
2010-11-26 2010-11-24 49.800 157,925 +3,000 0.45% 7,864,665
2010-11-25 2010-11-23 50.000 154,925 +4,500 0.44% 7,746,250
2010-11-24 2010-11-22 50.000 150,425 +1,500 0.43% 7,521,250
2010-11-23 2010-11-19 50.000 148,925 +3,000 0.42% 7,446,250
2010-11-22 2010-11-18 50.000 145,925 +1,000 0.41% 7,296,250
2010-11-18 2010-11-16 51.000 144,925 +2,875 0.41% 7,391,175
2010-11-15 2010-11-11 53.000 142,050 -1,500 0.40% 7,528,650
2010-11-10 2010-11-08 52.000 143,550 +500 0.41% 7,464,600
2010-11-05 2010-11-03 54.000 143,050 +1,000 0.41% 7,724,700
2010-11-04 2010-11-02 54.000 142,050 +2,000 0.40% 7,670,700
2010-11-03 2010-11-01 56.000 140,050 -750 0.40% 7,842,800
2010-11-01 2010-10-28 55.000 140,800 +3,075 0.40% 7,744,000
2010-10-28 2010-10-26 57.000 137,725 +425 0.39% 7,850,325
2010-10-27 2010-10-25 57.000 137,300 -5,000 0.39% 7,826,100
2010-10-22 2010-10-20 58.000 142,300 +2,850 0.40% 8,253,400
2010-10-21 2010-10-19 59.000 139,450 -2,500 0.40% 8,227,550
2010-10-20 2010-10-18 56.000 141,950 -5,000 0.40% 7,949,200
2010-10-19 2010-10-15 54.000 146,950 +4,100 0.42% 7,935,300
2010-10-13 2010-10-11 51.000 142,850 +2,500 0.40% 7,285,350
2010-10-08 2010-10-06 50.000 140,350 -150 0.40% 7,017,500
2010-10-05 2010-09-30 49.400 140,500 +50 0.46% 6,940,700
2010-10-04 2010-09-29 50.000 140,450 +14,450 0.46% 7,022,500
2010-09-30 2010-09-28 54.000 126,000 -450 0.42% 6,804,000
2010-09-28 2010-09-24 53.000 126,450 +300 0.42% 6,701,850
2010-09-24 2010-09-21 55.000 126,150 -10,125 0.42% 6,938,250
2010-09-22 2010-09-20 53.000 136,275 +100 0.46% 7,222,575
2010-09-21 2010-09-17 54.000 136,175 -1,650 0.46% 7,353,450
2010-09-17 2010-09-15 55.000 137,825 +750 0.46% 7,580,375
2010-09-16 2010-09-14 58.000 137,075 -50 0.46% 7,950,350
2010-09-15 2010-09-13 60.000 137,125 -25 0.46% 8,227,500
2010-09-02 2010-08-31 53.000 137,150 -5,650 0.46% 7,268,950
2010-09-01 2010-08-30 53.000 142,800 +150 0.48% 7,568,400
2010-08-23 2010-08-19 60.000 142,650 -200 0.48% 8,559,000
2010-08-20 2010-08-18 60.000 142,850 -175 0.48% 8,571,000
2010-08-18 2010-08-16 59.000 143,025 -150 0.48% 8,438,475
2010-08-05 2010-08-03 61.000 143,175 -1,000 0.48% 8,733,675
2010-07-30 2010-07-28 60.000 144,175 -450 0.48% 8,650,500
2010-07-29 2010-07-27 59.000 144,625 +625 0.48% 8,532,875
2010-07-27 2010-07-23 60.000 144,000 +150 0.48% 8,640,000
2010-07-22 2010-07-20 62.000 143,850 +150 0.48% 8,918,700
2010-07-16 2010-07-14 58.000 143,700 -1,500 0.48% 8,334,600
2010-06-30 2010-06-28 64.000 145,200 -2,350 0.49% 9,292,800
2010-06-25 2010-06-23 64.000 147,550 -1,700 0.49% 9,443,200
2010-06-22 2010-06-18 69.000 149,250 -3,500 0.50% 10,298,250
2010-06-11 2010-06-09 68.000 152,750 +500 0.51% 10,387,000
2010-06-03 2010-06-01 68.000 152,250 +250 0.51% 10,353,000
2010-05-31 2010-05-27 70.000 152,000 +1,200 0.51% 10,640,000
2010-05-27 2010-05-25 68.000 150,800 -2,500 0.50% 10,254,400
2010-05-25 2010-05-20 70.000 153,300 +300 0.51% 10,731,000
2010-05-24 2010-05-19 73.000 153,000 +1,150 0.51% 11,169,000
2010-05-20 2010-05-18 73.000 151,850 -250 0.51% 11,085,050
2010-05-19 2010-05-17 67.000 152,100 -4,000 0.51% 10,190,700
2010-05-18 2010-05-14 71.000 156,100 -1,500 0.52% 11,083,100
2010-05-17 2010-05-13 74.000 157,600 +1,175 0.53% 11,662,400
2010-05-14 2010-05-12 77.000 156,425 +50 0.52% 12,044,725
2010-05-13 2010-05-11 77.000 156,375 +1,050 0.52% 12,040,875
2010-05-12 2010-05-10 78.000 155,325 +200 0.52% 12,115,350
2010-05-11 2010-05-07 78.000 155,125 -900 0.52% 12,099,750
2010-05-10 2010-05-06 78.000 156,025 +3,975 0.52% 12,169,950
2010-05-06 2010-05-04 77.000 152,050 -750 0.51% 11,707,850
2010-05-05 2010-05-03 77.000 152,800 +525 0.56% 11,765,600
2010-05-04 2010-04-30 79.000 152,275 -3,500 0.56% 12,029,725
2010-05-03 2010-04-29 76.000 155,775 +1,250 0.57% 11,838,900
2010-04-30 2010-04-28 82.000 154,525 -1,000 0.56% 12,671,050
2010-04-27 2010-04-23 65.000 155,525 +500 0.57% 10,109,125
2010-04-26 2010-04-22 63.000 155,025 +1,475 0.57% 9,766,575
2010-04-23 2010-04-21 68.000 153,550 -400 0.56% 10,441,400
2010-04-22 2010-04-20 70.000 153,950 +1,000 0.56% 10,776,500
2010-04-19 2010-04-15 74.000 152,950 +750 0.56% 11,318,300
2010-04-16 2010-04-14 73.000 152,200 -2,800 0.56% 11,110,600
2010-04-15 2010-04-13 76.000 155,000 +2,800 0.57% 11,780,000
2010-04-14 2010-04-12 74.000 152,200 -7,750 0.56% 11,262,800
2010-04-13 2010-04-09 76.000 159,950 -2,650 0.58% 12,156,200
2010-04-09 2010-04-07 79.000 162,600 +250 0.59% 12,845,400
2010-04-08 2010-04-01 80.000 162,350 +500 0.59% 12,988,000
2010-04-01 2010-03-30 81.000 161,850 -500 0.59% 13,109,850
2010-03-31 2010-03-29 85.000 162,350 +1,025 0.59% 13,799,750
2010-03-29 2010-03-25 81.000 161,325 +1,025 0.59% 13,067,325
2010-03-26 2010-03-24 84.000 160,300 -750 0.59% 13,465,200
2010-03-24 2010-03-22 83.000 161,050 +1,700 0.59% 13,367,150
2010-03-23 2010-03-19 88.000 159,350 +6,025 0.58% 14,022,800
2010-03-22 2010-03-18 85.000 153,325 +1,350 0.56% 13,032,625
2010-03-19 2010-03-17 82.000 151,975 +2,375 0.55% 12,461,950
2010-03-18 2010-03-16 85.000 149,600 +1,500 0.55% 12,716,000
2010-03-17 2010-03-15 86.000 148,100 +12,500 0.54% 12,736,600
2010-03-16 2010-03-12 86.000 135,600 +650 0.50% 11,661,600
2010-03-15 2010-03-11 87.000 134,950 +7,800 0.49% 11,740,650
2010-03-12 2010-03-10 88.000 127,150 +9,000 0.46% 11,189,200
2010-03-11 2010-03-09 87.000 118,150 -1,000 0.43% 10,279,050
2010-03-10 2010-03-08 87.000 119,150 +1,000 0.49% 10,366,050
2010-03-09 2010-03-05 92.000 118,150 +1,825 0.48% 10,869,800
2010-03-08 2010-03-04 93.000 116,325 -5,500 0.48% 10,818,225
2010-03-05 2010-03-03 89.000 121,825 +2,425 0.50% 10,842,425
2010-03-04 2010-03-02 86.000 119,400 -325 0.49% 10,268,400
2010-03-02 2010-02-26 91.000 119,725 -500 0.49% 10,894,975
2010-03-01 2010-02-25 90.000 120,225 +1,100 0.49% 10,820,250
2010-02-26 2010-02-24 91.000 119,125 +1,500 0.49% 10,840,375
2010-02-25 2010-02-23 83.000 117,625 +1,500 0.48% 9,762,875
2010-02-23 2010-02-19 84.000 116,125 -500 0.48% 9,754,500
2010-02-22 2010-02-18 86.000 116,625 -500 0.48% 10,029,750
2010-02-18 2010-02-12 87.000 117,125 -5,000 0.48% 10,189,875
2010-02-17 2010-02-11 85.000 122,125 -3,800 0.50% 10,380,625
2010-02-11 2010-02-09 78.000 125,925 +275 0.52% 9,822,150
2010-02-08 2010-02-04 78.000 125,650 +1,150 0.52% 9,800,700
2010-02-03 2010-02-01 76.000 124,500 +100 0.51% 9,462,000
2010-02-01 2010-01-28 75.000 124,400 +1,000 0.51% 9,330,000
2010-01-29 2010-01-27 79.000 123,400 +100 0.51% 9,748,600
2010-01-28 2010-01-26 77.000 123,300 +50 0.51% 9,494,100
2010-01-25 2010-01-21 80.000 123,250 +1,500 0.51% 9,860,000
2010-01-21 2010-01-19 84.000 121,750 -350 0.50% 10,227,000
2010-01-19 2010-01-15 83.000 122,100 +5,350 0.65% 10,134,300
2010-01-18 2010-01-14 84.000 116,750 +4,650 0.62% 9,807,000
2010-01-15 2010-01-13 86.000 112,100 -700 0.59% 9,640,600
2010-01-14 2010-01-12 88.000 112,800 -9,250 0.60% 9,926,400
2010-01-13 2010-01-11 86.000 122,050 +125 0.65% 10,496,300
2010-01-11 2010-01-07 84.000 121,925 +1,575 0.65% 10,241,700
2010-01-08 2010-01-06 83.000 120,350 +100 0.64% 9,989,050
2010-01-07 2010-01-05 87.000 120,250 -2,975 0.64% 10,461,750
2010-01-06 2010-01-04 83.000 123,225 +4,000 0.65% 10,227,675
2010-01-05 2009-12-31 78.000 119,225 +2,450 0.63% 9,299,550
2009-12-29 2009-12-24 87.000 116,775 +2,250 0.62% 10,159,425
2009-12-28 2009-12-22 89.000 114,525 -2,650 0.61% 10,192,725
2009-12-23 2009-12-21 96.000 117,175 -1,950 0.62% 11,248,800
2009-12-22 2009-12-18 74.000 119,125 +200 0.63% 8,815,250
2009-12-21 2009-12-17 74.000 118,925 +16,150 0.63% 8,800,450
2009-12-18 2009-12-16 73.000 102,775 +600 0.54% 7,502,575
2009-12-17 2009-12-15 84.000 102,175 -6,700 0.54% 8,582,700
2009-12-16 2009-12-14 88.000 108,875 +50 0.58% 9,581,000
2009-12-14 2009-12-10 89.000 108,825 -800 0.58% 9,685,425
2009-12-11 2009-12-09 90.000 109,625 -200 0.58% 9,866,250
2009-12-09 2009-12-07 87.000 109,825 -875 0.58% 9,554,775
2009-12-08 2009-12-04 92.000 110,700 +1,000 0.59% 10,184,400
2009-12-07 2009-12-03 93.000 109,700 +3,150 0.58% 10,202,100
2009-12-04 2009-12-02 93.000 106,550 -50 0.56% 9,909,150
2009-12-03 2009-12-01 93.000 106,600 +75 0.56% 9,913,800
2009-12-02 2009-11-30 98.000 106,525 +900 0.56% 10,439,450
2009-12-01 2009-11-27 98.000 105,625 -700 0.56% 10,351,250
2009-11-30 2009-11-26 100.000 106,325 -2,450 0.56% 10,632,500
2009-11-27 2009-11-25 100.000 108,775 +2,625 0.73% 10,877,500
2009-11-26 2009-11-24 102.000 106,150 +10,875 0.71% 10,827,300
2009-11-25 2009-11-23 100.000 95,275 +650 0.77% 9,527,500
2009-11-24 2009-11-20 92.000 94,625 +4,750 0.76% 8,705,500
2009-11-23 2009-11-19 96.000 89,875 +4,800 0.72% 8,628,000
2009-11-20 2009-11-18 99.000 85,075 -3,225 0.69% 8,422,425
2009-11-19 2009-11-17 91.000 88,300 +6,000 0.71% 8,035,300
2009-11-18 2009-11-16 76.000 82,300 -3,700 0.66% 6,254,800
2009-11-17 2009-11-13 70.000 86,000 +2,300 0.69% 6,020,000
2009-11-16 2009-11-12 69.000 83,700 -200 0.67% 5,775,300
2009-11-13 2009-11-11 70.000 83,900 +875 0.68% 5,873,000
2009-11-12 2009-11-10 69.000 83,025 -1,200 0.67% 5,728,725
2009-11-10 2009-11-06 62.000 84,225 +1,750 0.68% 5,221,950
2009-11-09 2009-11-05 66.000 82,475 -500 0.66% 5,443,350
2009-11-06 2009-11-04 65.000 82,975 -475 0.67% 5,393,375
2009-11-05 2009-11-03 64.000 83,450 +4,000 0.67% 5,340,800
2009-11-04 2009-11-02 65.000 79,450 -3,900 0.64% 5,164,250
2009-11-03 2009-10-30 72.000 83,350 +500 0.67% 6,001,200
2009-11-02 2009-10-29 72.000 82,850 +13,200 0.67% 5,965,200
2009-10-30 2009-10-28 74.000 69,650 +3,450 0.56% 5,154,100
2009-10-29 2009-10-27 65.000 66,200 -5,500 0.53% 4,303,000
2009-10-28 2009-10-23 59.000 71,700 -300 0.58% 4,230,300
2009-10-23 2009-10-21 56.000 72,000 -9,000 0.58% 4,032,000
2009-10-22 2009-10-20 55.000 81,000 -5,050 0.65% 4,455,000
2009-10-20 2009-10-16 52.000 86,050 +7,475 0.69% 4,474,600
2009-10-15 2009-10-13 52.000 78,575 +750 0.63% 4,085,900
2009-10-13 2009-10-09 51.000 77,825 +8,825 0.63% 3,969,075
2009-10-12 2009-10-08 52.000 69,000 -4,300 0.56% 3,588,000
2009-10-09 2009-10-07 52.000 73,300 -5,000 0.59% 3,811,600
2009-09-28 2009-09-24 50.000 78,300 +5,000 0.63% 3,915,000
2009-09-21 2009-09-17 50.000 73,300 -4,000 0.59% 3,665,000
2009-09-17 2009-09-15 50.000 77,300 +750 0.62% 3,865,000
2009-09-15 2009-09-11 50.000 76,550 +7,200 0.62% 3,827,500
2009-09-10 2009-09-08 52.000 69,350 -5,000 0.56% 3,606,200
2009-08-31 2009-08-27 48.000 74,350 +6,000 0.60% 3,568,800
2009-08-27 2009-08-25 48.000 68,350 +5,000 0.55% 3,280,800
2009-08-24 2009-08-20 51.000 63,350 -500 0.51% 3,230,850
2009-08-21 2009-08-19 48.000 63,850 -300 0.51% 3,064,800
2009-08-14 2009-08-12 48.600 64,150 +5,000 0.52% 3,117,690
2009-08-12 2009-08-10 50.000 59,150 -4,000 0.48% 2,957,500
2009-08-10 2009-08-06 50.000 63,150 -750 0.51% 3,157,500
2009-08-04 2009-07-31 52.000 63,900 -100 0.52% 3,322,800
2009-07-31 2009-07-29 52.000 64,000 +750 0.52% 3,328,000
2009-07-29 2009-07-27 53.000 63,250 -700 0.51% 3,352,250
2009-07-27 2009-07-23 52.000 63,950 -5,175 0.52% 3,325,400
2009-07-24 2009-07-22 52.000 69,125 -475 0.56% 3,594,500
2009-07-23 2009-07-21 53.000 69,600 -8,875 0.56% 3,688,800
2009-07-22 2009-07-20 53.000 78,475 -10,750 0.63% 4,159,175
2009-07-21 2009-07-17 52.000 89,225 -2,875 0.72% 4,639,700
2009-07-17 2009-07-15 53.000 92,100 +5,650 0.74% 4,881,300
2009-07-16 2009-07-14 45.000 86,450 -3,750 0.70% 3,890,250
2009-07-15 2009-07-13 40.000 90,200 +10,100 0.73% 3,608,000
2009-07-14 2009-07-10 40.200 80,100 +1,000 0.65% 3,220,020
2009-07-10 2009-07-08 47.000 79,100 +8,500 0.64% 3,717,700
2009-07-09 2009-07-07 52.000 70,600 +3,250 0.57% 3,671,200
2009-06-29 2009-06-25 56.000 67,350 -400 0.54% 3,771,600
2009-06-26 2009-06-24 56.000 67,750 +9,150 0.55% 3,794,000
2009-06-10 2009-06-08 54.000 58,600 +8,000 0.47% 3,164,400
2009-06-09 2009-06-05 55.000 50,600 +200 0.41% 2,783,000
2009-06-08 2009-06-04 55.000 50,400 -1,000 0.41% 2,772,000
2009-06-05 2009-06-03 55.000 51,400 -2,500 0.41% 2,827,000
2009-06-04 2009-06-02 55.000 53,900 -1,750 0.43% 2,964,500
2009-06-03 2009-06-01 56.000 55,650 -500 0.45% 3,116,400
2009-06-01 2009-05-27 56.000 56,150 +3,250 0.45% 3,144,400
2009-05-29 2009-05-26 57.000 52,900 -50 0.43% 3,015,300
2009-05-27 2009-05-25 57.000 52,950 +1,250 0.43% 3,018,150
2009-05-25 2009-05-21 53.000 51,700 -4,500 0.42% 2,740,100
2009-05-07 2009-05-05 50.000 56,200 -450 0.45% 2,810,000
2009-05-06 2009-05-04 50.000 56,650 -350 0.46% 2,832,500
2009-05-05 2009-04-30 49.400 57,000 -200 0.46% 2,815,800
2009-04-30 2009-04-28 50.000 57,200 -200 0.46% 2,860,000
2009-04-28 2009-04-24 54.000 57,400 +500 0.46% 3,099,600
2009-04-27 2009-04-23 54.000 56,900 -1,750 0.46% 3,072,600
2009-04-24 2009-04-22 52.000 58,650 -8,575 0.47% 3,049,800
2009-04-23 2009-04-21 47.600 67,225 +1,750 0.54% 3,199,910
2009-04-22 2009-04-20 43.000 65,475 +3,250 0.53% 2,815,425
2009-04-21 2009-04-17 38.600 62,225 +2,500 0.50% 2,401,885
2009-04-20 2009-04-16 38.000 59,725 -1,200 0.48% 2,269,550
2009-04-01 2009-03-30 35.600 60,925 -200 0.53% 2,168,930
2009-03-27 2009-03-25 35.600 61,125 +1,000 0.54% 2,176,050
2009-03-17 2009-03-13 31.000 60,125 -250 0.53% 1,863,875
2009-03-16 2009-03-12 29.400 60,375 -250 0.53% 1,775,025
2009-03-06 2009-03-04 34.600 60,625 +1,250 0.53% 2,097,625
2009-03-05 2009-03-03 34.200 59,375 -250 0.52% 2,030,625
2009-03-04 2009-03-02 35.000 59,625 -250 0.52% 2,086,875
2009-02-25 2009-02-23 30.000 59,875 +1,050 0.53% 1,796,250
2009-02-24 2009-02-20 31.000 58,825 -500 0.52% 1,823,575
2009-02-11 2009-02-09 25.000 59,325 +500 0.52% 1,483,125
2009-02-10 2009-02-06 25.800 58,825 -3,550 0.52% 1,517,685
2009-02-09 2009-02-05 26.000 62,375 -1,000 0.55% 1,621,750
2009-02-06 2009-02-04 23.200 63,375 -1,000 0.56% 1,470,300
2009-01-20 2009-01-16 22.000 64,375 +1,000 0.56% 1,416,250
2008-12-19 2008-12-17 30.000 63,375 -500 0.56% 1,901,250
2008-12-18 2008-12-16 28.200 63,875 +500 0.56% 1,801,275
2008-12-17 2008-12-15 26.000 63,375 -1,050 0.56% 1,647,750
2008-12-10 2008-12-08 24.400 64,425 -25 0.56% 1,571,970
2008-12-01 2008-11-27 22.800 64,450 -150 0.57% 1,469,460
2008-11-28 2008-11-26 20.000 64,600 +150 0.57% 1,292,000
2008-11-20 2008-11-18 23.000 64,450 -500 0.57% 1,482,350
2008-11-18 2008-11-14 23.000 64,950 -4,275 0.57% 1,493,850
2008-11-17 2008-11-13 22.800 69,225 -250 0.61% 1,578,330
2008-11-13 2008-11-11 22.800 69,475 -75 0.61% 1,584,030
2008-11-07 2008-11-05 22.000 69,550 +850 0.61% 1,530,100
2008-11-03 2008-10-30 19.800 68,700 +725 0.60% 1,360,260
2008-10-31 2008-10-29 19.800 67,975 +25 0.60% 1,345,905
2008-10-24 2008-10-22 20.200 67,950 -300 0.60% 1,372,590
2008-10-23 2008-10-21 18.000 68,250 -550 0.60% 1,228,500
2008-10-20 2008-10-16 16.800 68,800 +2,275 0.60% 1,155,840
2008-10-13 2008-10-09 22.400 66,525 +575 0.58% 1,490,160
2008-10-09 2008-10-06 26.000 65,950 +525 0.58% 1,714,700
2008-10-02 2008-09-29 27.200 65,425 -100 0.57% 1,779,560
2008-09-26 2008-09-24 36.000 65,525 -500 0.57% 2,358,900
2008-09-22 2008-09-18 29.800 66,025 -1,700 0.58% 1,967,545
2008-09-19 2008-09-17 34.000 67,725 -4,000 0.59% 2,302,650
2008-09-18 2008-09-16 39.000 71,725 -20,000 0.63% 2,797,275
2008-09-17 2008-09-12 42.000 91,725 +275 0.80% 3,852,450
2008-09-16 2008-09-11 40.600 91,450 -4,000 0.80% 3,712,870
2008-09-09 2008-09-05 42.000 95,450 -32,100 0.84% 4,008,900
2008-09-08 2008-09-04 47.000 127,550 -75 1.12% 5,994,850
2008-09-04 2008-09-02 48.000 127,625 -1,450 1.12% 6,126,000
2008-08-29 2008-08-27 49.000 129,075 -12,100 1.13% 6,324,675
2008-08-28 2008-08-26 48.000 141,175 -3,925 1.24% 6,776,400
2008-08-27 2008-08-25 49.000 145,100 -1,025 1.27% 7,109,900
2008-08-21 2008-08-19 50.000 146,125 -1,150 1.28% 7,306,250
2008-08-19 2008-08-15 50.000 147,275 -250 1.29% 7,363,750
2008-08-18 2008-08-14 50.000 147,525 +750 1.29% 7,376,250
2008-08-13 2008-08-11 50.000 146,775 -1,750 1.29% 7,338,750
2008-08-12 2008-08-08 53.000 148,525 +5,100 1.56% 7,871,825
2008-08-08 2008-08-05 55.000 143,425 -600 1.51% 7,888,375
2008-08-01 2008-07-30 58.000 144,025 -500 1.52% 8,353,450
2008-07-31 2008-07-29 58.000 144,525 -2,000 1.52% 8,382,450
2008-07-30 2008-07-28 58.000 146,525 +50 1.54% 8,498,450
2008-07-29 2008-07-25 57.000 146,475 -250 1.54% 8,349,075
2008-07-28 2008-07-24 59.000 146,725 -1,750 1.54% 8,656,775
2008-07-25 2008-07-23 59.000 148,475 -10,250 1.56% 8,760,025
2008-07-24 2008-07-22 59.000 158,725 +175 1.67% 9,364,775
2008-07-23 2008-07-21 62.000 158,550 +35,900 1.67% 9,830,100
2008-07-22 2008-07-18 62.000 122,650 -4,800 1.29% 7,604,300
2008-06-26 2008-06-24 62.000 127,450 +1,700 1.34% 7,901,900
2008-06-25 2008-06-23 56.000 125,750 +1,125 1.32% 7,042,000
2008-06-24 2008-06-20 53.000 124,625 +1,650 1.31% 6,605,125
2008-06-19 2008-06-17 55.000 122,975 +75 1.29% 6,763,625
2008-06-18 2008-06-16 53.000 122,900 +750 1.29% 6,513,700
2008-06-17 2008-06-13 56.000 122,150 -150 1.29% 6,840,400
2008-06-16 2008-06-12 59.000 122,300 -250 1.29% 7,215,700
2008-06-12 2008-06-10 60.000 122,550 +250 1.29% 7,353,000
2008-06-10 2008-06-05 58.000 122,300 -3,800 1.29% 7,093,400
2008-06-06 2008-06-04 56.000 126,100 -4,075 1.33% 7,061,600
2008-06-05 2008-06-03 58.000 130,175 +4,375 1.37% 7,550,150
2008-06-04 2008-06-02 59.000 125,800 +2,900 1.32% 7,422,200
2008-06-03 2008-05-30 53.000 122,900 -300 1.29% 6,513,700
2008-06-02 2008-05-29 49.200 123,200 +550 1.30% 6,061,440
2008-05-30 2008-05-28 52.000 122,650 +450 1.29% 6,377,800
2008-05-22 2008-05-20 51.000 122,200 +1,000 1.29% 6,232,200
2008-05-21 2008-05-19 52.000 121,200 -400 1.28% 6,302,400
2008-05-14 2008-05-09 50.000 121,600 +750 1.28% 6,080,000
2008-05-13 2008-05-08 50.000 120,850 -75 1.27% 6,042,500
2008-05-07 2008-05-05 51.000 120,925 -200 1.27% 6,167,175
2008-04-08 2008-04-03 48.000 121,125 -200 1.27% 5,814,000
2008-03-31 2008-03-27 46.600 121,325 -300 1.28% 5,653,745
2008-03-28 2008-03-26 47.600 121,625 +500 1.28% 5,789,350
2008-03-18 2008-03-14 51.000 121,125 -4,025 1.27% 6,177,375
2008-03-14 2008-03-12 51.000 125,150 -600 1.32% 6,382,650
2008-03-13 2008-03-11 49.200 125,750 +500 1.32% 6,186,900
2008-03-12 2008-03-10 51.000 125,250 -1,000 1.32% 6,387,750
2008-03-11 2008-03-07 50.000 126,250 +1,000 1.33% 6,312,500
2008-03-10 2008-03-06 54.000 125,250 -2,475 1.32% 6,763,500
2008-03-07 2008-03-05 52.000 127,725 +525 1.34% 6,641,700
2008-03-05 2008-03-03 54.000 127,200 -525 1.34% 6,868,800
2008-03-04 2008-02-29 55.000 127,725 -150 1.34% 7,024,875
2008-03-03 2008-02-28 55.000 127,875 +1,025 1.35% 7,033,125
2008-02-29 2008-02-27 49.600 126,850 +500 1.33% 6,291,760
2008-02-27 2008-02-25 54.000 126,350 -750 1.33% 6,822,900
2008-02-26 2008-02-22 57.000 127,100 -2,600 1.34% 7,244,700
2008-02-25 2008-02-21 58.000 129,700 -1,500 1.36% 7,522,600
2008-02-22 2008-02-20 52.000 131,200 -1,500 1.38% 6,822,400
2008-02-21 2008-02-19 51.000 132,700 -1,500 1.40% 6,767,700
2008-02-20 2008-02-18 53.000 134,200 -50 1.41% 7,112,600
2008-02-19 2008-02-15 46.000 134,250 +1,500 1.41% 6,175,500
2008-02-15 2008-02-13 40.000 132,750 +550 1.40% 5,310,000
2008-02-13 2008-02-11 42.200 132,200 -400 1.39% 5,578,840
2008-02-12 2008-02-06 44.400 132,600 +450 1.40% 5,887,440
2008-02-01 2008-01-30 41.200 132,150 +1,000 1.39% 5,444,580
2008-01-29 2008-01-25 44.400 131,150 +1,000 1.38% 5,823,060
2008-01-25 2008-01-23 42.000 130,150 -2,150 1.37% 5,466,300
2008-01-24 2008-01-22 38.000 132,300 -50 1.39% 5,027,400
2008-01-23 2008-01-21 45.800 132,350 -2,000 1.39% 6,061,630
2008-01-22 2008-01-18 49.000 134,350 -375 1.41% 6,583,150
2008-01-21 2008-01-17 41.200 134,725 +375 1.42% 5,550,670
2008-01-16 2008-01-14 45.000 134,350 -500 1.41% 6,045,750
2008-01-11 2008-01-09 44.600 134,850 -1,000 1.42% 6,014,310
2008-01-10 2008-01-08 47.200 135,850 -1,375 1.43% 6,412,120
2008-01-08 2008-01-04 52.000 137,225 -250 1.44% 7,135,700
2008-01-07 2008-01-03 54.000 137,475 -1,100 1.45% 7,423,650
2008-01-04 2008-01-02 57.000 138,575 -500 1.46% 7,898,775
2007-12-28 2007-12-24 48.000 139,075 -4,475 1.54% 6,675,600
2007-12-21 2007-12-19 49.800 143,550 +300 1.59% 7,148,790
2007-12-19 2007-12-17 49.800 143,250 -500 1.58% 7,133,850
2007-12-18 2007-12-14 47.800 143,750 +1,500 1.59% 6,871,250
2007-12-14 2007-12-12 52.000 142,250 -300 1.57% 7,397,000
2007-12-13 2007-12-11 54.000 142,550 -1,000 1.57% 7,697,700
2007-12-12 2007-12-10 54.000 143,550 -3,500 1.59% 7,751,700
2007-12-11 2007-12-07 56.000 147,050 -1,250 1.62% 8,234,800
2007-12-07 2007-12-05 59.000 148,300 -1,950 1.64% 8,749,700
2007-12-06 2007-12-04 58.000 150,250 +500 1.66% 8,714,500
2007-12-05 2007-12-03 62.000 149,750 -3,550 1.65% 9,284,500
2007-12-04 2007-11-30 59.000 153,300 -1,475 1.69% 9,044,700
2007-12-03 2007-11-29 59.000 154,775 -1,200 1.71% 9,131,725
2007-11-30 2007-11-28 57.000 155,975 -1,075 1.72% 8,890,575
2007-11-29 2007-11-27 57.000 157,050 -900 1.73% 8,951,850
2007-11-28 2007-11-26 52.000 157,950 -1,600 1.74% 8,213,400
2007-11-27 2007-11-23 46.000 159,550 +2,750 1.76% 7,339,300
2007-11-26 2007-11-22 48.000 156,800 +8,500 1.73% 7,526,400
2007-11-23 2007-11-21 48.800 148,300 +3,900 1.64% 7,237,040
2007-11-22 2007-11-20 49.600 144,400 +2,750 1.59% 7,162,240
2007-11-21 2007-11-19 50.000 141,650 +475 1.56% 7,082,500
2007-11-19 2007-11-15 47.000 141,175 +500 1.56% 6,635,225
2007-11-14 2007-11-12 50.000 140,675 -1,500 1.55% 7,033,750
2007-11-13 2007-11-09 53.000 142,175 -500 1.57% 7,535,275
2007-11-12 2007-11-08 49.000 142,675 -500 1.58% 6,991,075
2007-11-09 2007-11-07 50.000 143,175 -550 1.58% 7,158,750
2007-11-08 2007-11-06 52.000 143,725 -1,600 1.59% 7,473,700
2007-11-07 2007-11-05 47.000 145,325 -500 1.61% 6,830,275
2007-11-06 2007-11-02 46.600 145,825 +500 1.61% 6,795,445
2007-11-05 2007-11-01 49.600 145,325 +3,950 1.61% 7,208,120
2007-11-02 2007-10-31 51.000 141,375 +600 1.56% 7,210,125
2007-11-01 2007-10-30 45.000 140,775 -500 1.55% 6,334,875
2007-10-31 2007-10-29 42.600 141,275 -900 1.56% 6,018,315
2007-10-30 2007-10-26 43.600 142,175 +500 1.57% 6,198,830
2007-10-26 2007-10-24 40.000 141,675 -475 1.56% 5,667,000
2007-10-25 2007-10-23 40.600 142,150 -1,550 1.57% 5,771,290
2007-10-24 2007-10-22 39.400 143,700 -5,200 1.59% 5,661,780
2007-10-23 2007-10-18 41.400 148,900 -3,950 1.64% 6,164,460
2007-10-22 2007-10-17 42.800 152,850 -3,700 1.69% 6,541,980
2007-10-18 2007-10-16 35.400 156,550 -400 1.73% 5,541,870
2007-10-17 2007-10-15 36.800 156,950 +3,625 1.73% 5,775,760
2007-10-16 2007-10-12 38.400 153,325 -550 1.69% 5,887,680
2007-10-15 2007-10-11 38.600 153,875 -2,500 1.70% 5,939,575
2007-10-12 2007-10-10 38.000 156,375 +2,050 1.73% 5,942,250
2007-10-11 2007-10-09 38.000 154,325 +2,700 1.70% 5,864,350
2007-10-09 2007-10-05 38.600 151,625 -1,000 1.67% 5,852,725
2007-10-08 2007-10-04 37.000 152,625 -2,000 1.69% 5,647,125
2007-10-05 2007-10-03 38.200 154,625 +900 1.71% 5,906,675
2007-10-04 2007-10-02 43.000 153,725 +4,800 1.70% 6,610,175
2007-10-03 2007-09-28 35.600 148,925 -2,625 1.64% 5,301,730
2007-10-02 2007-09-27 38.000 151,550 -325 1.67% 5,758,900
2007-09-28 2007-09-25 40.000 151,875 -750 1.68% 6,075,000
2007-09-27 2007-09-24 43.600 152,625 +200 1.69% 6,654,450
2007-09-25 2007-09-21 49.000 152,425 +1,375 1.68% 7,468,825
2007-09-24 2007-09-20 51.000 151,050 -2,050 1.67% 7,703,550
2007-09-21 2007-09-19 55.000 153,100 -4,350 1.69% 8,420,500
2007-09-19 2007-09-17 55.000 157,450 +300 1.74% 8,659,750
2007-09-18 2007-09-14 60.000 157,150 -5,650 1.74% 9,429,000
2007-09-17 2007-09-13 63.000 162,800 +125 1.80% 10,256,400
2007-09-13 2007-09-11 68.000 162,675 -450 1.80% 11,061,900
2007-09-12 2007-09-10 78.000 163,125 -1,000 1.80% 12,723,750
2007-09-10 2007-09-06 70.000 164,125 +128,250 1.81% 11,488,750
2007-09-07 2007-09-05 69.000 35,875 -150 1.58% 2,475,375
2007-09-06 2007-09-04 71.000 36,025 +350 1.59% 2,557,775
2007-09-05 2007-09-03 77.000 35,675 -2,525 1.58% 2,746,975
2007-09-04 2007-08-31 78.000 38,200 -2,350 1.69% 2,979,600
2007-09-03 2007-08-30 83.000 40,550 -2,250 1.79% 3,365,650
2007-08-31 2007-08-29 89.000 42,800 +50 1.89% 3,809,200
2007-08-30 2007-08-28 63.000 42,750 -1,900 1.89% 2,693,250
2007-08-29 2007-08-27 65.500 44,650 -134,050 1.97% 2,924,575
2007-08-28 2007-08-24 60.500 178,700 +3,000 1.97% 10,811,350
2007-08-27 2007-08-23 55.000 175,700 +6,000 1.94% 9,663,500
2007-08-24 2007-08-22 50.500 169,700 +1,600 1.87% 8,569,850
2007-08-23 2007-08-21 47.000 168,100 +700 1.86% 7,900,700
2007-08-22 2007-08-20 49.000 167,400 +2,700 1.85% 8,202,600
2007-08-21 2007-08-17 45.000 164,700 +84,000 1.82% 7,411,500
2007-08-20 2007-08-16 47.500 80,700 -6,600 0.89% 3,833,250
2007-08-17 2007-08-15 52.000 87,300 -2,600 0.96% 4,539,600
2007-08-16 2007-08-14 55.500 89,900 -3,800 0.99% 4,989,450
2007-08-15 2007-08-13 56.500 93,700 +5,000 1.03% 5,294,050
2007-08-14 2007-08-10 57.000 88,700 -1,500 0.98% 5,055,900
2007-08-13 2007-08-09 60.000 90,200 -2,300 1.00% 5,412,000
2007-08-10 2007-08-08 52.500 92,500 +7,800 1.02% 4,856,250
2007-08-09 2007-08-07 38.000 84,700 +4,500 0.94% 3,218,600
2007-08-08 2007-08-06 58.500 80,200 +3,500 0.89% 4,691,700
2007-08-07 2007-08-03 70.500 76,700 -9,600 0.85% 5,407,350
2007-08-06 2007-08-02 69.000 86,300 +10,700 0.95% 5,954,700
2007-08-03 2007-08-01 88.000 75,600 +13,700 0.83% 6,652,800
2007-08-02 2007-07-31 95.000 61,900 +900 0.68% 5,880,500
2007-08-01 2007-07-30 96.500 61,000 -400 0.67% 5,886,500
2007-07-31 2007-07-27 90.000 61,400 -21,800 0.68% 5,526,000
2007-07-30 2007-07-26 100.500 83,200 -200 0.92% 8,361,600
2007-07-27 2007-07-25 102.000 83,400 +100 0.92% 8,506,800
2007-07-26 2007-07-24 106.500 83,300 -6,200 0.92% 8,871,450
2007-07-25 2007-07-23 109.500 89,500 -100 0.99% 9,800,250
2007-07-24 2007-07-20 108.000 89,600 +3,700 0.99% 9,676,800
2007-07-23 2007-07-19 108.000 85,900 +1,200 0.95% 9,277,200
2007-07-20 2007-07-18 103.000 84,700 +9,800 0.94% 8,724,100
2007-07-19 2007-07-17 107.500 74,900 +3,000 0.83% 8,051,750
2007-07-18 2007-07-16 109.500 71,900 +6,000 0.79% 7,873,050
2007-07-17 2007-07-13 108.500 65,900 -5,700 0.73% 7,150,150
2007-07-16 2007-07-12 108.500 71,600 +5,400 0.79% 7,768,600
2007-07-13 2007-07-11 102.500 66,200 +2,000 0.73% 6,785,500
2007-07-12 2007-07-10 102.000 64,200 -2,800 0.71% 6,548,400
2007-07-11 2007-07-09 103.000 67,000 -3,800 0.74% 6,901,000
2007-07-10 2007-07-06 85.500 70,800 -10,700 0.78% 6,053,400
2007-07-09 2007-07-05 74.500 81,500 -2,500 0.90% 6,071,750
2007-07-06 2007-07-04 68.500 84,000 -800 0.93% 5,754,000
2007-07-05 2007-07-03 70.000 84,800 -900 0.94% 5,936,000
2007-07-04 2007-06-29 67.500 85,700 -1,900 0.95% 5,784,750
2007-07-03 2007-06-28 69.500 87,600 -400 0.97% 6,088,200
2007-06-29 2007-06-27 69.500 88,000 -400 0.97% 6,116,000
2007-06-28 2007-06-26 70.500 88,400 +400 0.98% 6,232,200
2007-06-27 2007-06-25 71.000 88,000 -2,200 0.97% 6,248,000
2007-06-26 2007-06-22 74.000 90,200 1.00% 6,674,800

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top