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: EAST ASIA SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.435 510,000 +0 0.05% 221,850
2025-10-13 2025-10-09 0.435 510,000 +0 0.05% 221,850
2025-10-10 2025-10-08 0.430 510,000 +0 0.05% 219,300
2025-10-09 2025-10-06 0.425 510,000 +0 0.05% 216,750
2025-10-08 2025-10-03 0.425 510,000 +0 0.05% 216,750
2025-10-06 2025-10-02 0.420 510,000 +0 0.05% 214,200
2025-10-03 2025-09-30 0.415 510,000 +0 0.05% 211,650
2025-10-02 2025-09-29 0.410 510,000 +0 0.05% 209,100
2025-09-30 2025-09-26 0.420 510,000 +0 0.05% 214,200
2025-09-29 2025-09-25 0.410 510,000 +0 0.05% 209,100
2025-09-26 2025-09-24 0.415 510,000 +0 0.05% 211,650
2025-09-25 2025-09-23 0.410 510,000 +0 0.05% 209,100
2025-09-24 2025-09-22 0.410 510,000 +0 0.05% 209,100
2025-09-23 2025-09-19 0.405 510,000 +0 0.05% 206,550
2025-09-22 2025-09-18 0.415 510,000 +0 0.05% 211,650
2025-09-19 2025-09-17 0.420 510,000 +0 0.05% 214,200
2025-09-18 2025-09-16 0.420 510,000 +0 0.05% 214,200
2025-09-17 2025-09-15 0.420 510,000 +0 0.05% 214,200
2025-09-16 2025-09-12 0.425 510,000 +0 0.05% 216,750
2025-09-15 2025-09-11 0.430 510,000 +0 0.05% 219,300
2025-09-12 2025-09-10 0.455 510,000 +0 0.05% 232,050
2025-09-11 2025-09-09 0.435 510,000 +0 0.05% 221,850
2025-09-10 2025-09-08 0.445 510,000 +0 0.05% 226,950
2025-09-09 2025-09-05 0.440 510,000 +0 0.05% 224,400
2025-09-08 2025-09-04 0.440 510,000 +0 0.05% 224,400
2025-09-05 2025-09-03 0.430 510,000 +0 0.05% 219,300
2025-09-04 2025-09-02 0.415 510,000 +0 0.05% 211,650
2025-09-03 2025-09-01 0.410 510,000 +0 0.05% 209,100
2025-09-02 2025-08-29 0.425 510,000 +0 0.05% 216,750
2025-09-01 2025-08-28 0.420 510,000 +0 0.05% 214,200
2025-08-29 2025-08-27 0.430 510,000 +0 0.05% 219,300
2025-08-28 2025-08-26 0.430 510,000 +0 0.05% 219,300
2025-08-27 2025-08-25 0.425 510,000 +0 0.05% 216,750
2025-08-26 2025-08-22 0.450 510,000 +0 0.05% 229,500
2025-08-25 2025-08-21 0.435 510,000 +0 0.05% 221,850
2025-08-22 2025-08-20 0.445 510,000 +0 0.05% 226,950
2025-08-21 2025-08-19 0.430 510,000 +0 0.05% 219,300
2025-08-20 2025-08-18 0.420 510,000 +0 0.05% 214,200
2025-08-19 2025-08-15 0.420 510,000 +0 0.05% 214,200
2025-08-18 2025-08-14 0.425 510,000 -1,000 0.05% 216,750
2025-07-09 2025-07-07 0.370 511,000 -20,000 0.05% 189,070
2025-07-03 2025-06-30 0.385 531,000 +5,000 0.05% 204,435
2025-06-30 2025-06-26 0.400 526,000 +10,000 0.05% 210,400
2025-06-26 2025-06-24 0.405 516,000 +10,000 0.05% 208,980
2025-06-25 2025-06-23 0.510 506,000 +20,000 0.05% 258,060
2025-06-18 2025-06-16 0.610 486,000 -1,500 0.04% 296,460
2025-06-17 2025-06-13 0.450 487,500 -1,000 0.04% 219,375
2025-05-27 2025-05-23 0.270 488,500 +10,000 0.04% 131,895
2025-02-21 2025-02-19 0.270 478,500 -5,000 0.04% 129,195
2024-11-18 2024-11-14 0.305 483,500 -6,500 0.04% 147,468
2024-10-08 2024-10-04 0.425 490,000 +10,000 0.04% 208,250
2024-10-07 2024-10-03 0.395 480,000 -10,000 0.04% 189,600
2024-07-04 2024-07-02 0.355 490,000 +5,000 0.04% 173,950
2024-06-17 2024-06-13 0.410 485,000 +10,000 0.04% 198,850
2024-03-21 2024-03-19 0.440 475,000 +5,000 0.04% 209,000
2024-03-18 2024-03-14 0.480 470,000 -7,500 0.04% 225,600
2024-01-31 2024-01-29 0.415 477,500 +10,000 0.04% 198,162
2023-12-22 2023-12-20 0.375 467,500 -10,000 0.04% 175,312
2023-11-13 2023-11-09 0.400 477,500 +5,000 0.04% 191,000
2023-09-11 2023-09-06 0.475 472,500 +5,000 0.04% 224,438
2023-05-15 2023-05-11 0.740 467,500 -2,500 0.04% 345,950
2023-05-10 2023-05-08 0.760 470,000 -3,000 0.04% 357,200
2023-05-04 2023-05-02 0.780 473,000 -1,500 0.04% 368,940
2023-05-02 2023-04-27 0.800 474,500 -6,000 0.04% 379,600
2023-04-21 2023-04-19 0.780 480,500 -7,000 0.04% 374,790
2023-01-19 2023-01-17 1.220 487,500 -45,000 0.04% 594,750
2023-01-03 2022-12-29 1.100 532,500 +50,000 0.06% 585,750
2022-11-17 2022-11-15 0.980 482,500 -15,000 0.05% 472,850
2022-08-18 2022-08-16 0.880 497,500 +20,000 0.05% 437,800
2022-08-17 2022-08-15 0.940 477,500 -6,500 0.05% 448,850
2022-08-15 2022-08-11 0.960 484,000 +1,000 0.05% 464,640
2022-07-21 2022-07-19 1.140 483,000 +6,500 0.05% 550,620
2022-07-11 2022-07-07 1.140 476,500 -25,000 0.05% 543,210
2022-07-05 2022-06-30 1.200 501,500 -20,500 0.05% 601,800
2022-06-28 2022-06-24 1.160 522,000 -45,000 0.06% 605,520
2022-06-27 2022-06-23 1.180 567,000 -3,000 0.06% 669,060
2022-06-24 2022-06-22 1.180 570,000 -27,500 0.06% 672,600
2022-06-10 2022-06-08 1.080 597,500 -2,500 0.07% 645,300
2022-06-09 2022-06-07 1.080 600,000 -500 0.07% 648,000
2022-06-08 2022-06-06 1.080 600,500 -1,500 0.07% 648,540
2022-04-04 2022-03-31 1.140 602,000 +1,000 0.07% 686,280
2022-04-01 2022-03-30 1.140 601,000 +1,000 0.07% 685,140
2022-03-30 2022-03-28 1.200 600,000 +51,000 0.07% 720,000
2022-03-28 2022-03-24 1.380 549,000 -25,000 0.06% 757,620
2022-03-25 2022-03-23 1.300 574,000 +25,000 0.06% 746,200
2022-03-23 2022-03-21 1.280 549,000 +65,000 0.06% 702,720
2022-03-22 2022-03-18 1.300 484,000 -14,000 0.05% 629,200
2022-03-18 2022-03-16 1.120 498,000 +15,000 0.05% 557,760
2022-03-14 2022-03-10 1.440 483,000 -2,500 0.05% 695,520
2022-03-11 2022-03-09 1.500 485,500 +10,000 0.05% 728,250
2022-02-08 2022-02-04 0.880 475,500 -500 0.05% 418,440
2022-01-12 2022-01-10 0.940 476,000 -15,500 0.05% 447,440
2021-11-19 2021-11-17 1.380 491,500 -10,000 0.05% 678,270
2021-09-27 2021-09-23 1.820 501,500 +20,000 0.05% 912,730
2021-09-24 2021-09-21 1.760 481,500 +19,500 0.05% 847,440
2021-09-16 2021-09-14 1.720 462,000 +10,000 0.05% 794,640
2021-09-10 2021-09-08 1.740 452,000 -5,000 0.05% 786,480
2021-09-09 2021-09-07 1.380 457,000 -22,000 0.05% 630,660
2021-07-12 2021-07-08 1.220 479,000 +5,000 0.05% 584,380
2021-05-13 2021-05-11 1.780 474,000 -2,500 0.05% 843,720
2021-05-12 2021-05-10 1.920 476,500 -15,000 0.05% 914,880
2021-03-31 2021-03-29 1.920 491,500 -12,500 0.05% 943,680
2021-03-30 2021-03-26 1.960 504,000 -3,500 0.05% 987,840
2021-03-16 2021-03-12 2.020 507,500 -5,000 0.06% 1,025,150
2021-03-10 2021-03-08 2.260 512,500 -5,000 0.06% 1,158,250
2021-03-01 2021-02-25 2.160 517,500 +8,000 0.06% 1,117,800
2021-02-26 2021-02-24 2.200 509,500 +10,000 0.06% 1,120,900
2021-02-25 2021-02-23 2.200 499,500 +2,500 0.05% 1,098,900
2021-01-27 2021-01-25 0.780 497,000 +6,000 0.05% 387,660
2020-12-28 2020-12-22 0.660 491,000 -500 0.05% 324,060
2020-11-27 2020-11-25 0.720 491,500 -10,000 0.05% 353,880
2020-10-21 2020-10-19 0.560 501,500 -9,500 0.05% 280,840
2020-10-14 2020-10-09 0.620 511,000 +25,000 0.06% 316,820
2020-09-24 2020-09-22 0.940 486,000 -500 0.05% 456,840
2020-08-07 2020-08-05 1.080 486,500 -2,500 0.05% 525,420
2020-06-09 2020-06-05 1.280 489,000 -2,000 0.05% 625,920
2020-05-29 2020-05-27 1.220 491,000 +5,000 0.05% 599,020
2020-05-27 2020-05-25 1.240 486,000 -5,000 0.05% 602,640
2020-05-25 2020-05-21 1.200 491,000 -5,000 0.05% 589,200
2019-11-28 2019-11-26 1.040 496,000 -2,000 0.08% 515,840
2019-11-27 2019-11-25 0.960 498,000 -2,500 0.08% 478,080
2019-11-22 2019-11-20 0.980 500,500 -10,000 0.08% 490,490
2019-11-11 2019-11-07 1.080 510,500 +5,500 0.08% 551,340
2019-11-01 2019-10-30 1.080 505,000 -9,000 0.08% 545,400
2019-10-29 2019-10-25 1.140 514,000 -500 0.08% 585,960
2019-10-22 2019-10-18 1.140 514,500 +8,000 0.08% 586,530
2019-10-17 2019-10-15 1.080 506,500 -1,000 0.08% 547,020
2019-09-20 2019-09-18 1.120 507,500 -500 0.08% 568,400
2019-09-06 2019-09-04 1.080 508,000 -2,500 0.08% 548,640
2019-08-05 2019-08-01 1.580 510,500 +5,500 0.08% 806,590
2019-07-26 2019-07-24 1.700 505,000 -1,500 0.08% 858,500
2019-05-17 2019-05-15 2.120 506,500 +5,000 0.08% 1,073,780
2019-04-16 2019-04-12 2.300 501,500 -4,500 0.08% 1,153,450
2019-04-08 2019-04-03 2.280 506,000 +4,500 0.08% 1,153,680
2019-03-28 2019-03-26 2.340 501,500 +4,500 0.08% 1,173,510
2019-03-27 2019-03-25 2.360 497,000 +10,000 0.08% 1,172,920
2019-03-20 2019-03-18 2.400 487,000 -9,500 0.08% 1,168,800
2019-03-19 2019-03-15 2.320 496,500 +9,500 0.08% 1,151,880
2019-03-13 2019-03-11 2.200 487,000 +5,000 0.08% 1,071,400
2019-03-11 2019-03-07 2.200 482,000 -5,000 0.08% 1,060,400
2019-03-08 2019-03-06 2.160 487,000 -33,500 0.08% 1,051,920
2019-03-07 2019-03-05 2.060 520,500 -66,500 0.09% 1,072,230
2019-03-06 2019-03-04 1.880 587,000 -7,500 0.10% 1,103,560
2019-02-27 2019-02-25 1.460 594,500 -1,500 0.10% 867,970
2018-12-20 2018-12-18 1.360 596,000 +10,000 0.10% 810,560
2018-10-16 2018-10-12 1.400 586,000 +11,500 0.10% 820,400
2018-08-22 2018-08-20 1.740 574,500 +5,000 0.09% 999,630
2018-08-08 2018-08-06 1.820 569,500 +25,000 0.09% 1,036,490
2018-08-02 2018-07-31 1.940 544,500 +1,000 0.09% 1,056,330
2018-07-27 2018-07-25 1.960 543,500 -2,000 0.09% 1,065,260
2018-07-16 2018-07-12 2.080 545,500 -1,500 0.09% 1,134,640
2018-06-07 2018-06-05 2.420 547,000 -7,500 0.09% 1,323,740
2018-05-15 2018-05-11 2.060 554,500 -2,500 0.09% 1,142,270
2018-04-27 2018-04-25 2.100 557,000 -2,500 0.09% 1,169,700
2018-04-26 2018-04-24 2.100 559,500 -20,500 0.09% 1,174,950
2018-04-16 2018-04-12 2.000 580,000 -5,000 0.10% 1,160,000
2018-04-06 2018-04-03 1.940 585,000 +3,500 0.10% 1,134,900
2018-03-12 2018-03-08 2.020 581,500 -3,000 0.10% 1,174,630
2018-03-05 2018-03-01 2.060 584,500 -2,500 0.10% 1,204,070
2018-03-01 2018-02-27 2.040 587,000 +2,500 0.10% 1,197,480
2018-02-22 2018-02-20 2.000 584,500 +3,000 0.10% 1,169,000
2018-02-12 2018-02-08 2.040 581,500 -7,500 0.10% 1,186,260
2018-02-06 2018-02-02 2.100 589,000 +20,500 0.10% 1,236,900
2018-02-02 2018-01-31 2.200 568,500 +5,000 0.09% 1,250,700
2018-02-01 2018-01-30 2.200 563,500 -5,000 0.09% 1,239,700
2018-01-30 2018-01-26 2.240 568,500 -1,000 0.09% 1,273,440
2018-01-26 2018-01-24 2.320 569,500 +7,500 0.09% 1,321,240
2018-01-25 2018-01-23 2.240 562,000 -500 0.09% 1,258,880
2018-01-22 2018-01-18 2.120 562,500 +5,000 0.09% 1,192,500
2017-12-21 2017-12-19 2.060 557,500 +10,000 0.09% 1,148,450
2017-12-19 2017-12-15 2.040 547,500 +5,000 0.09% 1,116,900
2017-12-15 2017-12-13 2.120 542,500 +10,000 0.09% 1,150,100
2017-11-28 2017-11-24 2.540 532,500 +100,000 0.09% 1,352,550
2017-10-17 2017-10-13 2.820 432,500 +15,000 0.07% 1,219,650
2017-09-22 2017-09-20 2.580 417,500 +2,000 0.07% 1,077,150
2017-09-14 2017-09-12 2.940 415,500 -2,500 0.07% 1,221,570
2017-09-12 2017-09-08 2.900 418,000 +2,500 0.07% 1,212,200
2017-09-05 2017-09-01 2.980 415,500 +15,000 0.07% 1,238,190
2017-09-04 2017-08-31 2.980 400,500 +15,000 0.07% 1,193,490
2017-08-10 2017-08-08 3.880 385,500 -9,000 0.06% 1,495,740
2017-07-26 2017-07-24 3.760 394,500 -5,000 0.06% 1,483,320
2017-07-18 2017-07-14 3.340 399,500 +500 0.07% 1,334,330
2017-06-28 2017-06-26 3.500 399,000 -10,000 0.07% 1,396,500
2017-06-13 2017-06-09 3.620 409,000 -1,000 0.07% 1,480,580
2017-06-07 2017-06-05 3.560 410,000 -500 0.07% 1,459,600
2017-06-06 2017-06-02 3.440 410,500 -5,000 0.07% 1,412,120
2017-06-05 2017-06-01 3.440 415,500 -3,500 0.07% 1,429,320
2017-05-16 2017-05-12 3.920 419,000 -10,000 0.07% 1,642,480
2017-05-11 2017-05-09 3.760 429,000 -15,000 0.07% 1,613,040
2017-05-02 2017-04-27 3.680 444,000 -5,500 0.07% 1,633,920
2017-04-25 2017-04-21 3.800 449,500 -15,000 0.07% 1,708,100
2017-04-13 2017-04-11 3.740 464,500 -1,500 0.08% 1,737,230
2017-04-12 2017-04-10 3.760 466,000 -1,500 0.08% 1,752,160
2017-04-11 2017-04-07 3.680 467,500 +15,000 0.08% 1,720,400
2017-04-05 2017-03-31 3.720 452,500 +25,000 0.07% 1,683,300
2017-03-30 2017-03-28 3.820 427,500 +2,000 0.07% 1,633,050
2017-03-20 2017-03-16 3.940 425,500 +1,500 0.07% 1,676,470
2017-02-24 2017-02-22 4.300 424,000 -1,500 0.07% 1,823,200
2017-02-02 2017-01-27 4.580 425,500 -11,500 0.07% 1,948,790
2017-01-25 2017-01-23 4.620 437,000 -2,500 0.07% 2,018,940
2017-01-17 2017-01-13 4.600 439,500 -5,000 0.07% 2,021,700
2017-01-13 2017-01-11 4.660 444,500 -1,500 0.07% 2,071,370
2017-01-12 2017-01-10 4.680 446,000 +5,000 0.07% 2,087,280
2017-01-03 2016-12-29 4.440 441,000 -1,000 0.07% 1,958,040
2016-12-20 2016-12-16 4.360 442,000 -1,000 0.07% 1,927,120
2016-11-30 2016-11-28 4.420 443,000 +3,500 0.07% 1,958,060
2016-09-19 2016-09-14 4.220 439,500 -8,500 0.07% 1,854,690
2016-09-13 2016-09-09 4.180 448,000 +8,000 0.07% 1,872,640
2016-09-08 2016-09-06 4.320 440,000 -5,000 0.07% 1,900,800
2016-09-07 2016-09-05 4.340 445,000 -10,000 0.07% 1,931,300
2016-09-01 2016-08-30 4.060 455,000 +16,000 0.07% 1,847,300
2016-08-30 2016-08-26 4.180 439,000 +4,000 0.07% 1,835,020
2016-08-29 2016-08-25 4.240 435,000 +14,000 0.07% 1,844,400
2016-08-26 2016-08-24 4.200 421,000 -2,000 0.07% 1,768,200
2016-08-24 2016-08-22 4.300 423,000 -2,000 0.07% 1,818,900
2016-08-16 2016-08-12 4.360 425,000 +1,500 0.07% 1,853,000
2016-08-15 2016-08-11 4.300 423,500 -1,000 0.07% 1,821,050
2016-08-04 2016-08-01 4.200 424,500 -5,000 0.07% 1,782,900
2016-08-03 2016-07-29 3.960 429,500 -10,000 0.07% 1,700,820
2016-07-29 2016-07-27 4.200 439,500 -1,500 0.07% 1,845,900
2016-07-22 2016-07-20 4.140 441,000 +1,500 0.07% 1,825,740
2016-06-29 2016-06-27 4.180 439,500 -19,000 0.07% 1,837,110
2016-06-23 2016-06-21 4.100 458,500 +15,000 0.08% 1,879,850
2016-06-21 2016-06-17 4.320 443,500 +5,000 0.07% 1,915,920
2016-06-16 2016-06-14 4.600 438,500 -8,500 0.07% 2,017,100
2016-06-15 2016-06-13 4.540 447,000 -1,000 0.07% 2,029,380
2016-06-10 2016-06-07 4.700 448,000 +7,500 0.07% 2,105,600
2016-06-08 2016-06-06 4.320 440,500 -14,000 0.07% 1,902,960
2016-06-07 2016-06-03 4.320 454,500 -10,000 0.07% 1,963,440
2016-06-06 2016-06-02 4.460 464,500 -5,000 0.08% 2,071,670
2016-06-03 2016-06-01 4.260 469,500 -20,000 0.08% 2,000,070
2016-05-30 2016-05-26 4.060 489,500 -4,500 0.08% 1,987,370
2016-05-23 2016-05-19 3.900 494,000 +20,000 0.08% 1,926,600
2016-05-19 2016-05-17 3.760 474,000 -30,000 0.08% 1,782,240
2016-05-13 2016-05-11 3.460 504,000 +5,000 0.08% 1,743,840
2016-05-11 2016-05-09 3.600 499,000 -44,000 0.08% 1,796,400
2016-04-26 2016-04-22 3.160 543,000 -7,000 0.09% 1,715,880
2016-04-19 2016-04-15 3.220 550,000 +7,000 0.09% 1,771,000
2016-04-18 2016-04-14 3.240 543,000 +15,000 0.09% 1,759,320
2016-04-15 2016-04-13 3.320 528,000 -15,000 0.09% 1,752,960
2016-03-31 2016-03-29 3.120 543,000 -3,000 0.09% 1,694,160
2016-03-15 2016-03-11 3.220 546,000 +10,000 0.09% 1,758,120
2016-03-14 2016-03-10 3.180 536,000 -1,500 0.09% 1,704,480
2016-03-11 2016-03-09 3.100 537,500 +15,000 0.09% 1,666,250
2016-03-08 2016-03-04 3.440 522,500 +10,000 0.09% 1,797,400
2016-03-07 2016-03-03 3.480 512,500 +10,000 0.08% 1,783,500
2016-03-04 2016-03-02 3.360 502,500 +1,500 0.08% 1,688,400
2016-02-29 2016-02-25 3.200 501,000 -6,000 0.08% 1,603,200
2016-02-23 2016-02-19 3.220 507,000 -5,000 0.08% 1,632,540
2016-02-17 2016-02-15 3.340 512,000 +6,000 0.08% 1,710,080
2016-02-15 2016-02-11 2.940 506,000 +5,000 0.08% 1,487,640
2016-02-03 2016-02-01 3.400 501,000 +10,000 0.08% 1,703,400
2016-02-01 2016-01-28 3.560 491,000 -1,500 0.08% 1,747,960
2016-01-27 2016-01-25 3.900 492,500 +1,500 0.08% 1,920,750
2016-01-19 2016-01-15 3.720 491,000 +10,000 0.08% 1,826,520
2016-01-18 2016-01-14 4.400 481,000 -36,500 0.08% 2,116,400
2016-01-15 2016-01-13 3.420 517,500 -12,000 0.09% 1,769,850
2016-01-14 2016-01-12 3.100 529,500 -2,000 0.09% 1,641,450
2016-01-12 2016-01-08 2.700 531,500 -1,000 0.09% 1,435,050
2016-01-05 2015-12-31 3.000 532,500 +5,000 0.09% 1,597,500
2015-12-29 2015-12-24 3.360 527,500 +4,000 0.09% 1,772,400
2015-12-28 2015-12-22 3.400 523,500 +11,000 0.09% 1,779,900
2015-12-15 2015-12-11 3.960 512,500 +5,000 0.08% 2,029,500
2015-12-14 2015-12-10 4.120 507,500 +2,500 0.08% 2,090,900
2015-12-01 2015-11-27 4.520 505,000 -2,500 0.08% 2,282,600
2015-11-13 2015-11-11 4.800 507,500 -2,500 0.08% 2,436,000
2015-10-22 2015-10-19 5.100 510,000 -10,000 0.08% 2,601,000
2015-09-23 2015-09-21 4.400 520,000 +10,000 0.09% 2,288,000
2015-09-18 2015-09-16 4.560 510,000 +10,000 0.08% 2,325,600
2015-09-17 2015-09-15 4.540 500,000 -5,000 0.08% 2,270,000
2015-09-07 2015-09-02 4.520 505,000 +5,000 0.08% 2,282,600
2015-09-04 2015-09-01 4.500 500,000 -10,000 0.08% 2,250,000
2015-08-24 2015-08-20 5.200 510,000 -3,000 0.08% 2,652,000
2015-08-21 2015-08-19 5.500 513,000 +10,000 0.08% 2,821,500
2015-08-20 2015-08-18 5.100 503,000 +1,000 0.08% 2,565,300
2015-08-19 2015-08-17 6.000 502,000 -35,000 0.08% 3,012,000
2015-08-12 2015-08-10 4.480 537,000 +10,000 0.09% 2,405,760
2015-08-10 2015-08-06 4.440 527,000 +5,000 0.09% 2,339,880
2015-08-06 2015-08-04 4.440 522,000 +5,000 0.09% 2,317,680
2015-08-04 2015-07-31 4.640 517,000 +10,000 0.09% 2,398,880
2015-07-30 2015-07-28 4.860 507,000 +5,000 0.08% 2,464,020
2015-07-29 2015-07-27 4.840 502,000 +10,000 0.08% 2,429,680
2015-07-21 2015-07-17 5.400 492,000 -10,000 0.08% 2,656,800
2015-07-20 2015-07-16 5.300 502,000 +10,000 0.08% 2,660,600
2015-07-16 2015-07-14 5.300 492,000 -5,000 0.08% 2,607,600
2015-07-14 2015-07-10 5.400 497,000 -5,000 0.08% 2,683,800
2015-07-13 2015-07-09 4.980 502,000 -11,000 0.08% 2,499,960
2015-07-10 2015-07-08 4.160 513,000 +19,500 0.08% 2,134,080
2015-07-09 2015-07-07 4.800 493,500 -12,500 0.08% 2,368,800
2015-07-08 2015-07-06 5.100 506,000 +26,000 0.08% 2,580,600
2015-07-07 2015-07-03 5.900 480,000 +1,500 0.08% 2,832,000
2015-07-06 2015-07-02 6.600 478,500 -10,000 0.08% 3,158,100
2015-07-03 2015-06-30 6.300 488,500 -1,500 0.08% 3,077,550
2015-07-02 2015-06-29 6.200 490,000 -5,000 0.08% 3,038,000
2015-06-25 2015-06-23 6.800 495,000 -15,000 0.08% 3,366,000
2015-06-22 2015-06-18 6.600 510,000 +2,500 0.08% 3,366,000
2015-06-19 2015-06-17 6.400 507,500 +10,000 0.08% 3,248,000
2015-06-16 2015-06-12 6.700 497,500 +2,500 0.08% 3,333,250
2015-06-12 2015-06-10 6.700 495,000 +25,000 0.08% 3,316,500
2015-06-11 2015-06-09 6.800 470,000 +10,000 0.08% 3,196,000
2015-06-09 2015-06-05 7.100 460,000 -8,500 0.08% 3,266,000
2015-06-05 2015-06-03 7.500 468,500 +2,000 0.08% 3,513,750
2015-06-03 2015-06-01 7.500 466,500 +500 0.08% 3,498,750
2015-06-02 2015-05-29 7.700 466,000 -10,000 0.08% 3,588,200
2015-06-01 2015-05-28 7.000 476,000 -500 0.08% 3,332,000
2015-05-28 2015-05-26 7.000 476,500 -7,500 0.08% 3,335,500
2015-05-27 2015-05-22 7.000 484,000 -8,500 0.08% 3,388,000
2015-05-26 2015-05-21 6.700 492,500 +22,500 0.08% 3,299,750
2015-05-22 2015-05-20 6.800 470,000 +10,000 0.08% 3,196,000
2015-05-20 2015-05-18 6.900 460,000 +17,500 0.08% 3,174,000
2015-05-12 2015-05-08 7.400 442,500 -18,000 0.07% 3,274,500
2015-05-08 2015-05-06 7.600 460,500 -6,000 0.08% 3,499,800
2015-05-07 2015-05-05 7.600 466,500 +3,500 0.08% 3,545,400
2015-05-06 2015-05-04 7.300 463,000 -50,000 0.08% 3,379,900
2015-04-30 2015-04-28 7.100 513,000 +7,500 0.08% 3,642,300
2015-04-29 2015-04-27 7.200 505,500 +18,000 0.08% 3,639,600
2015-04-28 2015-04-24 7.100 487,500 -3,000 0.08% 3,461,250
2015-04-27 2015-04-23 7.100 490,500 +3,000 0.08% 3,482,550
2015-04-23 2015-04-21 7.200 487,500 +2,000 0.08% 3,510,000
2015-04-22 2015-04-20 7.100 485,500 +2,000 0.08% 3,447,050
2015-04-21 2015-04-17 7.500 483,500 -7,000 0.08% 3,626,250
2015-04-20 2015-04-16 7.300 490,500 -22,000 0.08% 3,580,650
2015-04-15 2015-04-13 7.200 512,500 -10,500 0.08% 3,690,000
2015-04-14 2015-04-10 6.500 523,000 -5,000 0.09% 3,399,500
2015-04-13 2015-04-09 6.200 528,000 -15,000 0.09% 3,273,600
2015-04-10 2015-04-08 6.100 543,000 -10,000 0.09% 3,312,300
2015-04-08 2015-04-01 5.700 553,000 -21,000 0.09% 3,152,100
2015-03-31 2015-03-27 6.100 574,000 -10,000 0.09% 3,501,400
2015-03-30 2015-03-26 5.500 584,000 -2,500 0.10% 3,212,000
2015-03-26 2015-03-24 5.300 586,500 +5,000 0.10% 3,108,450
2015-03-24 2015-03-20 5.500 581,500 -2,000 0.10% 3,198,250
2015-03-23 2015-03-19 5.400 583,500 +10,000 0.10% 3,150,900
2015-03-12 2015-03-10 5.700 573,500 -5,000 0.09% 3,268,950
2015-03-10 2015-03-06 5.800 578,500 +5,000 0.10% 3,355,300
2015-03-04 2015-03-02 5.700 573,500 -500 0.09% 3,268,950
2015-03-03 2015-02-27 5.800 574,000 +10,000 0.09% 3,329,200
2015-03-02 2015-02-26 5.900 564,000 -2,000 0.09% 3,327,600
2015-02-27 2015-02-25 5.800 566,000 +5,000 0.09% 3,282,800
2015-02-26 2015-02-24 5.900 561,000 +1,000 0.09% 3,309,900
2015-02-24 2015-02-18 6.100 560,000 -5,000 0.09% 3,416,000
2015-02-10 2015-02-06 6.000 565,000 +5,000 0.09% 3,390,000
2015-02-05 2015-02-03 6.100 560,000 +5,000 0.09% 3,416,000
2015-01-28 2015-01-26 6.000 555,000 -6,500 0.09% 3,330,000
2015-01-21 2015-01-19 6.000 561,500 -21,500 0.09% 3,369,000
2015-01-13 2015-01-09 6.400 583,000 -5,000 0.10% 3,731,200
2015-01-12 2015-01-08 6.400 588,000 -10,500 0.10% 3,763,200
2015-01-09 2015-01-07 6.400 598,500 +5,000 0.10% 3,830,400
2015-01-07 2015-01-05 6.700 593,500 +5,000 0.10% 3,976,450
2015-01-06 2015-01-02 6.900 588,500 +15,000 0.10% 4,060,650
2015-01-05 2014-12-31 7.000 573,500 -60,000 0.09% 4,014,500
2015-01-02 2014-12-29 6.800 633,500 -5,000 0.10% 4,307,800
2014-12-29 2014-12-22 7.000 638,500 -9,500 0.11% 4,469,500
2014-12-23 2014-12-19 6.100 648,000 +5,000 0.11% 3,952,800
2014-12-17 2014-12-15 6.300 643,000 +26,000 0.11% 4,050,900
2014-12-12 2014-12-10 6.700 617,000 +5,000 0.10% 4,133,900
2014-12-09 2014-12-05 7.100 612,000 -5,000 0.10% 4,345,200
2014-12-05 2014-12-03 6.900 617,000 +5,500 0.10% 4,257,300
2014-12-04 2014-12-02 6.700 611,500 +14,500 0.10% 4,097,050
2014-12-03 2014-12-01 6.800 597,000 -5,000 0.10% 4,059,600
2014-11-28 2014-11-26 7.400 602,000 -15,000 0.10% 4,454,800
2014-11-27 2014-11-25 7.600 617,000 +2,500 0.10% 4,689,200
2014-11-26 2014-11-24 7.600 614,500 +5,000 0.10% 4,670,200
2014-11-25 2014-11-21 7.600 609,500 -10,000 0.10% 4,632,200
2014-11-24 2014-11-20 7.600 619,500 +17,500 0.10% 4,708,200
2014-11-19 2014-11-17 7.700 602,000 -500 0.10% 4,635,400
2014-11-17 2014-11-13 7.800 602,500 +15,000 0.10% 4,699,500
2014-11-11 2014-11-07 7.900 587,500 +10,000 0.10% 4,641,250
2014-11-10 2014-11-06 8.100 577,500 -4,000 0.10% 4,677,750
2014-11-07 2014-11-05 8.000 581,500 +5,000 0.10% 4,652,000
2014-11-06 2014-11-04 8.000 576,500 +3,500 0.09% 4,612,000
2014-11-03 2014-10-30 8.000 573,000 -5,000 0.09% 4,584,000
2014-10-27 2014-10-23 8.000 578,000 +5,000 0.10% 4,624,000
2014-10-24 2014-10-22 8.100 573,000 -1,500 0.09% 4,641,300
2014-10-21 2014-10-17 8.200 574,500 +10,000 0.09% 4,710,900
2014-10-16 2014-10-14 8.100 564,500 +5,000 0.09% 4,572,450
2014-10-15 2014-10-13 8.200 559,500 -1,500 0.09% 4,587,900
2014-10-14 2014-10-10 8.200 561,000 +5,000 0.09% 4,600,200
2014-10-10 2014-10-08 8.400 556,000 -4,000 0.09% 4,670,400
2014-10-09 2014-10-07 8.400 560,000 -11,000 0.09% 4,704,000
2014-10-08 2014-10-06 8.200 571,000 +14,000 0.09% 4,682,200
2014-10-07 2014-10-03 8.300 557,000 -112,500 0.09% 4,623,100
2014-10-06 2014-09-30 8.300 669,500 +6,000 0.11% 5,556,850
2014-10-03 2014-09-29 8.300 663,500 -11,000 0.11% 5,507,050
2014-09-30 2014-09-26 8.600 674,500 +100,000 0.11% 5,800,700
2014-09-26 2014-09-24 8.900 574,500 +10,500 0.09% 5,113,050
2014-09-25 2014-09-23 8.500 564,000 -10,000 0.09% 4,794,000
2014-09-23 2014-09-19 8.400 574,000 -5,000 0.09% 4,821,600
2014-09-22 2014-09-18 8.300 579,000 +5,000 0.10% 4,805,700
2014-09-11 2014-09-08 8.400 574,000 +1,000 0.09% 4,821,600
2014-09-10 2014-09-05 8.400 573,000 +14,000 0.09% 4,813,200
2014-09-05 2014-09-03 8.500 559,000 +2,500 0.09% 4,751,500
2014-09-03 2014-09-01 8.600 556,500 +2,500 0.09% 4,785,900
2014-09-02 2014-08-29 8.200 554,000 +16,000 0.09% 4,542,800
2014-09-01 2014-08-28 8.200 538,000 -2,000 0.09% 4,411,600
2014-08-29 2014-08-27 8.500 540,000 -20,000 0.09% 4,590,000
2014-08-27 2014-08-25 8.700 560,000 +10,000 0.09% 4,872,000
2014-08-26 2014-08-22 9.700 550,000 +24,000 0.09% 5,335,000
2014-08-25 2014-08-21 9.800 526,000 +16,500 0.09% 5,154,800
2014-08-22 2014-08-20 9.500 509,500 +6,000 0.08% 4,840,250
2014-08-21 2014-08-19 8.800 503,500 +7,500 0.08% 4,430,800
2014-08-20 2014-08-18 8.900 496,000 +5,000 0.08% 4,414,400
2014-08-18 2014-08-14 9.100 491,000 +18,500 0.08% 4,468,100
2014-08-14 2014-08-12 8.800 472,500 -31,000 0.08% 4,158,000
2014-08-13 2014-08-11 8.500 503,500 +2,000 0.08% 4,279,750
2014-08-08 2014-08-06 8.700 501,500 -58,000 0.08% 4,363,050
2014-08-07 2014-08-05 8.300 559,500 -10,000 0.09% 4,643,850
2014-08-06 2014-08-04 7.700 569,500 +10,000 0.09% 4,385,150
2014-08-05 2014-08-01 7.700 559,500 -10,000 0.09% 4,308,150
2014-08-04 2014-07-31 7.800 569,500 -5,000 0.09% 4,442,100
2014-07-30 2014-07-28 7.900 574,500 +4,500 0.09% 4,538,550
2014-07-29 2014-07-25 7.700 570,000 -5,000 0.09% 4,389,000
2014-07-28 2014-07-24 7.700 575,000 +2,000 0.09% 4,427,500
2014-07-25 2014-07-23 7.400 573,000 +5,000 0.09% 4,240,200
2014-07-24 2014-07-22 7.400 568,000 +3,000 0.09% 4,203,200
2014-07-23 2014-07-21 7.400 565,000 +10,000 0.09% 4,181,000
2014-07-22 2014-07-18 7.400 555,000 +3,000 0.09% 4,107,000
2014-07-21 2014-07-17 7.400 552,000 -500 0.09% 4,084,800
2014-07-17 2014-07-15 7.500 552,500 +1,000 0.09% 4,143,750
2014-07-14 2014-07-10 7.700 551,500 +1,500 0.09% 4,246,550
2014-07-10 2014-07-08 7.600 550,000 -1,000 0.09% 4,180,000
2014-07-08 2014-07-04 7.800 551,000 -2,500 0.09% 4,297,800
2014-07-02 2014-06-27 7.700 553,500 +2,000 0.09% 4,261,950
2014-06-25 2014-06-23 7.800 551,500 -1,500 0.09% 4,301,700
2014-06-19 2014-06-17 8.000 553,000 +5,000 0.09% 4,424,000
2014-06-18 2014-06-16 8.100 548,000 +25,000 0.09% 4,438,800
2014-06-13 2014-06-11 8.200 523,000 +3,000 0.09% 4,288,600
2014-06-09 2014-06-05 8.000 520,000 +1,500 0.09% 4,160,000
2014-06-05 2014-06-03 8.300 518,500 +500 0.09% 4,303,550
2014-06-04 2014-05-30 8.000 518,000 -10,000 0.09% 4,144,000
2014-05-28 2014-05-26 7.500 528,000 +5,000 0.09% 3,960,000
2014-05-26 2014-05-22 7.900 523,000 -5,000 0.09% 4,131,700
2014-04-30 2014-04-28 7.600 528,000 +1,500 0.09% 4,012,800
2014-04-15 2014-04-11 7.800 526,500 +1,500 0.09% 4,106,700
2014-04-14 2014-04-10 7.900 525,000 -500 0.09% 4,147,500
2014-04-09 2014-04-07 8.000 525,500 -1,000 0.09% 4,204,000
2014-04-07 2014-04-03 8.000 526,500 -500 0.09% 4,212,000
2014-04-04 2014-04-02 8.000 527,000 +5,000 0.09% 4,216,000
2014-04-03 2014-04-01 8.100 522,000 +500 0.09% 4,228,200
2014-04-01 2014-03-28 7.900 521,500 -3,500 0.09% 4,119,850
2014-03-25 2014-03-21 7.600 525,000 +7,000 0.09% 3,990,000
2014-03-20 2014-03-18 7.400 518,000 +3,000 0.09% 3,833,200
2014-03-18 2014-03-14 7.700 515,000 -3,500 0.08% 3,965,500
2014-03-17 2014-03-13 7.900 518,500 -1,500 0.09% 4,096,150
2014-03-13 2014-03-11 8.000 520,000 +1,500 0.09% 4,160,000
2014-03-03 2014-02-27 8.200 518,500 -5,000 0.09% 4,251,700
2014-02-21 2014-02-19 8.300 523,500 -5,000 0.09% 4,345,050
2014-02-20 2014-02-18 8.400 528,500 -7,500 0.09% 4,439,400
2014-02-19 2014-02-17 8.400 536,000 +5,000 0.09% 4,502,400
2014-02-17 2014-02-13 8.400 531,000 +7,500 0.09% 4,460,400
2014-02-14 2014-02-12 8.500 523,500 -10,000 0.09% 4,449,750
2014-02-13 2014-02-11 8.300 533,500 +11,500 0.09% 4,428,050
2014-01-22 2014-01-20 9.000 522,000 +5,000 0.13% 4,698,000
2014-01-17 2014-01-15 9.300 517,000 -3,500 0.13% 4,808,100
2014-01-15 2014-01-13 9.000 520,500 -5,000 0.13% 4,684,500
2014-01-13 2014-01-09 8.500 525,500 -1,000 0.13% 4,466,750
2014-01-07 2014-01-03 8.700 526,500 +1,000 0.13% 4,580,550
2014-01-03 2013-12-31 8.900 525,500 -5,000 0.13% 4,676,950
2014-01-02 2013-12-27 8.400 530,500 +5,000 0.13% 4,456,200
2013-12-27 2013-12-20 8.300 525,500 +1,500 0.13% 4,361,650
2013-12-23 2013-12-19 8.500 524,000 -1,000 0.13% 4,454,000
2013-12-18 2013-12-16 9.000 525,000 +2,500 0.13% 4,725,000
2013-12-16 2013-12-12 8.800 522,500 +2,500 0.13% 4,598,000
2013-12-13 2013-12-11 9.000 520,000 -12,500 0.13% 4,680,000
2013-12-12 2013-12-10 9.400 532,500 +8,500 0.13% 5,005,500
2013-12-11 2013-12-09 9.100 524,000 -26,500 0.13% 4,768,400
2013-12-10 2013-12-06 8.200 550,500 +2,000 0.14% 4,514,100
2013-12-09 2013-12-05 8.100 548,500 -2,500 0.13% 4,442,850
2013-12-03 2013-11-29 7.800 551,000 -5,000 0.14% 4,297,800
2013-12-02 2013-11-28 7.700 556,000 +2,500 0.14% 4,281,200
2013-11-29 2013-11-27 7.800 553,500 +1,500 0.14% 4,317,300
2013-11-28 2013-11-26 7.800 552,000 -5,000 0.14% 4,305,600
2013-11-27 2013-11-25 8.100 557,000 -44,500 0.14% 4,511,700
2013-11-26 2013-11-22 7.700 601,500 -22,000 0.15% 4,631,550
2013-11-25 2013-11-21 7.200 623,500 -2,000 0.15% 4,489,200
2013-11-22 2013-11-20 7.400 625,500 -20,500 0.15% 4,628,700
2013-11-21 2013-11-19 7.100 646,000 -10,000 0.16% 4,586,600
2013-11-20 2013-11-18 6.900 656,000 -3,500 0.16% 4,526,400
2013-11-14 2013-11-12 6.700 659,500 +10,000 0.16% 4,418,650
2013-11-12 2013-11-08 6.700 649,500 +19,000 0.16% 4,351,650
2013-11-11 2013-11-07 6.700 630,500 +20,000 0.15% 4,224,350
2013-11-06 2013-11-04 6.500 610,500 +8,500 0.15% 3,968,250
2013-11-05 2013-11-01 6.800 602,000 +1,000 0.15% 4,093,600
2013-11-04 2013-10-31 6.800 601,000 +7,000 0.15% 4,086,800
2013-11-01 2013-10-30 6.900 594,000 +4,500 0.15% 4,098,600
2013-10-30 2013-10-28 6.900 589,500 -2,500 0.14% 4,067,550
2013-10-29 2013-10-25 6.900 592,000 -1,000 0.15% 4,084,800
2013-10-28 2013-10-24 6.900 593,000 +2,000 0.15% 4,091,700
2013-10-23 2013-10-21 6.900 591,000 +12,500 0.15% 4,077,900
2013-10-22 2013-10-18 7.200 578,500 +11,000 0.14% 4,165,200
2013-10-17 2013-10-15 7.200 567,500 +3,500 0.14% 4,086,000
2013-10-16 2013-10-11 7.300 564,000 -21,500 0.14% 4,117,200
2013-10-11 2013-10-09 7.300 585,500 -24,500 0.14% 4,274,150
2013-10-02 2013-09-27 7.500 610,000 +2,500 0.15% 4,575,000
2013-09-30 2013-09-26 7.400 607,500 +16,500 0.15% 4,495,500
2013-09-26 2013-09-24 7.400 591,000 +15,000 0.15% 4,373,400
2013-09-25 2013-09-23 7.600 576,000 +9,000 0.14% 4,377,600
2013-09-24 2013-09-19 8.000 567,000 +9,000 0.14% 4,536,000
2013-08-26 2013-08-22 8.100 558,000 -24,000 0.14% 4,519,800
2013-08-23 2013-08-21 7.400 582,000 +6,000 0.14% 4,306,800
2013-08-22 2013-08-20 7.500 576,000 +5,000 0.14% 4,320,000
2013-08-21 2013-08-19 7.800 571,000 +7,000 0.14% 4,453,800
2013-08-19 2013-08-15 8.000 564,000 +2,500 0.14% 4,512,000
2013-08-15 2013-08-12 8.400 561,500 -7,500 0.14% 4,716,600
2013-08-13 2013-08-09 8.200 569,000 -20,500 0.14% 4,665,800
2013-08-12 2013-08-08 7.400 589,500 -5,000 0.14% 4,362,300
2013-08-09 2013-08-07 7.300 594,500 -1,000 0.15% 4,339,850
2013-08-01 2013-07-30 7.300 595,500 +4,000 0.15% 4,347,150
2013-07-29 2013-07-25 7.300 591,500 +11,000 0.15% 4,317,950
2013-07-26 2013-07-24 7.200 580,500 -2,000 0.14% 4,179,600
2013-07-22 2013-07-18 7.000 582,500 -9,000 0.14% 4,077,500
2013-07-10 2013-07-08 7.600 591,500 -8,000 0.15% 4,495,400
2013-07-08 2013-07-04 7.000 599,500 -5,000 0.15% 4,196,500
2013-07-05 2013-07-03 7.000 604,500 -5,000 0.15% 4,231,500
2013-07-04 2013-07-02 7.100 609,500 -5,000 0.15% 4,327,450
2013-07-03 2013-06-28 6.900 614,500 -1,000 0.15% 4,240,050
2013-07-02 2013-06-27 6.800 615,500 -10,000 0.15% 4,185,400
2013-06-28 2013-06-26 6.500 625,500 +9,500 0.15% 4,065,750
2013-06-27 2013-06-25 6.600 616,000 +3,000 0.15% 4,065,600
2013-06-26 2013-06-24 7.000 613,000 +3,000 0.15% 4,291,000
2013-06-24 2013-06-20 7.600 610,000 -6,000 0.15% 4,636,000
2013-06-21 2013-06-19 7.800 616,000 -5,000 0.15% 4,804,800
2013-06-20 2013-06-18 8.000 621,000 +5,500 0.15% 4,968,000
2013-06-19 2013-06-17 7.900 615,500 +2,000 0.15% 4,862,450
2013-06-18 2013-06-14 7.400 613,500 -10,000 0.15% 4,539,900
2013-06-17 2013-06-13 7.100 623,500 +9,000 0.15% 4,426,850
2013-06-14 2013-06-11 7.700 614,500 -5,000 0.15% 4,731,650
2013-06-13 2013-06-10 7.700 619,500 -5,000 0.15% 4,770,150
2013-06-11 2013-06-07 7.900 624,500 +6,500 0.15% 4,933,550
2013-06-07 2013-06-05 8.200 618,000 -6,000 0.15% 5,067,600
2013-06-05 2013-06-03 8.500 624,000 -5,000 0.15% 5,304,000
2013-06-04 2013-05-31 8.700 629,000 -9,500 0.15% 5,472,300
2013-05-29 2013-05-27 7.800 638,500 -2,500 0.16% 4,980,300
2013-05-28 2013-05-24 8.100 641,000 +5,000 0.16% 5,192,100
2013-05-27 2013-05-23 8.200 636,000 -7,500 0.16% 5,215,200
2013-05-23 2013-05-21 8.400 643,500 +2,500 0.16% 5,405,400
2013-05-22 2013-05-20 8.600 641,000 +2,000 0.16% 5,512,600
2013-05-21 2013-05-16 8.700 639,000 -8,000 0.16% 5,559,300
2013-05-15 2013-05-13 8.800 647,000 +1,000 0.16% 5,693,600
2013-05-13 2013-05-09 8.900 646,000 +6,500 0.16% 5,749,400
2013-05-10 2013-05-08 8.900 639,500 +3,500 0.16% 5,691,550
2013-05-09 2013-05-07 8.900 636,000 +10,000 0.16% 5,660,400
2013-05-08 2013-05-06 8.900 626,000 +5,000 0.15% 5,571,400
2013-05-06 2013-05-02 9.000 621,000 -10,000 0.15% 5,589,000
2013-05-02 2013-04-29 9.100 631,000 +34,500 0.15% 5,742,100
2013-04-30 2013-04-26 9.000 596,500 +7,500 0.15% 5,368,500
2013-04-29 2013-04-25 8.900 589,000 +4,000 0.14% 5,242,100
2013-04-26 2013-04-24 9.000 585,000 +1,000 0.14% 5,265,000
2013-04-25 2013-04-23 9.000 584,000 -9,500 0.14% 5,256,000
2013-04-19 2013-04-17 9.000 593,500 +2,500 0.15% 5,341,500
2013-04-17 2013-04-15 9.100 591,000 +4,000 0.15% 5,378,100
2013-04-12 2013-04-10 9.400 587,000 -5,500 0.14% 5,517,800
2013-04-11 2013-04-09 9.100 592,500 +5,000 0.15% 5,391,750
2013-04-10 2013-04-08 9.500 587,500 +1,000 0.14% 5,581,250
2013-04-09 2013-04-05 9.600 586,500 -22,000 0.14% 5,630,400
2013-04-05 2013-04-02 9.800 608,500 -2,500 0.15% 5,963,300
2013-04-03 2013-03-28 10.400 611,000 +1,500 0.15% 6,354,400
2013-04-02 2013-03-27 10.400 609,500 -1,500 0.15% 6,338,800
2013-03-28 2013-03-26 10.000 611,000 -2,500 0.15% 6,110,000
2013-03-26 2013-03-22 10.000 613,500 -1,500 0.15% 6,135,000
2013-03-22 2013-03-20 10.000 615,000 +2,500 0.15% 6,150,000
2013-03-21 2013-03-19 9.900 612,500 -1,500 0.15% 6,063,750
2013-03-20 2013-03-18 10.000 614,000 -11,000 0.15% 6,140,000
2013-03-19 2013-03-15 10.200 625,000 -1,000 0.15% 6,375,000
2013-03-18 2013-03-14 10.000 626,000 +27,500 0.15% 6,260,000
2013-03-15 2013-03-13 10.200 598,500 -9,000 0.15% 6,104,700
2013-03-14 2013-03-12 10.200 607,500 -5,000 0.15% 6,196,500
2013-03-13 2013-03-11 10.600 612,500 +11,500 0.15% 6,492,500
2013-03-12 2013-03-08 10.800 601,000 -1,500 0.15% 6,490,800
2013-03-08 2013-03-06 10.800 602,500 +9,000 0.15% 6,507,000
2013-03-07 2013-03-05 11.000 593,500 +11,000 0.15% 6,528,500
2013-03-06 2013-03-04 11.000 582,500 +16,500 0.14% 6,407,500
2013-03-05 2013-03-01 11.000 566,000 -6,500 0.14% 6,226,000
2013-03-04 2013-02-28 11.000 572,500 +5,000 0.14% 6,297,500
2013-03-01 2013-02-27 10.800 567,500 -1,000 0.14% 6,129,000
2013-02-28 2013-02-26 10.800 568,500 +105,000 0.14% 6,139,800
2013-02-27 2013-02-25 11.200 463,500 +14,000 0.11% 5,191,200
2013-02-26 2013-02-22 11.200 449,500 +22,000 0.11% 5,034,400
2013-02-25 2013-02-21 11.800 427,500 +8,000 0.10% 5,044,500
2013-02-22 2013-02-20 12.200 419,500 +2,500 0.10% 5,117,900
2013-02-21 2013-02-19 11.600 417,000 +30,000 0.10% 4,837,200
2013-02-20 2013-02-18 12.200 387,000 -39,000 0.10% 4,721,400
2013-02-19 2013-02-15 11.400 426,000 -84,000 0.10% 4,856,400
2013-02-18 2013-02-14 11.000 510,000 +1,500 0.13% 5,610,000
2013-02-15 2013-02-08 10.400 508,500 +2,000 0.12% 5,288,400
2013-02-14 2013-02-07 10.400 506,500 -4,000 0.12% 5,267,600
2013-02-08 2013-02-06 10.400 510,500 +28,500 0.13% 5,309,200
2013-02-07 2013-02-05 10.400 482,000 +61,500 0.12% 5,012,800
2013-02-06 2013-02-04 10.600 420,500 +32,000 0.10% 4,457,300
2013-02-05 2013-02-01 10.200 388,500 -2,000 0.10% 3,962,700
2013-01-23 2013-01-21 10.400 390,500 +2,000 0.10% 4,061,200
2013-01-18 2013-01-16 10.000 388,500 +25,000 0.10% 3,885,000
2013-01-16 2013-01-14 10.000 363,500 +1,500 0.09% 3,635,000
2013-01-11 2013-01-09 10.200 362,000 +75,000 0.09% 3,692,400
2013-01-09 2013-01-07 10.600 287,000 +5,000 0.07% 3,042,200
2013-01-08 2013-01-04 10.800 282,000 +2,000 0.07% 3,045,600
2012-12-27 2012-12-20 11.200 280,000 +2,500 0.07% 3,136,000
2012-12-20 2012-12-18 11.000 277,500 -6,000 0.07% 3,052,500
2012-12-19 2012-12-17 11.200 283,500 +500 0.07% 3,175,200
2012-12-12 2012-12-10 9.900 283,000 -1,000 0.08% 2,801,700
2012-11-30 2012-11-28 10.000 284,000 -2,000 0.08% 2,840,000
2012-11-12 2012-11-08 10.200 286,000 -2,500 0.08% 2,917,200
2012-11-08 2012-11-06 10.200 288,500 +5,000 0.08% 2,942,700
2012-11-06 2012-11-02 10.400 283,500 -5,500 0.08% 2,948,400
2012-10-31 2012-10-29 10.000 289,000 +2,000 0.08% 2,890,000
2012-10-29 2012-10-25 10.000 287,000 +2,000 0.08% 2,870,000
2012-10-24 2012-10-19 10.000 285,000 -1,000 0.08% 2,850,000
2012-10-11 2012-10-09 10.200 286,000 -500 0.08% 2,917,200
2012-09-11 2012-09-07 10.200 286,500 +1,000 0.08% 2,922,300
2012-09-10 2012-09-06 10.200 285,500 -15,000 0.08% 2,912,100
2012-09-06 2012-09-04 10.600 300,500 +20,500 0.09% 3,185,300
2012-09-05 2012-09-03 11.000 280,000 -5,500 0.08% 3,080,000
2012-08-21 2012-08-17 11.400 285,500 +5,500 0.08% 3,254,700
2012-08-20 2012-08-16 11.600 280,000 -5,500 0.08% 3,248,000
2012-08-17 2012-08-15 11.600 285,500 +5,500 0.08% 3,311,800
2012-08-16 2012-08-14 12.600 280,000 -1,500 0.08% 3,528,000
2012-06-29 2012-06-27 12.000 281,500 +3,000 0.08% 3,378,000
2012-06-12 2012-06-08 12.000 278,500 +3,000 0.08% 3,342,000
2012-06-08 2012-06-06 12.000 275,500 -1,500 0.08% 3,306,000
2012-05-11 2012-05-09 13.400 277,000 -2,000 0.08% 3,711,800
2012-05-10 2012-05-08 13.800 279,000 -8,000 0.08% 3,850,200
2012-05-07 2012-05-03 13.200 287,000 -500 0.08% 3,788,400
2012-04-26 2012-04-24 12.800 287,500 -6,500 0.08% 3,680,000
2012-04-25 2012-04-23 13.000 294,000 +2,500 0.09% 3,822,000
2012-04-13 2012-04-11 13.400 291,500 -2,500 0.09% 3,906,100
2012-04-12 2012-04-10 13.600 294,000 -5,000 0.09% 3,998,400
2012-04-10 2012-04-03 12.600 299,000 -4,000 0.09% 3,767,400
2012-04-05 2012-04-02 12.200 303,000 +1,500 0.09% 3,696,600
2012-04-03 2012-03-30 10.400 301,500 -7,500 0.09% 3,135,600
2012-03-30 2012-03-28 10.000 309,000 -500 0.09% 3,090,000
2012-03-06 2012-03-02 10.000 309,500 -3,500 0.09% 3,095,000
2012-03-02 2012-02-29 10.200 313,000 -2,500 0.09% 3,192,600
2012-02-15 2012-02-13 9.800 315,500 +2,500 0.10% 3,091,900
2012-02-13 2012-02-09 10.000 313,000 +2,500 0.10% 3,130,000
2012-02-07 2012-02-03 10.200 310,500 -4,000 0.09% 3,167,100
2012-02-06 2012-02-02 9.700 314,500 -1,500 0.10% 3,050,650
2012-02-02 2012-01-31 9.700 316,000 -5,000 0.10% 3,065,200
2012-01-27 2012-01-20 9.200 321,000 +2,000 0.10% 2,953,200
2012-01-19 2012-01-17 9.500 319,000 +4,000 0.10% 3,030,500
2012-01-16 2012-01-12 9.700 315,000 -5,000 0.10% 3,055,500
2012-01-13 2012-01-11 9.700 320,000 +10,000 0.10% 3,104,000
2012-01-05 2012-01-03 10.800 310,000 -500 0.09% 3,348,000
2012-01-04 2011-12-30 10.600 310,500 -7,000 0.09% 3,291,300
2012-01-03 2011-12-29 10.800 317,500 -3,500 0.10% 3,429,000
2011-12-15 2011-12-13 9.500 321,000 -2,500 0.10% 3,049,500
2011-12-08 2011-12-06 9.900 323,500 -1,500 0.10% 3,202,650
2011-12-07 2011-12-05 9.700 325,000 -1,000 0.10% 3,152,500
2011-11-28 2011-11-24 10.400 326,000 +2,500 0.10% 3,390,400
2011-11-15 2011-11-11 10.200 323,500 +5,000 0.10% 3,299,700
2011-11-08 2011-11-04 11.000 318,500 -1,000 0.10% 3,503,500
2011-11-04 2011-11-02 11.000 319,500 +2,500 0.10% 3,514,500
2011-11-03 2011-11-01 11.000 317,000 -1,500 0.10% 3,487,000
2011-11-02 2011-10-31 10.800 318,500 +500 0.10% 3,439,800
2011-11-01 2011-10-28 11.400 318,000 -1,500 0.10% 3,625,200
2011-10-31 2011-10-27 11.400 319,500 +1,500 0.10% 3,642,300
2011-10-27 2011-10-25 11.000 318,000 +4,000 0.10% 3,498,000
2011-10-13 2011-10-11 11.000 314,000 +500 0.10% 3,454,000
2011-10-06 2011-10-03 11.400 313,500 -1,500 0.10% 3,573,900
2011-10-04 2011-09-30 12.400 315,000 -1,500 0.10% 3,906,000
2011-09-30 2011-09-27 12.000 316,500 +2,500 0.10% 3,798,000
2011-09-27 2011-09-23 12.000 314,000 -4,000 0.10% 3,768,000
2011-09-21 2011-09-19 12.800 318,000 -25,000 0.10% 4,070,400
2011-09-08 2011-09-06 13.600 343,000 -2,500 0.11% 4,664,800
2011-09-07 2011-09-05 13.600 345,500 -4,000 0.11% 4,698,800
2011-09-06 2011-09-02 13.800 349,500 -500 0.11% 4,823,100
2011-09-02 2011-08-31 13.800 350,000 -2,500 0.11% 4,830,000
2011-08-31 2011-08-29 13.200 352,500 -3,000 0.11% 4,653,000
2011-08-24 2011-08-22 12.400 355,500 -10,000 0.11% 4,408,200
2011-08-22 2011-08-18 13.000 365,500 -5,000 0.12% 4,751,500
2011-08-15 2011-08-11 12.400 370,500 -16,000 0.12% 4,594,200
2011-08-11 2011-08-09 12.400 386,500 -1,500 0.12% 4,792,600
2011-08-10 2011-08-08 13.000 388,000 +5,500 0.12% 5,044,000
2011-08-09 2011-08-05 13.400 382,500 -4,500 0.12% 5,125,500
2011-08-04 2011-08-02 13.600 387,000 +2,500 0.12% 5,263,200
2011-08-03 2011-08-01 14.000 384,500 +3,000 0.12% 5,383,000
2011-08-01 2011-07-28 14.400 381,500 +2,500 0.12% 5,493,600
2011-07-29 2011-07-27 14.600 379,000 -5,500 0.12% 5,533,400
2011-07-28 2011-07-26 14.600 384,500 -500 0.12% 5,613,700
2011-07-27 2011-07-25 14.600 385,000 +14,000 0.12% 5,621,000
2011-07-26 2011-07-22 14.200 371,000 -500 0.12% 5,268,200
2011-07-04 2011-06-29 14.200 371,500 -96,500 0.12% 5,275,300
2011-06-30 2011-06-28 14.400 468,000 -2,500 0.15% 6,739,200
2011-06-29 2011-06-27 14.400 470,500 -1,500 0.15% 6,775,200
2011-06-28 2011-06-24 14.200 472,000 -1,000 0.15% 6,702,400
2011-06-27 2011-06-23 14.000 473,000 -7,000 0.15% 6,622,000
2011-06-23 2011-06-21 13.400 480,000 +2,000 0.15% 6,432,000
2011-06-21 2011-06-17 13.200 478,000 -5,000 0.15% 6,309,600
2011-06-17 2011-06-15 13.400 483,000 +9,000 0.15% 6,472,200
2011-06-14 2011-06-10 13.800 474,000 -6,500 0.15% 6,541,200
2011-06-13 2011-06-09 14.200 480,500 -16,500 0.15% 6,823,100
2011-06-10 2011-06-08 14.200 497,000 +2,500 0.16% 7,057,400
2011-06-08 2011-06-03 14.400 494,500 +5,000 0.16% 7,120,800
2011-06-02 2011-05-31 14.600 489,500 +1,000 0.15% 7,146,700
2011-05-31 2011-05-27 14.400 488,500 -2,500 0.15% 7,034,400
2011-05-30 2011-05-26 14.600 491,000 +8,000 0.16% 7,168,600
2011-05-25 2011-05-23 14.600 483,000 -2,500 0.15% 7,051,800
2011-05-24 2011-05-20 14.600 485,500 -4,500 0.15% 7,088,300
2011-05-23 2011-05-19 14.600 490,000 -3,000 0.16% 7,154,000
2011-05-20 2011-05-18 14.800 493,000 -1,000 0.16% 7,296,400
2011-05-19 2011-05-17 14.800 494,000 +6,000 0.16% 7,311,200
2011-05-18 2011-05-16 14.600 488,000 +2,500 0.15% 7,124,800
2011-05-17 2011-05-13 14.800 485,500 -500 0.15% 7,185,400
2011-05-16 2011-05-12 14.600 486,000 -2,500 0.15% 7,095,600
2011-05-12 2011-05-09 15.000 488,500 -5,000 0.15% 7,327,500
2011-05-11 2011-05-06 14.400 493,500 +1,500 0.16% 7,106,400
2011-05-06 2011-05-04 15.000 492,000 -23,000 0.16% 7,380,000
2011-05-05 2011-05-03 15.400 515,000 +500 0.16% 7,931,000
2011-05-03 2011-04-28 13.200 514,500 +1,500 0.16% 6,791,400
2011-04-29 2011-04-27 13.400 513,000 -7,500 0.16% 6,874,200
2011-04-28 2011-04-26 14.000 520,500 +17,000 0.16% 7,287,000
2011-04-27 2011-04-21 15.200 503,500 -1,500 0.16% 7,653,200
2011-04-26 2011-04-20 15.800 505,000 +33,500 0.16% 7,979,000
2011-04-21 2011-04-19 14.800 471,500 -13,500 0.15% 6,978,200
2011-04-20 2011-04-18 14.400 485,000 -2,000 0.15% 6,984,000
2011-04-19 2011-04-15 13.800 487,000 +31,000 0.15% 6,720,600
2011-04-18 2011-04-14 13.200 456,000 -1,500 0.14% 6,019,200
2011-04-15 2011-04-13 13.000 457,500 -5,000 0.14% 5,947,500
2011-04-14 2011-04-12 13.200 462,500 -15,000 0.15% 6,105,000
2011-04-08 2011-04-06 13.200 477,500 +2,500 0.15% 6,303,000
2011-03-30 2011-03-28 13.200 475,000 -7,500 0.15% 6,270,000
2011-03-25 2011-03-23 13.200 482,500 +7,500 0.15% 6,369,000
2011-03-23 2011-03-21 13.600 475,000 -2,500 0.15% 6,460,000
2011-03-18 2011-03-16 13.000 477,500 -2,500 0.15% 6,207,500
2011-03-17 2011-03-15 13.200 480,000 -10,000 0.15% 6,336,000
2011-03-15 2011-03-11 13.000 490,000 -3,500 0.16% 6,370,000
2011-03-14 2011-03-10 13.400 493,500 +5,000 0.16% 6,612,900
2011-03-10 2011-03-08 13.600 488,500 -4,000 0.15% 6,643,600
2011-03-07 2011-03-03 13.600 492,500 +1,500 0.16% 6,698,000
2011-03-04 2011-03-02 13.600 491,000 -1,000 0.16% 6,677,600
2011-03-03 2011-03-01 13.400 492,000 -1,500 0.16% 6,592,800
2011-03-02 2011-02-28 13.200 493,500 +2,500 0.16% 6,514,200
2011-02-28 2011-02-24 13.400 491,000 -6,000 0.16% 6,579,400
2011-02-25 2011-02-23 13.400 497,000 -39,500 0.16% 6,659,800
2011-02-24 2011-02-22 13.400 536,500 -1,000 0.17% 7,189,100
2011-02-22 2011-02-18 13.600 537,500 -12,000 0.17% 7,310,000
2011-02-21 2011-02-17 13.800 549,500 -18,500 0.17% 7,583,100
2011-02-18 2011-02-16 13.400 568,000 -6,500 0.18% 7,611,200
2011-02-16 2011-02-14 12.400 574,500 +1,500 0.18% 7,123,800
2011-02-15 2011-02-11 12.200 573,000 +2,500 0.18% 6,990,600
2011-02-11 2011-02-09 12.600 570,500 -2,500 0.18% 7,188,300
2011-02-07 2011-01-31 12.800 573,000 -5,500 0.18% 7,334,400
2011-01-31 2011-01-27 12.800 578,500 -2,000 0.18% 7,404,800
2011-01-28 2011-01-26 12.800 580,500 -1,500 0.18% 7,430,400
2011-01-27 2011-01-25 13.000 582,000 -2,500 0.18% 7,566,000
2011-01-25 2011-01-21 13.000 584,500 +500 0.18% 7,598,500
2011-01-21 2011-01-19 12.800 584,000 -500 0.18% 7,475,200
2011-01-19 2011-01-17 12.800 584,500 +2,500 0.18% 7,481,600
2011-01-18 2011-01-14 13.000 582,000 +2,500 0.18% 7,566,000
2011-01-14 2011-01-12 13.200 579,500 +2,500 0.18% 7,649,400
2011-01-13 2011-01-11 12.600 577,000 +4,000 0.18% 7,270,200
2011-01-12 2011-01-10 13.000 573,000 +1,500 0.18% 7,449,000
2011-01-11 2011-01-07 13.400 571,500 +4,500 0.18% 7,658,100
2011-01-10 2011-01-06 13.600 567,000 -500 0.18% 7,711,200
2011-01-06 2011-01-04 13.600 567,500 +1,000 0.18% 7,718,000
2011-01-05 2011-01-03 13.400 566,500 +5,000 0.18% 7,591,100
2011-01-04 2010-12-31 13.600 561,500 +5,000 0.18% 7,636,400
2010-12-30 2010-12-28 13.400 556,500 -500 0.18% 7,457,100
2010-12-28 2010-12-22 13.600 557,000 -500 0.18% 7,575,200
2010-12-23 2010-12-21 13.400 557,500 -4,000 0.18% 7,470,500
2010-12-21 2010-12-17 13.800 561,500 -500 0.18% 7,748,700
2010-12-20 2010-12-16 13.400 562,000 -25,000 0.18% 7,530,800
2010-12-16 2010-12-14 13.400 587,000 +2,500 0.19% 7,865,800
2010-12-15 2010-12-13 13.800 584,500 -1,000 0.18% 8,066,100
2010-12-14 2010-12-10 13.600 585,500 +5,000 0.19% 7,962,800
2010-12-10 2010-12-08 14.000 580,500 +2,000 0.18% 8,127,000
2010-12-09 2010-12-07 14.000 578,500 -11,000 0.18% 8,099,000
2010-12-08 2010-12-06 14.000 589,500 +34,500 0.19% 8,253,000
2010-12-07 2010-12-03 13.600 555,000 +3,500 0.18% 7,548,000
2010-12-06 2010-12-02 14.000 551,500 -1,000 0.17% 7,721,000
2010-12-03 2010-12-01 13.800 552,500 +2,500 0.17% 7,624,500
2010-12-01 2010-11-29 13.400 550,000 -2,000 0.17% 7,370,000
2010-11-30 2010-11-26 13.200 552,000 +1,000 0.17% 7,286,400
2010-11-25 2010-11-23 12.600 551,000 -50,000 0.17% 6,942,600
2010-11-23 2010-11-19 13.000 601,000 +2,000 0.19% 7,813,000
2010-11-22 2010-11-18 13.000 599,000 -1,000 0.19% 7,787,000
2010-11-19 2010-11-17 13.000 600,000 -5,000 0.19% 7,800,000
2010-11-18 2010-11-16 13.000 605,000 +50,000 0.19% 7,865,000
2010-11-17 2010-11-15 13.000 555,000 +1,000 0.18% 7,215,000
2010-11-16 2010-11-12 13.200 554,000 +7,500 0.18% 7,312,800
2010-11-12 2010-11-10 13.400 546,500 +5,000 0.18% 7,323,100
2010-11-11 2010-11-09 13.600 541,500 -1,000 0.18% 7,364,400
2010-11-10 2010-11-08 14.000 542,500 +5,000 0.18% 7,595,000
2010-11-09 2010-11-05 13.600 537,500 +1,000 0.18% 7,310,000
2010-11-05 2010-11-03 13.600 536,500 -2,500 0.18% 7,296,400
2010-11-04 2010-11-02 13.800 539,000 -55,500 0.18% 7,438,200
2010-11-03 2010-11-01 14.000 594,500 -1,500 0.19% 8,323,000
2010-11-02 2010-10-29 13.800 596,000 +56,500 0.19% 8,224,800
2010-11-01 2010-10-28 13.400 539,500 -3,500 0.18% 7,229,300
2010-10-28 2010-10-26 13.600 543,000 -1,000 0.18% 7,384,800
2010-10-27 2010-10-25 13.600 544,000 +1,500 0.18% 7,398,400
2010-10-25 2010-10-21 13.400 542,500 -1,000 0.18% 7,269,500
2010-10-22 2010-10-20 13.600 543,500 -5,500 0.18% 7,391,600
2010-10-19 2010-10-15 14.000 549,000 +1,500 0.18% 7,686,000
2010-10-18 2010-10-14 14.200 547,500 -3,000 0.18% 7,774,500
2010-10-15 2010-10-13 14.000 550,500 -2,000 0.18% 7,707,000
2010-10-14 2010-10-12 13.800 552,500 +2,500 0.18% 7,624,500
2010-10-13 2010-10-11 14.000 550,000 -11,500 0.18% 7,700,000
2010-10-12 2010-10-08 14.000 561,500 +3,000 0.18% 7,861,000
2010-10-11 2010-10-07 13.800 558,500 -6,000 0.18% 7,707,300
2010-10-08 2010-10-06 13.800 564,500 -1,000 0.18% 7,790,100
2010-10-06 2010-10-04 13.400 565,500 +4,500 0.19% 7,577,700
2010-10-05 2010-09-30 13.200 561,000 -3,000 0.18% 7,405,200
2010-10-04 2010-09-29 13.000 564,000 -50,000 0.18% 7,332,000
2010-09-30 2010-09-28 13.000 614,000 -3,000 0.20% 7,982,000
2010-09-28 2010-09-24 13.000 617,000 -2,500 0.20% 8,021,000
2010-09-27 2010-09-22 13.000 619,500 -19,000 0.20% 8,053,500
2010-09-22 2010-09-20 13.000 638,500 +1,500 0.21% 8,300,500
2010-09-21 2010-09-17 13.400 637,000 +1,500 0.21% 8,535,800
2010-09-14 2010-09-10 13.000 635,500 +2,500 0.21% 8,261,500
2010-09-13 2010-09-09 12.800 633,000 +4,000 0.21% 8,102,400
2010-09-10 2010-09-08 12.800 629,000 -22,000 0.21% 8,051,200
2010-09-09 2010-09-07 13.000 651,000 +1,000 0.21% 8,463,000
2010-09-08 2010-09-06 13.200 650,000 +1,000 0.21% 8,580,000
2010-09-07 2010-09-03 13.000 649,000 +2,000 0.21% 8,437,000
2010-09-06 2010-09-02 13.200 647,000 +3,000 0.21% 8,540,400
2010-09-03 2010-09-01 12.800 644,000 +2,000 0.21% 8,243,200
2010-09-02 2010-08-31 13.200 642,000 -3,500 0.21% 8,474,400
2010-09-01 2010-08-30 13.200 645,500 -3,000 0.21% 8,520,600
2010-08-31 2010-08-27 13.200 648,500 -1,500 0.21% 8,560,200
2010-08-30 2010-08-26 13.200 650,000 -2,500 0.21% 8,580,000
2010-08-25 2010-08-23 13.600 652,500 +3,000 0.21% 8,874,000
2010-08-24 2010-08-20 13.400 649,500 -1,500 0.21% 8,703,300
2010-08-23 2010-08-19 13.400 651,000 +1,500 0.21% 8,723,400
2010-08-20 2010-08-18 13.400 649,500 +2,000 0.21% 8,703,300
2010-08-18 2010-08-16 13.800 647,500 +2,000 0.21% 8,935,500
2010-08-16 2010-08-12 13.800 645,500 -4,500 0.21% 8,907,900
2010-08-12 2010-08-10 13.800 650,000 -2,000 0.21% 8,970,000
2010-08-10 2010-08-06 14.000 652,000 +1,500 0.21% 9,128,000
2010-08-09 2010-08-05 14.000 650,500 +2,000 0.21% 9,107,000
2010-08-05 2010-08-03 14.200 648,500 -5,000 0.21% 9,208,700
2010-08-04 2010-08-02 14.600 653,500 -10,000 0.21% 9,541,100
2010-08-03 2010-07-30 13.600 663,500 +2,500 0.22% 9,023,600
2010-08-02 2010-07-29 13.400 661,000 +1,000 0.22% 8,857,400
2010-07-30 2010-07-28 13.400 660,000 +500 0.22% 8,844,000
2010-07-29 2010-07-27 14.000 659,500 -9,000 0.22% 9,233,000
2010-07-28 2010-07-26 14.200 668,500 -5,500 0.22% 9,492,700
2010-07-27 2010-07-23 13.400 674,000 +5,000 0.22% 9,031,600
2010-07-26 2010-07-22 13.200 669,000 +5,000 0.22% 8,830,800
2010-07-23 2010-07-21 13.400 664,000 +500 0.22% 8,897,600
2010-07-22 2010-07-20 13.200 663,500 +2,500 0.22% 8,758,200
2010-07-21 2010-07-19 13.200 661,000 -500 0.22% 8,725,200
2010-07-15 2010-07-13 13.400 661,500 -2,000 0.22% 8,864,100
2010-07-13 2010-07-09 13.600 663,500 -2,500 0.22% 9,023,600
2010-07-08 2010-07-06 13.400 666,000 +4,000 0.22% 8,924,400
2010-07-06 2010-07-02 13.600 662,000 -4,500 0.22% 9,003,200
2010-07-02 2010-06-29 13.600 666,500 +1,000 0.22% 9,064,400
2010-06-30 2010-06-28 13.600 665,500 +31,500 0.22% 9,050,800
2010-06-29 2010-06-25 13.600 634,000 +2,000 0.21% 8,622,400
2010-06-25 2010-06-23 13.600 632,000 +7,500 0.21% 8,595,200
2010-06-24 2010-06-22 13.800 624,500 +7,000 0.20% 8,618,100
2010-06-23 2010-06-21 14.000 617,500 +8,500 0.20% 8,645,000
2010-06-21 2010-06-17 13.800 609,000 +3,500 0.20% 8,404,200
2010-06-18 2010-06-15 13.600 605,500 -3,500 0.20% 8,234,800
2010-06-17 2010-06-14 13.600 609,000 +1,000 0.20% 8,282,400
2010-06-15 2010-06-11 13.400 608,000 +7,000 0.20% 8,147,200
2010-06-11 2010-06-09 13.600 601,000 -11,000 0.20% 8,173,600
2010-06-10 2010-06-08 13.800 612,000 -54,000 0.20% 8,445,600
2010-06-09 2010-06-07 13.600 666,000 +3,000 0.22% 9,057,600
2010-06-02 2010-05-31 13.800 663,000 +1,500 0.22% 9,149,400
2010-06-01 2010-05-28 14.400 661,500 -19,500 0.22% 9,525,600
2010-05-31 2010-05-27 13.600 681,000 -6,500 0.22% 9,261,600
2010-05-28 2010-05-26 13.200 687,500 -2,000 0.22% 9,075,000
2010-05-27 2010-05-25 12.800 689,500 +8,000 0.23% 8,825,600
2010-05-25 2010-05-20 13.800 681,500 +8,000 0.22% 9,404,700
2010-05-24 2010-05-19 14.400 673,500 +5,000 0.22% 9,698,400
2010-05-20 2010-05-18 14.800 668,500 +3,500 0.22% 9,893,800
2010-05-19 2010-05-17 14.600 665,000 +5,000 0.22% 9,709,000
2010-05-18 2010-05-14 15.200 660,000 +3,000 0.22% 10,032,000
2010-05-17 2010-05-13 15.600 657,000 +1,000 0.21% 10,249,200
2010-05-14 2010-05-12 15.600 656,000 -2,000 0.21% 10,233,600
2010-05-13 2010-05-11 15.600 658,000 -3,000 0.22% 10,264,800
2010-05-12 2010-05-10 16.000 661,000 -7,000 0.22% 10,576,000
2010-05-11 2010-05-07 15.400 668,000 +7,000 0.22% 10,287,200
2010-05-10 2010-05-06 14.800 661,000 +5,000 0.22% 9,782,800
2010-05-07 2010-05-05 15.800 656,000 -6,500 0.21% 10,364,800
2010-05-06 2010-05-04 16.400 662,500 -10,000 0.22% 10,865,000
2010-05-05 2010-05-03 16.200 672,500 +7,000 0.22% 10,894,500
2010-05-04 2010-04-30 16.200 665,500 -1,000 0.22% 10,781,100
2010-05-03 2010-04-29 16.000 666,500 +10,500 0.22% 10,664,000
2010-04-30 2010-04-28 16.000 656,000 -15,000 0.21% 10,496,000
2010-04-29 2010-04-27 16.400 671,000 +1,000 0.22% 11,004,400
2010-04-28 2010-04-26 16.800 670,000 +5,000 0.22% 11,256,000
2010-04-27 2010-04-23 16.800 665,000 +3,500 0.22% 11,172,000
2010-04-26 2010-04-22 16.600 661,500 -8,500 0.22% 10,980,900
2010-04-23 2010-04-21 16.600 670,000 +10,000 0.22% 11,122,000
2010-04-22 2010-04-20 15.600 660,000 +18,000 0.22% 10,296,000
2010-04-21 2010-04-19 15.400 642,000 +16,500 0.21% 9,886,800
2010-04-20 2010-04-16 16.000 625,500 +9,000 0.20% 10,008,000
2010-04-19 2010-04-15 16.400 616,500 +13,500 0.20% 10,110,600
2010-04-16 2010-04-14 16.600 603,000 +14,000 0.20% 10,009,800
2010-04-14 2010-04-12 17.200 589,000 +3,500 0.19% 10,130,800
2010-04-13 2010-04-09 17.000 585,500 +12,000 0.19% 9,953,500
2010-04-09 2010-04-07 17.000 573,500 +31,500 0.19% 9,749,500
2010-04-08 2010-04-01 16.600 542,000 +39,500 0.18% 8,997,200
2010-04-07 2010-03-31 17.600 502,500 +6,000 0.16% 8,844,000
2010-04-01 2010-03-30 18.000 496,500 -500 0.16% 8,937,000
2010-03-31 2010-03-29 17.800 497,000 -1,000 0.16% 8,846,600
2010-03-30 2010-03-26 18.200 498,000 +1,000 0.16% 9,063,600
2010-03-29 2010-03-25 18.200 497,000 -5,500 0.16% 9,045,400
2010-03-26 2010-03-24 18.200 502,500 +7,500 0.16% 9,145,500
2010-03-25 2010-03-23 17.800 495,000 +2,000 0.16% 8,811,000
2010-03-24 2010-03-22 19.600 493,000 -41,500 0.16% 9,662,800
2010-03-23 2010-03-19 19.000 534,500 -105,000 0.17% 10,155,500
2010-03-22 2010-03-18 18.200 639,500 -5,500 0.21% 11,638,900
2010-03-19 2010-03-17 17.800 645,000 +36,500 0.21% 11,481,000
2010-03-18 2010-03-16 17.400 608,500 -57,500 0.20% 10,587,900
2010-03-17 2010-03-15 15.600 666,000 +20,000 0.22% 10,389,600
2010-03-15 2010-03-11 15.400 646,000 +2,500 0.21% 9,948,400
2010-03-12 2010-03-10 15.600 643,500 +4,000 0.21% 10,038,600
2010-03-11 2010-03-09 15.600 639,500 +11,500 0.21% 9,976,200
2010-03-10 2010-03-08 15.800 628,000 +42,000 0.21% 9,922,400
2010-03-09 2010-03-05 16.000 586,000 -6,000 0.19% 9,376,000
2010-03-08 2010-03-04 15.600 592,000 -1,500 0.19% 9,235,200
2010-03-05 2010-03-03 15.600 593,500 +2,000 0.19% 9,258,600
2010-03-04 2010-03-02 15.800 591,500 +2,500 0.19% 9,345,700
2010-03-03 2010-03-01 15.800 589,000 +6,000 0.19% 9,306,200
2010-03-02 2010-02-26 15.600 583,000 +2,500 0.19% 9,094,800
2010-03-01 2010-02-25 15.400 580,500 +500 0.19% 8,939,700
2010-02-26 2010-02-24 15.800 580,000 +7,500 0.19% 9,164,000
2010-02-25 2010-02-23 16.000 572,500 -2,000 0.19% 9,160,000
2010-02-24 2010-02-22 16.400 574,500 +1,500 0.19% 9,421,800
2010-02-18 2010-02-12 16.200 573,000 -1,500 0.19% 9,282,600
2010-02-17 2010-02-11 16.000 574,500 +6,500 0.19% 9,192,000
2010-02-12 2010-02-10 16.400 568,000 +9,500 0.19% 9,315,200
2010-02-11 2010-02-09 16.200 558,500 +7,000 0.18% 9,047,700
2010-02-10 2010-02-08 16.400 551,500 -12,500 0.18% 9,044,600
2010-02-09 2010-02-05 17.200 564,000 -9,000 0.18% 9,700,800
2010-02-05 2010-02-03 17.800 573,000 -500 0.19% 10,199,400
2010-02-04 2010-02-02 17.800 573,500 -5,000 0.19% 10,208,300
2010-02-03 2010-02-01 17.400 578,500 -22,000 0.19% 10,065,900
2010-02-02 2010-01-29 17.400 600,500 -44,500 0.20% 10,448,700
2010-02-01 2010-01-28 16.000 645,000 +1,500 0.21% 10,320,000
2010-01-29 2010-01-27 16.000 643,500 +3,000 0.21% 10,296,000
2010-01-28 2010-01-26 17.000 640,500 -4,500 0.21% 10,888,500
2010-01-27 2010-01-25 17.400 645,000 +26,000 0.21% 11,223,000
2010-01-26 2010-01-22 16.600 619,000 -9,500 0.20% 10,275,400
2010-01-25 2010-01-21 16.400 628,500 +13,000 0.21% 10,307,400
2010-01-22 2010-01-20 17.600 615,500 +1,000 0.20% 10,832,800
2010-01-21 2010-01-19 18.000 614,500 +6,500 0.20% 11,061,000
2010-01-20 2010-01-18 18.000 608,000 +12,000 0.20% 10,944,000
2010-01-19 2010-01-15 18.200 596,000 +10,500 0.19% 10,847,200
2010-01-18 2010-01-14 18.000 585,500 +17,000 0.19% 10,539,000
2010-01-15 2010-01-13 17.600 568,500 -43,000 0.19% 10,005,600
2010-01-14 2010-01-12 19.800 611,500 -2,000 0.20% 12,107,700
2010-01-11 2010-01-07 19.800 613,500 -3,500 0.20% 12,147,300
2010-01-08 2010-01-06 19.200 617,000 -22,500 0.20% 11,846,400
2010-01-07 2010-01-05 18.400 639,500 +39,000 0.21% 11,766,800
2010-01-06 2010-01-04 17.400 600,500 -23,500 0.20% 10,448,700
2010-01-05 2009-12-31 16.000 624,000 +15,000 0.20% 9,984,000
2009-12-30 2009-12-28 15.600 609,000 -1,000 0.20% 9,500,400
2009-12-28 2009-12-22 15.800 610,000 -36,500 0.20% 9,638,000
2009-12-23 2009-12-21 16.400 646,500 +2,500 0.21% 10,602,600
2009-12-22 2009-12-18 16.400 644,000 -10,500 0.21% 10,561,600
2009-12-21 2009-12-17 15.600 654,500 -7,000 0.21% 10,210,200
2009-12-18 2009-12-16 15.800 661,500 +3,000 0.22% 10,451,700
2009-12-17 2009-12-15 16.000 658,500 +1,000 0.22% 10,536,000
2009-12-16 2009-12-14 15.800 657,500 -1,500 0.22% 10,388,500
2009-12-15 2009-12-11 15.600 659,000 +3,500 0.22% 10,280,400
2009-12-14 2009-12-10 15.200 655,500 -35,000 0.21% 9,963,600
2009-12-11 2009-12-09 15.600 690,500 -2,500 0.23% 10,771,800
2009-12-10 2009-12-08 16.000 693,000 +6,000 0.23% 11,088,000
2009-12-09 2009-12-07 16.400 687,000 -11,000 0.22% 11,266,800
2009-12-08 2009-12-04 15.400 698,000 -37,000 0.23% 10,749,200
2009-12-07 2009-12-03 14.600 735,000 -9,500 0.24% 10,731,000
2009-12-03 2009-12-01 14.000 744,500 -500 0.24% 10,423,000
2009-12-02 2009-11-30 13.800 745,000 +2,000 0.24% 10,281,000
2009-12-01 2009-11-27 13.000 743,000 +5,000 0.24% 9,659,000
2009-11-27 2009-11-25 14.200 738,000 +4,500 0.24% 10,479,600
2009-11-26 2009-11-24 14.200 733,500 -2,000 0.24% 10,415,700
2009-11-25 2009-11-23 14.200 735,500 +4,000 0.24% 10,444,100
2009-11-24 2009-11-20 14.200 731,500 -3,500 0.24% 10,387,300
2009-11-20 2009-11-18 14.600 735,000 -5,500 0.24% 10,731,000
2009-11-19 2009-11-17 14.800 740,500 -1,000 0.24% 10,959,400
2009-11-18 2009-11-16 14.800 741,500 -24,500 0.24% 10,974,200
2009-11-17 2009-11-13 13.800 766,000 +5,000 0.25% 10,570,800
2009-11-16 2009-11-12 13.800 761,000 +2,500 0.25% 10,501,800
2009-11-12 2009-11-10 13.800 758,500 -2,000 0.25% 10,467,300
2009-11-11 2009-11-09 14.000 760,500 -17,500 0.25% 10,647,000
2009-11-10 2009-11-06 13.400 778,000 +5,000 0.25% 10,425,200
2009-11-06 2009-11-04 13.200 773,000 +15,000 0.25% 10,203,600
2009-11-05 2009-11-03 13.000 758,000 +3,000 0.25% 9,854,000
2009-11-04 2009-11-02 13.400 755,000 +6,000 0.25% 10,117,000
2009-11-03 2009-10-30 13.400 749,000 +11,000 0.25% 10,036,600
2009-11-02 2009-10-29 12.800 738,000 +38,500 0.24% 9,446,400
2009-10-30 2009-10-28 13.400 699,500 +5,500 0.23% 9,373,300
2009-10-29 2009-10-27 13.600 694,000 +3,000 0.23% 9,438,400
2009-10-28 2009-10-23 14.000 691,000 -2,500 0.23% 9,674,000
2009-10-27 2009-10-22 14.200 693,500 -6,000 0.23% 9,847,700
2009-10-23 2009-10-21 13.800 699,500 +1,000 0.23% 9,653,100
2009-10-22 2009-10-20 13.600 698,500 -1,000 0.23% 9,499,600
2009-10-21 2009-10-19 14.000 699,500 -22,000 0.23% 9,793,000
2009-10-20 2009-10-16 14.200 721,500 -42,500 0.24% 10,245,300
2009-10-19 2009-10-15 13.000 764,000 +3,000 0.25% 9,932,000
2009-10-16 2009-10-14 13.000 761,000 +4,000 0.25% 9,893,000
2009-10-15 2009-10-13 13.000 757,000 -6,500 0.25% 9,841,000
2009-10-14 2009-10-12 12.800 763,500 +500 0.25% 9,772,800
2009-10-13 2009-10-09 13.000 763,000 +30,000 0.25% 9,919,000
2009-10-12 2009-10-08 12.600 733,000 +3,000 0.24% 9,235,800
2009-10-09 2009-10-07 13.000 730,000 +4,500 0.24% 9,490,000
2009-10-08 2009-10-06 13.200 725,500 +3,500 0.24% 9,576,600
2009-10-07 2009-10-05 12.600 722,000 +6,500 0.24% 9,097,200
2009-10-05 2009-09-30 12.600 715,500 +10,000 0.23% 9,015,300
2009-10-02 2009-09-29 13.000 705,500 -2,000 0.23% 9,171,500
2009-09-30 2009-09-28 13.800 707,500 -7,000 0.23% 9,763,500
2009-09-29 2009-09-25 13.600 714,500 -11,000 0.23% 9,717,200
2009-09-28 2009-09-24 13.000 725,500 -9,500 0.24% 9,431,500
2009-09-25 2009-09-23 13.000 735,000 -21,000 0.24% 9,555,000
2009-09-24 2009-09-22 13.200 756,000 -13,500 0.25% 9,979,200
2009-09-23 2009-09-21 12.400 769,500 +5,000 0.25% 9,541,800
2009-09-22 2009-09-18 12.800 764,500 -55,000 0.25% 9,785,600
2009-09-21 2009-09-17 12.400 819,500 +58,000 0.27% 10,161,800
2009-09-18 2009-09-16 12.800 761,500 +500 0.25% 9,747,200
2009-09-17 2009-09-15 11.800 761,000 +5,500 0.25% 8,979,800
2009-09-16 2009-09-14 12.000 755,500 +16,500 0.25% 9,066,000
2009-09-15 2009-09-11 12.200 739,000 -4,000 0.24% 9,015,800
2009-09-14 2009-09-10 12.200 743,000 +9,000 0.24% 9,064,600
2009-09-11 2009-09-09 12.800 734,000 +13,000 0.24% 9,395,200
2009-09-10 2009-09-08 13.200 721,000 +15,000 0.24% 9,517,200
2009-09-09 2009-09-07 13.600 706,000 -78,000 0.23% 9,601,600
2009-09-08 2009-09-04 13.800 784,000 +9,000 0.26% 10,819,200
2009-09-07 2009-09-03 14.000 775,000 -3,000 0.25% 10,850,000
2009-09-04 2009-09-02 14.000 778,000 -103,500 0.25% 10,892,000
2009-09-01 2009-08-28 13.400 881,500 +5,000 0.29% 11,812,100
2009-08-31 2009-08-27 13.800 876,500 -5,500 0.29% 12,095,700
2009-08-28 2009-08-26 14.200 882,000 +11,500 0.29% 12,524,400
2009-08-27 2009-08-25 14.200 870,500 +8,000 0.28% 12,361,100
2009-08-26 2009-08-24 14.200 862,500 +6,500 0.28% 12,247,500
2009-08-25 2009-08-21 14.200 856,000 +5,000 0.28% 12,155,200
2009-08-24 2009-08-20 14.600 851,000 +500 0.28% 12,424,600
2009-08-21 2009-08-19 14.400 850,500 +7,000 0.28% 12,247,200
2009-08-20 2009-08-18 15.600 843,500 +36,500 0.28% 13,158,600
2009-08-19 2009-08-17 16.200 807,000 +10,000 0.26% 13,073,400
2009-08-12 2009-08-10 17.400 797,000 +14,000 0.26% 13,867,800
2009-08-11 2009-08-07 17.400 783,000 +4,000 0.26% 13,624,200
2009-08-10 2009-08-06 18.200 779,000 +4,000 0.25% 14,177,800
2009-08-07 2009-08-05 18.600 775,000 -500 0.25% 14,415,000
2009-08-06 2009-08-04 18.400 775,500 -25,000 0.25% 14,269,200
2009-08-04 2009-07-31 19.600 800,500 +95,000 0.26% 15,689,800
2009-08-03 2009-07-30 20.200 705,500 +45,500 0.23% 14,251,100
2009-07-31 2009-07-29 20.400 660,000 -2,000 0.22% 13,464,000
2009-07-30 2009-07-28 19.400 662,000 +47,000 0.22% 12,842,800
2009-07-29 2009-07-27 19.200 615,000 +40,000 0.20% 11,808,000
2009-07-28 2009-07-24 19.400 575,000 +53,500 0.19% 11,155,000
2009-07-27 2009-07-23 18.800 521,500 +51,000 0.17% 9,804,200
2009-07-24 2009-07-22 19.200 470,500 -9,000 0.15% 9,033,600
2009-07-23 2009-07-21 19.800 479,500 +72,500 0.16% 9,494,100
2009-07-20 2009-07-16 19.400 407,000 +16,000 0.13% 7,895,800
2009-07-17 2009-07-15 19.200 391,000 -12,000 0.13% 7,507,200
2009-07-16 2009-07-14 17.800 403,000 +1,000 0.13% 7,173,400
2009-07-15 2009-07-13 17.400 402,000 +2,500 0.13% 6,994,800
2009-07-14 2009-07-10 18.000 399,500 -1,000 0.13% 7,191,000
2009-07-13 2009-07-09 18.000 400,500 +2,500 0.13% 7,209,000
2009-07-10 2009-07-08 17.800 398,000 -500 0.13% 7,084,400
2009-07-09 2009-07-07 18.200 398,500 -500 0.13% 7,252,700
2009-07-08 2009-07-06 18.200 399,000 +4,000 0.13% 7,261,800
2009-07-07 2009-07-03 17.800 395,000 -500 0.13% 7,031,000
2009-07-06 2009-07-02 17.400 395,500 +500 0.13% 6,881,700
2009-07-03 2009-06-30 18.000 395,000 +3,000 0.13% 7,110,000
2009-07-02 2009-06-29 18.800 392,000 -1,500 0.13% 7,369,600
2009-06-30 2009-06-26 18.800 393,500 +6,000 0.13% 7,397,800
2009-06-29 2009-06-25 19.200 387,500 -6,000 0.13% 7,440,000
2009-06-26 2009-06-24 18.600 393,500 -7,500 0.13% 7,319,100
2009-06-25 2009-06-23 16.600 401,000 +1,500 0.13% 6,656,600
2009-06-24 2009-06-22 17.800 399,500 -500 0.13% 7,111,100
2009-06-23 2009-06-19 18.200 400,000 -3,000 0.13% 7,280,000
2009-06-22 2009-06-18 18.200 403,000 -16,500 0.13% 7,334,600
2009-06-19 2009-06-17 18.800 419,500 +500 0.14% 7,886,600
2009-06-18 2009-06-16 18.800 419,000 +18,500 0.14% 7,877,200
2009-06-17 2009-06-15 19.800 400,500 -500 0.13% 7,929,900
2009-06-16 2009-06-12 20.200 401,000 +9,000 0.13% 8,100,200
2009-06-15 2009-06-11 20.400 392,000 -10,000 0.13% 7,996,800
2009-06-12 2009-06-10 20.400 402,000 +2,000 0.13% 8,200,800
2009-06-11 2009-06-09 20.400 400,000 +5,500 0.13% 8,160,000
2009-06-10 2009-06-08 20.800 394,500 +500 0.13% 8,205,600
2009-06-09 2009-06-05 20.800 394,000 +9,000 0.13% 8,195,200
2009-06-08 2009-06-04 20.000 385,000 -1,000 0.13% 7,700,000
2009-06-05 2009-06-03 20.400 386,000 +43,000 0.13% 7,874,400
2009-06-04 2009-06-02 20.800 343,000 +5,500 0.11% 7,134,400
2009-06-03 2009-06-01 21.000 337,500 +7,500 0.11% 7,087,500
2009-06-02 2009-05-29 20.400 330,000 -6,000 0.11% 6,732,000
2009-06-01 2009-05-27 20.600 336,000 -22,000 0.11% 6,921,600
2009-05-29 2009-05-26 21.200 358,000 -13,000 0.12% 7,589,600
2009-05-27 2009-05-25 19.200 371,000 +500 0.12% 7,123,200
2009-05-26 2009-05-22 19.200 370,500 +3,000 0.12% 7,113,600
2009-05-25 2009-05-21 20.400 367,500 +87,000 0.12% 7,497,000
2009-05-22 2009-05-20 19.000 280,500 -19,000 0.09% 5,329,500
2009-05-21 2009-05-19 16.200 299,500 +12,500 0.10% 4,851,900
2009-05-20 2009-05-18 15.800 287,000 +1,500 0.10% 4,534,600
2009-05-19 2009-05-15 15.800 285,500 +3,500 0.09% 4,510,900
2009-05-18 2009-05-14 15.600 282,000 -5,000 0.09% 4,399,200
2009-05-15 2009-05-13 15.800 287,000 +13,500 0.10% 4,534,600
2009-05-14 2009-05-12 15.400 273,500 -5,000 0.09% 4,211,900
2009-05-13 2009-05-11 15.800 278,500 +5,500 0.09% 4,400,300
2009-05-12 2009-05-08 16.400 273,000 -8,000 0.09% 4,477,200
2009-05-11 2009-05-07 15.800 281,000 +28,500 0.09% 4,439,800
2009-05-08 2009-05-06 16.600 252,500 -21,000 0.08% 4,191,500
2009-05-07 2009-05-05 15.000 273,500 -25,500 0.09% 4,102,500
2009-05-06 2009-05-04 15.200 299,000 -11,000 0.10% 4,544,800
2009-05-05 2009-04-30 14.400 310,000 -1,500 0.10% 4,464,000
2009-05-04 2009-04-29 14.400 311,500 -5,500 0.10% 4,485,600
2009-04-30 2009-04-28 14.000 317,000 +2,000 0.11% 4,438,000
2009-04-29 2009-04-27 14.600 315,000 -9,000 0.10% 4,599,000
2009-04-28 2009-04-24 15.200 324,000 +5,000 0.11% 4,924,800
2009-04-27 2009-04-23 14.600 319,000 +6,000 0.11% 4,657,400
2009-04-24 2009-04-22 14.400 313,000 +13,500 0.10% 4,507,200
2009-04-23 2009-04-21 14.800 299,500 +1,500 0.10% 4,432,600
2009-04-22 2009-04-20 15.200 298,000 +8,500 0.10% 4,529,600
2009-04-21 2009-04-17 15.000 289,500 +17,500 0.10% 4,342,500
2009-04-20 2009-04-16 15.400 272,000 -8,500 0.09% 4,188,800
2009-04-17 2009-04-15 14.600 280,500 +8,500 0.09% 4,095,300
2009-04-16 2009-04-14 15.000 272,000 -2,500 0.09% 4,080,000
2009-04-15 2009-04-09 14.400 274,500 +16,500 0.09% 3,952,800
2009-04-14 2009-04-08 14.400 258,000 +12,500 0.09% 3,715,200
2009-04-09 2009-04-07 15.000 245,500 +12,500 0.08% 3,682,500
2009-04-08 2009-04-06 15.400 233,000 +22,000 0.08% 3,588,200
2009-04-07 2009-04-03 15.400 211,000 +7,000 0.07% 3,249,400
2009-04-06 2009-04-02 15.400 204,000 +5,000 0.07% 3,141,600
2009-04-03 2009-04-01 15.000 199,000 +14,500 0.07% 2,985,000
2009-04-02 2009-03-31 15.000 184,500 +7,000 0.06% 2,767,500
2009-04-01 2009-03-30 15.400 177,500 -8,000 0.06% 2,733,500
2009-03-31 2009-03-27 16.000 185,500 +1,500 0.06% 2,968,000
2009-03-30 2009-03-26 16.200 184,000 +2,000 0.06% 2,980,800
2009-03-27 2009-03-25 16.200 182,000 +5,000 0.06% 2,948,400
2009-03-26 2009-03-24 16.400 177,000 +3,000 0.06% 2,902,800
2009-03-25 2009-03-23 16.400 174,000 -11,000 0.06% 2,853,600
2009-03-24 2009-03-20 16.000 185,000 -2,000 0.06% 2,960,000
2009-03-23 2009-03-19 15.800 187,000 -8,000 0.06% 2,954,600
2009-03-20 2009-03-18 16.000 195,000 +5,500 0.06% 3,120,000
2009-03-19 2009-03-17 16.000 189,500 -7,500 0.06% 3,032,000
2009-03-18 2009-03-16 15.200 197,000 -5,000 0.07% 2,994,400
2009-03-17 2009-03-13 15.200 202,000 -1,500 0.07% 3,070,400
2009-03-16 2009-03-12 14.600 203,500 +1,500 0.07% 2,971,100
2009-03-13 2009-03-11 14.400 202,000 +1,500 0.07% 2,908,800
2009-03-12 2009-03-10 14.600 200,500 +2,000 0.07% 2,927,300
2009-03-11 2009-03-09 14.200 198,500 -1,500 0.07% 2,818,700
2009-03-10 2009-03-06 14.600 200,000 -166,000 0.07% 2,920,000
2009-03-09 2009-03-05 15.200 366,000 +2,500 0.12% 5,563,200
2009-03-06 2009-03-04 15.200 363,500 -2,500 0.12% 5,525,200
2009-03-05 2009-03-03 14.800 366,000 -5,000 0.12% 5,416,800
2009-02-27 2009-02-25 15.400 371,000 -8,000 0.12% 5,713,400
2009-02-26 2009-02-24 14.200 379,000 -1,500 0.13% 5,381,800
2009-02-25 2009-02-23 14.800 380,500 +21,500 0.13% 5,631,400
2009-02-24 2009-02-20 14.400 359,000 +25,000 0.12% 5,169,600
2009-02-23 2009-02-19 17.400 334,000 +4,500 0.11% 5,811,600
2009-02-20 2009-02-18 17.600 329,500 +141,500 0.11% 5,799,200
2009-02-19 2009-02-17 18.400 188,000 -162,000 0.06% 3,459,200
2009-02-18 2009-02-16 18.400 350,000 -14,500 0.12% 6,440,000
2009-02-17 2009-02-13 17.000 364,500 +150,000 0.12% 6,196,500
2009-02-16 2009-02-12 16.200 214,500 -21,000 0.07% 3,474,900
2009-02-10 2009-02-06 14.200 235,500 +8,000 0.08% 3,344,100
2009-02-09 2009-02-05 14.200 227,500 +27,500 0.08% 3,230,500
2009-02-06 2009-02-04 14.400 200,000 +5,500 0.07% 2,880,000
2009-02-05 2009-02-03 14.000 194,500 -44,000 0.06% 2,723,000
2009-02-04 2009-02-02 14.000 238,500 +2,000 0.08% 3,339,000
2009-02-03 2009-01-30 14.200 236,500 -3,000 0.08% 3,358,300
2009-02-02 2009-01-29 14.000 239,500 +31,000 0.08% 3,353,000
2009-01-30 2009-01-23 14.200 208,500 -10,500 0.07% 2,960,700
2009-01-29 2009-01-22 14.000 219,000 +43,000 0.07% 3,066,000
2009-01-23 2009-01-21 14.000 176,000 +1,000 0.06% 2,464,000
2009-01-22 2009-01-20 13.800 175,000 +7,000 0.06% 2,415,000
2009-01-21 2009-01-19 15.200 168,000 -96,000 0.06% 2,553,600
2009-01-20 2009-01-16 17.200 264,000 +5,500 0.09% 4,540,800
2009-01-19 2009-01-15 17.200 258,500 +2,000 0.09% 4,446,200
2009-01-15 2009-01-13 16.800 256,500 +44,000 0.09% 4,309,200
2009-01-14 2009-01-12 18.800 212,500 -66,000 0.07% 3,995,000
2009-01-13 2009-01-09 22.000 278,500 -4,000 0.09% 6,127,000
2009-01-12 2009-01-08 18.800 282,500 -20,500 0.09% 5,311,000
2009-01-09 2009-01-07 18.200 303,000 +3,500 0.10% 5,514,600
2009-01-08 2009-01-06 17.200 299,500 -1,500 0.10% 5,151,400
2009-01-07 2009-01-05 17.200 301,000 +12,500 0.10% 5,177,200
2009-01-06 2009-01-02 16.000 288,500 +6,000 0.10% 4,616,000
2009-01-05 2008-12-31 14.600 282,500 +75,500 0.09% 4,124,500
2009-01-02 2008-12-29 11.800 207,000 +11,000 0.07% 2,442,600
2008-12-30 2008-12-24 11.200 196,000 -6,500 0.07% 2,195,200
2008-12-29 2008-12-22 10.200 202,500 -1,000 0.07% 2,065,500
2008-12-23 2008-12-19 9.800 203,500 -1,000 0.07% 1,994,300
2008-12-22 2008-12-18 9.900 204,500 +1,000 0.07% 2,024,550
2008-12-19 2008-12-17 9.900 203,500 +6,000 0.07% 2,014,650
2008-12-18 2008-12-16 9.700 197,500 +500 0.07% 1,915,750
2008-12-17 2008-12-15 9.700 197,000 +3,000 0.07% 1,910,900
2008-12-16 2008-12-12 9.700 194,000 +13,500 0.07% 1,881,800
2008-12-15 2008-12-11 10.600 180,500 -14,500 0.06% 1,913,300
2008-12-12 2008-12-10 11.000 195,000 -14,000 0.07% 2,145,000
2008-12-11 2008-12-09 9.700 209,000 -1,000 0.07% 2,027,300
2008-12-10 2008-12-08 9.600 210,000 -1,500 0.07% 2,016,000
2008-12-09 2008-12-05 9.300 211,500 +13,000 0.07% 1,966,950
2008-12-08 2008-12-04 9.300 198,500 -5,000 0.07% 1,846,050
2008-12-05 2008-12-03 9.500 203,500 +10,000 0.07% 1,933,250
2008-12-03 2008-12-01 9.600 193,500 +2,500 0.07% 1,857,600
2008-12-02 2008-11-28 10.200 191,000 +8,000 0.07% 1,948,200
2008-12-01 2008-11-27 10.000 183,000 +6,000 0.06% 1,830,000
2008-11-28 2008-11-26 10.000 177,000 -6,000 0.06% 1,770,000
2008-11-27 2008-11-25 9.000 183,000 +500 0.06% 1,647,000
2008-11-26 2008-11-24 9.300 182,500 +1,000 0.06% 1,697,250
2008-11-25 2008-11-21 9.400 181,500 +2,000 0.06% 1,706,100
2008-11-24 2008-11-20 9.300 179,500 -500 0.06% 1,669,350
2008-11-21 2008-11-19 9.900 180,000 -500 0.06% 1,782,000
2008-11-20 2008-11-18 9.800 180,500 +500 0.06% 1,768,900
2008-11-19 2008-11-17 9.800 180,000 +500 0.06% 1,764,000
2008-11-18 2008-11-14 10.000 179,500 +4,000 0.06% 1,795,000
2008-11-14 2008-11-12 10.400 175,500 +500 0.06% 1,825,200
2008-11-13 2008-11-11 10.400 175,000 -3,000 0.06% 1,820,000
2008-11-12 2008-11-10 10.600 178,000 -3,000 0.06% 1,886,800
2008-11-07 2008-11-05 10.800 181,000 +3,000 0.06% 1,954,800
2008-11-06 2008-11-04 10.600 178,000 -500 0.06% 1,886,800
2008-11-05 2008-11-03 10.600 178,500 -1,000 0.06% 1,892,100
2008-11-04 2008-10-31 10.400 179,500 -1,000 0.06% 1,866,800
2008-11-03 2008-10-30 10.200 180,500 +4,000 0.06% 1,841,100
2008-10-31 2008-10-29 9.000 176,500 +1,500 0.06% 1,588,500
2008-10-28 2008-10-24 10.200 175,000 -6,500 0.06% 1,785,000
2008-10-27 2008-10-23 10.200 181,500 -3,000 0.06% 1,851,300
2008-10-24 2008-10-22 9.800 184,500 +1,000 0.06% 1,808,100
2008-10-23 2008-10-21 10.600 183,500 -1,000 0.06% 1,945,100
2008-10-20 2008-10-16 11.400 184,500 -3,000 0.06% 2,103,300
2008-10-17 2008-10-15 12.000 187,500 +1,000 0.07% 2,250,000
2008-10-15 2008-10-13 12.200 186,500 +2,000 0.07% 2,275,300
2008-10-14 2008-10-10 12.800 184,500 +7,500 0.06% 2,361,600
2008-10-13 2008-10-09 14.800 177,000 +1,000 0.06% 2,619,600
2008-10-09 2008-10-06 16.000 176,000 +3,500 0.06% 2,816,000
2008-10-08 2008-10-03 17.200 172,500 -13,000 0.06% 2,967,000
2008-10-06 2008-10-02 18.000 185,500 +1,500 0.07% 3,339,000
2008-10-03 2008-09-30 16.800 184,000 -1,000 0.06% 3,091,200
2008-10-02 2008-09-29 17.400 185,000 -1,500 0.06% 3,219,000
2008-09-30 2008-09-26 17.200 186,500 +500 0.07% 3,207,800
2008-09-29 2008-09-25 17.200 186,000 +6,500 0.07% 3,199,200
2008-09-26 2008-09-24 20.600 179,500 -2,000 0.06% 3,697,700
2008-09-25 2008-09-23 20.600 181,500 +12,500 0.06% 3,738,900
2008-09-24 2008-09-22 22.200 169,000 +5,000 0.06% 3,751,800
2008-09-23 2008-09-19 21.800 164,000 -15,500 0.06% 3,575,200
2008-09-16 2008-09-11 25.000 179,500 +10,000 0.06% 4,487,500
2008-09-09 2008-09-05 25.000 169,500 -24,000 0.06% 4,237,500
2008-09-08 2008-09-04 24.800 193,500 -42,000 0.07% 4,798,800
2008-09-05 2008-09-03 24.200 235,500 +13,000 0.08% 5,699,100
2008-09-04 2008-09-02 25.200 222,500 -20,000 0.08% 5,607,000
2008-09-03 2008-09-01 23.000 242,500 +2,500 0.09% 5,577,500
2008-09-02 2008-08-29 23.200 240,000 +61,000 0.08% 5,568,000
2008-09-01 2008-08-28 22.200 179,000 -2,000 0.06% 3,973,800
2008-08-29 2008-08-27 22.600 181,000 -7,500 0.07% 4,090,600
2008-08-28 2008-08-26 23.600 188,500 +3,500 0.07% 4,448,600
2008-08-27 2008-08-25 22.200 185,000 -14,500 0.07% 4,107,000
2008-08-26 2008-08-21 18.800 199,500 -18,000 0.07% 3,750,600
2008-08-25 2008-08-20 17.800 217,500 -13,000 0.08% 3,871,500
2008-08-21 2008-08-19 15.400 230,500 +18,000 0.08% 3,549,700
2008-08-20 2008-08-18 16.000 212,500 +2,000 0.08% 3,400,000
2008-08-19 2008-08-15 18.000 210,500 -500 0.08% 3,789,000
2008-08-18 2008-08-14 18.200 211,000 +1,500 0.08% 3,840,200
2008-08-15 2008-08-13 18.400 209,500 -500 0.08% 3,854,800
2008-08-14 2008-08-12 18.200 210,000 -68,500 0.08% 3,822,000
2008-08-13 2008-08-11 18.800 278,500 +23,500 0.10% 5,235,800
2008-08-12 2008-08-08 22.400 255,000 +1,000 0.09% 5,712,000
2008-08-11 2008-08-07 22.800 254,000 +4,000 0.09% 5,791,200
2008-08-08 2008-08-05 22.600 250,000 +44,000 0.09% 5,650,000
2008-08-07 2008-08-04 23.600 206,000 +500 0.08% 4,861,600
2008-08-05 2008-08-01 24.200 205,500 +6,000 0.08% 4,973,100
2008-08-01 2008-07-30 25.000 199,500 +2,500 0.07% 4,987,500
2008-07-31 2008-07-29 23.600 197,000 +1,500 0.07% 4,649,200
2008-07-30 2008-07-28 24.600 195,500 -37,000 0.07% 4,809,300
2008-07-29 2008-07-25 25.000 232,500 +5,500 0.09% 5,812,500
2008-07-28 2008-07-24 25.000 227,000 -28,000 0.08% 5,675,000
2008-07-24 2008-07-22 23.600 255,000 +47,500 0.09% 6,018,000
2008-07-23 2008-07-21 26.800 207,500 +2,000 0.08% 5,561,000
2008-07-22 2008-07-18 26.800 205,500 +12,000 0.08% 5,507,400
2008-07-17 2008-07-15 29.600 193,500 -500 0.07% 5,727,600
2008-07-16 2008-07-14 29.800 194,000 +10,000 0.07% 5,781,200
2008-07-15 2008-07-11 31.000 184,000 -500 0.07% 5,704,000
2008-07-11 2008-07-09 30.400 184,500 -7,000 0.07% 5,608,800
2008-07-10 2008-07-08 30.400 191,500 -2,500 0.07% 5,821,600
2008-07-09 2008-07-07 30.800 194,000 +9,000 0.07% 5,975,200
2008-07-08 2008-07-04 30.800 185,000 -1,000 0.07% 5,698,000
2008-07-07 2008-07-03 31.200 186,000 -500 0.07% 5,803,200
2008-07-04 2008-07-02 32.000 186,500 -1,000 0.07% 5,968,000
2008-07-03 2008-06-30 31.800 187,500 -1,000 0.07% 5,962,500
2008-07-02 2008-06-27 31.800 188,500 +2,000 0.07% 5,994,300
2008-06-30 2008-06-26 31.600 186,500 +3,000 0.07% 5,893,400
2008-06-27 2008-06-25 30.800 183,500 -1,500 0.07% 5,651,800
2008-06-26 2008-06-24 32.000 185,000 -3,000 0.07% 5,920,000
2008-06-25 2008-06-23 34.800 188,000 -26,500 0.07% 6,542,400
2008-06-24 2008-06-20 34.000 214,500 +18,500 0.08% 7,293,000
2008-06-19 2008-06-17 35.200 196,000 +1,500 0.07% 6,899,200
2008-06-18 2008-06-16 34.200 194,500 +6,500 0.07% 6,651,900
2008-06-17 2008-06-13 32.800 188,000 +4,500 0.07% 6,166,400
2008-06-16 2008-06-12 31.800 183,500 -2,000 0.07% 5,835,300
2008-06-13 2008-06-11 33.000 185,500 +500 0.07% 6,121,500
2008-06-12 2008-06-10 30.000 185,000 -1,500 0.07% 5,550,000
2008-06-11 2008-06-06 32.000 186,500 -6,000 0.07% 5,968,000
2008-06-10 2008-06-05 30.600 192,500 -500 0.07% 5,890,500
2008-06-06 2008-06-04 29.800 193,000 -4,500 0.07% 5,751,400
2008-06-05 2008-06-03 29.600 197,500 +4,500 0.07% 5,846,000
2008-06-04 2008-06-02 30.000 193,000 -12,000 0.07% 5,790,000
2008-06-03 2008-05-30 29.400 205,000 +500 0.08% 6,027,000
2008-06-02 2008-05-29 28.800 204,500 -4,000 0.08% 5,889,600
2008-05-30 2008-05-28 27.200 208,500 -27,500 0.08% 5,671,200
2008-05-29 2008-05-27 27.400 236,000 +1,000 0.09% 6,466,400
2008-05-28 2008-05-26 28.200 235,000 +23,500 0.09% 6,627,000
2008-05-23 2008-05-21 32.000 211,500 +2,500 0.08% 6,768,000
2008-05-22 2008-05-20 32.800 209,000 -1,500 0.08% 6,855,200
2008-05-21 2008-05-19 31.800 210,500 +3,500 0.08% 6,693,900
2008-05-20 2008-05-16 33.600 207,000 +3,000 0.08% 6,955,200
2008-05-19 2008-05-15 34.000 204,000 -500 0.08% 6,936,000
2008-05-16 2008-05-14 33.600 204,500 -1,500 0.08% 6,871,200
2008-05-15 2008-05-13 34.000 206,000 -4,000 0.08% 7,004,000
2008-05-14 2008-05-09 35.000 210,000 -12,000 0.08% 7,350,000
2008-05-13 2008-05-08 34.200 222,000 -500 0.08% 7,592,400
2008-05-09 2008-05-07 34.200 222,500 -2,000 0.08% 7,609,500
2008-05-08 2008-05-06 34.400 224,500 +7,500 0.08% 7,722,800
2008-05-07 2008-05-05 34.400 217,000 -77,500 0.08% 7,464,800
2008-05-06 2008-05-02 34.800 294,500 -500 0.11% 10,248,600
2008-05-05 2008-04-30 34.400 295,000 +6,500 0.11% 10,148,000
2008-05-02 2008-04-29 34.200 288,500 +29,500 0.11% 9,866,700
2008-04-30 2008-04-28 36.200 259,000 -72,000 0.10% 9,375,800
2008-04-25 2008-04-23 40.400 331,000 +112,500 0.14% 13,372,400
2008-04-21 2008-04-17 35.600 218,500 +500 0.09% 7,778,600
2008-04-18 2008-04-16 36.400 218,000 -74,000 0.09% 7,935,200
2008-04-17 2008-04-15 36.400 292,000 +52,500 0.13% 10,628,800
2008-04-16 2008-04-14 32.200 239,500 +24,500 0.10% 7,711,900
2008-04-08 2008-04-03 29.800 215,000 -9,000 0.09% 6,407,000
2008-04-07 2008-04-02 25.600 224,000 -3,000 0.10% 5,734,400
2008-04-03 2008-04-01 25.400 227,000 -7,500 0.10% 5,765,800
2008-04-02 2008-03-31 24.800 234,500 +8,000 0.10% 5,815,600
2008-04-01 2008-03-28 29.200 226,500 +1,000 0.10% 6,613,800
2008-03-31 2008-03-27 28.600 225,500 -2,500 0.10% 6,449,300
2008-03-28 2008-03-26 28.800 228,000 -4,000 0.10% 6,566,400
2008-03-27 2008-03-25 28.000 232,000 +14,000 0.10% 6,496,000
2008-03-26 2008-03-20 28.000 218,000 +17,000 0.09% 6,104,000
2008-03-25 2008-03-19 28.000 201,000 +4,500 0.09% 5,628,000
2008-03-20 2008-03-18 26.800 196,500 -4,500 0.08% 5,266,200
2008-03-19 2008-03-17 26.800 201,000 -3,500 0.09% 5,386,800
2008-03-17 2008-03-13 28.000 204,500 +5,500 0.09% 5,726,000
2008-03-14 2008-03-12 28.600 199,000 -1,000 0.09% 5,691,400
2008-03-13 2008-03-11 28.600 200,000 -4,000 0.09% 5,720,000
2008-03-11 2008-03-07 29.000 204,000 -3,000 0.09% 5,916,000
2008-03-10 2008-03-06 29.000 207,000 +4,500 0.09% 6,003,000
2008-03-07 2008-03-05 28.000 202,500 -43,500 0.09% 5,670,000
2008-03-06 2008-03-04 28.000 246,000 +42,500 0.11% 6,888,000
2008-03-05 2008-03-03 26.200 203,500 -5,000 0.09% 5,331,700
2008-03-04 2008-02-29 24.800 208,500 -6,000 0.09% 5,170,800
2008-03-03 2008-02-28 24.200 214,500 +8,000 0.09% 5,190,900
2008-02-29 2008-02-27 24.000 206,500 +500 0.09% 4,956,000
2008-02-27 2008-02-25 23.800 206,000 +1,500 0.09% 4,902,800
2008-02-25 2008-02-21 24.400 204,500 +3,000 0.09% 4,989,800
2008-02-22 2008-02-20 24.400 201,500 -10,000 0.09% 4,916,600
2008-02-21 2008-02-19 25.600 211,500 -5,500 0.09% 5,414,400
2008-02-20 2008-02-18 24.600 217,000 -2,500 0.09% 5,338,200
2008-02-19 2008-02-15 22.800 219,500 +1,000 0.09% 5,004,600
2008-02-18 2008-02-14 20.800 218,500 -6,000 0.09% 4,544,800
2008-02-13 2008-02-11 19.000 224,500 -6,000 0.10% 4,265,500
2008-02-12 2008-02-06 19.000 230,500 -19,500 0.10% 4,379,500
2008-02-11 2008-02-04 18.000 250,000 -5,500 0.11% 4,500,000
2008-02-05 2008-02-01 16.400 255,500 -22,500 0.11% 4,190,200
2008-02-04 2008-01-31 16.200 278,000 +13,000 0.12% 4,503,600
2008-02-01 2008-01-30 18.400 265,000 +6,000 0.11% 4,876,000
2008-01-31 2008-01-29 19.800 259,000 +2,500 0.11% 5,128,200
2008-01-29 2008-01-25 20.000 256,500 -3,500 0.11% 5,130,000
2008-01-28 2008-01-24 19.800 260,000 -2,500 0.12% 5,148,000
2008-01-25 2008-01-23 19.800 262,500 -8,500 0.12% 5,197,500
2008-01-24 2008-01-22 19.200 271,000 +15,500 0.12% 5,203,200
2008-01-23 2008-01-21 23.400 255,500 +1,500 0.11% 5,978,700
2008-01-22 2008-01-18 24.200 254,000 -8,000 0.11% 6,146,800
2008-01-21 2008-01-17 24.800 262,000 +3,500 0.12% 6,497,600
2008-01-18 2008-01-16 24.200 258,500 +14,000 0.11% 6,255,700
2008-01-17 2008-01-15 26.200 244,500 -500 0.11% 6,405,900
2008-01-16 2008-01-14 28.200 245,000 +3,500 0.11% 6,909,000
2008-01-15 2008-01-11 28.200 241,500 -4,500 0.11% 6,810,300
2008-01-14 2008-01-10 28.200 246,000 -9,500 0.11% 6,937,200
2008-01-11 2008-01-09 28.400 255,500 -6,000 0.11% 7,256,200
2008-01-10 2008-01-08 28.200 261,500 +5,500 0.12% 7,374,300
2008-01-09 2008-01-07 28.400 256,000 +2,000 0.11% 7,270,400
2008-01-08 2008-01-04 28.600 254,000 -8,000 0.11% 7,264,400
2008-01-07 2008-01-03 28.400 262,000 -3,500 0.12% 7,440,800
2008-01-04 2008-01-02 28.600 265,500 +6,500 0.12% 7,593,300
2008-01-03 2007-12-31 28.400 259,000 -5,500 0.12% 7,355,600
2008-01-02 2007-12-27 27.000 264,500 +17,000 0.12% 7,141,500
2007-12-28 2007-12-24 28.800 247,500 -13,500 0.11% 7,128,000
2007-12-27 2007-12-20 32.200 261,000 +32,000 0.12% 8,404,200
2007-12-21 2007-12-19 34.800 229,000 -8,000 0.10% 7,969,200
2007-12-20 2007-12-18 34.200 237,000 +18,000 0.11% 8,105,400
2007-12-19 2007-12-17 31.600 219,000 +10,500 0.10% 6,920,400
2007-12-18 2007-12-14 26.800 208,500 +500 0.09% 5,587,800
2007-12-17 2007-12-13 26.200 208,000 -500 0.09% 5,449,600
2007-12-13 2007-12-11 26.200 208,500 +4,000 0.09% 5,462,700
2007-12-11 2007-12-07 26.800 204,500 +10,000 0.09% 5,480,600
2007-12-10 2007-12-06 27.000 194,500 -500 0.09% 5,251,500
2007-12-07 2007-12-05 27.000 195,000 +3,000 0.09% 5,265,000
2007-12-06 2007-12-04 28.000 192,000 +2,000 0.09% 5,376,000
2007-12-05 2007-12-03 28.000 190,000 +4,500 0.08% 5,320,000
2007-12-04 2007-11-30 28.200 185,500 +20,500 0.08% 5,231,100
2007-12-03 2007-11-29 26.800 165,000 -2,000 0.07% 4,422,000
2007-11-30 2007-11-28 25.600 167,000 -5,500 0.07% 4,275,200
2007-11-26 2007-11-22 26.000 172,500 -500 0.08% 4,485,000
2007-11-23 2007-11-21 27.200 173,000 +2,500 0.08% 4,705,600
2007-11-21 2007-11-19 28.000 170,500 -2,000 0.08% 4,774,000
2007-11-20 2007-11-16 27.400 172,500 -1,000 0.08% 4,726,500
2007-11-19 2007-11-15 28.400 173,500 -1,500 0.08% 4,927,400
2007-11-16 2007-11-14 27.600 175,000 -12,500 0.08% 4,830,000
2007-11-15 2007-11-13 27.400 187,500 +2,000 0.09% 5,137,500
2007-11-14 2007-11-12 27.600 185,500 +6,000 0.09% 5,119,800
2007-11-06 2007-11-02 26.800 179,500 +4,000 0.08% 4,810,600
2007-11-05 2007-11-01 28.200 175,500 +11,000 0.08% 4,949,100
2007-11-02 2007-10-31 28.400 164,500 +4,000 0.08% 4,671,800
2007-10-31 2007-10-29 27.400 160,500 -1,500 0.07% 4,397,700
2007-10-30 2007-10-26 27.400 162,000 +1,500 0.08% 4,438,800
2007-10-29 2007-10-25 27.200 160,500 +1,000 0.07% 4,365,600
2007-10-26 2007-10-24 28.800 159,500 -5,500 0.07% 4,593,600
2007-10-25 2007-10-23 24.000 165,000 +2,500 0.08% 3,960,000
2007-10-24 2007-10-22 22.800 162,500 +500 0.08% 3,705,000
2007-10-23 2007-10-18 23.800 162,000 -5,000 0.08% 3,855,600
2007-10-22 2007-10-17 23.800 167,000 +7,000 0.08% 3,974,600
2007-10-18 2007-10-16 24.800 160,000 +2,000 0.07% 3,968,000
2007-10-17 2007-10-15 26.000 158,000 -1,500 0.07% 4,108,000
2007-10-16 2007-10-12 26.800 159,500 +500 0.07% 4,274,600
2007-10-15 2007-10-11 28.000 159,000 +11,000 0.07% 4,452,000
2007-10-12 2007-10-10 28.400 148,000 -3,500 0.07% 4,203,200
2007-10-11 2007-10-09 28.400 151,500 -500 0.07% 4,302,600
2007-10-10 2007-10-08 28.000 152,000 -500 0.07% 4,256,000
2007-10-05 2007-10-03 27.000 152,500 +13,000 0.07% 4,117,500
2007-10-04 2007-10-02 29.400 139,500 +2,500 0.06% 4,101,300
2007-10-03 2007-09-28 31.400 137,000 -5,500 0.06% 4,301,800
2007-10-02 2007-09-27 32.200 142,500 -6,000 0.07% 4,588,500
2007-09-28 2007-09-25 28.400 148,500 -1,500 0.07% 4,217,400
2007-09-27 2007-09-24 27.200 150,000 -1,000 0.07% 4,080,000
2007-09-24 2007-09-20 24.800 151,000 +1,500 0.07% 3,744,800
2007-09-21 2007-09-19 24.200 149,500 +3,000 0.07% 3,617,900
2007-09-20 2007-09-18 25.000 146,500 +1,500 0.07% 3,662,500
2007-09-17 2007-09-13 27.600 145,000 -5,500 0.07% 4,002,000
2007-09-07 2007-09-05 27.000 150,500 +500 0.07% 4,063,500
2007-09-06 2007-09-04 25.200 150,000 +5,000 0.07% 3,780,000
2007-09-04 2007-08-31 27.600 145,000 +2,500 0.07% 4,002,000
2007-09-03 2007-08-30 29.000 142,500 +2,000 0.07% 4,132,500
2007-08-31 2007-08-29 29.800 140,500 +1,500 0.07% 4,186,900
2007-08-30 2007-08-28 29.000 139,000 -500 0.06% 4,031,000
2007-08-29 2007-08-27 30.200 139,500 +1,000 0.06% 4,212,900
2007-08-28 2007-08-24 26.800 138,500 +500 0.06% 3,711,800
2007-08-27 2007-08-23 23.000 138,000 -1,500 0.06% 3,174,000
2007-08-23 2007-08-21 20.600 139,500 +6,500 0.06% 2,873,700
2007-08-21 2007-08-17 19.400 133,000 -1,500 0.06% 2,580,200
2007-08-15 2007-08-13 28.400 134,500 -2,500 0.06% 3,819,800
2007-08-13 2007-08-09 30.000 137,000 -500 0.06% 4,110,000
2007-08-10 2007-08-08 29.200 137,500 -4,500 0.06% 4,015,000
2007-08-09 2007-08-07 27.800 142,000 -2,000 0.07% 3,947,600
2007-08-08 2007-08-06 29.800 144,000 -1,000 0.07% 4,291,200
2007-08-07 2007-08-03 32.600 145,000 +3,000 0.07% 4,727,000
2007-08-06 2007-08-02 34.000 142,000 +1,000 0.07% 4,828,000
2007-08-03 2007-08-01 34.800 141,000 +1,000 0.07% 4,906,800
2007-08-02 2007-07-31 34.600 140,000 -1,500 0.07% 4,844,000
2007-08-01 2007-07-30 34.800 141,500 +2,500 0.07% 4,924,200
2007-07-31 2007-07-27 36.000 139,000 +2,000 0.06% 5,004,000
2007-07-30 2007-07-26 37.400 137,000 -3,500 0.06% 5,123,800
2007-07-27 2007-07-25 35.600 140,500 +6,000 0.07% 5,001,800
2007-07-26 2007-07-24 36.200 134,500 +2,000 0.06% 4,868,900
2007-07-25 2007-07-23 37.400 132,500 +500 0.06% 4,955,500
2007-07-24 2007-07-20 38.200 132,000 +10,000 0.06% 5,042,400
2007-07-20 2007-07-18 38.400 122,000 +3,500 0.06% 4,684,800
2007-07-19 2007-07-17 38.200 118,500 +1,500 0.06% 4,526,700
2007-07-18 2007-07-16 39.200 117,000 +500 0.05% 4,586,400
2007-07-17 2007-07-13 40.400 116,500 +500 0.05% 4,706,600
2007-07-16 2007-07-12 40.200 116,000 -1,000 0.05% 4,663,200
2007-07-13 2007-07-11 40.000 117,000 +5,000 0.05% 4,680,000
2007-07-11 2007-07-09 43.200 112,000 +4,500 0.05% 4,838,400
2007-07-10 2007-07-06 41.800 107,500 +7,000 0.05% 4,493,500
2007-07-09 2007-07-05 38.400 100,500 -7,500 0.05% 3,859,200
2007-07-05 2007-07-03 37.600 108,000 +500 0.05% 4,060,800
2007-07-03 2007-06-28 38.000 107,500 -6,000 0.05% 4,085,000
2007-06-29 2007-06-27 41.400 113,500 +4,000 0.16% 4,698,900
2007-06-26 2007-06-22 109,500 0.16%

Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top