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: SHENWAN HONGYUAN SECURITIES (H.K.) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.640 1,802,500 +0 0.59% 1,153,600
2025-10-13 2025-10-09 0.680 1,802,500 +0 0.59% 1,225,700
2025-10-10 2025-10-08 0.690 1,802,500 +0 0.59% 1,243,725
2025-10-09 2025-10-06 0.670 1,802,500 +0 0.59% 1,207,675
2025-10-08 2025-10-03 0.700 1,802,500 +0 0.59% 1,261,750
2025-10-06 2025-10-02 0.700 1,802,500 +0 0.59% 1,261,750
2025-10-03 2025-09-30 0.700 1,802,500 +0 0.59% 1,261,750
2025-10-02 2025-09-29 0.700 1,802,500 +0 0.59% 1,261,750
2025-09-30 2025-09-26 0.750 1,802,500 +0 0.59% 1,351,875
2025-09-29 2025-09-25 0.760 1,802,500 +0 0.59% 1,369,900
2025-09-26 2025-09-24 0.780 1,802,500 +0 0.59% 1,405,950
2025-09-25 2025-09-23 0.780 1,802,500 +0 0.59% 1,405,950
2025-09-24 2025-09-22 0.760 1,802,500 +0 0.59% 1,369,900
2025-09-23 2025-09-19 0.760 1,802,500 +0 0.59% 1,369,900
2025-09-22 2025-09-18 0.740 1,802,500 +0 0.59% 1,333,850
2025-09-19 2025-09-17 0.730 1,802,500 +0 0.59% 1,315,825
2025-09-18 2025-09-16 0.800 1,802,500 +0 0.59% 1,442,000
2025-09-17 2025-09-15 0.780 1,802,500 +0 0.59% 1,405,950
2025-09-16 2025-09-12 0.770 1,802,500 +0 0.59% 1,387,925
2025-09-15 2025-09-11 0.770 1,802,500 +0 0.59% 1,387,925
2025-09-12 2025-09-10 0.750 1,802,500 +0 0.59% 1,351,875
2025-09-11 2025-09-09 0.730 1,802,500 +0 0.59% 1,315,825
2025-09-10 2025-09-08 0.820 1,802,500 +0 0.59% 1,478,050
2025-09-09 2025-09-05 0.790 1,802,500 +0 0.59% 1,423,975
2025-09-08 2025-09-04 0.820 1,802,500 +0 0.59% 1,478,050
2025-09-05 2025-09-03 0.790 1,802,500 +0 0.59% 1,423,975
2025-09-04 2025-09-02 0.860 1,802,500 +0 0.59% 1,550,150
2025-09-03 2025-09-01 0.780 1,802,500 +0 0.59% 1,405,950
2025-09-02 2025-08-29 0.770 1,802,500 +0 0.59% 1,387,925
2025-09-01 2025-08-28 0.790 1,802,500 -30,000 0.59% 1,423,975
2025-08-22 2025-08-20 0.880 1,832,500 -15,000 0.60% 1,612,600
2025-08-20 2025-08-18 0.900 1,847,500 +10,000 0.61% 1,662,750
2025-08-01 2025-07-30 0.890 1,837,500 -45,000 0.60% 1,635,375
2025-07-15 2025-07-11 0.650 1,882,500 +40,000 0.62% 1,223,625
2025-06-13 2025-06-11 0.410 1,842,500 +30,000 0.61% 755,425
2025-05-09 2025-05-07 0.400 1,812,500 -500 0.60% 725,000
2024-11-12 2024-11-08 0.460 1,813,000 -45,000 0.60% 833,980
2024-10-22 2024-10-18 0.700 1,858,000 +45,000 0.61% 1,300,600
2024-10-09 2024-10-07 1.010 1,813,000 -45,000 0.60% 1,831,130
2024-10-07 2024-10-03 0.124 1,858,000 +45,000 0.61% 230,392
2024-03-07 2024-03-05 0.320 1,813,000 +10,000 0.60% 580,160
2024-02-21 2024-02-19 0.400 1,803,000 +50,000 0.59% 721,200
2024-02-08 2024-02-06 0.470 1,753,000 +10,000 0.58% 823,910
2024-02-06 2024-02-02 0.470 1,743,000 +10,000 0.57% 819,210
2024-02-05 2024-02-01 0.530 1,733,000 +35,000 0.57% 918,490
2024-02-02 2024-01-31 0.455 1,698,000 +35,000 0.56% 772,590
2024-02-01 2024-01-30 0.395 1,663,000 +10,000 0.55% 656,885
2023-10-30 2023-10-26 0.550 1,653,000 +500,000 0.58% 909,150
2023-09-15 2023-09-13 0.850 1,153,000 +3,000 0.40% 980,050
2023-09-14 2023-09-12 0.870 1,150,000 +6,000 0.40% 1,000,500
2023-09-07 2023-09-05 0.900 1,144,000 +1,000 0.40% 1,029,600
2023-09-04 2023-08-30 0.860 1,143,000 +8,500 0.40% 982,980
2023-08-29 2023-08-25 0.830 1,134,500 +2,000 0.40% 941,635
2023-08-23 2023-08-21 0.900 1,132,500 +17,500 0.40% 1,019,250
2023-08-22 2023-08-18 0.900 1,115,000 +43,500 0.39% 1,003,500
2023-08-18 2023-08-16 0.950 1,071,500 +20,500 0.38% 1,017,925
2023-08-17 2023-08-15 0.880 1,051,000 +32,500 0.37% 924,880
2023-08-16 2023-08-14 0.800 1,018,500 +21,000 0.36% 814,800
2023-08-10 2023-08-08 0.860 997,500 +29,500 0.35% 857,850
2023-08-09 2023-08-07 0.860 968,000 +2,000 0.34% 832,480
2023-08-08 2023-08-04 0.880 966,000 +2,500 0.34% 850,080
2023-08-07 2023-08-03 0.910 963,500 +4,500 0.34% 876,785
2023-08-04 2023-08-02 0.910 959,000 +8,000 0.34% 872,690
2023-08-02 2023-07-31 0.910 951,000 +20,500 0.33% 865,410
2023-08-01 2023-07-28 0.910 930,500 +2,000 0.33% 846,755
2023-07-31 2023-07-27 0.940 928,500 +18,000 0.33% 872,790
2023-07-28 2023-07-26 0.820 910,500 +24,500 0.32% 746,610
2023-07-27 2023-07-25 0.950 886,000 +1,000 0.31% 841,700
2023-07-26 2023-07-24 0.860 885,000 -500 0.31% 761,100
2023-07-24 2023-07-20 0.880 885,500 +3,500 0.31% 779,240
2023-07-20 2023-07-18 0.880 882,000 -500 0.31% 776,160
2023-05-25 2023-05-23 0.950 882,500 -8,500 0.31% 838,375
2022-07-22 2022-07-20 1.890 891,000 +2,000 0.31% 1,683,990
2022-05-05 2022-05-03 2.080 889,000 -750 0.31% 1,849,120
2022-04-01 2022-03-30 2.300 889,750 -10,000 0.31% 2,046,425
2022-03-31 2022-03-29 2.350 899,750 -4,500 0.32% 2,114,412
2022-03-17 2022-03-15 2.200 904,250 -10,000 0.32% 1,989,350
2022-02-07 2022-01-31 2.350 914,250 -14,500 0.32% 2,148,487
2022-01-25 2022-01-21 2.700 928,750 -40,000 0.33% 2,507,625
2022-01-19 2022-01-17 2.700 968,750 -500 0.34% 2,615,625
2022-01-12 2022-01-10 3.000 969,250 -10,000 0.34% 2,907,750
2021-12-29 2021-12-24 2.850 979,250 -10,000 0.34% 2,790,862
2021-12-16 2021-12-14 2.700 989,250 -95,000 0.35% 2,670,975
2021-12-13 2021-12-09 3.200 1,084,250 -500 0.38% 3,469,600
2021-12-10 2021-12-08 3.400 1,084,750 -70,000 0.38% 3,688,150
2021-12-08 2021-12-06 2.700 1,154,750 -100 0.40% 3,117,825
2021-11-26 2021-11-24 3.100 1,154,850 -7,000 0.40% 3,580,035
2021-11-16 2021-11-12 2.600 1,161,850 -10,000 0.41% 3,020,810
2021-11-04 2021-11-02 2.310 1,171,850 -10,000 0.41% 2,706,974
2021-11-03 2021-11-01 2.410 1,181,850 -4,600 0.41% 2,848,258
2021-10-12 2021-10-08 2.450 1,186,450 -10,000 0.42% 2,906,802
2021-09-28 2021-09-24 2.750 1,196,450 -10,000 0.42% 3,290,238
2021-06-02 2021-05-31 3.900 1,206,450 -6,500 0.42% 4,705,155
2021-06-01 2021-05-28 4.050 1,212,950 -10,000 0.42% 4,912,448
2021-05-18 2021-05-14 3.900 1,222,950 +16,500 0.43% 4,769,505
2021-05-03 2021-04-29 5.100 1,206,450 -1,400 0.42% 6,152,895
2021-04-29 2021-04-27 4.850 1,207,850 -1,000 0.42% 5,858,072
2021-04-28 2021-04-26 5.100 1,208,850 +1,000 0.42% 6,165,135
2021-04-13 2021-04-09 5.500 1,207,850 -15,000 0.42% 6,643,175
2021-03-25 2021-03-23 5.200 1,222,850 -20,000 0.43% 6,358,820
2021-03-24 2021-03-22 5.400 1,242,850 -10,000 0.44% 6,711,390
2021-03-18 2021-03-16 6.000 1,252,850 -3,000 0.44% 7,517,100
2021-03-17 2021-03-15 6.300 1,255,850 -15,000 0.44% 7,911,855
2021-03-16 2021-03-12 5.600 1,270,850 -23,000 0.45% 7,116,760
2021-02-26 2021-02-24 4.050 1,293,850 -30,000 0.45% 5,240,093
2021-02-23 2021-02-19 3.600 1,323,850 -20,000 0.46% 4,765,860
2021-02-22 2021-02-18 3.600 1,343,850 -20,600 0.47% 4,837,860
2021-02-18 2021-02-16 3.500 1,364,450 -500 0.48% 4,775,575
2021-02-16 2021-02-09 3.300 1,364,950 -500,000 0.48% 4,504,335
2021-02-10 2021-02-08 3.200 1,864,950 +20,000 0.65% 5,967,840
2021-02-04 2021-02-02 3.200 1,844,950 +10,000 0.65% 5,903,840
2021-01-20 2021-01-18 3.850 1,834,950 +10,000 0.64% 7,064,558
2021-01-11 2021-01-07 4.250 1,824,950 +39,000 0.64% 7,756,038
2021-01-08 2021-01-06 4.250 1,785,950 +26,000 0.63% 7,590,288
2021-01-06 2021-01-04 5.600 1,759,950 -4,500 0.62% 9,855,720
2021-01-05 2020-12-31 5.700 1,764,450 +10,000 0.62% 10,057,365
2020-12-18 2020-12-16 6.800 1,754,450 -10,000 0.61% 11,930,260
2020-12-07 2020-12-03 5.000 1,764,450 +9,000 0.74% 8,822,250
2020-12-04 2020-12-02 5.200 1,755,450 +7,000 0.74% 9,128,340
2020-12-02 2020-11-30 5.600 1,748,450 -16,000 0.73% 9,791,320
2020-11-27 2020-11-25 4.850 1,764,450 +10,000 0.74% 8,557,582
2020-11-26 2020-11-24 5.200 1,754,450 -35,500 0.74% 9,123,140
2020-11-23 2020-11-19 2.950 1,789,950 -12,000 0.75% 5,280,352
2020-11-16 2020-11-12 2.170 1,801,950 +12,000 0.76% 3,910,232
2020-09-23 2020-09-21 1.940 1,789,950 -10,525 0.90% 3,472,503
2020-07-16 2020-07-14 2.480 1,800,475 -3,300 1.14% 4,465,178
2020-04-20 2020-04-16 2.650 1,803,775 +10,000 2.05% 4,780,004
2020-04-07 2020-04-03 2.600 1,793,775 -10,000 2.04% 4,663,815
2020-04-01 2020-03-30 2.550 1,803,775 +20,000 2.05% 4,599,626
2020-03-27 2020-03-25 2.800 1,783,775 -15,000 2.03% 4,994,570
2020-03-26 2020-03-24 2.550 1,798,775 -10,000 2.05% 4,586,876
2020-03-18 2020-03-16 2.600 1,808,775 -2,000 2.06% 4,702,815
2020-03-17 2020-03-13 2.600 1,810,775 +10,000 2.06% 4,708,015
2020-03-16 2020-03-12 2.600 1,800,775 -5,000 2.05% 4,682,015
2020-03-13 2020-03-11 2.600 1,805,775 +65,500 2.05% 4,695,015
2020-03-12 2020-03-10 2.500 1,740,275 +22,000 1.98% 4,350,688
2020-03-10 2020-03-06 2.600 1,718,275 +30,500 1.95% 4,467,515
2020-03-09 2020-03-05 2.440 1,687,775 +31,500 1.92% 4,118,171
2020-03-05 2020-03-03 2.350 1,656,275 +39,500 1.88% 3,892,246
2020-03-04 2020-03-02 2.120 1,616,775 +103,000 1.84% 3,427,563
2020-03-03 2020-02-28 2.600 1,513,775 +104,500 1.72% 3,935,815
2020-02-28 2020-02-26 2.420 1,409,275 +82,500 1.60% 3,410,446
2020-02-27 2020-02-25 2.400 1,326,775 +7,000 1.51% 3,184,260
2020-02-26 2020-02-24 2.210 1,319,775 +10,000 1.50% 2,916,703
2020-02-25 2020-02-21 2.250 1,309,775 +10,500 1.49% 2,946,994
2020-02-24 2020-02-20 2.260 1,299,275 +14,500 1.48% 2,936,362
2020-02-20 2020-02-18 2.400 1,284,775 -5,000 1.46% 3,083,460
2020-02-18 2020-02-14 2.440 1,289,775 -6,000 1.47% 3,147,051
2020-02-17 2020-02-13 2.400 1,295,775 -2,500 1.47% 3,109,860
2020-02-04 2020-01-31 2.700 1,298,275 -25,000 1.48% 3,505,342
2020-01-23 2020-01-21 2.500 1,323,275 -12,500 1.50% 3,308,188
2020-01-17 2020-01-15 2.500 1,335,775 +9,000 1.52% 3,339,438
2020-01-16 2020-01-14 2.500 1,326,775 +13,000 1.51% 3,316,938
2019-12-30 2019-12-24 2.220 1,313,775 +6,000 1.49% 2,916,581
2019-12-20 2019-12-18 2.500 1,307,775 +6,500 1.49% 3,269,438
2019-12-19 2019-12-17 2.500 1,301,275 -10,000 1.48% 3,253,188
2019-12-13 2019-12-11 2.750 1,311,275 -14,000 1.49% 3,606,006
2019-12-11 2019-12-09 2.460 1,325,275 -12,500 1.51% 3,260,176
2019-12-02 2019-11-28 2.460 1,337,775 +53,000 1.52% 3,290,926
2019-11-29 2019-11-27 2.600 1,284,775 +99,000 1.46% 3,340,415
2019-11-27 2019-11-25 2.320 1,185,775 +14,500 1.35% 2,750,998
2019-11-26 2019-11-22 2.700 1,171,275 +54,750 1.33% 3,162,442
2019-11-25 2019-11-21 2.950 1,116,525 +226,500 1.27% 3,293,749
2019-11-22 2019-11-20 2.800 890,025 +5,000 1.01% 2,492,070
2019-11-21 2019-11-19 2.700 885,025 +14,500 1.01% 2,389,568
2019-11-19 2019-11-15 1.750 870,525 +179,500 0.99% 1,523,419
2019-11-15 2019-11-13 1.640 691,025 +82,000 0.79% 1,133,281
2019-11-14 2019-11-12 1.650 609,025 +76,500 0.69% 1,004,891
2019-11-13 2019-11-11 1.330 532,525 +69,000 0.61% 708,258
2019-09-17 2019-09-13 1.450 463,525 +4,500 0.53% 672,111
2019-09-16 2019-09-12 1.410 459,025 +5,500 0.52% 647,225
2019-09-03 2019-08-30 1.500 453,525 -10,000 0.52% 680,288
2019-05-30 2019-05-28 2.500 463,525 -3,850 0.53% 1,158,812
2019-05-21 2019-05-17 4.000 467,375 +5,000 0.53% 1,869,500
2019-05-07 2019-05-03 6.000 462,375 -5,000 0.53% 2,774,250
2019-05-06 2019-05-02 7.600 467,375 +10,000 0.53% 3,552,050
2019-03-22 2019-03-20 4.200 457,375 -800 0.52% 1,920,975
2019-03-21 2019-03-19 4.400 458,175 +5,000 0.52% 2,015,970
2019-03-20 2019-03-18 5.000 453,175 +5,000 0.52% 2,265,875
2019-03-12 2019-03-08 7.200 448,175 +200 0.51% 3,226,860
2019-02-28 2019-02-26 7.200 447,975 +4,000 0.51% 3,225,420
2019-02-15 2019-02-13 8.400 443,975 +1,050 0.50% 3,729,390
2019-02-14 2019-02-12 8.600 442,925 +1,900 0.50% 3,809,155
2019-02-13 2019-02-11 9.600 441,025 +4,975 0.50% 4,233,840
2018-12-28 2018-12-24 15.400 436,050 -3,000 0.50% 6,715,170
2018-12-03 2018-11-29 14.800 439,050 +500 0.50% 6,497,940
2018-10-31 2018-10-29 15.400 438,550 -4,000 0.50% 6,753,670
2018-10-24 2018-10-22 15.200 442,550 -9,625 0.50% 6,726,760
2018-10-22 2018-10-18 16.000 452,175 -5,750 0.51% 7,234,800
2018-10-18 2018-10-15 16.000 457,925 +2,000 0.52% 7,326,800
2018-10-16 2018-10-12 17.200 455,925 +1,450 0.52% 7,841,910
2018-09-26 2018-09-21 23.600 454,475 +500 0.52% 10,725,610
2018-09-24 2018-09-20 26.000 453,975 -250 0.52% 11,803,350
2018-09-06 2018-09-04 33.400 454,225 -2,450 0.52% 15,171,115
2018-09-05 2018-09-03 34.200 456,675 -50 0.52% 15,618,285
2018-08-30 2018-08-28 31.400 456,725 +5,500 0.52% 14,341,165
2018-08-29 2018-08-27 31.600 451,225 -1,000 0.51% 14,258,710
2018-08-28 2018-08-24 28.400 452,225 -100 0.51% 12,843,190
2018-08-27 2018-08-23 25.400 452,325 +2,500 0.51% 11,489,055
2018-07-03 2018-06-28 26.000 449,825 -500 0.51% 11,695,450
2018-06-11 2018-06-07 28.200 450,325 -500 0.51% 12,699,165
2018-04-16 2018-04-12 30.000 450,825 -250 0.51% 13,524,750
2018-04-03 2018-03-28 31.600 451,075 +250 0.51% 14,253,970
2018-03-20 2018-03-16 32.600 450,825 +150 0.51% 14,696,895
2018-03-15 2018-03-13 33.000 450,675 -3,950 0.51% 14,872,275
2018-03-13 2018-03-09 35.000 454,625 -5,275 0.52% 15,911,875
2018-03-06 2018-03-02 35.800 459,900 +375 0.52% 16,464,420
2018-03-05 2018-03-01 35.800 459,525 +1,250 0.52% 16,450,995
2018-03-02 2018-02-28 34.600 458,275 +1,000 0.52% 15,856,315
2018-03-01 2018-02-27 34.200 457,275 -600 0.52% 15,638,805
2018-02-28 2018-02-26 32.400 457,875 +250 0.52% 14,835,150
2018-02-23 2018-02-21 32.200 457,625 -2,500 0.52% 14,735,525
2018-02-08 2018-02-06 37.800 460,125 -4,000 0.52% 17,392,725
2018-02-05 2018-02-01 35.800 464,125 -2,075 0.53% 16,615,675
2018-02-02 2018-01-31 36.200 466,200 +6,000 0.53% 16,876,440
2018-02-01 2018-01-30 36.000 460,200 +25 0.52% 16,567,200
2018-01-31 2018-01-29 36.600 460,175 +50 0.52% 16,842,405
2018-01-23 2018-01-19 40.000 460,125 -250 0.52% 18,405,000
2018-01-22 2018-01-18 39.400 460,375 -5,400 0.52% 18,138,775
2018-01-19 2018-01-17 38.600 465,775 +1,400 0.53% 17,978,915
2018-01-17 2018-01-15 38.600 464,375 +3,900 0.53% 17,924,875
2018-01-15 2018-01-11 39.000 460,475 +500 0.52% 17,958,525
2018-01-11 2018-01-09 35.000 459,975 +50 0.52% 16,099,125
2018-01-10 2018-01-08 33.400 459,925 +50 0.52% 15,361,495
2018-01-02 2017-12-28 32.800 459,875 +4,800 0.52% 15,083,900
2017-12-28 2017-12-22 33.200 455,075 +150 0.52% 15,108,490
2017-12-22 2017-12-20 34.000 454,925 +450 0.52% 15,467,450
2017-12-21 2017-12-19 35.000 454,475 +1,250 0.52% 15,906,625
2017-12-19 2017-12-15 35.200 453,225 -600 0.52% 15,953,520
2017-12-15 2017-12-13 34.400 453,825 +1,675 0.52% 15,611,580
2017-12-14 2017-12-12 35.800 452,150 +2,550 0.51% 16,186,970
2017-12-13 2017-12-11 32.800 449,600 +250 0.51% 14,746,880
2017-12-12 2017-12-08 35.000 449,350 +1,250 0.51% 15,727,250
2017-11-28 2017-11-24 40.400 448,100 -750 0.51% 18,103,240
2017-11-24 2017-11-22 41.000 448,850 -15,000 0.51% 18,402,850
2017-11-20 2017-11-16 38.400 463,850 +2,500 0.53% 17,811,840
2017-11-14 2017-11-10 38.000 461,350 +1,000 0.52% 17,531,300
2017-11-10 2017-11-08 40.800 460,350 +500 0.52% 18,782,280
2017-11-01 2017-10-30 46.800 459,850 +12,000 0.52% 21,520,980
2017-10-27 2017-10-25 46.000 447,850 -1,325 0.51% 20,601,100
2017-10-25 2017-10-23 47.200 449,175 -250 0.51% 21,201,060
2017-09-27 2017-09-25 38.000 449,425 +1,100 0.51% 17,078,150
2017-09-20 2017-09-18 38.400 448,325 +150 0.51% 17,215,680
2017-09-19 2017-09-15 38.800 448,175 +100 0.51% 17,389,190
2017-09-18 2017-09-14 39.000 448,075 -8,225 0.51% 17,474,925
2017-09-15 2017-09-13 39.600 456,300 +8,150 0.52% 18,069,480
2017-09-14 2017-09-12 40.000 448,150 +75 0.51% 17,926,000
2017-09-13 2017-09-11 40.000 448,075 -5,000 0.51% 17,923,000
2017-09-12 2017-09-08 40.400 453,075 -5,000 0.52% 18,304,230
2017-09-11 2017-09-07 39.800 458,075 -7,500 0.52% 18,231,385
2017-09-08 2017-09-06 39.800 465,575 -12,500 0.53% 18,529,885
2017-09-05 2017-09-01 40.200 478,075 -7,650 0.54% 19,218,615
2017-09-04 2017-08-31 39.600 485,725 -2,100 0.55% 19,234,710
2017-09-01 2017-08-30 40.000 487,825 +500 0.55% 19,513,000
2017-08-30 2017-08-28 39.400 487,325 -21,500 0.55% 19,200,605
2017-08-29 2017-08-25 39.200 508,825 -9,925 0.58% 19,945,940
2017-08-21 2017-08-17 41.800 518,750 -6,000 0.59% 21,683,750
2017-08-17 2017-08-15 42.000 524,750 -8,500 0.60% 22,039,500
2017-08-15 2017-08-11 43.200 533,250 +13,900 0.61% 23,036,400
2017-08-11 2017-08-09 46.200 519,350 -10,000 0.59% 23,993,970
2017-08-10 2017-08-08 45.400 529,350 -15,875 0.60% 24,032,490
2017-08-09 2017-08-07 43.200 545,225 -9,950 0.62% 23,553,720
2017-08-08 2017-08-04 44.000 555,175 +900 0.63% 24,427,700
2017-07-31 2017-07-27 42.400 554,275 +500 0.63% 23,501,260
2017-07-21 2017-07-19 47.000 553,775 -20,000 0.63% 26,027,425
2017-07-20 2017-07-18 43.000 573,775 +10,000 0.65% 24,672,325
2017-07-13 2017-07-11 45.800 563,775 +10,000 0.64% 25,820,895
2017-07-11 2017-07-07 46.800 553,775 -3,900 0.63% 25,916,670
2017-07-07 2017-07-05 47.200 557,675 +3,900 0.63% 26,322,260
2017-07-06 2017-07-04 45.400 553,775 +500 0.63% 25,141,385
2017-06-27 2017-06-23 50.000 553,275 +250 0.63% 27,663,750
2017-06-26 2017-06-22 51.000 553,025 +500 0.63% 28,204,275
2017-06-21 2017-06-19 52.000 552,525 +100 0.63% 28,731,300
2017-06-13 2017-06-09 51.000 552,425 +250 0.63% 28,173,675
2017-06-06 2017-06-02 53.000 552,175 -225 0.63% 29,265,275
2017-06-05 2017-06-01 52.000 552,400 +225 0.63% 28,724,800
2017-05-29 2017-05-25 52.000 552,175 +275 0.63% 28,713,100
2017-05-26 2017-05-24 52.000 551,900 -5,000 0.63% 28,698,800
2017-05-25 2017-05-23 53.000 556,900 +200 0.63% 29,515,700
2017-05-22 2017-05-18 55.000 556,700 +500 0.63% 30,618,500
2017-05-19 2017-05-17 55.000 556,200 +500 0.63% 30,591,000
2017-05-18 2017-05-16 54.000 555,700 +500 0.63% 30,007,800
2017-04-18 2017-04-12 53.000 555,200 +5,000 0.63% 29,425,600
2017-04-03 2017-03-30 54.000 550,200 +375 0.63% 29,710,800
2017-03-30 2017-03-28 58.000 549,825 +350 0.63% 31,889,850
2017-03-29 2017-03-27 56.000 549,475 -1,000 0.62% 30,770,600
2017-03-28 2017-03-24 54.000 550,475 +1,000 0.63% 29,725,650
2017-03-20 2017-03-16 57.000 549,475 +25 0.62% 31,320,075
2017-03-17 2017-03-15 57.000 549,450 +475 0.62% 31,318,650
2017-03-07 2017-03-03 48.800 548,975 +1,275 0.62% 26,789,980
2017-02-28 2017-02-24 52.000 547,700 -5,050 0.62% 28,480,400
2017-01-26 2017-01-24 54.000 552,750 -150 0.63% 29,848,500
2017-01-11 2017-01-09 56.000 552,900 +1,275 0.63% 30,962,400
2017-01-06 2017-01-04 51.000 551,625 +500 0.63% 28,132,875
2017-01-05 2017-01-03 51.000 551,125 -25 0.63% 28,107,375
2017-01-04 2016-12-30 51.000 551,150 +1,000 0.63% 28,108,650
2017-01-03 2016-12-29 49.800 550,150 -50 0.63% 27,397,470
2016-12-30 2016-12-28 49.400 550,200 +500 0.63% 27,179,880
2016-12-20 2016-12-16 50.000 549,700 +100 0.63% 27,485,000
2016-11-21 2016-11-17 56.000 549,600 +2,450 0.63% 30,777,600
2016-11-18 2016-11-16 57.000 547,150 +1,425 0.62% 31,187,550
2016-11-17 2016-11-15 56.000 545,725 +1,825 0.62% 30,560,600
2016-11-14 2016-11-10 56.000 543,900 -500 0.62% 30,458,400
2016-11-11 2016-11-09 55.000 544,400 +200 0.62% 29,942,000
2016-11-09 2016-11-07 52.000 544,200 -500 0.62% 28,298,400
2016-11-03 2016-11-01 53.000 544,700 +275 0.62% 28,869,100
2016-11-02 2016-10-31 53.000 544,425 +250 0.62% 28,854,525
2016-10-31 2016-10-27 55.000 544,175 -1,250 0.62% 29,929,625
2016-10-14 2016-10-12 56.000 545,425 +250 0.62% 30,543,800
2016-10-12 2016-10-07 55.000 545,175 +25 0.62% 29,984,625
2016-10-04 2016-09-30 56.000 545,150 -25 0.62% 30,528,400
2016-09-29 2016-09-27 56.000 545,175 +7,500 0.62% 30,529,800
2016-09-27 2016-09-23 56.000 537,675 +4,000 0.61% 30,109,800
2016-09-26 2016-09-22 57.000 533,675 +2,975 0.61% 30,419,475
2016-09-22 2016-09-20 56.000 530,700 -4,025 0.60% 29,719,200
2016-09-20 2016-09-15 58.000 534,725 -750 0.61% 31,014,050
2016-09-12 2016-09-08 57.000 535,475 +1,250 0.61% 30,522,075
2016-09-08 2016-09-06 58.000 534,225 +4,425 0.61% 30,985,050
2016-08-17 2016-08-15 59.000 529,800 +1,225 0.60% 31,258,200
2016-08-16 2016-08-12 62.000 528,575 +775 0.60% 32,771,650
2016-08-12 2016-08-10 60.000 527,800 -1,925 0.60% 31,668,000
2016-08-11 2016-08-09 60.000 529,725 -25 0.60% 31,783,500
2016-07-28 2016-07-26 59.000 529,750 +2,375 0.60% 31,255,250
2016-07-22 2016-07-20 59.000 527,375 +25 0.60% 31,115,125
2016-07-20 2016-07-18 61.000 527,350 -6,000 0.60% 32,168,350
2016-07-19 2016-07-15 62.000 533,350 -100 0.61% 33,067,700
2016-07-14 2016-07-12 62.000 533,450 -250 0.61% 33,073,900
2016-07-13 2016-07-11 61.000 533,700 -2,300 0.61% 32,555,700
2016-07-12 2016-07-08 55.000 536,000 +250 0.61% 29,480,000
2016-06-30 2016-06-28 59.000 535,750 +25 0.61% 31,609,250
2016-06-28 2016-06-24 58.000 535,725 +2,375 0.61% 31,072,050
2016-06-22 2016-06-20 61.000 533,350 -10,400 0.61% 32,534,350
2016-06-21 2016-06-17 60.000 543,750 -13,200 0.62% 32,625,000
2016-06-20 2016-06-16 60.000 556,950 -23,550 0.63% 33,417,000
2016-06-17 2016-06-15 61.000 580,500 -3,750 0.66% 35,410,500
2016-06-16 2016-06-14 62.000 584,250 -2,250 0.66% 36,223,500
2016-06-15 2016-06-13 59.000 586,500 -25 0.67% 34,603,500
2016-06-13 2016-06-08 59.000 586,525 +2,250 0.67% 34,604,975
2016-06-03 2016-06-01 61.000 584,275 -2,275 0.66% 35,640,775
2016-05-26 2016-05-24 59.000 586,550 -750 0.67% 34,606,450
2016-05-25 2016-05-23 59.000 587,300 +750 0.67% 34,650,700
2016-05-19 2016-05-17 60.000 586,550 +2,275 0.67% 35,193,000
2016-05-17 2016-05-13 59.000 584,275 -1,200 0.66% 34,472,225
2016-05-16 2016-05-12 58.000 585,475 -1,125 0.67% 33,957,550
2016-05-12 2016-05-10 57.000 586,600 +2,325 0.67% 33,436,200
2016-05-11 2016-05-09 59.000 584,275 -1,500 0.66% 34,472,225
2016-05-10 2016-05-06 60.000 585,775 -1,150 0.67% 35,146,500
2016-05-06 2016-05-04 59.000 586,925 +4,500 0.67% 34,628,575
2016-05-05 2016-05-03 60.000 582,425 +8,850 0.66% 34,945,500
2016-04-28 2016-04-26 64.000 573,575 +500 0.65% 36,708,800
2016-04-27 2016-04-25 67.000 573,075 +4,500 0.65% 38,396,025
2016-04-26 2016-04-22 64.000 568,575 +950 0.65% 36,388,800
2016-04-25 2016-04-21 64.000 567,625 -1,450 0.65% 36,328,000
2016-04-22 2016-04-20 68.000 569,075 +500 0.65% 38,697,100
2016-04-21 2016-04-19 70.000 568,575 +1,925 0.65% 39,800,250
2016-04-20 2016-04-18 70.000 566,650 +10,000 0.64% 39,665,500
2016-04-19 2016-04-15 68.000 556,650 -250 0.63% 37,852,200
2016-04-15 2016-04-13 65.000 556,900 +750 0.63% 36,198,500
2016-04-12 2016-04-08 61.000 556,150 -2,100 0.63% 33,925,150
2016-04-11 2016-04-07 60.000 558,250 -750 0.63% 33,495,000
2016-04-06 2016-04-01 59.000 559,000 +5,000 0.64% 32,981,000
2016-04-05 2016-03-31 61.000 554,000 +2,100 0.63% 33,794,000
2016-03-29 2016-03-23 60.000 551,900 -1,250 0.63% 33,114,000
2016-03-23 2016-03-21 60.000 553,150 -2,050 0.63% 33,189,000
2016-03-22 2016-03-18 60.000 555,200 +5,050 0.63% 33,312,000
2016-03-18 2016-03-16 59.000 550,150 +100 0.63% 32,458,850
2016-03-16 2016-03-14 62.000 550,050 +500 0.63% 34,103,100
2016-03-14 2016-03-10 61.000 549,550 -2,050 0.62% 33,522,550
2016-03-11 2016-03-09 61.000 551,600 +300 0.63% 33,647,600
2016-03-10 2016-03-08 62.000 551,300 +2,050 0.63% 34,180,600
2016-03-09 2016-03-07 64.000 549,250 +9,000 0.62% 35,152,000
2016-03-08 2016-03-04 64.000 540,250 -3,300 0.61% 34,576,000
2016-03-07 2016-03-03 60.000 543,550 +400 0.62% 32,613,000
2016-03-03 2016-03-01 61.000 543,150 +1,975 0.62% 33,132,150
2016-03-02 2016-02-29 62.000 541,175 +900 0.62% 33,552,850
2016-03-01 2016-02-26 63.000 540,275 +100 0.61% 34,037,325
2016-02-26 2016-02-24 65.000 540,175 -25 0.61% 35,111,375
2016-02-25 2016-02-23 65.000 540,200 +500 0.61% 35,113,000
2016-02-23 2016-02-19 70.000 539,700 -1,550 0.61% 37,779,000
2016-02-19 2016-02-17 63.000 541,250 -400 0.62% 34,098,750
2016-02-11 2016-02-04 65.000 541,650 +1,325 0.62% 35,207,250
2016-02-04 2016-02-02 63.000 540,325 +3,175 0.61% 34,040,475
2016-02-03 2016-02-01 63.000 537,150 +750 0.61% 33,840,450
2016-02-02 2016-01-29 69.000 536,400 -525 0.61% 37,011,600
2016-02-01 2016-01-28 67.000 536,925 -4,500 0.61% 35,973,975
2016-01-28 2016-01-26 65.000 541,425 +525 0.62% 35,192,625
2016-01-26 2016-01-22 72.000 540,900 -500 0.61% 38,944,800
2016-01-25 2016-01-21 67.000 541,400 +4,925 0.62% 36,273,800
2016-01-20 2016-01-18 73.000 536,475 +125 0.61% 39,162,675
2016-01-19 2016-01-15 72.000 536,350 +3,250 0.61% 38,617,200
2016-01-18 2016-01-14 73.000 533,100 +3,450 0.61% 38,916,300
2016-01-15 2016-01-13 75.000 529,650 -10,000 0.60% 39,723,750
2016-01-14 2016-01-12 75.000 539,650 +175 0.61% 40,473,750
2016-01-13 2016-01-11 75.000 539,475 +325 0.61% 40,460,625
2016-01-12 2016-01-08 79.000 539,150 +50 0.61% 42,592,850
2016-01-11 2016-01-07 79.000 539,100 +3,050 0.61% 42,588,900
2016-01-07 2016-01-05 81.000 536,050 +2,325 0.61% 43,420,050
2016-01-06 2016-01-04 80.000 533,725 -5,000 0.61% 42,698,000
2016-01-04 2015-12-29 81.000 538,725 +1,100 0.61% 43,636,725
2015-12-30 2015-12-28 81.000 537,625 +5,625 0.61% 43,547,625
2015-12-29 2015-12-24 87.000 532,000 +4,950 0.60% 46,284,000
2015-12-22 2015-12-18 87.000 527,050 -3,500 0.60% 45,853,350
2015-12-21 2015-12-17 88.000 530,550 -10,500 0.60% 46,688,400
2015-12-18 2015-12-16 87.000 541,050 -13,500 0.62% 47,071,350
2015-12-16 2015-12-14 87.000 554,550 +1,350 0.63% 48,245,850
2015-12-11 2015-12-09 94.000 553,200 -3,950 0.63% 52,000,800
2015-12-10 2015-12-08 96.000 557,150 -4,000 0.63% 53,486,400
2015-12-09 2015-12-07 99.000 561,150 +1,000 0.64% 55,553,850
2015-12-08 2015-12-04 97.000 560,150 -1,100 0.64% 54,334,550
2015-12-07 2015-12-03 100.000 561,250 +5,700 0.64% 56,125,000
2015-12-04 2015-12-02 99.000 555,550 +4,100 0.63% 54,999,450
2015-12-03 2015-12-01 90.000 551,450 +2,075 0.63% 49,630,500
2015-11-27 2015-11-25 89.000 549,375 +800 0.62% 48,894,375
2015-11-26 2015-11-24 90.000 548,575 +9,750 0.62% 49,371,750
2015-11-25 2015-11-23 88.000 538,825 +1,275 0.61% 47,416,600
2015-11-23 2015-11-19 88.000 537,550 +1,225 0.61% 47,304,400
2015-11-20 2015-11-18 90.000 536,325 +5,750 0.61% 48,269,250
2015-11-18 2015-11-16 89.000 530,575 +5,475 0.60% 47,221,175
2015-11-17 2015-11-13 91.000 525,100 +575 0.60% 47,784,100
2015-11-16 2015-11-12 94.000 524,525 +6,550 0.60% 49,305,350
2015-11-13 2015-11-11 86.000 517,975 +1,450 0.59% 44,545,850
2015-11-12 2015-11-10 86.000 516,525 +1,000 0.59% 44,421,150
2015-11-11 2015-11-09 86.000 515,525 +200 0.59% 44,335,150
2015-11-10 2015-11-06 87.000 515,325 +1,500 0.59% 44,833,275
2015-11-09 2015-11-05 91.000 513,825 +2,000 0.58% 46,758,075
2015-11-06 2015-11-04 91.000 511,825 +3,000 0.58% 46,576,075
2015-11-05 2015-11-03 90.000 508,825 +1,000 0.58% 45,794,250
2015-11-04 2015-11-02 90.000 507,825 +4,000 0.58% 45,704,250
2015-11-03 2015-10-30 92.000 503,825 +550 0.57% 46,351,900
2015-11-02 2015-10-29 92.000 503,275 +1,675 0.57% 46,301,300
2015-10-30 2015-10-28 92.000 501,600 +3,075 0.57% 46,147,200
2015-10-29 2015-10-27 96.000 498,525 +7,100 0.57% 47,858,400
2015-10-27 2015-10-23 97.000 491,425 -12,925 0.56% 47,668,225
2015-10-26 2015-10-22 96.000 504,350 +1,250 0.57% 48,417,600
2015-10-23 2015-10-20 106.000 503,100 +100 0.57% 53,328,600
2015-10-22 2015-10-19 110.000 503,000 +43,125 0.57% 55,330,000
2015-10-20 2015-10-16 106.000 459,875 -400 0.52% 48,746,750
2015-10-19 2015-10-15 102.000 460,275 +2,500 0.52% 46,948,050
2015-10-16 2015-10-14 100.000 457,775 +6,450 0.52% 45,777,500
2015-10-15 2015-10-13 100.000 451,325 +48,275 0.51% 45,132,500
2015-10-14 2015-10-12 97.000 403,050 +800 0.46% 39,095,850
2015-10-13 2015-10-09 84.000 402,250 +100 0.46% 33,789,000
2015-10-05 2015-09-30 85.000 402,150 +2,550 0.46% 34,182,750
2015-10-02 2015-09-29 84.000 399,600 -1,700 0.45% 33,566,400
2015-09-25 2015-09-23 87.000 401,300 -100 0.46% 34,913,100
2015-09-24 2015-09-22 88.000 401,400 +100 0.46% 35,323,200
2015-09-23 2015-09-21 88.000 401,300 +450 0.46% 35,314,400
2015-09-22 2015-09-18 89.000 400,850 -25 0.46% 35,675,650
2015-09-16 2015-09-14 88.000 400,875 -100 0.46% 35,277,000
2015-09-15 2015-09-11 89.000 400,975 -450 0.46% 35,686,775
2015-09-11 2015-09-09 84.000 401,425 +1,550 0.46% 33,719,700
2015-09-04 2015-09-01 78.000 399,875 -1,000 0.45% 31,190,250
2015-09-02 2015-08-31 82.000 400,875 -1,900 0.46% 32,871,750
2015-09-01 2015-08-28 80.000 402,775 +3,000 0.46% 32,222,000
2015-08-28 2015-08-26 74.000 399,775 -125 0.45% 29,583,350
2015-08-27 2015-08-25 72.000 399,900 +125 0.45% 28,792,800
2015-08-26 2015-08-24 75.000 399,775 -50 0.45% 29,983,125
2015-08-25 2015-08-21 85.000 399,825 -1,250 0.45% 33,985,125
2015-08-24 2015-08-20 86.000 401,075 -250 0.46% 34,492,450
2015-08-20 2015-08-18 94.000 401,325 +650 0.46% 37,724,550
2015-08-17 2015-08-13 96.000 400,675 -75 0.46% 38,464,800
2015-08-13 2015-08-11 96.000 400,750 +850 0.46% 38,472,000
2015-08-11 2015-08-07 98.000 399,900 +2,000 0.45% 39,190,200
2015-08-06 2015-08-04 102.000 397,900 +750 0.45% 40,585,800
2015-08-05 2015-08-03 95.000 397,150 -200 0.45% 37,729,250
2015-08-04 2015-07-31 96.000 397,350 +1,475 0.45% 38,145,600
2015-08-03 2015-07-30 95.000 395,875 +2,475 0.45% 37,608,125
2015-07-31 2015-07-29 96.000 393,400 -1,025 0.45% 37,766,400
2015-07-30 2015-07-28 93.000 394,425 +775 0.45% 36,681,525
2015-07-28 2015-07-24 100.000 393,650 -150 0.48% 39,365,000
2015-07-27 2015-07-23 106.000 393,800 +1,850 0.48% 41,742,800
2015-07-24 2015-07-22 102.000 391,950 -250 0.48% 39,978,900
2015-07-23 2015-07-21 104.000 392,200 +250 0.48% 40,788,800
2015-07-22 2015-07-20 108.000 391,950 +275 0.48% 42,330,600
2015-07-21 2015-07-17 110.000 391,675 -50 0.48% 43,084,250
2015-07-20 2015-07-16 110.000 391,725 +30,650 0.48% 43,089,750
2015-07-17 2015-07-15 100.000 361,075 -11,450 0.44% 36,107,500
2015-07-16 2015-07-14 108.000 372,525 -10,725 0.45% 40,232,700
2015-07-15 2015-07-13 112.000 383,250 -2,975 0.47% 42,924,000
2015-07-13 2015-07-09 87.000 386,225 +26,500 0.47% 33,601,575
2015-07-10 2015-07-08 61.000 359,725 +37,850 0.44% 21,943,225
2015-07-09 2015-07-07 77.000 321,875 -6,525 0.39% 24,784,375
2015-07-08 2015-07-06 89.000 328,400 -2,300 0.40% 29,227,600
2015-07-07 2015-07-03 110.000 330,700 +100 0.40% 36,377,000
2015-07-06 2015-07-02 108.000 330,600 -7,075 0.40% 35,704,800
2015-07-03 2015-06-30 112.000 337,675 -3,850 0.41% 37,819,600
2015-07-02 2015-06-29 90.000 341,525 -30,875 0.42% 30,737,250
2015-06-30 2015-06-26 100.000 372,400 -199,525 0.45% 37,240,000
2015-06-29 2015-06-25 118.000 571,925 -1,025 0.70% 67,487,150
2015-06-26 2015-06-24 124.000 572,950 +150 0.70% 71,045,800
2015-06-25 2015-06-23 120.000 572,800 +2,000 0.70% 68,736,000
2015-06-24 2015-06-22 126.000 570,800 +775 0.69% 71,920,800
2015-06-23 2015-06-19 132.000 570,025 -2,425 0.69% 75,243,300
2015-06-22 2015-06-18 134.000 572,450 +250 0.70% 76,708,300
2015-06-19 2015-06-17 138.000 572,200 +50 0.70% 78,963,600
2015-06-17 2015-06-15 140.000 572,150 -1,000 0.70% 80,101,000
2015-06-16 2015-06-12 142.000 573,150 +1,850 0.70% 81,387,300
2015-06-15 2015-06-11 138.000 571,300 +1,800 0.69% 78,839,400
2015-06-12 2015-06-10 144.000 569,500 -107,000 0.69% 82,008,000
2015-06-11 2015-06-09 150.000 676,500 -70,300 0.82% 101,475,000
2015-06-10 2015-06-08 160.000 746,800 -7,225 0.91% 119,488,000
2015-06-09 2015-06-05 156.000 754,025 +1,200 0.92% 117,627,900
2015-06-08 2015-06-04 152.000 752,825 +8,475 0.92% 114,429,400
2015-06-05 2015-06-03 156.000 744,350 -1,475 0.91% 116,118,600
2015-06-04 2015-06-02 154.000 745,825 +1,075 0.91% 114,857,050
2015-06-03 2015-06-01 158.000 744,750 -625 0.91% 117,670,500
2015-06-02 2015-05-29 160.000 745,375 -16,500 0.91% 119,260,000
2015-06-01 2015-05-28 142.000 761,875 +5,050 0.93% 108,186,250
2015-05-29 2015-05-27 148.000 756,825 +550 0.92% 112,010,100
2015-05-28 2015-05-26 146.000 756,275 +19,575 0.92% 110,416,150
2015-05-27 2015-05-22 158.000 736,700 +20,750 0.90% 116,398,600
2015-05-26 2015-05-21 148.000 715,950 +22,975 0.87% 105,960,600
2015-05-22 2015-05-20 142.000 692,975 -1,000 0.84% 98,402,450
2015-05-21 2015-05-19 144.000 693,975 +3,325 0.84% 99,932,400
2015-05-20 2015-05-18 144.000 690,650 +4,050 0.84% 99,453,600
2015-05-19 2015-05-15 128.000 686,600 +525 0.84% 87,884,800
2015-05-18 2015-05-14 128.000 686,075 +2,150 0.83% 87,817,600
2015-05-15 2015-05-13 130.000 683,925 -500 0.83% 88,910,250
2015-05-14 2015-05-12 136.000 684,425 -3,125 0.83% 93,081,800
2015-05-13 2015-05-11 134.000 687,550 -400 0.84% 92,131,700
2015-05-12 2015-05-08 136.000 687,950 +2,350 0.84% 93,561,200
2015-05-11 2015-05-07 132.000 685,600 +8,875 0.83% 90,499,200
2015-05-08 2015-05-06 142.000 676,725 +2,000 0.82% 96,094,950
2015-05-07 2015-05-05 152.000 674,725 -2,475 0.82% 102,558,200
2015-05-06 2015-05-04 152.000 677,200 +250 0.82% 102,934,400
2015-05-05 2015-04-30 148.000 676,950 +7,225 0.82% 100,188,600
2015-05-04 2015-04-29 146.000 669,725 +3,700 0.81% 97,779,850
2015-04-30 2015-04-28 150.000 666,025 -14,275 0.81% 99,903,750
2015-04-29 2015-04-27 140.000 680,300 +10,125 0.83% 95,242,000
2015-04-28 2015-04-24 114.000 670,175 +25 0.82% 76,399,950
2015-04-27 2015-04-23 116.000 670,150 -5,375 0.82% 77,737,400
2015-04-24 2015-04-22 114.000 675,525 +3,850 0.82% 77,009,850
2015-04-23 2015-04-21 112.000 671,675 -10,900 0.82% 75,227,600
2015-04-22 2015-04-20 108.000 682,575 +25 0.83% 73,718,100
2015-04-21 2015-04-17 108.000 682,550 -54,000 0.88% 73,715,400
2015-04-20 2015-04-16 104.000 736,550 -3,050 0.97% 76,601,200
2015-04-17 2015-04-15 114.000 739,600 -675 0.97% 84,314,400
2015-04-16 2015-04-14 118.000 740,275 +22,775 0.97% 87,352,450
2015-04-15 2015-04-13 108.000 717,500 +65,100 0.94% 77,490,000
2015-04-14 2015-04-10 99.000 652,400 +73,025 0.86% 64,587,600
2015-04-13 2015-04-09 92.000 579,375 +57,900 0.76% 53,302,500
2015-04-10 2015-04-08 96.000 521,475 -3,625 0.69% 50,061,600
2015-04-09 2015-04-02 89.000 525,100 +10,000 0.69% 46,733,900
2015-04-08 2015-04-01 83.000 515,100 -2,125 0.68% 42,753,300
2015-04-02 2015-03-31 75.000 517,225 -175 0.68% 38,791,875
2015-03-31 2015-03-27 67.000 517,400 +2,150 0.68% 34,665,800
2015-03-30 2015-03-26 66.000 515,250 +8,125 0.68% 34,006,500
2015-03-27 2015-03-25 66.000 507,125 +175 0.67% 33,470,250
2015-03-26 2015-03-24 68.000 506,950 -500 0.67% 34,472,600
2015-03-25 2015-03-23 71.000 507,450 -2,875 0.67% 36,028,950
2015-03-24 2015-03-20 71.000 510,325 -1,125 0.67% 36,233,075
2015-03-20 2015-03-18 68.000 511,450 -3,925 0.67% 34,778,600
2015-03-19 2015-03-17 69.000 515,375 -16,100 0.68% 35,560,875
2015-03-18 2015-03-16 64.000 531,475 +20,125 0.70% 34,014,400
2015-03-17 2015-03-13 60.000 511,350 +5,450 0.67% 30,681,000
2015-03-16 2015-03-12 59.000 505,900 -1,100 0.67% 29,848,100
2015-03-13 2015-03-11 55.000 507,000 +425 0.67% 27,885,000
2015-03-12 2015-03-10 50.000 506,575 +500 0.67% 25,328,750
2015-03-11 2015-03-09 47.800 506,075 +5,025 0.67% 24,190,385
2015-03-09 2015-03-05 45.600 501,050 +350 0.66% 22,847,880
2015-03-06 2015-03-04 45.800 500,700 +250 0.66% 22,932,060
2015-03-05 2015-03-03 47.000 500,450 +500 0.66% 23,521,150
2015-03-03 2015-02-27 48.000 499,950 +5,000 0.84% 23,997,600
2015-02-23 2015-02-16 48.800 494,950 -500 0.83% 24,153,560
2015-02-13 2015-02-11 46.600 495,450 -75 0.83% 23,087,970
2015-02-12 2015-02-10 46.600 495,525 -550 0.83% 23,091,465
2015-02-06 2015-02-04 48.400 496,075 -1,350 0.83% 24,010,030
2015-02-05 2015-02-03 45.200 497,425 +2,100 0.84% 22,483,610
2015-01-23 2015-01-21 48.600 495,325 -600 0.83% 24,072,795
2015-01-22 2015-01-20 48.000 495,925 +600 0.83% 23,804,400
2015-01-21 2015-01-19 48.000 495,325 -600 0.83% 23,775,600
2015-01-20 2015-01-16 47.600 495,925 +600 0.83% 23,606,030
2015-01-16 2015-01-14 49.000 495,325 +4,600 0.83% 24,270,925
2015-01-15 2015-01-13 47.800 490,725 +700 0.82% 23,456,655
2015-01-13 2015-01-09 50.000 490,025 -600 0.82% 24,501,250
2015-01-12 2015-01-08 50.000 490,625 +600 0.82% 24,531,250
2014-12-19 2014-12-17 48.200 490,025 -200 0.82% 23,619,205
2014-12-18 2014-12-16 48.200 490,225 +1,350 0.82% 23,628,845
2014-12-17 2014-12-15 48.000 488,875 +1,000 0.82% 23,466,000
2014-12-16 2014-12-12 46.000 487,875 +600 0.82% 22,442,250
2014-12-12 2014-12-10 47.000 487,275 +900 0.82% 22,901,925
2014-12-11 2014-12-09 46.000 486,375 +10,250 0.82% 22,373,250
2014-12-10 2014-12-08 48.800 476,125 -225 0.80% 23,234,900
2014-12-09 2014-12-05 49.000 476,350 +1,000 0.80% 23,341,150
2014-12-08 2014-12-04 49.800 475,350 +75 0.80% 23,672,430
2014-12-05 2014-12-03 51.000 475,275 -2,250 0.80% 24,239,025
2014-11-27 2014-11-25 49.800 477,525 +2,725 0.80% 23,780,745
2014-11-26 2014-11-24 54.000 474,800 +1,500 0.80% 25,639,200
2014-11-25 2014-11-21 55.000 473,300 -500 0.79% 26,031,500
2014-11-24 2014-11-20 55.000 473,800 -225 0.80% 26,059,000
2014-11-21 2014-11-19 55.000 474,025 +225 0.80% 26,071,375
2014-11-20 2014-11-18 56.000 473,800 -2,000 0.80% 26,532,800
2014-11-19 2014-11-17 55.000 475,800 +1,200 0.80% 26,169,000
2014-11-18 2014-11-14 55.000 474,600 +1,500 0.80% 26,103,000
2014-11-12 2014-11-10 55.000 473,100 +250 0.79% 26,020,500
2014-10-28 2014-10-24 58.000 472,850 -600 0.79% 27,425,300
2014-10-27 2014-10-23 56.000 473,450 -4,400 0.79% 26,513,200
2014-10-23 2014-10-21 57.000 477,850 +1,400 0.80% 27,237,450
2014-10-22 2014-10-20 58.000 476,450 -175 0.80% 27,634,100
2014-10-21 2014-10-17 60.000 476,625 -6,800 0.80% 28,597,500
2014-10-17 2014-10-15 59.000 483,425 +5,000 0.81% 28,522,075
2014-10-14 2014-10-10 55.000 478,425 -125 0.80% 26,313,375
2014-10-13 2014-10-09 53.000 478,550 -350 0.80% 25,363,150
2014-10-09 2014-10-07 48.000 478,900 +4,150 0.80% 22,987,200
2014-10-06 2014-09-30 48.800 474,750 -650 0.80% 23,167,800
2014-10-03 2014-09-29 49.000 475,400 +2,500 0.80% 23,294,600
2014-09-25 2014-09-23 52.000 472,900 -600 0.79% 24,590,800
2014-09-24 2014-09-22 50.000 473,500 +600 0.79% 23,675,000
2014-09-19 2014-09-17 52.000 472,900 -600 0.79% 24,590,800
2014-09-18 2014-09-16 52.000 473,500 -2,350 0.79% 24,622,000
2014-09-15 2014-09-11 53.000 475,850 +100 0.81% 25,220,050
2014-09-11 2014-09-08 55.000 475,750 -3,950 0.81% 26,166,250
2014-09-10 2014-09-05 55.000 479,700 -7,875 0.82% 26,383,500
2014-09-08 2014-09-04 56.000 487,575 +225 0.83% 27,304,200
2014-09-05 2014-09-03 58.000 487,350 -450 0.83% 28,266,300
2014-09-04 2014-09-02 57.000 487,800 +3,450 0.83% 27,804,600
2014-09-01 2014-08-28 59.000 484,350 +1,125 0.82% 28,576,650
2014-08-28 2014-08-26 58.000 483,225 +125 0.82% 28,027,050
2014-08-27 2014-08-25 59.000 483,100 +1,150 0.82% 28,502,900
2014-08-26 2014-08-22 58.000 481,950 +625 0.82% 27,953,100
2014-08-19 2014-08-15 61.000 481,325 -600 0.82% 29,360,825
2014-08-18 2014-08-14 58.000 481,925 +600 0.82% 27,951,650
2014-08-12 2014-08-08 57.000 481,325 -575 0.82% 27,435,525
2014-08-08 2014-08-06 59.000 481,900 +9,650 0.82% 28,432,100
2014-08-07 2014-08-05 55.000 472,250 +600 0.80% 25,973,750
2014-08-06 2014-08-04 56.000 471,650 -750 0.80% 26,412,400
2014-08-05 2014-08-01 56.000 472,400 +750 0.80% 26,454,400
2014-07-30 2014-07-28 59.000 471,650 -550 0.80% 27,827,350
2014-07-29 2014-07-25 59.000 472,200 +600 0.80% 27,859,800
2014-07-25 2014-07-23 59.000 471,600 -600 0.80% 27,824,400
2014-07-24 2014-07-22 58.000 472,200 +6,200 0.80% 27,387,600
2014-07-23 2014-07-21 60.000 466,000 +9,550 0.79% 27,960,000
2014-07-22 2014-07-18 62.000 456,450 +600 0.78% 28,299,900
2014-07-17 2014-07-15 62.000 455,850 +700 0.78% 28,262,700
2014-07-16 2014-07-14 61.000 455,150 +850 0.77% 27,764,150
2014-07-15 2014-07-11 61.000 454,300 +600 0.77% 27,712,300
2014-06-20 2014-06-18 63.000 453,700 +350 0.77% 28,583,100
2014-06-19 2014-06-17 62.000 453,350 -600 0.77% 28,107,700
2014-06-18 2014-06-16 64.000 453,950 +600 0.77% 29,052,800
2014-06-16 2014-06-12 67.000 453,350 +550 0.77% 30,374,450
2014-06-13 2014-06-11 67.000 452,800 +150 0.77% 30,337,600
2014-06-12 2014-06-10 66.000 452,650 +100 0.77% 29,874,900
2014-06-11 2014-06-09 68.000 452,550 +2,600 0.77% 30,773,400
2014-06-10 2014-06-06 68.000 449,950 -600 0.77% 30,596,600
2014-06-09 2014-06-05 67.000 450,550 +600 0.77% 30,186,850
2014-06-05 2014-06-03 67.000 449,950 -150 0.77% 30,146,650
2014-05-30 2014-05-28 70.000 450,100 -100 0.77% 31,507,000
2014-05-29 2014-05-27 68.000 450,200 +575 0.77% 30,613,600
2014-05-27 2014-05-23 61.000 449,625 -1,525 0.76% 27,427,125
2014-05-23 2014-05-21 61.000 451,150 -600 0.77% 27,520,150
2014-05-22 2014-05-20 60.000 451,750 +1,025 0.77% 27,105,000
2014-05-16 2014-05-14 59.000 450,725 +3,000 0.77% 26,592,775
2014-05-12 2014-05-08 58.000 447,725 -2,475 0.76% 25,968,050
2014-05-09 2014-05-07 59.000 450,200 +3,300 0.77% 26,561,800
2014-05-02 2014-04-29 58.000 446,900 +1,875 0.76% 25,920,200
2014-04-28 2014-04-24 60.000 445,025 -100 0.76% 26,701,500
2014-04-25 2014-04-23 60.000 445,125 +350 0.76% 26,707,500
2014-04-24 2014-04-22 60.000 444,775 +350 0.76% 26,686,500
2014-04-22 2014-04-16 60.000 444,425 -21,700 0.76% 26,665,500
2014-04-17 2014-04-15 61.000 466,125 +1,000 0.79% 28,433,625
2014-04-16 2014-04-14 62.000 465,125 -600 0.79% 28,837,750
2014-04-15 2014-04-11 60.000 465,725 -4,650 0.79% 27,943,500
2014-04-10 2014-04-08 61.000 470,375 -200 0.80% 28,692,875
2014-04-08 2014-04-04 58.000 470,575 -450 0.80% 27,293,350
2014-04-07 2014-04-03 57.000 471,025 +450 0.80% 26,848,425
2014-04-03 2014-04-01 57.000 470,575 -2,500 0.80% 26,822,775
2014-03-31 2014-03-27 57.000 473,075 -10,000 0.80% 26,965,275
2014-03-27 2014-03-25 60.000 483,075 -700 0.82% 28,984,500
2014-03-26 2014-03-24 59.000 483,775 -6,500 0.82% 28,542,725
2014-03-20 2014-03-18 61.000 490,275 +2,250 0.83% 29,906,775
2014-03-19 2014-03-17 58.000 488,025 +300 0.83% 28,305,450
2014-03-18 2014-03-14 60.000 487,725 +150 0.83% 29,263,500
2014-03-17 2014-03-13 60.000 487,575 +575 0.83% 29,254,500
2014-03-14 2014-03-12 65.000 487,000 +2,300 0.83% 31,655,000
2014-03-13 2014-03-11 67.000 484,700 +1,000 0.82% 32,474,900
2014-03-12 2014-03-10 68.000 483,700 +200 0.82% 32,891,600
2014-03-10 2014-03-06 72.000 483,500 -13,450 0.82% 34,812,000
2014-03-07 2014-03-05 72.000 496,950 +150 0.84% 35,780,400
2014-03-06 2014-03-04 65.000 496,800 +800 0.84% 32,292,000
2014-03-04 2014-02-28 76.000 496,000 -1,250 0.84% 37,696,000
2014-03-03 2014-02-27 74.000 497,250 -13,650 0.85% 36,796,500
2014-02-28 2014-02-26 73.000 510,900 +11,500 0.87% 37,295,700
2014-02-27 2014-02-25 71.000 499,400 +1,050 0.85% 35,457,400
2014-02-26 2014-02-24 68.000 498,350 -50 0.85% 33,887,800
2014-02-25 2014-02-21 68.000 498,400 +150 0.85% 33,891,200
2014-02-24 2014-02-20 69.000 498,250 -800 0.85% 34,379,250
2014-02-21 2014-02-19 65.000 499,050 +4,350 0.85% 32,438,250
2014-02-19 2014-02-17 69.000 494,700 -225 0.84% 34,134,300
2014-02-18 2014-02-14 71.000 494,925 +825 0.84% 35,139,675
2014-02-17 2014-02-13 72.000 494,100 -10,450 0.84% 35,575,200
2014-02-14 2014-02-12 76.000 504,550 -1,000 0.86% 38,345,800
2014-02-13 2014-02-11 75.000 505,550 -425 0.86% 37,916,250
2014-02-12 2014-02-10 77.000 505,975 +15,250 0.86% 38,960,075
2014-02-11 2014-02-07 71.000 490,725 +1,150 0.83% 34,841,475
2014-02-10 2014-02-06 70.000 489,575 +150 0.83% 34,270,250
2014-02-07 2014-02-05 68.000 489,425 +200 0.83% 33,280,900
2014-02-06 2014-02-04 71.000 489,225 +450 0.93% 34,734,975
2014-02-04 2014-01-28 64.000 488,775 +100 0.93% 31,281,600
2014-01-29 2014-01-27 64.000 488,675 -2,200 0.93% 31,275,200
2014-01-28 2014-01-24 65.000 490,875 -7,300 0.93% 31,906,875
2014-01-27 2014-01-23 65.000 498,175 +10,000 0.95% 32,381,375
2014-01-24 2014-01-22 62.000 488,175 +1,000 0.93% 30,266,850
2014-01-23 2014-01-21 65.000 487,175 -7,875 0.93% 31,666,375
2014-01-22 2014-01-20 69.000 495,050 -500 0.94% 34,158,450
2014-01-21 2014-01-17 70.000 495,550 +450 0.94% 34,688,500
2014-01-20 2014-01-16 67.000 495,100 +7,175 0.94% 33,171,700
2014-01-14 2014-01-10 55.000 487,925 -300 0.93% 26,835,875
2014-01-10 2014-01-08 55.000 488,225 -200 0.93% 26,852,375
2013-12-20 2013-12-18 57.000 488,425 -8,050 0.93% 27,840,225
2013-12-19 2013-12-17 56.000 496,475 -9,800 0.94% 27,802,600
2013-12-17 2013-12-13 56.000 506,275 -5,000 0.96% 28,351,400
2013-12-16 2013-12-12 56.000 511,275 +7,725 0.97% 28,631,400
2013-12-12 2013-12-10 59.000 503,550 +2,675 0.96% 29,709,450
2013-12-11 2013-12-09 58.000 500,875 +11,200 0.95% 29,050,750
2013-12-10 2013-12-06 58.000 489,675 +2,350 1.09% 28,401,150
2013-12-03 2013-11-29 60.000 487,325 +5,950 1.08% 29,239,500
2013-12-02 2013-11-28 59.000 481,375 +35,350 1.07% 28,401,125
2013-11-29 2013-11-27 59.000 446,025 +600 0.99% 26,315,475
2013-11-28 2013-11-26 58.000 445,425 +2,500 0.99% 25,834,650
2013-11-27 2013-11-25 59.000 442,925 -1,400 0.98% 26,132,575
2013-11-26 2013-11-22 56.000 444,325 +1,850 0.99% 24,882,200
2013-11-22 2013-11-20 52.000 442,475 -5,000 0.98% 23,008,700
2013-11-21 2013-11-19 53.000 447,475 -2,175 0.99% 23,716,175
2013-11-20 2013-11-18 55.000 449,650 -600 1.00% 24,730,750
2013-11-19 2013-11-15 56.000 450,250 +3,700 1.00% 25,214,000
2013-11-18 2013-11-14 56.000 446,550 +1,200 0.99% 25,006,800
2013-11-15 2013-11-13 57.000 445,350 -600 0.99% 25,384,950
2013-11-14 2013-11-12 57.000 445,950 +600 0.99% 25,419,150
2013-11-12 2013-11-08 57.000 445,350 +100 0.99% 25,384,950
2013-11-08 2013-11-06 58.000 445,250 +600 0.99% 25,824,500
2013-11-07 2013-11-05 53.000 444,650 +1,500 0.99% 23,566,450
2013-11-06 2013-11-04 53.000 443,150 -1,150 0.98% 23,486,950
2013-11-05 2013-11-01 59.000 444,300 +625 0.99% 26,213,700
2013-11-04 2013-10-31 61.000 443,675 +400 0.98% 27,064,175
2013-11-01 2013-10-30 60.000 443,275 +5,500 0.98% 26,596,500
2013-10-31 2013-10-29 58.000 437,775 +975 0.97% 25,390,950
2013-10-30 2013-10-28 55.000 436,800 -1,000 0.97% 24,024,000
2013-10-29 2013-10-25 56.000 437,800 +1,000 0.97% 24,516,800
2013-10-28 2013-10-24 56.000 436,800 -950 0.97% 24,460,800
2013-10-24 2013-10-22 56.000 437,750 -400 0.97% 24,514,000
2013-10-23 2013-10-21 58.000 438,150 +1,875 0.97% 25,412,700
2013-10-22 2013-10-18 60.000 436,275 -7,500 0.97% 26,176,500
2013-10-21 2013-10-17 60.000 443,775 -300 0.98% 26,626,500
2013-10-18 2013-10-16 60.000 444,075 -6,050 0.99% 26,644,500
2013-10-17 2013-10-15 55.000 450,125 +4,950 1.00% 24,756,875
2013-10-16 2013-10-11 46.400 445,175 +7,500 0.99% 20,656,120
2013-10-15 2013-10-10 44.200 437,675 +1,000 0.97% 19,345,235
2013-10-11 2013-10-09 43.800 436,675 -250 0.97% 19,126,365
2013-10-08 2013-10-04 45.800 436,925 +500 0.97% 20,011,165
2013-10-07 2013-10-03 46.800 436,425 +2,075 0.97% 20,424,690
2013-10-04 2013-10-02 43.200 434,350 +550 0.96% 18,763,920
2013-10-03 2013-09-30 43.200 433,800 +50 0.96% 18,740,160
2013-09-25 2013-09-23 32.400 433,750 +400 0.96% 14,053,500
2013-09-12 2013-09-10 32.000 433,350 -1,325 0.96% 13,867,200
2013-09-11 2013-09-09 31.800 434,675 +1,325 0.96% 13,822,665
2013-09-04 2013-09-02 32.400 433,350 -25,500 0.96% 14,040,540
2013-08-15 2013-08-12 32.600 458,850 +200 1.02% 14,958,510
2013-05-16 2013-05-14 33.600 458,650 -600 1.02% 15,410,640
2013-05-15 2013-05-13 34.000 459,250 +600 1.02% 15,614,500
2013-04-03 2013-03-28 36.000 458,650 -3,000 1.22% 16,511,400
2013-03-28 2013-03-26 35.600 461,650 -10,000 1.23% 16,434,740
2013-03-27 2013-03-25 36.600 471,650 -41,425 1.26% 17,262,390
2013-03-26 2013-03-22 36.600 513,075 -13,000 1.37% 18,778,545
2013-03-25 2013-03-21 36.400 526,075 -14,650 1.40% 19,149,130
2013-03-22 2013-03-20 37.000 540,725 -14,325 1.44% 20,006,825
2013-03-15 2013-03-13 35.800 555,050 -100 1.48% 19,870,790
2013-03-11 2013-03-07 38.600 555,150 -500 1.48% 21,428,790
2013-03-08 2013-03-06 40.200 555,650 +350 1.48% 22,337,130
2013-02-21 2013-02-19 32.000 555,300 +1,500 1.48% 17,769,600
2013-02-20 2013-02-18 32.600 553,800 +1,525 1.47% 18,053,880
2013-01-24 2013-01-22 34.000 552,275 +150 1.47% 18,777,350
2013-01-17 2013-01-15 32.000 552,125 -2,350 1.47% 17,668,000
2013-01-16 2013-01-14 32.000 554,475 +1,100 1.48% 17,743,200
2013-01-11 2013-01-09 27.200 553,375 +200 1.47% 15,051,800
2013-01-09 2013-01-07 28.000 553,175 +1,125 1.47% 15,488,900
2013-01-08 2013-01-04 32.400 552,050 +325 1.47% 17,886,420
2013-01-04 2013-01-02 34.000 551,725 -950 1.47% 18,758,650
2013-01-03 2012-12-31 33.600 552,675 +950 1.47% 18,569,880
2012-12-12 2012-12-10 34.000 551,725 -475 1.47% 18,758,650
2012-12-11 2012-12-07 35.000 552,200 +475 1.47% 19,327,000
2012-11-21 2012-11-19 34.000 551,725 -600 1.47% 18,758,650
2012-11-20 2012-11-16 34.000 552,325 +25 1.47% 18,779,050
2012-11-19 2012-11-15 37.200 552,300 +575 1.47% 20,545,560
2012-11-05 2012-11-01 37.400 551,725 -275 1.47% 20,634,515
2012-10-15 2012-10-11 34.000 552,000 -850 1.47% 18,768,000
2012-10-12 2012-10-10 35.600 552,850 +850 1.47% 19,681,460
2012-10-11 2012-10-09 34.600 552,000 -500 1.47% 19,099,200
2012-10-10 2012-10-08 34.400 552,500 +500 1.47% 19,006,000
2012-10-04 2012-09-28 33.200 552,000 -500 1.47% 18,326,400
2012-10-03 2012-09-27 34.800 552,500 -500 1.47% 19,227,000
2012-09-28 2012-09-26 35.600 553,000 +100 1.47% 19,686,800
2012-09-27 2012-09-25 35.400 552,900 +900 1.47% 19,572,660
2012-09-21 2012-09-19 38.800 552,000 -1,000 1.56% 21,417,600
2012-09-20 2012-09-18 33.800 553,000 +1,000 1.57% 18,691,400
2012-09-19 2012-09-17 33.000 552,000 +150 1.56% 18,216,000
2012-09-18 2012-09-14 33.000 551,850 -550 1.56% 18,211,050
2012-09-11 2012-09-07 34.000 552,400 -500 1.57% 18,781,600
2012-09-10 2012-09-06 33.800 552,900 +500 1.57% 18,688,020
2012-09-07 2012-09-05 33.000 552,400 -825 1.57% 18,229,200
2012-09-06 2012-09-04 34.600 553,225 +825 1.57% 19,141,585
2012-08-30 2012-08-28 39.000 552,400 -50 1.57% 21,543,600
2012-08-29 2012-08-27 38.000 552,450 +150 1.57% 20,993,100
2012-08-09 2012-08-07 40.200 552,300 +275 1.57% 22,202,460
2012-07-23 2012-07-19 49.600 552,025 -500 1.56% 27,380,440
2012-07-20 2012-07-18 49.200 552,525 +500 1.57% 27,184,230
2012-07-17 2012-07-13 48.800 552,025 -600 1.56% 26,938,820
2012-07-16 2012-07-12 49.400 552,625 +600 1.57% 27,299,675
2012-06-20 2012-06-18 44.000 552,025 +100 1.56% 24,289,100
2012-06-13 2012-06-11 50.000 551,925 -300 1.56% 27,596,250
2012-06-12 2012-06-08 49.000 552,225 -300 1.57% 27,059,025
2012-06-11 2012-06-07 48.400 552,525 +600 1.57% 26,742,210
2012-05-21 2012-05-17 49.400 551,925 +250 1.56% 27,265,095
2012-05-16 2012-05-14 53.000 551,675 -200 1.56% 29,238,775
2012-05-15 2012-05-11 53.000 551,875 -350 1.56% 29,249,375
2012-05-11 2012-05-09 53.000 552,225 -325 1.57% 29,267,925
2012-04-27 2012-04-25 57.000 552,550 +875 1.57% 31,495,350
2012-04-25 2012-04-23 55.000 551,675 -1,200 1.56% 30,342,125
2012-04-24 2012-04-20 53.000 552,875 +1,200 1.57% 29,302,375
2012-04-19 2012-04-17 52.000 551,675 -600 1.56% 28,687,100
2012-04-18 2012-04-16 53.000 552,275 +600 1.57% 29,270,575
2012-04-03 2012-03-30 52.000 551,675 -2,000 1.56% 28,687,100
2012-04-02 2012-03-29 52.000 553,675 -1,500 1.57% 28,791,100
2012-03-27 2012-03-23 53.000 555,175 -750 1.57% 29,424,275
2012-03-16 2012-03-14 56.000 555,925 -2,425 1.58% 31,131,800
2012-03-15 2012-03-13 56.000 558,350 -300 1.58% 31,267,600
2012-03-14 2012-03-12 55.000 558,650 -1,200 1.58% 30,725,750
2012-03-13 2012-03-09 56.000 559,850 -125 1.59% 31,351,600
2012-03-12 2012-03-08 56.000 559,975 +125 1.59% 31,358,600
2012-03-08 2012-03-06 55.000 559,850 -500 1.59% 30,791,750
2012-03-06 2012-03-02 58.000 560,350 +250 1.59% 32,500,300
2012-02-23 2012-02-21 60.000 560,100 +500 1.59% 33,606,000
2012-02-22 2012-02-20 64.000 559,600 -275 1.59% 35,814,400
2012-02-21 2012-02-17 54.000 559,875 +350 1.59% 30,233,250
2012-02-20 2012-02-16 53.000 559,525 -750 1.59% 29,654,825
2012-02-17 2012-02-15 50.000 560,275 +250 1.59% 28,013,750
2012-02-16 2012-02-14 55.000 560,025 +2,500 1.59% 30,801,375
2012-02-10 2012-02-08 45.600 557,525 -1,650 1.58% 25,423,140
2012-02-07 2012-02-03 46.400 559,175 +1,525 1.58% 25,945,720
2012-01-27 2012-01-20 48.400 557,650 -1,000 1.58% 26,990,260
2012-01-26 2012-01-19 49.000 558,650 +1,000 1.58% 27,373,850
2012-01-04 2011-12-30 49.600 557,650 -575 1.58% 27,659,440
2012-01-03 2011-12-29 51.000 558,225 +600 1.58% 28,469,475
2011-12-30 2011-12-28 52.000 557,625 +100 1.58% 28,996,500
2011-12-19 2011-12-15 50.000 557,525 -1,000 1.58% 27,876,250
2011-12-12 2011-12-08 55.000 558,525 +150 1.58% 30,718,875
2011-12-07 2011-12-05 53.000 558,375 +750 1.58% 29,593,875
2011-12-02 2011-11-30 47.600 557,625 -100 1.58% 26,542,950
2011-12-01 2011-11-29 51.000 557,725 +100 1.58% 28,443,975
2011-11-24 2011-11-22 52.000 557,625 +750 1.58% 28,996,500
2011-11-21 2011-11-17 48.000 556,875 +650 1.58% 26,730,000
2011-11-18 2011-11-16 44.000 556,225 +3,000 1.58% 24,473,900
2011-10-31 2011-10-27 40.400 553,225 -750 1.57% 22,350,290
2011-10-19 2011-10-17 40.000 553,975 +100 1.57% 22,159,000
2011-10-17 2011-10-13 41.000 553,875 +100 1.57% 22,708,875
2011-10-06 2011-10-03 43.800 553,775 +100 1.57% 24,255,345
2011-09-15 2011-09-12 46.000 553,675 -600 1.57% 25,469,050
2011-09-14 2011-09-09 46.400 554,275 +600 1.57% 25,718,360
2011-09-05 2011-09-01 46.000 553,675 -100 1.57% 25,469,050
2011-08-29 2011-08-25 45.200 553,775 +650 1.57% 25,030,630
2011-08-26 2011-08-24 44.000 553,125 -100 1.57% 24,337,500
2011-08-25 2011-08-23 41.800 553,225 -1,575 1.57% 23,124,805
2011-08-10 2011-08-08 35.000 554,800 +150 1.57% 19,418,000
2011-08-09 2011-08-05 37.000 554,650 +150 1.57% 20,522,050
2011-07-26 2011-07-22 44.200 554,500 -300 1.57% 24,508,900
2011-07-15 2011-07-13 44.600 554,800 -100 1.57% 24,744,080
2011-07-14 2011-07-12 44.000 554,900 -300 1.57% 24,415,600
2011-06-29 2011-06-27 47.000 555,200 -600 1.57% 26,094,400
2011-06-28 2011-06-24 49.000 555,800 +600 1.58% 27,234,200
2011-06-13 2011-06-09 37.400 555,200 +450 1.57% 20,764,480
2011-06-02 2011-05-31 39.400 554,750 -450 1.57% 21,857,150
2011-05-20 2011-05-18 39.200 555,200 +250 1.57% 21,763,840
2011-05-19 2011-05-17 40.000 554,950 +400 1.57% 22,198,000
2011-05-17 2011-05-13 42.000 554,550 +100 1.57% 23,291,100
2011-05-12 2011-05-09 40.200 554,450 +500 1.57% 22,288,890
2011-05-06 2011-05-04 40.400 553,950 +500 1.57% 22,379,580
2011-05-05 2011-05-03 41.000 553,450 +250 1.57% 22,691,450
2011-05-04 2011-04-29 42.200 553,200 +250 1.57% 23,345,040
2011-04-28 2011-04-26 42.600 552,950 +1,000 1.57% 23,555,670
2011-04-27 2011-04-21 43.600 551,950 +250 1.56% 24,065,020
2011-04-26 2011-04-20 44.000 551,700 +250 1.56% 24,274,800
2011-04-21 2011-04-19 45.000 551,450 +250 1.56% 24,815,250
2011-04-15 2011-04-13 45.200 551,200 +6,550 1.56% 24,914,240
2011-04-14 2011-04-12 46.600 544,650 +2,500 1.54% 25,380,690
2011-04-13 2011-04-11 47.000 542,150 +5,200 1.54% 25,481,050
2011-04-12 2011-04-08 46.400 536,950 +2,800 1.52% 24,914,480
2011-04-11 2011-04-07 46.000 534,150 +2,000 1.51% 24,570,900
2011-04-08 2011-04-06 46.000 532,150 +5,200 1.51% 24,478,900
2011-04-06 2011-04-01 47.000 526,950 -50 1.49% 24,766,650
2011-04-01 2011-03-30 47.000 527,000 +2,500 1.49% 24,769,000
2011-03-11 2011-03-09 47.200 524,500 -500 1.49% 24,756,400
2011-03-10 2011-03-08 48.600 525,000 -1,500 1.49% 25,515,000
2011-03-07 2011-03-03 49.200 526,500 +1,950 1.49% 25,903,800
2011-02-25 2011-02-23 48.000 524,550 -1,500 1.49% 25,178,400
2011-02-23 2011-02-21 50.000 526,050 -850 1.49% 26,302,500
2011-02-22 2011-02-18 42.400 526,900 +700 1.49% 22,340,560
2011-02-21 2011-02-17 39.600 526,200 +150 1.49% 20,837,520
2011-02-18 2011-02-16 38.400 526,050 +2,725 1.49% 20,200,320
2011-02-17 2011-02-15 38.400 523,325 +4,000 1.48% 20,095,680
2011-02-08 2011-02-02 40.400 519,325 +500 1.47% 20,980,730
2011-02-07 2011-01-31 43.800 518,825 -1,475 1.47% 22,724,535
2011-01-21 2011-01-19 47.000 520,300 +2,000 1.47% 24,454,100
2011-01-20 2011-01-18 49.000 518,300 +1,000 1.47% 25,396,700
2011-01-17 2011-01-13 50.000 517,300 -2,600 1.47% 25,865,000
2011-01-12 2011-01-10 52.000 519,900 +1,000 1.47% 27,034,800
2011-01-10 2011-01-06 53.000 518,900 +7,850 1.47% 27,501,700
2010-12-17 2010-12-15 55.000 511,050 +525 1.45% 28,107,750
2010-12-13 2010-12-09 54.000 510,525 +3,950 1.45% 27,568,350
2010-11-19 2010-11-17 50.000 506,575 +1,000 1.44% 25,328,750
2010-11-18 2010-11-16 51.000 505,575 +1,475 1.43% 25,784,325
2010-11-15 2010-11-11 53.000 504,100 -10,000 1.43% 26,717,300
2010-11-12 2010-11-10 55.000 514,100 +11,025 1.46% 28,275,500
2010-11-11 2010-11-09 53.000 503,075 +1,400 1.43% 26,662,975
2010-11-10 2010-11-08 52.000 501,675 +75 1.42% 26,087,100
2010-11-09 2010-11-05 52.000 501,600 +2,000 1.42% 26,083,200
2010-11-05 2010-11-03 54.000 499,600 +2,500 1.42% 26,978,400
2010-11-03 2010-11-01 56.000 497,100 +3,500 1.41% 27,837,600
2010-11-02 2010-10-29 54.000 493,600 +500 1.40% 26,654,400
2010-11-01 2010-10-28 55.000 493,100 -600 1.40% 27,120,500
2010-10-29 2010-10-27 57.000 493,700 -1,000 1.40% 28,140,900
2010-10-14 2010-10-12 51.000 494,700 -300 1.40% 25,229,700
2010-10-13 2010-10-11 51.000 495,000 +4,250 1.40% 25,245,000
2010-09-17 2010-09-15 55.000 490,750 -25 1.64% 26,991,250
2010-09-16 2010-09-14 58.000 490,775 -1,575 1.64% 28,464,950
2010-09-15 2010-09-13 60.000 492,350 -2,500 1.65% 29,541,000
2010-09-14 2010-09-10 55.000 494,850 +100 1.66% 27,216,750
2010-09-08 2010-09-06 57.000 494,750 -100 1.66% 28,200,750
2010-09-06 2010-09-02 55.000 494,850 -4,400 1.66% 27,216,750
2010-09-02 2010-08-31 53.000 499,250 -600 1.67% 26,460,250
2010-09-01 2010-08-30 53.000 499,850 +600 1.67% 26,492,050
2010-08-31 2010-08-27 55.000 499,250 +100 1.67% 27,458,750
2010-08-30 2010-08-26 57.000 499,150 +100 1.67% 28,451,550
2010-08-25 2010-08-23 59.000 499,050 -250 1.67% 29,443,950
2010-08-24 2010-08-20 59.000 499,300 +250 1.67% 29,458,700
2010-08-03 2010-07-30 61.000 499,050 -500 1.67% 30,442,050
2010-07-22 2010-07-20 62.000 499,550 -5,000 1.67% 30,972,100
2010-07-05 2010-06-30 61.000 504,550 +2,500 1.69% 30,777,550
2010-06-25 2010-06-23 64.000 502,050 +250 1.68% 32,131,200
2010-06-11 2010-06-09 68.000 501,800 +1,500 1.68% 34,122,400
2010-06-03 2010-06-01 68.000 500,300 +3,500 1.67% 34,020,400
2010-05-26 2010-05-24 71.000 496,800 +1,675 1.66% 35,272,800
2010-05-20 2010-05-18 73.000 495,125 -425 1.66% 36,144,125
2010-05-19 2010-05-17 67.000 495,550 +500 1.66% 33,201,850
2010-05-05 2010-05-03 77.000 495,050 +425 1.81% 38,118,850
2010-05-04 2010-04-30 79.000 494,625 +2,000 1.81% 39,075,375
2010-05-03 2010-04-29 76.000 492,625 -1,375 1.80% 37,439,500
2010-04-30 2010-04-28 82.000 494,000 -250 1.80% 40,508,000
2010-04-28 2010-04-26 63.000 494,250 +4,250 1.80% 31,137,750
2010-04-26 2010-04-22 63.000 490,000 +1,500 1.79% 30,870,000
2010-04-23 2010-04-21 68.000 488,500 +250 1.78% 33,218,000
2010-04-22 2010-04-20 70.000 488,250 +500 1.78% 34,177,500
2010-04-21 2010-04-19 74.000 487,750 +1,250 1.78% 36,093,500
2010-04-20 2010-04-16 74.000 486,500 +9,500 1.78% 36,001,000
2010-04-19 2010-04-15 74.000 477,000 +5,000 1.74% 35,298,000
2010-04-16 2010-04-14 73.000 472,000 +22,500 1.72% 34,456,000
2010-04-15 2010-04-13 76.000 449,500 +20,000 1.64% 34,162,000
2010-04-14 2010-04-12 74.000 429,500 +3,500 1.57% 31,783,000
2010-04-13 2010-04-09 76.000 426,000 -2,500 1.56% 32,376,000
2010-04-12 2010-04-08 79.000 428,500 +3,225 1.56% 33,851,500
2010-04-07 2010-03-31 81.000 425,275 +500 1.55% 34,447,275
2010-04-01 2010-03-30 81.000 424,775 -600 1.55% 34,406,775
2010-03-31 2010-03-29 85.000 425,375 +600 1.55% 36,156,875
2010-03-30 2010-03-26 84.000 424,775 -500 1.55% 35,681,100
2010-03-29 2010-03-25 81.000 425,275 +250 1.55% 34,447,275
2010-03-24 2010-03-22 83.000 425,025 +700 1.55% 35,277,075
2010-03-22 2010-03-18 85.000 424,325 -500 1.55% 36,067,625
2010-03-19 2010-03-17 82.000 424,825 -100 1.55% 34,835,650
2010-03-18 2010-03-16 85.000 424,925 +725 1.55% 36,118,625
2010-03-17 2010-03-15 86.000 424,200 +150 1.55% 36,481,200
2010-03-15 2010-03-11 87.000 424,050 +50 1.55% 36,892,350
2010-03-12 2010-03-10 88.000 424,000 +500 1.55% 37,312,000
2010-03-11 2010-03-09 87.000 423,500 -200 1.55% 36,844,500
2010-03-10 2010-03-08 87.000 423,700 +300 1.74% 36,861,900
2010-03-09 2010-03-05 92.000 423,400 -19,800 1.74% 38,952,800
2010-03-08 2010-03-04 93.000 443,200 +19,500 1.82% 41,217,600
2010-03-05 2010-03-03 89.000 423,700 +500 1.74% 37,709,300
2010-03-04 2010-03-02 86.000 423,200 +500 1.74% 36,395,200
2010-03-03 2010-03-01 88.000 422,700 +100 1.73% 37,197,600
2010-03-01 2010-02-25 90.000 422,600 -6,800 1.73% 38,034,000
2010-02-26 2010-02-24 91.000 429,400 -2,450 1.76% 39,075,400
2010-02-25 2010-02-23 83.000 431,850 -9,400 1.77% 35,843,550
2010-02-17 2010-02-11 85.000 441,250 +10,550 1.81% 37,506,250
2010-02-12 2010-02-10 81.000 430,700 +500 1.77% 34,886,700
2010-02-05 2010-02-03 78.000 430,200 +275 1.76% 33,555,600
2010-02-04 2010-02-02 77.000 429,925 -225 1.76% 33,104,225
2010-02-03 2010-02-01 76.000 430,150 +600 1.76% 32,691,400
2010-02-02 2010-01-29 76.000 429,550 +800 1.76% 32,645,800
2010-02-01 2010-01-28 75.000 428,750 +5,450 1.76% 32,156,250
2010-01-29 2010-01-27 79.000 423,300 +3,500 1.74% 33,440,700
2010-01-28 2010-01-26 77.000 419,800 +17,000 1.72% 32,324,600
2010-01-26 2010-01-22 81.000 402,800 -500 1.65% 32,626,800
2010-01-22 2010-01-20 83.000 403,300 -2,500 1.65% 33,473,900
2010-01-21 2010-01-19 84.000 405,800 +9,000 1.66% 34,087,200
2010-01-20 2010-01-18 85.000 396,800 +5,350 1.63% 33,728,000
2010-01-19 2010-01-15 83.000 391,450 +1,000 2.07% 32,490,350
2010-01-15 2010-01-13 86.000 390,450 -3,025 2.07% 33,578,700
2010-01-14 2010-01-12 88.000 393,475 +500 2.08% 34,625,800
2010-01-13 2010-01-11 86.000 392,975 +500 2.08% 33,795,850
2010-01-12 2010-01-08 88.000 392,475 +5,925 2.08% 34,537,800
2010-01-11 2010-01-07 84.000 386,550 -300 2.05% 32,470,200
2010-01-08 2010-01-06 83.000 386,850 +300 2.05% 32,108,550
2010-01-04 2009-12-29 87.000 386,550 -500 2.05% 33,629,850
2009-12-30 2009-12-28 89.000 387,050 +500 2.05% 34,447,450
2009-12-29 2009-12-24 87.000 386,550 +150 2.05% 33,629,850
2009-12-28 2009-12-22 89.000 386,400 +300 2.05% 34,389,600
2009-12-23 2009-12-21 96.000 386,100 -5,275 2.04% 37,065,600
2009-12-21 2009-12-17 74.000 391,375 +500 2.07% 28,961,750
2009-12-18 2009-12-16 73.000 390,875 +5,500 2.07% 28,533,875
2009-12-17 2009-12-15 84.000 385,375 -25 2.04% 32,371,500
2009-12-16 2009-12-14 88.000 385,400 +1,000 2.04% 33,915,200
2009-12-11 2009-12-09 90.000 384,400 -500 2.04% 34,596,000
2009-12-10 2009-12-08 88.000 384,900 +500 2.04% 33,871,200
2009-12-08 2009-12-04 92.000 384,400 +525 2.04% 35,364,800
2009-12-07 2009-12-03 93.000 383,875 +2,100 2.03% 35,700,375
2009-12-04 2009-12-02 93.000 381,775 +3,675 2.02% 35,505,075
2009-12-03 2009-12-01 93.000 378,100 -500 2.00% 35,163,300
2009-12-02 2009-11-30 98.000 378,600 +1,000 2.00% 37,102,800
2009-12-01 2009-11-27 98.000 377,600 -1,800 2.00% 37,004,800
2009-11-30 2009-11-26 100.000 379,400 -1,200 2.01% 37,940,000
2009-11-27 2009-11-25 100.000 380,600 -550 2.56% 38,060,000
2009-11-26 2009-11-24 102.000 381,150 -3,400 2.56% 38,877,300
2009-11-25 2009-11-23 100.000 384,550 +4,900 3.10% 38,455,000
2009-11-24 2009-11-20 92.000 379,650 +2,400 3.06% 34,927,800
2009-11-23 2009-11-19 96.000 377,250 +19,500 3.04% 36,216,000
2009-11-20 2009-11-18 99.000 357,750 -1,150 2.88% 35,417,250
2009-11-19 2009-11-17 91.000 358,900 +3,900 2.89% 32,659,900
2009-11-18 2009-11-16 76.000 355,000 -600 2.86% 26,980,000
2009-11-17 2009-11-13 70.000 355,600 +275 2.87% 24,892,000
2009-11-13 2009-11-11 70.000 355,325 -500 2.86% 24,872,750
2009-11-12 2009-11-10 69.000 355,825 +24,350 2.87% 24,551,925
2009-11-11 2009-11-09 68.000 331,475 +2,100 2.67% 22,540,300
2009-11-10 2009-11-06 62.000 329,375 +50,800 2.66% 20,421,250
2009-11-09 2009-11-05 66.000 278,575 +5,500 2.25% 18,385,950
2009-11-06 2009-11-04 65.000 273,075 +1,475 2.20% 17,749,875
2009-11-05 2009-11-03 64.000 271,600 +32,300 2.19% 17,382,400
2009-11-04 2009-11-02 65.000 239,300 +7,225 1.93% 15,554,500
2009-11-03 2009-10-30 72.000 232,075 +500 1.87% 16,709,400
2009-10-30 2009-10-28 74.000 231,575 -1,350 1.87% 17,136,550
2009-10-29 2009-10-27 65.000 232,925 +14,150 1.88% 15,140,125
2009-10-27 2009-10-22 58.000 218,775 -1,000 1.76% 12,688,950
2009-10-23 2009-10-21 56.000 219,775 +600 1.77% 12,307,400
2009-10-22 2009-10-20 55.000 219,175 +10,325 1.77% 12,054,625
2009-10-21 2009-10-19 54.000 208,850 +4,950 1.68% 11,277,900
2009-10-20 2009-10-16 52.000 203,900 +750 1.64% 10,602,800
2009-10-19 2009-10-15 52.000 203,150 +500 1.64% 10,563,800
2009-10-09 2009-10-07 52.000 202,650 -500 1.63% 10,537,800
2009-09-30 2009-09-28 49.600 203,150 -500 1.64% 10,076,240
2009-09-29 2009-09-25 49.800 203,650 +500 1.64% 10,141,770
2009-09-25 2009-09-23 50.000 203,150 -1,000 1.64% 10,157,500
2009-09-24 2009-09-22 50.000 204,150 +1,000 1.65% 10,207,500
2009-09-23 2009-09-21 51.000 203,150 -250 1.64% 10,360,650
2009-09-22 2009-09-18 50.000 203,400 +19,700 1.64% 10,170,000
2009-09-21 2009-09-17 50.000 183,700 +43,000 1.48% 9,185,000
2009-09-18 2009-09-16 50.000 140,700 +500 1.13% 7,035,000
2009-09-17 2009-09-15 50.000 140,200 +850 1.13% 7,010,000
2009-09-16 2009-09-14 49.200 139,350 +16,150 1.12% 6,856,020
2009-09-15 2009-09-11 50.000 123,200 +5,300 0.99% 6,160,000
2009-09-14 2009-09-10 49.000 117,900 +200 0.95% 5,777,100
2009-09-10 2009-09-08 52.000 117,700 -500 0.95% 6,120,400
2009-09-03 2009-09-01 46.000 118,200 -1,500 0.95% 5,437,200
2009-08-31 2009-08-27 48.000 119,700 -300 0.96% 5,745,600
2009-08-28 2009-08-26 48.000 120,000 -300 0.97% 5,760,000
2009-08-27 2009-08-25 48.000 120,300 +600 0.97% 5,774,400
2009-08-26 2009-08-24 49.600 119,700 -500 0.96% 5,937,120
2009-08-24 2009-08-20 51.000 120,200 -500 0.97% 6,130,200
2009-08-20 2009-08-18 48.000 120,700 +750 0.97% 5,793,600
2009-08-19 2009-08-17 48.400 119,950 -1,000 0.97% 5,805,580
2009-08-18 2009-08-14 48.000 120,950 +1,750 0.98% 5,805,600
2009-08-13 2009-08-11 50.000 119,200 -600 0.96% 5,960,000
2009-08-12 2009-08-10 50.000 119,800 +1,600 0.97% 5,990,000
2009-07-31 2009-07-29 52.000 118,200 +500 0.95% 6,146,400
2009-07-30 2009-07-28 52.000 117,700 +2,000 0.95% 6,120,400
2009-07-15 2009-07-13 40.000 115,700 +4,200 0.93% 4,628,000
2009-07-14 2009-07-10 40.200 111,500 +5,000 0.90% 4,482,300
2009-07-10 2009-07-08 47.000 106,500 +5,000 0.86% 5,005,500
2009-06-10 2009-06-08 54.000 101,500 +5,600 0.82% 5,481,000
2009-05-22 2009-05-20 53.000 95,900 -5,000 0.77% 5,082,700
2009-05-19 2009-05-15 57.000 100,900 -350 0.81% 5,751,300
2009-05-18 2009-05-14 56.000 101,250 +5,050 0.82% 5,670,000
2009-05-11 2009-05-07 51.000 96,200 -7,700 0.78% 4,906,200
2009-04-30 2009-04-28 50.000 103,900 +975 0.84% 5,195,000
2009-04-29 2009-04-27 50.000 102,925 +975 0.83% 5,146,250
2009-04-27 2009-04-23 54.000 101,950 +1,775 0.82% 5,505,300
2009-04-24 2009-04-22 52.000 100,175 +51,175 0.81% 5,209,100
2009-04-20 2009-04-16 38.000 49,000 -500 0.40% 1,862,000
2009-04-17 2009-04-15 38.000 49,500 +500 0.40% 1,881,000
2009-04-15 2009-04-09 35.200 49,000 -125 0.43% 1,724,800
2009-04-14 2009-04-08 35.600 49,125 +125 0.43% 1,748,850
2009-04-01 2009-03-30 35.600 49,000 -400 0.43% 1,744,400
2009-03-12 2009-03-10 31.000 49,400 -1,200 0.43% 1,531,400
2009-03-11 2009-03-09 32.000 50,600 -400 0.44% 1,619,200
2009-02-25 2009-02-23 30.000 51,000 +11,300 0.45% 1,530,000
2009-02-23 2009-02-19 27.000 39,700 +200 0.35% 1,071,900
2009-02-10 2009-02-06 25.800 39,500 +750 0.35% 1,019,100
2009-02-05 2009-02-03 24.000 38,750 +250 0.34% 930,000
2008-12-10 2008-12-08 24.400 38,500 -2,150 0.34% 939,400
2008-12-09 2008-12-05 24.000 40,650 -2,850 0.36% 975,600
2008-11-21 2008-11-19 23.800 43,500 -850 0.38% 1,035,300
2008-11-18 2008-11-14 23.000 44,350 -2,000 0.39% 1,020,050
2008-11-17 2008-11-13 22.800 46,350 -500 0.41% 1,056,780
2008-11-05 2008-11-03 22.600 46,850 -100 0.41% 1,058,810
2008-10-29 2008-10-27 24.000 46,950 -5,000 0.41% 1,126,800
2008-10-17 2008-10-15 16.800 51,950 -100 0.46% 872,760
2008-09-24 2008-09-22 35.800 52,050 +250 0.46% 1,863,390
2008-09-22 2008-09-18 29.800 51,800 +400 0.45% 1,543,640
2008-09-19 2008-09-17 34.000 51,400 -10,425 0.45% 1,747,600
2008-09-02 2008-08-29 48.000 61,825 +250 0.54% 2,967,600
2008-08-27 2008-08-25 49.000 61,575 -1,350 0.54% 3,017,175
2008-08-12 2008-08-08 53.000 62,925 -1,500 0.66% 3,335,025
2008-08-11 2008-08-07 54.000 64,425 +500 0.68% 3,478,950
2008-08-08 2008-08-05 55.000 63,925 +500 0.67% 3,515,875
2008-08-07 2008-08-04 56.000 63,425 -1,500 0.67% 3,551,800
2008-08-05 2008-08-01 56.000 64,925 +250 0.68% 3,635,800
2008-08-04 2008-07-31 58.000 64,675 +250 0.68% 3,751,150
2008-08-01 2008-07-30 58.000 64,425 +500 0.68% 3,736,650
2008-07-31 2008-07-29 58.000 63,925 +100 0.67% 3,707,650
2008-07-30 2008-07-28 58.000 63,825 +1,500 0.67% 3,701,850
2008-07-25 2008-07-23 59.000 62,325 +500 0.66% 3,677,175
2008-07-24 2008-07-22 59.000 61,825 +500 0.65% 3,647,675
2008-07-23 2008-07-21 62.000 61,325 -15,000 0.65% 3,802,150
2008-07-22 2008-07-18 62.000 76,325 -8,500 0.80% 4,732,150
2008-06-26 2008-06-24 62.000 84,825 +1,000 0.89% 5,259,150
2008-06-23 2008-06-19 53.000 83,825 +500 0.88% 4,442,725
2008-06-19 2008-06-17 55.000 83,325 +500 0.88% 4,582,875
2008-06-18 2008-06-16 53.000 82,825 -1,500 0.87% 4,389,725
2008-06-17 2008-06-13 56.000 84,325 +750 0.89% 4,722,200
2008-06-16 2008-06-12 59.000 83,575 -1,250 0.88% 4,930,925
2008-06-13 2008-06-11 62.000 84,825 -6,500 0.89% 5,259,150
2008-06-12 2008-06-10 60.000 91,325 -2,500 0.96% 5,479,500
2008-06-06 2008-06-04 56.000 93,825 +5,000 0.99% 5,254,200
2008-06-05 2008-06-03 58.000 88,825 +5,000 0.93% 5,151,850
2008-06-04 2008-06-02 59.000 83,825 -600 0.88% 4,945,675
2008-05-30 2008-05-28 52.000 84,425 +600 0.89% 4,390,100
2008-05-22 2008-05-20 51.000 83,825 -1,975 0.88% 4,275,075
2008-05-19 2008-05-15 50.000 85,800 -500 0.90% 4,290,000
2008-05-06 2008-05-02 49.000 86,300 -500 0.91% 4,228,700
2008-04-30 2008-04-28 53.000 86,800 -200 0.91% 4,600,400
2008-04-09 2008-04-07 47.800 87,000 -1,150 0.92% 4,158,600
2008-03-20 2008-03-18 45.800 88,150 -550 0.93% 4,037,270
2008-03-18 2008-03-14 51.000 88,700 -3,900 0.93% 4,523,700
2008-03-17 2008-03-13 53.000 92,600 -5,000 0.97% 4,907,800
2008-03-04 2008-02-29 55.000 97,600 -700 1.03% 5,368,000
2008-02-27 2008-02-25 54.000 98,300 -350 1.03% 5,308,200
2008-02-26 2008-02-22 57.000 98,650 +2,500 1.04% 5,623,050
2008-02-25 2008-02-21 58.000 96,150 +6,000 1.01% 5,576,700
2008-02-22 2008-02-20 52.000 90,150 -1,000 0.95% 4,687,800
2008-02-21 2008-02-19 51.000 91,150 +200 0.96% 4,648,650
2008-02-19 2008-02-15 46.000 90,950 +1,000 0.96% 4,183,700
2008-02-15 2008-02-13 40.000 89,950 +1,500 0.95% 3,598,000
2008-02-13 2008-02-11 42.200 88,450 +1,000 0.93% 3,732,590
2008-02-05 2008-02-01 43.600 87,450 -2,000 0.92% 3,812,820
2008-02-04 2008-01-31 41.600 89,450 -200 0.94% 3,721,120
2008-01-30 2008-01-28 40.200 89,650 -6,000 0.94% 3,603,930
2008-01-29 2008-01-25 44.400 95,650 -100 1.01% 4,246,860
2008-01-28 2008-01-24 45.000 95,750 +8,000 1.01% 4,308,750
2008-01-25 2008-01-23 42.000 87,750 -500 0.92% 3,685,500
2008-01-21 2008-01-17 41.200 88,250 -900 0.93% 3,635,900
2008-01-18 2008-01-16 41.600 89,150 +6,000 0.94% 3,708,640
2008-01-09 2008-01-07 49.200 83,150 -500 0.87% 4,090,980
2008-01-04 2008-01-02 57.000 83,650 -500 0.88% 4,768,050
2008-01-03 2007-12-31 53.000 84,150 -1,000 0.89% 4,459,950
2007-12-18 2007-12-14 47.800 85,150 -500 0.94% 4,070,170
2007-12-10 2007-12-06 56.000 85,650 -3,000 0.95% 4,796,400
2007-12-05 2007-12-03 62.000 88,650 +2,900 0.98% 5,496,300
2007-12-03 2007-11-29 59.000 85,750 +500 0.95% 5,059,250
2007-11-28 2007-11-26 52.000 85,250 -750 0.94% 4,433,000
2007-11-26 2007-11-22 48.000 86,000 -13,000 0.95% 4,128,000
2007-11-20 2007-11-16 43.400 99,000 +1,775 1.09% 4,296,600
2007-11-19 2007-11-15 47.000 97,225 +500 1.07% 4,569,575
2007-11-13 2007-11-09 53.000 96,725 +1,000 1.07% 5,126,425
2007-11-09 2007-11-07 50.000 95,725 +7,200 1.06% 4,786,250
2007-11-08 2007-11-06 52.000 88,525 +16,750 0.98% 4,603,300
2007-11-07 2007-11-05 47.000 71,775 +10,050 0.79% 3,373,425
2007-11-06 2007-11-02 46.600 61,725 +7,500 0.68% 2,876,385
2007-11-02 2007-10-31 51.000 54,225 -500 0.60% 2,765,475
2007-10-30 2007-10-26 43.600 54,725 -1,000 0.60% 2,386,010
2007-10-23 2007-10-18 41.400 55,725 -750 0.62% 2,307,015
2007-10-22 2007-10-17 42.800 56,475 -250 0.62% 2,417,130
2007-10-18 2007-10-16 35.400 56,725 -2,250 0.63% 2,008,065
2007-10-17 2007-10-15 36.800 58,975 +1,250 0.65% 2,170,280
2007-10-16 2007-10-12 38.400 57,725 +3,000 0.64% 2,216,640
2007-10-15 2007-10-11 38.600 54,725 +1,000 0.60% 2,112,385
2007-10-03 2007-09-28 35.600 53,725 +250 0.59% 1,912,610
2007-10-02 2007-09-27 38.000 53,475 -1,200 0.59% 2,032,050
2007-09-25 2007-09-21 49.000 54,675 +250 0.60% 2,679,075
2007-09-24 2007-09-20 51.000 54,425 -200 0.60% 2,775,675
2007-09-19 2007-09-17 55.000 54,625 -1,350 0.60% 3,004,375
2007-09-18 2007-09-14 60.000 55,975 -3,700 0.62% 3,358,500
2007-09-17 2007-09-13 63.000 59,675 +250 0.66% 3,759,525
2007-09-14 2007-09-12 66.000 59,425 +200 0.66% 3,922,050
2007-09-13 2007-09-11 68.000 59,225 +1,500 0.65% 4,027,300
2007-09-10 2007-09-06 70.000 57,725 +49,875 0.64% 4,040,750
2007-09-04 2007-08-31 78.000 7,850 -300 0.35% 612,300
2007-09-03 2007-08-30 83.000 8,150 -300 0.36% 676,450
2007-08-31 2007-08-29 89.000 8,450 -7,675 0.37% 752,050
2007-08-30 2007-08-28 63.000 16,125 +200 0.71% 1,015,875
2007-08-29 2007-08-27 65.500 15,925 -50,775 0.70% 1,043,088
2007-08-28 2007-08-24 60.500 66,700 +3,800 0.74% 4,035,350
2007-08-27 2007-08-23 55.000 62,900 -800 0.69% 3,459,500
2007-08-24 2007-08-22 50.500 63,700 -1,700 0.70% 3,216,850
2007-08-23 2007-08-21 47.000 65,400 +1,700 0.72% 3,073,800
2007-08-22 2007-08-20 49.000 63,700 -3,400 0.70% 3,121,300
2007-08-17 2007-08-15 52.000 67,100 -200 0.74% 3,489,200
2007-08-16 2007-08-14 55.500 67,300 +3,000 0.74% 3,735,150
2007-08-15 2007-08-13 56.500 64,300 +3,800 0.71% 3,632,950
2007-08-14 2007-08-10 57.000 60,500 +700 0.67% 3,448,500
2007-08-13 2007-08-09 60.000 59,800 -4,600 0.66% 3,588,000
2007-08-10 2007-08-08 52.500 64,400 +2,900 0.71% 3,381,000
2007-08-09 2007-08-07 38.000 61,500 +200 0.68% 2,337,000
2007-08-08 2007-08-06 58.500 61,300 +1,700 0.68% 3,586,050
2007-08-07 2007-08-03 70.500 59,600 -7,100 0.66% 4,201,800
2007-08-06 2007-08-02 69.000 66,700 -23,000 0.74% 4,602,300
2007-08-03 2007-08-01 88.000 89,700 -17,500 0.99% 7,893,600
2007-08-01 2007-07-30 96.500 107,200 -600 1.18% 10,344,800
2007-07-31 2007-07-27 90.000 107,800 +4,600 1.19% 9,702,000
2007-07-30 2007-07-26 100.500 103,200 -1,600 1.14% 10,371,600
2007-07-27 2007-07-25 102.000 104,800 -7,600 1.16% 10,689,600
2007-07-24 2007-07-20 108.000 112,400 +200 1.24% 12,139,200
2007-07-23 2007-07-19 108.000 112,200 -400 1.24% 12,117,600
2007-07-19 2007-07-17 107.500 112,600 -8,400 1.24% 12,104,500
2007-07-18 2007-07-16 109.500 121,000 -600 1.34% 13,249,500
2007-07-17 2007-07-13 108.500 121,600 +9,600 1.34% 13,193,600
2007-07-16 2007-07-12 108.500 112,000 +31,800 1.24% 12,152,000
2007-07-13 2007-07-11 102.500 80,200 +8,200 0.89% 8,220,500
2007-07-12 2007-07-10 102.000 72,000 +6,400 0.80% 7,344,000
2007-07-11 2007-07-09 103.000 65,600 -9,400 0.72% 6,756,800
2007-07-10 2007-07-06 85.500 75,000 +2,500 0.83% 6,412,500
2007-07-09 2007-07-05 74.500 72,500 +31,600 0.80% 5,401,250
2007-07-06 2007-07-04 68.500 40,900 +400 0.45% 2,801,650
2007-07-03 2007-06-28 69.500 40,500 +800 0.45% 2,814,750
2007-06-26 2007-06-22 74.000 39,700 0.44% 2,937,800

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top