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: PHILLIP SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.435 988,000 +0 0.09% 429,780
2025-10-13 2025-10-09 0.435 988,000 +0 0.09% 429,780
2025-10-10 2025-10-08 0.430 988,000 +0 0.09% 424,840
2025-10-09 2025-10-06 0.425 988,000 +0 0.09% 419,900
2025-10-08 2025-10-03 0.425 988,000 +0 0.09% 419,900
2025-10-06 2025-10-02 0.420 988,000 +0 0.09% 414,960
2025-10-03 2025-09-30 0.415 988,000 +0 0.09% 410,020
2025-10-02 2025-09-29 0.410 988,000 +0 0.09% 405,080
2025-09-30 2025-09-26 0.420 988,000 +0 0.09% 414,960
2025-09-29 2025-09-25 0.410 988,000 +0 0.09% 405,080
2025-09-26 2025-09-24 0.415 988,000 +0 0.09% 410,020
2025-09-25 2025-09-23 0.410 988,000 +0 0.09% 405,080
2025-09-24 2025-09-22 0.410 988,000 +0 0.09% 405,080
2025-09-23 2025-09-19 0.405 988,000 +0 0.09% 400,140
2025-09-22 2025-09-18 0.415 988,000 +20,000 0.09% 410,020
2025-09-17 2025-09-15 0.420 968,000 +15,000 0.09% 406,560
2025-08-29 2025-08-27 0.430 953,000 -10,000 0.09% 409,790
2025-07-29 2025-07-25 0.450 963,000 +20,000 0.09% 433,350
2025-07-22 2025-07-18 0.400 943,000 -10,000 0.09% 377,200
2025-07-16 2025-07-14 0.400 953,000 +10,000 0.09% 381,200
2025-06-26 2025-06-24 0.405 943,000 -100,000 0.09% 381,915
2025-06-19 2025-06-17 0.495 1,043,000 -420,000 0.09% 516,285
2025-06-18 2025-06-16 0.610 1,463,000 +675,000 0.13% 892,430
2025-06-17 2025-06-13 0.450 788,000 +15,000 0.07% 354,600
2025-06-11 2025-06-09 0.320 773,000 +100,000 0.07% 247,360
2025-03-27 2025-03-25 0.300 673,000 -20,000 0.06% 201,900
2025-03-14 2025-03-12 0.275 693,000 +20,000 0.06% 190,575
2024-11-26 2024-11-22 0.280 673,000 -10,000 0.06% 188,440
2024-11-07 2024-11-05 0.315 683,000 -100,000 0.06% 215,145
2024-10-09 2024-10-07 0.420 783,000 -30,000 0.07% 328,860
2024-10-07 2024-10-03 0.395 813,000 +140,000 0.07% 321,135
2024-10-04 2024-10-02 0.295 673,000 -11,000 0.06% 198,535
2024-09-26 2024-09-24 0.235 684,000 -245,000 0.06% 160,740
2024-07-29 2024-07-25 0.247 929,000 +500 0.08% 229,463
2024-07-09 2024-07-05 0.340 928,500 -15,000 0.08% 315,690
2024-05-13 2024-05-09 0.400 943,500 +15,000 0.09% 377,400
2023-12-05 2023-12-01 0.370 928,500 -500 0.08% 343,545
2023-10-25 2023-10-20 0.395 929,000 +500 0.08% 366,955
2023-08-21 2023-08-17 0.485 928,500 -10,000 0.08% 450,322
2023-08-08 2023-08-04 0.490 938,500 -2,000 0.09% 459,865
2023-06-20 2023-06-16 0.660 940,500 +5,500 0.09% 620,730
2023-05-19 2023-05-17 0.720 935,000 -500 0.08% 673,200
2023-05-11 2023-05-09 0.760 935,500 +4,000 0.09% 710,980
2023-05-02 2023-04-27 0.800 931,500 -50,000 0.08% 745,200
2023-04-25 2023-04-21 0.820 981,500 -50,000 0.09% 804,830
2023-04-21 2023-04-19 0.780 1,031,500 -50,000 0.09% 804,570
2023-04-20 2023-04-18 0.780 1,081,500 -30,000 0.10% 843,570
2023-04-13 2023-04-11 0.800 1,111,500 -69,000 0.10% 889,200
2023-04-06 2023-04-03 0.880 1,180,500 -14,000 0.11% 1,038,840
2023-04-04 2023-03-31 0.900 1,194,500 +10,000 0.11% 1,075,050
2023-03-17 2023-03-15 0.980 1,184,500 +500 0.11% 1,160,810
2023-03-09 2023-03-07 0.960 1,184,000 +30,000 0.11% 1,136,640
2023-03-08 2023-03-06 1.020 1,154,000 -20,000 0.10% 1,177,080
2023-03-07 2023-03-03 1.000 1,174,000 +20,000 0.11% 1,174,000
2023-03-01 2023-02-27 1.120 1,154,000 -1,500 0.10% 1,292,480
2023-02-10 2023-02-08 1.160 1,155,500 +6,500 0.11% 1,340,380
2023-02-07 2023-02-03 1.220 1,149,000 +10,000 0.10% 1,401,780
2023-02-06 2023-02-02 1.220 1,139,000 -23,000 0.10% 1,389,580
2023-02-03 2023-02-01 1.220 1,162,000 -500 0.11% 1,417,640
2023-02-02 2023-01-31 1.240 1,162,500 +10,000 0.11% 1,441,500
2023-01-31 2023-01-27 1.240 1,152,500 +40,000 0.10% 1,429,100
2023-01-30 2023-01-26 1.200 1,112,500 +5,000 0.10% 1,335,000
2023-01-20 2023-01-18 1.200 1,107,500 +10,000 0.10% 1,329,000
2023-01-19 2023-01-17 1.220 1,097,500 -8,000 0.10% 1,338,950
2023-01-18 2023-01-16 1.200 1,105,500 +10,000 0.10% 1,326,600
2023-01-16 2023-01-12 1.200 1,095,500 +28,500 0.10% 1,314,600
2023-01-13 2023-01-11 1.200 1,067,000 -22,500 0.10% 1,280,400
2023-01-12 2023-01-10 1.180 1,089,500 +15,000 0.12% 1,285,610
2023-01-05 2023-01-03 1.160 1,074,500 +15,000 0.12% 1,246,420
2022-12-29 2022-12-23 1.060 1,059,500 -21,000 0.12% 1,123,070
2022-12-20 2022-12-16 1.000 1,080,500 -5,000 0.12% 1,080,500
2022-12-13 2022-12-09 1.040 1,085,500 -500 0.12% 1,128,920
2022-12-09 2022-12-07 1.020 1,086,000 +21,000 0.12% 1,107,720
2022-11-16 2022-11-14 1.040 1,065,000 -1,500 0.12% 1,107,600
2022-10-20 2022-10-18 0.860 1,066,500 -2,500 0.12% 917,190
2022-10-13 2022-10-11 0.800 1,069,000 +10,000 0.12% 855,200
2022-10-12 2022-10-10 0.820 1,059,000 +2,000 0.12% 868,380
2022-10-05 2022-09-30 0.840 1,057,000 +20,000 0.12% 887,880
2022-09-29 2022-09-27 0.840 1,037,000 +15,000 0.11% 871,080
2022-09-28 2022-09-26 0.820 1,022,000 +39,000 0.11% 838,040
2022-09-16 2022-09-14 0.980 983,000 +5,000 0.11% 963,340
2022-09-13 2022-09-08 0.980 978,000 +5,000 0.11% 958,440
2022-09-07 2022-09-05 0.980 973,000 +5,000 0.11% 953,540
2022-09-02 2022-08-31 1.040 968,000 +10,000 0.11% 1,006,720
2022-09-01 2022-08-30 1.040 958,000 +12,000 0.10% 996,320
2022-08-23 2022-08-19 0.980 946,000 +5,000 0.10% 927,080
2022-08-19 2022-08-17 0.880 941,000 +3,000 0.10% 828,080
2022-08-18 2022-08-16 0.880 938,000 +5,000 0.10% 825,440
2022-08-17 2022-08-15 0.940 933,000 -12,000 0.10% 877,020
2022-08-16 2022-08-12 0.900 945,000 +12,000 0.10% 850,500
2022-07-22 2022-07-20 1.100 933,000 +2,500 0.10% 1,026,300
2022-07-19 2022-07-15 1.140 930,500 -2,000 0.10% 1,060,770
2022-06-29 2022-06-27 1.140 932,500 +12,500 0.10% 1,063,050
2022-06-24 2022-06-22 1.180 920,000 +2,000 0.10% 1,085,600
2022-06-16 2022-06-14 1.060 918,000 -25,000 0.10% 973,080
2022-06-02 2022-05-31 1.120 943,000 -50,000 0.10% 1,056,160
2022-05-31 2022-05-27 1.060 993,000 -7,500 0.11% 1,052,580
2022-05-20 2022-05-18 1.100 1,000,500 -25,000 0.11% 1,100,550
2022-05-04 2022-04-29 1.060 1,025,500 -25,000 0.11% 1,087,030
2022-04-11 2022-04-07 1.140 1,050,500 -30,000 0.11% 1,197,570
2022-03-29 2022-03-25 1.280 1,080,500 +25,000 0.12% 1,383,040
2022-03-23 2022-03-21 1.280 1,055,500 +9,000 0.12% 1,351,040
2022-03-22 2022-03-18 1.300 1,046,500 -5,000 0.11% 1,360,450
2022-03-18 2022-03-16 1.120 1,051,500 -4,000 0.11% 1,177,680
2022-03-16 2022-03-14 1.100 1,055,500 -27,500 0.12% 1,161,050
2022-03-15 2022-03-11 1.200 1,083,000 +10,000 0.12% 1,299,600
2022-03-11 2022-03-09 1.500 1,073,000 +25,500 0.12% 1,609,500
2022-03-09 2022-03-07 1.100 1,047,500 -500 0.11% 1,152,250
2022-03-07 2022-03-03 0.860 1,048,000 +9,500 0.11% 901,280
2022-03-03 2022-03-01 0.800 1,038,500 -21,000 0.11% 830,800
2022-03-02 2022-02-28 0.760 1,059,500 -2,000 0.12% 805,220
2022-02-24 2022-02-22 0.840 1,061,500 +4,000 0.12% 891,660
2022-02-22 2022-02-18 0.880 1,057,500 +19,000 0.12% 930,600
2022-02-11 2022-02-09 1.060 1,038,500 -15,000 0.11% 1,100,810
2022-02-10 2022-02-08 0.960 1,053,500 +15,000 0.11% 1,011,360
2022-01-17 2022-01-13 1.020 1,038,500 +2,000 0.11% 1,059,270
2022-01-03 2021-12-29 1.080 1,036,500 -1,000 0.11% 1,119,420
2021-12-30 2021-12-28 0.980 1,037,500 +500 0.11% 1,016,750
2021-11-22 2021-11-18 1.320 1,037,000 +500 0.11% 1,368,840
2021-11-01 2021-10-28 1.560 1,036,500 -15,000 0.11% 1,616,940
2021-10-21 2021-10-19 1.700 1,051,500 -7,500 0.11% 1,787,550
2021-10-20 2021-10-18 1.720 1,059,000 -26,000 0.12% 1,821,480
2021-10-18 2021-10-12 1.640 1,085,000 +30,000 0.12% 1,779,400
2021-09-23 2021-09-20 1.700 1,055,000 +1,000 0.12% 1,793,500
2021-09-21 2021-09-17 1.800 1,054,000 -10,000 0.11% 1,897,200
2021-09-20 2021-09-16 1.880 1,064,000 +17,500 0.12% 2,000,320
2021-09-16 2021-09-14 1.720 1,046,500 +15,000 0.11% 1,799,980
2021-09-15 2021-09-13 1.760 1,031,500 +4,000 0.11% 1,815,440
2021-09-13 2021-09-09 1.760 1,027,500 -10,000 0.11% 1,808,400
2021-09-10 2021-09-08 1.740 1,037,500 +10,000 0.11% 1,805,250
2021-09-09 2021-09-07 1.380 1,027,500 +15,000 0.11% 1,417,950
2021-08-12 2021-08-10 1.240 1,012,500 +37,500 0.11% 1,255,500
2021-08-09 2021-08-05 1.360 975,000 -500 0.11% 1,326,000
2021-08-06 2021-08-04 1.180 975,500 -500 0.11% 1,151,090
2021-07-28 2021-07-26 1.060 976,000 +500 0.11% 1,034,560
2021-07-27 2021-07-23 1.160 975,500 +500 0.11% 1,131,580
2021-06-07 2021-06-03 1.600 975,000 -26,500 0.11% 1,560,000
2021-06-02 2021-05-31 1.600 1,001,500 -34,500 0.11% 1,602,400
2021-05-28 2021-05-26 1.600 1,036,000 +29,000 0.11% 1,657,600
2021-05-21 2021-05-18 1.760 1,007,000 +172,000 0.11% 1,772,320
2021-05-07 2021-05-05 1.700 835,000 +3,000 0.09% 1,419,500
2021-04-26 2021-04-22 1.760 832,000 -2,000 0.09% 1,464,320
2021-04-21 2021-04-19 1.800 834,000 -25,000 0.09% 1,501,200
2021-04-19 2021-04-15 1.800 859,000 -1,500 0.09% 1,546,200
2021-04-08 2021-04-01 1.780 860,500 +6,500 0.09% 1,531,690
2021-03-30 2021-03-26 1.960 854,000 -15,000 0.09% 1,673,840
2021-03-18 2021-03-16 2.000 869,000 -173,000 0.09% 1,738,000
2021-03-17 2021-03-15 2.060 1,042,000 -129,000 0.11% 2,146,520
2021-03-16 2021-03-12 2.020 1,171,000 +296,000 0.13% 2,365,420
2021-03-15 2021-03-11 1.840 875,000 +20,000 0.10% 1,610,000
2021-03-12 2021-03-10 1.800 855,000 +1,000 0.09% 1,539,000
2021-03-10 2021-03-08 2.260 854,000 -28,000 0.09% 1,930,040
2021-03-09 2021-03-05 1.940 882,000 +2,000 0.10% 1,711,080
2021-03-05 2021-03-03 1.600 880,000 -1,000 0.10% 1,408,000
2021-03-04 2021-03-02 1.600 881,000 +500 0.10% 1,409,600
2021-03-03 2021-03-01 1.900 880,500 -4,000 0.10% 1,672,950
2021-03-02 2021-02-26 2.080 884,500 +29,000 0.10% 1,839,760
2021-03-01 2021-02-25 2.160 855,500 -26,000 0.09% 1,847,880
2021-02-26 2021-02-24 2.200 881,500 -70,000 0.10% 1,939,300
2021-02-25 2021-02-23 2.200 951,500 -161,000 0.10% 2,093,300
2021-02-24 2021-02-22 1.800 1,112,500 +46,000 0.12% 2,002,500
2021-02-22 2021-02-18 1.420 1,066,500 +187,500 0.12% 1,514,430
2021-02-01 2021-01-28 0.760 879,000 -500 0.10% 668,040
2021-01-25 2021-01-21 0.760 879,500 +131,000 0.10% 668,420
2021-01-18 2021-01-14 0.760 748,500 -2,500 0.08% 568,860
2021-01-08 2021-01-06 0.720 751,000 -15,000 0.08% 540,720
2021-01-06 2021-01-04 0.700 766,000 +15,000 0.08% 536,200
2020-12-22 2020-12-18 0.660 751,000 -173,500 0.08% 495,660
2020-12-14 2020-12-10 0.780 924,500 +15,000 0.10% 721,110
2020-11-23 2020-11-19 0.680 909,500 -10,000 0.10% 618,460
2020-11-19 2020-11-17 0.660 919,500 +10,000 0.10% 606,870
2020-10-15 2020-10-12 0.600 909,500 +150,000 0.10% 545,700
2020-10-14 2020-10-09 0.620 759,500 -100,000 0.08% 470,890
2020-07-07 2020-07-03 1.220 859,500 +4,000 0.09% 1,048,590
2019-12-11 2019-12-09 0.920 855,500 +3,000 0.14% 787,060
2019-11-20 2019-11-18 1.000 852,500 +10,000 0.14% 852,500
2019-10-10 2019-10-08 1.040 842,500 -15,000 0.14% 876,200
2019-10-08 2019-10-03 1.060 857,500 +5,000 0.14% 908,950
2019-10-04 2019-10-02 1.080 852,500 +10,000 0.14% 920,700
2019-09-16 2019-09-12 1.040 842,500 +50,000 0.14% 876,200
2019-08-30 2019-08-28 1.120 792,500 +17,500 0.13% 887,600
2019-08-29 2019-08-27 1.180 775,000 +10,000 0.13% 914,500
2019-08-28 2019-08-26 1.240 765,000 +10,000 0.13% 948,600
2019-08-27 2019-08-23 1.200 755,000 +70,000 0.12% 906,000
2019-08-23 2019-08-21 1.380 685,000 +10,000 0.11% 945,300
2019-08-22 2019-08-20 1.340 675,000 +21,000 0.11% 904,500
2019-08-20 2019-08-16 1.340 654,000 +4,500 0.11% 876,360
2019-05-21 2019-05-17 2.060 649,500 -500 0.11% 1,337,970
2019-05-03 2019-04-30 2.180 650,000 -4,000 0.11% 1,417,000
2019-04-04 2019-04-02 2.340 654,000 -3,000 0.11% 1,530,360
2019-03-08 2019-03-06 2.160 657,000 +5,000 0.11% 1,419,120
2019-03-07 2019-03-05 2.060 652,000 +7,500 0.11% 1,343,120
2019-03-06 2019-03-04 1.880 644,500 -10,000 0.11% 1,211,660
2019-03-04 2019-02-28 1.680 654,500 -10,000 0.11% 1,099,560
2019-02-20 2019-02-18 1.360 664,500 +10,000 0.11% 903,720
2018-12-17 2018-12-13 1.440 654,500 +4,000 0.11% 942,480
2018-12-13 2018-12-11 1.380 650,500 +20,000 0.11% 897,690
2018-10-19 2018-10-16 1.540 630,500 -5,500 0.10% 970,970
2018-08-29 2018-08-27 1.800 636,000 +1,500 0.10% 1,144,800
2018-08-01 2018-07-30 1.960 634,500 +27,500 0.10% 1,243,620
2018-07-27 2018-07-25 1.960 607,000 +10,000 0.10% 1,189,720
2018-07-19 2018-07-17 2.060 597,000 -6,000 0.10% 1,229,820
2018-07-06 2018-07-04 2.180 603,000 -15,000 0.10% 1,314,540
2018-06-19 2018-06-14 2.380 618,000 +5,000 0.10% 1,470,840
2018-06-14 2018-06-12 2.480 613,000 +10,000 0.10% 1,520,240
2018-05-24 2018-05-21 2.440 603,000 -15,000 0.10% 1,471,320
2018-05-23 2018-05-18 2.420 618,000 +5,000 0.10% 1,495,560
2018-05-09 2018-05-07 2.120 613,000 +2,500 0.10% 1,299,560
2018-03-16 2018-03-14 2.080 610,500 +20,000 0.10% 1,269,840
2018-03-09 2018-03-07 2.060 590,500 -2,000 0.10% 1,216,430
2018-01-26 2018-01-24 2.320 592,500 +2,000 0.10% 1,374,600
2017-12-21 2017-12-19 2.060 590,500 -1,500 0.10% 1,216,430
2017-11-24 2017-11-22 2.540 592,000 +5,000 0.10% 1,503,680
2017-11-15 2017-11-13 2.640 587,000 -500 0.10% 1,549,680
2017-11-14 2017-11-10 2.720 587,500 +1,000 0.10% 1,598,000
2017-11-09 2017-11-07 2.740 586,500 +500 0.10% 1,607,010
2017-11-07 2017-11-03 2.620 586,000 -5,000 0.10% 1,535,320
2017-11-03 2017-11-01 2.680 591,000 +10,000 0.10% 1,583,880
2017-11-01 2017-10-30 2.760 581,000 +20,000 0.10% 1,603,560
2017-10-31 2017-10-27 2.720 561,000 -10,500 0.09% 1,525,920
2017-10-23 2017-10-19 2.660 571,500 -8,000 0.09% 1,520,190
2017-10-20 2017-10-18 2.680 579,500 -5,000 0.10% 1,553,060
2017-10-19 2017-10-17 2.640 584,500 -7,000 0.10% 1,543,080
2017-10-17 2017-10-13 2.820 591,500 -17,500 0.10% 1,668,030
2017-10-09 2017-10-04 2.720 609,000 +1,500 0.10% 1,656,480
2017-09-29 2017-09-27 2.700 607,500 -2,500 0.10% 1,640,250
2017-09-25 2017-09-21 2.780 610,000 +40,000 0.10% 1,695,800
2017-09-05 2017-09-01 2.980 570,000 +20,000 0.09% 1,698,600
2017-07-13 2017-07-11 3.480 550,000 -92,500 0.09% 1,914,000
2017-06-09 2017-06-07 3.600 642,500 -4,000 0.11% 2,313,000
2017-05-11 2017-05-09 3.760 646,500 -17,000 0.11% 2,430,840
2017-04-07 2017-04-05 3.800 663,500 -3,500 0.11% 2,521,300
2017-04-06 2017-04-03 3.700 667,000 -7,000 0.11% 2,467,900
2017-03-31 2017-03-29 3.880 674,000 -9,500 0.11% 2,615,120
2017-03-30 2017-03-28 3.820 683,500 -500 0.11% 2,610,970
2017-03-28 2017-03-24 3.880 684,000 -18,000 0.11% 2,653,920
2017-03-27 2017-03-23 3.880 702,000 +2,000 0.12% 2,723,760
2017-03-23 2017-03-21 4.000 700,000 -10,000 0.12% 2,800,000
2017-03-21 2017-03-17 4.000 710,000 +45,000 0.12% 2,840,000
2017-03-20 2017-03-16 3.940 665,000 -5,000 0.11% 2,620,100
2017-03-17 2017-03-15 3.880 670,000 -5,000 0.11% 2,599,600
2017-03-01 2017-02-27 4.160 675,000 -5,000 0.11% 2,808,000
2017-02-28 2017-02-24 4.240 680,000 -5,500 0.11% 2,883,200
2017-02-21 2017-02-17 4.240 685,500 -3,000 0.11% 2,906,520
2017-02-16 2017-02-14 4.320 688,500 -4,500 0.11% 2,974,320
2017-02-10 2017-02-08 4.460 693,000 +5,500 0.11% 3,090,780
2017-02-09 2017-02-07 4.540 687,500 -7,500 0.11% 3,121,250
2017-02-08 2017-02-06 4.620 695,000 -15,000 0.11% 3,210,900
2017-02-03 2017-02-01 4.560 710,000 -7,500 0.12% 3,237,600
2017-02-02 2017-01-27 4.580 717,500 -1,000 0.12% 3,286,150
2017-01-26 2017-01-24 4.580 718,500 -2,500 0.12% 3,290,730
2017-01-25 2017-01-23 4.620 721,000 -2,000 0.12% 3,331,020
2017-01-24 2017-01-20 4.520 723,000 -5,000 0.12% 3,267,960
2017-01-23 2017-01-19 4.620 728,000 -5,000 0.12% 3,363,360
2017-01-20 2017-01-18 4.620 733,000 -7,500 0.12% 3,386,460
2017-01-16 2017-01-12 4.620 740,500 -1,000 0.12% 3,421,110
2017-01-12 2017-01-10 4.680 741,500 +42,500 0.12% 3,470,220
2017-01-11 2017-01-09 4.440 699,000 -10,000 0.12% 3,103,560
2017-01-03 2016-12-29 4.440 709,000 -1,000 0.12% 3,147,960
2016-12-15 2016-12-13 4.460 710,000 -3,000 0.12% 3,166,600
2016-12-14 2016-12-12 4.440 713,000 -20,000 0.12% 3,165,720
2016-12-12 2016-12-08 4.400 733,000 -7,500 0.12% 3,225,200
2016-12-06 2016-12-02 4.440 740,500 +5,000 0.12% 3,287,820
2016-12-02 2016-11-30 4.440 735,500 +6,500 0.12% 3,265,620
2016-11-29 2016-11-25 4.340 729,000 -19,500 0.12% 3,163,860
2016-11-09 2016-11-07 4.160 748,500 -20,000 0.12% 3,113,760
2016-11-01 2016-10-28 4.320 768,500 -2,500 0.13% 3,319,920
2016-10-31 2016-10-27 4.440 771,000 -500 0.13% 3,423,240
2016-10-14 2016-10-12 4.400 771,500 -23,000 0.13% 3,394,600
2016-10-13 2016-10-11 4.500 794,500 -4,500 0.13% 3,575,250
2016-10-07 2016-10-05 4.840 799,000 -7,000 0.13% 3,867,160
2016-10-06 2016-10-04 4.640 806,000 +34,500 0.13% 3,739,840
2016-09-26 2016-09-22 4.340 771,500 -15,000 0.13% 3,348,310
2016-09-19 2016-09-14 4.220 786,500 -12,000 0.13% 3,319,030
2016-09-14 2016-09-12 4.160 798,500 +9,500 0.13% 3,321,760
2016-09-09 2016-09-07 4.260 789,000 -65,500 0.13% 3,361,140
2016-09-08 2016-09-06 4.320 854,500 -27,000 0.14% 3,691,440
2016-09-07 2016-09-05 4.340 881,500 +25,500 0.15% 3,825,710
2016-09-06 2016-09-02 4.180 856,000 +9,500 0.14% 3,578,080
2016-08-26 2016-08-24 4.200 846,500 +11,500 0.14% 3,555,300
2016-08-25 2016-08-23 4.240 835,000 +1,000 0.14% 3,540,400
2016-08-24 2016-08-22 4.300 834,000 -10,000 0.14% 3,586,200
2016-08-23 2016-08-19 4.300 844,000 -10,500 0.14% 3,629,200
2016-08-19 2016-08-17 4.340 854,500 -5,500 0.14% 3,708,530
2016-08-17 2016-08-15 4.400 860,000 +5,000 0.14% 3,784,000
2016-08-12 2016-08-10 4.280 855,000 -500 0.14% 3,659,400
2016-08-10 2016-08-08 4.440 855,500 +10,000 0.14% 3,798,420
2016-08-09 2016-08-05 4.320 845,500 +11,000 0.14% 3,652,560
2016-08-05 2016-08-03 4.100 834,500 +1,000 0.14% 3,421,450
2016-07-15 2016-07-13 4.240 833,500 -2,000 0.14% 3,534,040
2016-07-07 2016-07-05 4.240 835,500 -8,000 0.14% 3,542,520
2016-07-05 2016-06-30 4.140 843,500 -10,000 0.14% 3,492,090
2016-06-15 2016-06-13 4.540 853,500 +5,000 0.14% 3,874,890
2016-06-10 2016-06-07 4.700 848,500 +45,000 0.14% 3,987,950
2016-06-06 2016-06-02 4.460 803,500 +25,000 0.13% 3,583,610
2016-06-03 2016-06-01 4.260 778,500 +6,500 0.13% 3,316,410
2016-06-01 2016-05-30 3.980 772,000 -500 0.13% 3,072,560
2016-05-31 2016-05-27 4.000 772,500 -6,500 0.13% 3,090,000
2016-05-30 2016-05-26 4.060 779,000 -1,000 0.13% 3,162,740
2016-05-24 2016-05-20 4.020 780,000 +14,000 0.13% 3,135,600
2016-05-23 2016-05-19 3.900 766,000 -5,000 0.13% 2,987,400
2016-05-20 2016-05-18 3.900 771,000 -5,000 0.13% 3,006,900
2016-05-19 2016-05-17 3.760 776,000 +73,500 0.13% 2,917,760
2016-05-16 2016-05-12 3.460 702,500 +20,000 0.12% 2,430,650
2016-05-13 2016-05-11 3.460 682,500 +80,000 0.11% 2,361,450
2016-05-11 2016-05-09 3.600 602,500 -7,500 0.10% 2,169,000
2016-05-05 2016-05-03 3.200 610,000 -6,500 0.10% 1,952,000
2016-04-20 2016-04-18 3.160 616,500 +10,000 0.10% 1,948,140
2016-04-14 2016-04-12 3.240 606,500 -2,500 0.10% 1,965,060
2016-04-11 2016-04-07 3.100 609,000 +2,000 0.10% 1,887,900
2016-04-08 2016-04-06 3.080 607,000 -1,000 0.10% 1,869,560
2016-04-07 2016-04-05 3.080 608,000 +500 0.10% 1,872,640
2016-03-30 2016-03-24 3.140 607,500 -10,000 0.10% 1,907,550
2016-03-29 2016-03-23 3.100 617,500 -10,000 0.10% 1,914,250
2016-03-22 2016-03-18 3.140 627,500 -2,500 0.10% 1,970,350
2016-03-11 2016-03-09 3.100 630,000 -22,000 0.10% 1,953,000
2016-03-10 2016-03-08 3.440 652,000 -60,500 0.11% 2,242,880
2016-03-09 2016-03-07 3.400 712,500 -27,500 0.12% 2,422,500
2016-02-24 2016-02-22 3.300 740,000 -2,500 0.12% 2,442,000
2016-02-11 2016-02-04 3.160 742,500 -35,000 0.12% 2,346,300
2016-02-01 2016-01-28 3.560 777,500 +2,000 0.13% 2,767,900
2016-01-19 2016-01-15 3.720 775,500 -7,000 0.13% 2,884,860
2016-01-18 2016-01-14 4.400 782,500 -49,000 0.13% 3,443,000
2016-01-15 2016-01-13 3.420 831,500 -4,000 0.14% 2,843,730
2016-01-14 2016-01-12 3.100 835,500 -50,000 0.14% 2,590,050
2016-01-13 2016-01-11 2.740 885,500 -155,000 0.15% 2,426,270
2016-01-12 2016-01-08 2.700 1,040,500 -10,000 0.17% 2,809,350
2016-01-11 2016-01-07 2.700 1,050,500 +500 0.17% 2,836,350
2016-01-08 2016-01-06 2.900 1,050,000 -50,000 0.17% 3,045,000
2016-01-07 2016-01-05 2.980 1,100,000 +4,000 0.18% 3,278,000
2016-01-04 2015-12-29 3.360 1,096,000 -2,500 0.18% 3,682,560
2015-12-01 2015-11-27 4.520 1,098,500 -50,000 0.18% 4,965,220
2015-11-24 2015-11-20 4.660 1,148,500 -10,000 0.19% 5,352,010
2015-11-16 2015-11-12 4.680 1,158,500 +10,000 0.19% 5,421,780
2015-11-10 2015-11-06 4.860 1,148,500 -12,500 0.19% 5,581,710
2015-11-06 2015-11-04 4.880 1,161,000 -3,000 0.19% 5,665,680
2015-10-27 2015-10-23 5.000 1,164,000 +10,000 0.19% 5,820,000
2015-10-23 2015-10-20 5.100 1,154,000 -5,000 0.19% 5,885,400
2015-10-22 2015-10-19 5.100 1,159,000 -22,500 0.19% 5,910,900
2015-10-15 2015-10-13 4.800 1,181,500 -3,000 0.19% 5,671,200
2015-10-14 2015-10-12 4.780 1,184,500 -12,000 0.20% 5,661,910
2015-10-13 2015-10-09 4.700 1,196,500 -10,000 0.20% 5,623,550
2015-10-12 2015-10-08 4.700 1,206,500 -5,000 0.20% 5,670,550
2015-10-09 2015-10-07 4.840 1,211,500 +24,500 0.20% 5,863,660
2015-10-07 2015-10-05 4.540 1,187,000 +11,000 0.20% 5,388,980
2015-09-30 2015-09-25 4.560 1,176,000 -10,500 0.19% 5,362,560
2015-09-23 2015-09-21 4.400 1,186,500 -500 0.20% 5,220,600
2015-09-18 2015-09-16 4.560 1,187,000 +10,500 0.20% 5,412,720
2015-08-20 2015-08-18 5.100 1,176,500 -101,000 0.19% 6,000,150
2015-08-12 2015-08-10 4.480 1,277,500 +5,000 0.21% 5,723,200
2015-08-05 2015-08-03 4.580 1,272,500 +500 0.21% 5,828,050
2015-07-24 2015-07-22 5.300 1,272,000 +100,000 0.21% 6,741,600
2015-07-23 2015-07-21 5.400 1,172,000 +5,000 0.19% 6,328,800
2015-07-21 2015-07-17 5.400 1,167,000 +13,500 0.19% 6,301,800
2015-07-20 2015-07-16 5.300 1,153,500 +5,000 0.19% 6,113,550
2015-07-17 2015-07-15 5.300 1,148,500 +3,500 0.19% 6,087,050
2015-07-16 2015-07-14 5.300 1,145,000 +52,000 0.19% 6,068,500
2015-07-15 2015-07-13 5.300 1,093,000 +50,000 0.18% 5,792,900
2015-07-13 2015-07-09 4.980 1,043,000 -7,500 0.17% 5,194,140
2015-07-10 2015-07-08 4.160 1,050,500 -26,500 0.17% 4,370,080
2015-07-09 2015-07-07 4.800 1,077,000 -125,000 0.18% 5,169,600
2015-07-07 2015-07-03 5.900 1,202,000 +8,500 0.20% 7,091,800
2015-07-03 2015-06-30 6.300 1,193,500 -1,000 0.20% 7,519,050
2015-07-02 2015-06-29 6.200 1,194,500 -13,000 0.20% 7,405,900
2015-06-30 2015-06-26 6.600 1,207,500 +79,000 0.20% 7,969,500
2015-06-25 2015-06-23 6.800 1,128,500 -25,000 0.19% 7,673,800
2015-06-24 2015-06-22 6.700 1,153,500 +273,000 0.19% 7,728,450
2015-06-23 2015-06-19 6.600 880,500 +3,500 0.14% 5,811,300
2015-06-19 2015-06-17 6.400 877,000 -500 0.14% 5,612,800
2015-06-18 2015-06-16 6.500 877,500 -8,000 0.14% 5,703,750
2015-06-17 2015-06-15 6.600 885,500 -2,500 0.15% 5,844,300
2015-06-16 2015-06-12 6.700 888,000 -2,500 0.15% 5,949,600
2015-06-11 2015-06-09 6.800 890,500 -1,500 0.15% 6,055,400
2015-06-10 2015-06-08 7.000 892,000 -6,000 0.15% 6,244,000
2015-06-09 2015-06-05 7.100 898,000 +7,500 0.15% 6,375,800
2015-06-03 2015-06-01 7.500 890,500 +1,000 0.15% 6,678,750
2015-06-01 2015-05-28 7.000 889,500 -5,000 0.15% 6,226,500
2015-05-29 2015-05-27 7.200 894,500 +2,500 0.15% 6,440,400
2015-05-26 2015-05-21 6.700 892,000 +2,500 0.15% 5,976,400
2015-05-20 2015-05-18 6.900 889,500 -25,000 0.15% 6,137,550
2015-05-19 2015-05-15 7.000 914,500 +2,500 0.15% 6,401,500
2015-05-15 2015-05-13 7.000 912,000 +7,000 0.15% 6,384,000
2015-05-14 2015-05-12 7.200 905,000 +2,500 0.15% 6,516,000
2015-05-13 2015-05-11 7.100 902,500 -5,500 0.15% 6,407,750
2015-05-11 2015-05-07 7.400 908,000 -2,000 0.15% 6,719,200
2015-05-08 2015-05-06 7.600 910,000 -10,500 0.15% 6,916,000
2015-05-07 2015-05-05 7.600 920,500 +4,500 0.15% 6,995,800
2015-05-06 2015-05-04 7.300 916,000 +14,000 0.15% 6,686,800
2015-04-30 2015-04-28 7.100 902,000 +12,500 0.15% 6,404,200
2015-04-28 2015-04-24 7.100 889,500 +10,000 0.15% 6,315,450
2015-04-24 2015-04-22 7.200 879,500 -24,500 0.14% 6,332,400
2015-04-16 2015-04-14 7.000 904,000 -8,000 0.15% 6,328,000
2015-04-15 2015-04-13 7.200 912,000 +29,000 0.15% 6,566,400
2015-04-14 2015-04-10 6.500 883,000 +16,000 0.15% 5,739,500
2015-04-10 2015-04-08 6.100 867,000 +2,500 0.14% 5,288,700
2015-04-02 2015-03-31 5.800 864,500 -5,000 0.14% 5,014,100
2015-04-01 2015-03-30 5.900 869,500 +5,000 0.14% 5,130,050
2015-03-31 2015-03-27 6.100 864,500 +2,500 0.14% 5,273,450
2015-03-30 2015-03-26 5.500 862,000 +25,000 0.14% 4,741,000
2015-03-18 2015-03-16 5.500 837,000 -5,000 0.14% 4,603,500
2015-03-06 2015-03-04 5.800 842,000 +5,000 0.14% 4,883,600
2015-03-05 2015-03-03 5.600 837,000 -2,500 0.14% 4,687,200
2015-02-27 2015-02-25 5.800 839,500 -32,500 0.14% 4,869,100
2015-02-24 2015-02-18 6.100 872,000 +32,500 0.14% 5,319,200
2015-02-12 2015-02-10 6.100 839,500 -5,000 0.14% 5,120,950
2015-02-10 2015-02-06 6.000 844,500 +10,000 0.14% 5,067,000
2015-01-15 2015-01-13 6.200 834,500 +9,000 0.14% 5,173,900
2015-01-14 2015-01-12 6.300 825,500 -5,000 0.14% 5,200,650
2014-12-15 2014-12-11 6.600 830,500 -5,000 0.14% 5,481,300
2014-12-12 2014-12-10 6.700 835,500 -25,000 0.14% 5,597,850
2014-12-10 2014-12-08 6.900 860,500 -6,000 0.14% 5,937,450
2014-12-09 2014-12-05 7.100 866,500 +5,000 0.14% 6,152,150
2014-12-08 2014-12-04 7.400 861,500 +5,000 0.14% 6,375,100
2014-12-02 2014-11-28 7.100 856,500 +5,000 0.14% 6,081,150
2014-11-28 2014-11-26 7.400 851,500 +5,000 0.14% 6,301,100
2014-11-26 2014-11-24 7.600 846,500 -1,000 0.14% 6,433,400
2014-11-25 2014-11-21 7.600 847,500 -2,500 0.14% 6,441,000
2014-11-17 2014-11-13 7.800 850,000 -15,000 0.14% 6,630,000
2014-11-06 2014-11-04 8.000 865,000 +15,000 0.14% 6,920,000
2014-10-30 2014-10-28 7.800 850,000 -4,000 0.14% 6,630,000
2014-10-29 2014-10-27 7.800 854,000 -5,000 0.14% 6,661,200
2014-10-27 2014-10-23 8.000 859,000 -7,500 0.14% 6,872,000
2014-10-24 2014-10-22 8.100 866,500 +2,500 0.14% 7,018,650
2014-10-14 2014-10-10 8.200 864,000 +1,500 0.14% 7,084,800
2014-10-13 2014-10-09 8.500 862,500 -5,000 0.14% 7,331,250
2014-10-09 2014-10-07 8.400 867,500 -5,000 0.14% 7,287,000
2014-10-06 2014-09-30 8.300 872,500 -31,500 0.14% 7,241,750
2014-10-03 2014-09-29 8.300 904,000 -51,000 0.15% 7,503,200
2014-09-29 2014-09-25 8.600 955,000 -14,000 0.16% 8,213,000
2014-09-26 2014-09-24 8.900 969,000 +38,000 0.16% 8,624,100
2014-09-25 2014-09-23 8.500 931,000 +30,000 0.15% 7,913,500
2014-09-23 2014-09-19 8.400 901,000 -5,000 0.15% 7,568,400
2014-09-22 2014-09-18 8.300 906,000 -5,000 0.15% 7,519,800
2014-09-19 2014-09-17 8.300 911,000 +2,000 0.15% 7,561,300
2014-09-18 2014-09-16 8.300 909,000 -10,000 0.15% 7,544,700
2014-09-16 2014-09-12 8.400 919,000 +18,000 0.15% 7,719,600
2014-09-15 2014-09-11 8.400 901,000 -7,500 0.15% 7,568,400
2014-09-12 2014-09-10 8.300 908,500 -2,500 0.15% 7,540,550
2014-09-11 2014-09-08 8.400 911,000 +9,000 0.15% 7,652,400
2014-09-10 2014-09-05 8.400 902,000 +500 0.15% 7,576,800
2014-09-08 2014-09-04 8.500 901,500 +5,000 0.15% 7,662,750
2014-09-05 2014-09-03 8.500 896,500 +11,500 0.15% 7,620,250
2014-09-03 2014-09-01 8.600 885,000 -20,000 0.15% 7,611,000
2014-09-02 2014-08-29 8.200 905,000 +15,000 0.15% 7,421,000
2014-09-01 2014-08-28 8.200 890,000 -47,500 0.15% 7,298,000
2014-08-29 2014-08-27 8.500 937,500 -11,000 0.15% 7,968,750
2014-08-28 2014-08-26 8.800 948,500 +29,500 0.16% 8,346,800
2014-08-27 2014-08-25 8.700 919,000 +1,000 0.15% 7,995,300
2014-08-26 2014-08-22 9.700 918,000 +500 0.15% 8,904,600
2014-08-25 2014-08-21 9.800 917,500 -50,000 0.15% 8,991,500
2014-08-22 2014-08-20 9.500 967,500 +142,500 0.16% 9,191,250
2014-08-21 2014-08-19 8.800 825,000 +3,500 0.14% 7,260,000
2014-08-20 2014-08-18 8.900 821,500 +5,000 0.14% 7,311,350
2014-08-19 2014-08-15 8.800 816,500 +7,000 0.13% 7,185,200
2014-08-18 2014-08-14 9.100 809,500 -500 0.13% 7,366,450
2014-08-15 2014-08-13 8.700 810,000 +12,500 0.13% 7,047,000
2014-08-14 2014-08-12 8.800 797,500 +14,000 0.13% 7,018,000
2014-08-13 2014-08-11 8.500 783,500 +1,000 0.13% 6,659,750
2014-08-12 2014-08-08 8.500 782,500 +5,000 0.13% 6,651,250
2014-08-11 2014-08-07 8.700 777,500 -5,000 0.13% 6,764,250
2014-08-08 2014-08-06 8.700 782,500 -5,000 0.13% 6,807,750
2014-08-05 2014-08-01 7.700 787,500 -5,000 0.13% 6,063,750
2014-08-01 2014-07-30 7.800 792,500 +25,000 0.13% 6,181,500
2014-07-31 2014-07-29 7.900 767,500 +50,000 0.13% 6,063,250
2014-07-30 2014-07-28 7.900 717,500 +16,000 0.12% 5,668,250
2014-07-29 2014-07-25 7.700 701,500 -8,000 0.12% 5,401,550
2014-07-28 2014-07-24 7.700 709,500 -8,000 0.12% 5,463,150
2014-07-23 2014-07-21 7.400 717,500 -13,000 0.12% 5,309,500
2014-07-21 2014-07-17 7.400 730,500 +13,000 0.12% 5,405,700
2014-07-17 2014-07-15 7.500 717,500 -20,000 0.12% 5,381,250
2014-07-16 2014-07-14 7.600 737,500 +3,000 0.12% 5,605,000
2014-07-14 2014-07-10 7.700 734,500 +8,000 0.12% 5,655,650
2014-06-25 2014-06-23 7.800 726,500 -5,000 0.12% 5,666,700
2014-06-19 2014-06-17 8.000 731,500 +5,000 0.12% 5,852,000
2014-06-18 2014-06-16 8.100 726,500 +10,000 0.12% 5,884,650
2014-06-17 2014-06-13 8.000 716,500 +15,000 0.12% 5,732,000
2014-06-10 2014-06-06 8.000 701,500 -6,000 0.12% 5,612,000
2014-06-09 2014-06-05 8.000 707,500 +6,000 0.12% 5,660,000
2014-06-05 2014-06-03 8.300 701,500 -14,000 0.12% 5,822,450
2014-06-04 2014-05-30 8.000 715,500 -26,000 0.12% 5,724,000
2014-05-19 2014-05-15 7.600 741,500 -5,000 0.12% 5,635,400
2014-04-25 2014-04-23 7.900 746,500 -5,000 0.12% 5,897,350
2014-04-24 2014-04-22 7.900 751,500 -10,000 0.12% 5,936,850
2014-04-22 2014-04-16 7.700 761,500 +10,000 0.13% 5,863,550
2014-04-16 2014-04-14 7.700 751,500 -20,000 0.12% 5,786,550
2014-04-15 2014-04-11 7.800 771,500 +13,000 0.13% 6,017,700
2014-04-14 2014-04-10 7.900 758,500 +30,000 0.12% 5,992,150
2014-04-08 2014-04-04 8.000 728,500 -2,500 0.12% 5,828,000
2014-04-03 2014-04-01 8.100 731,000 +2,500 0.12% 5,921,100
2014-03-20 2014-03-18 7.400 728,500 -25,000 0.12% 5,390,900
2014-03-19 2014-03-17 7.700 753,500 +20,000 0.12% 5,801,950
2014-02-24 2014-02-20 8.400 733,500 -10,000 0.12% 6,161,400
2014-02-18 2014-02-14 8.300 743,500 +5,000 0.12% 6,171,050
2014-02-07 2014-02-05 8.200 738,500 -41,000 0.12% 6,055,700
2014-01-29 2014-01-27 8.700 779,500 -40,000 0.13% 6,781,650
2014-01-24 2014-01-22 8.500 819,500 +33,000 0.20% 6,965,750
2014-01-21 2014-01-17 8.900 786,500 -20,000 0.19% 6,999,850
2014-01-16 2014-01-14 9.200 806,500 -18,000 0.20% 7,419,800
2014-01-15 2014-01-13 9.000 824,500 +10,000 0.20% 7,420,500
2014-01-10 2014-01-08 8.400 814,500 -7,500 0.20% 6,841,800
2014-01-08 2014-01-06 8.400 822,000 +2,500 0.20% 6,904,800
2014-01-07 2014-01-03 8.700 819,500 -1,000 0.20% 7,129,650
2013-12-27 2013-12-20 8.300 820,500 -20,000 0.20% 6,810,150
2013-12-20 2013-12-18 8.800 840,500 +19,000 0.21% 7,396,400
2013-12-13 2013-12-11 9.000 821,500 +12,000 0.20% 7,393,500
2013-12-12 2013-12-10 9.400 809,500 -56,000 0.20% 7,609,300
2013-12-11 2013-12-09 9.100 865,500 -10,500 0.21% 7,876,050
2013-12-10 2013-12-06 8.200 876,000 -10,000 0.22% 7,183,200
2013-12-09 2013-12-05 8.100 886,000 +2,000 0.22% 7,176,600
2013-12-06 2013-12-04 7.900 884,000 -5,000 0.22% 6,983,600
2013-12-05 2013-12-03 7.800 889,000 -3,500 0.22% 6,934,200
2013-12-04 2013-12-02 7.600 892,500 -10,500 0.22% 6,783,000
2013-12-02 2013-11-28 7.700 903,000 +17,500 0.22% 6,953,100
2013-11-28 2013-11-26 7.800 885,500 -21,000 0.22% 6,906,900
2013-11-27 2013-11-25 8.100 906,500 +13,500 0.22% 7,342,650
2013-11-26 2013-11-22 7.700 893,000 +5,000 0.22% 6,876,100
2013-11-22 2013-11-20 7.400 888,000 +10,000 0.22% 6,571,200
2013-11-18 2013-11-14 7.000 878,000 +27,500 0.22% 6,146,000
2013-11-11 2013-11-07 6.700 850,500 -108,500 0.21% 5,698,350
2013-11-08 2013-11-06 6.800 959,000 -100,000 0.24% 6,521,200
2013-11-07 2013-11-05 6.700 1,059,000 -200,000 0.26% 7,095,300
2013-11-06 2013-11-04 6.500 1,259,000 -261,500 0.31% 8,183,500
2013-11-05 2013-11-01 6.800 1,520,500 -154,500 0.37% 10,339,400
2013-11-04 2013-10-31 6.800 1,675,000 -123,000 0.41% 11,390,000
2013-10-31 2013-10-29 6.800 1,798,000 -5,000 0.44% 12,226,400
2013-10-29 2013-10-25 6.900 1,803,000 +11,000 0.44% 12,440,700
2013-10-24 2013-10-22 6.900 1,792,000 -10,000 0.44% 12,364,800
2013-10-23 2013-10-21 6.900 1,802,000 +950,500 0.44% 12,433,800
2013-10-18 2013-10-16 7.100 851,500 -18,500 0.21% 6,045,650
2013-10-17 2013-10-15 7.200 870,000 +8,000 0.21% 6,264,000
2013-10-16 2013-10-11 7.300 862,000 +8,500 0.21% 6,292,600
2013-10-15 2013-10-10 7.200 853,500 +2,000 0.21% 6,145,200
2013-10-10 2013-10-08 7.300 851,500 +5,000 0.21% 6,215,950
2013-10-07 2013-10-03 7.300 846,500 -2,500 0.21% 6,179,450
2013-10-04 2013-10-02 7.200 849,000 +8,500 0.21% 6,112,800
2013-10-03 2013-09-30 7.400 840,500 -961,000 0.21% 6,219,700
2013-10-02 2013-09-27 7.500 1,801,500 -6,000 0.44% 13,511,250
2013-09-30 2013-09-26 7.400 1,807,500 +5,000 0.44% 13,375,500
2013-09-26 2013-09-24 7.400 1,802,500 -5,500 0.44% 13,338,500
2013-09-25 2013-09-23 7.600 1,808,000 -14,500 0.44% 13,740,800
2013-09-24 2013-09-19 8.000 1,822,500 +38,500 0.45% 14,580,000
2013-08-28 2013-08-26 7.900 1,784,000 +5,000 0.44% 14,093,600
2013-08-27 2013-08-23 8.000 1,779,000 +14,000 0.44% 14,232,000
2013-08-19 2013-08-15 8.000 1,765,000 -7,500 0.43% 14,120,000
2013-08-16 2013-08-13 8.200 1,772,500 -14,500 0.44% 14,534,500
2013-08-15 2013-08-12 8.400 1,787,000 +2,500 0.44% 15,010,800
2013-08-13 2013-08-09 8.200 1,784,500 +25,000 0.44% 14,632,900
2013-08-09 2013-08-07 7.300 1,759,500 +7,000 0.43% 12,844,350
2013-08-07 2013-08-05 7.500 1,752,500 +12,500 0.43% 13,143,750
2013-08-05 2013-08-01 7.300 1,740,000 -15,000 0.43% 12,702,000
2013-08-01 2013-07-30 7.300 1,755,000 +3,500 0.43% 12,811,500
2013-07-30 2013-07-26 7.600 1,751,500 +4,000 0.43% 13,311,400
2013-07-29 2013-07-25 7.300 1,747,500 +35,000 0.43% 12,756,750
2013-07-24 2013-07-22 7.200 1,712,500 -7,000 0.42% 12,330,000
2013-07-23 2013-07-19 7.200 1,719,500 -6,000 0.42% 12,380,400
2013-07-22 2013-07-18 7.000 1,725,500 -57,000 0.42% 12,078,500
2013-07-19 2013-07-17 7.300 1,782,500 +13,000 0.44% 13,012,250
2013-07-18 2013-07-16 7.400 1,769,500 +14,500 0.43% 13,094,300
2013-07-17 2013-07-15 7.400 1,755,000 +3,000 0.43% 12,987,000
2013-07-11 2013-07-09 7.500 1,752,000 -5,000 0.43% 13,140,000
2013-07-10 2013-07-08 7.600 1,757,000 -25,500 0.43% 13,353,200
2013-07-09 2013-07-05 7.000 1,782,500 -500 0.44% 12,477,500
2013-07-05 2013-07-03 7.000 1,783,000 -15,500 0.44% 12,481,000
2013-07-04 2013-07-02 7.100 1,798,500 -5,000 0.44% 12,769,350
2013-07-03 2013-06-28 6.900 1,803,500 -500 0.44% 12,444,150
2013-07-02 2013-06-27 6.800 1,804,000 -38,000 0.44% 12,267,200
2013-06-28 2013-06-26 6.500 1,842,000 +4,500 0.45% 11,973,000
2013-06-27 2013-06-25 6.600 1,837,500 +6,000 0.45% 12,127,500
2013-06-26 2013-06-24 7.000 1,831,500 -4,000 0.45% 12,820,500
2013-06-25 2013-06-21 7.500 1,835,500 +35,000 0.45% 13,766,250
2013-06-24 2013-06-20 7.600 1,800,500 -5,000 0.44% 13,683,800
2013-06-21 2013-06-19 7.800 1,805,500 +5,000 0.44% 14,082,900
2013-06-20 2013-06-18 8.000 1,800,500 +17,500 0.44% 14,404,000
2013-06-19 2013-06-17 7.900 1,783,000 -47,500 0.44% 14,085,700
2013-06-18 2013-06-14 7.400 1,830,500 -20,500 0.45% 13,545,700
2013-06-17 2013-06-13 7.100 1,851,000 -6,500 0.45% 13,142,100
2013-06-14 2013-06-11 7.700 1,857,500 -24,500 0.46% 14,302,750
2013-06-13 2013-06-10 7.700 1,882,000 -1,500 0.46% 14,491,400
2013-06-11 2013-06-07 7.900 1,883,500 +45,000 0.46% 14,879,650
2013-06-10 2013-06-06 7.900 1,838,500 +6,000 0.45% 14,524,150
2013-06-07 2013-06-05 8.200 1,832,500 +30,000 0.45% 15,026,500
2013-06-06 2013-06-04 8.400 1,802,500 +7,500 0.44% 15,141,000
2013-06-05 2013-06-03 8.500 1,795,000 +13,500 0.44% 15,257,500
2013-06-04 2013-05-31 8.700 1,781,500 +82,000 0.44% 15,499,050
2013-06-03 2013-05-30 7.700 1,699,500 -7,500 0.42% 13,086,150
2013-05-31 2013-05-29 7.700 1,707,000 -5,000 0.42% 13,143,900
2013-05-29 2013-05-27 7.800 1,712,000 +5,500 0.42% 13,353,600
2013-05-28 2013-05-24 8.100 1,706,500 +10,000 0.42% 13,822,650
2013-05-27 2013-05-23 8.200 1,696,500 -2,500 0.42% 13,911,300
2013-05-24 2013-05-22 8.400 1,699,000 -10,000 0.42% 14,271,600
2013-05-23 2013-05-21 8.400 1,709,000 -8,000 0.42% 14,355,600
2013-05-22 2013-05-20 8.600 1,717,000 -10,000 0.42% 14,766,200
2013-05-21 2013-05-16 8.700 1,727,000 +12,500 0.42% 15,024,900
2013-05-15 2013-05-13 8.800 1,714,500 +15,000 0.42% 15,087,600
2013-05-13 2013-05-09 8.900 1,699,500 -1,000 0.42% 15,125,550
2013-05-09 2013-05-07 8.900 1,700,500 +10,000 0.42% 15,134,450
2013-05-03 2013-04-30 9.000 1,690,500 +500 0.42% 15,214,500
2013-04-30 2013-04-26 9.000 1,690,000 -5,000 0.41% 15,210,000
2013-04-25 2013-04-23 9.000 1,695,000 -5,000 0.42% 15,255,000
2013-04-19 2013-04-17 9.000 1,700,000 +15,000 0.42% 15,300,000
2013-04-18 2013-04-16 9.000 1,685,000 +20,000 0.41% 15,165,000
2013-04-16 2013-04-12 9.400 1,665,000 -17,000 0.41% 15,651,000
2013-04-15 2013-04-11 9.300 1,682,000 -500 0.41% 15,642,600
2013-04-12 2013-04-10 9.400 1,682,500 +3,000 0.41% 15,815,500
2013-04-11 2013-04-09 9.100 1,679,500 +3,500 0.41% 15,283,450
2013-04-10 2013-04-08 9.500 1,676,000 +3,500 0.41% 15,922,000
2013-04-09 2013-04-05 9.600 1,672,500 -3,500 0.41% 16,056,000
2013-04-05 2013-04-02 9.800 1,676,000 +14,500 0.41% 16,424,800
2013-04-02 2013-03-27 10.400 1,661,500 -1,000 0.41% 17,279,600
2013-03-28 2013-03-26 10.000 1,662,500 -3,500 0.41% 16,625,000
2013-03-26 2013-03-22 10.000 1,666,000 +4,500 0.41% 16,660,000
2013-03-25 2013-03-21 10.000 1,661,500 -2,500 0.41% 16,615,000
2013-03-21 2013-03-19 9.900 1,664,000 +2,500 0.41% 16,473,600
2013-03-20 2013-03-18 10.000 1,661,500 -4,500 0.41% 16,615,000
2013-03-19 2013-03-15 10.200 1,666,000 -500 0.41% 16,993,200
2013-03-18 2013-03-14 10.000 1,666,500 +11,000 0.41% 16,665,000
2013-03-15 2013-03-13 10.200 1,655,500 -500 0.41% 16,886,100
2013-03-14 2013-03-12 10.200 1,656,000 -25,500 0.41% 16,891,200
2013-03-13 2013-03-11 10.600 1,681,500 -29,500 0.41% 17,823,900
2013-03-12 2013-03-08 10.800 1,711,000 +4,500 0.42% 18,478,800
2013-03-11 2013-03-07 11.000 1,706,500 +12,500 0.42% 18,771,500
2013-03-08 2013-03-06 10.800 1,694,000 -2,500 0.42% 18,295,200
2013-03-07 2013-03-05 11.000 1,696,500 +4,000 0.42% 18,661,500
2013-03-06 2013-03-04 11.000 1,692,500 -15,000 0.42% 18,617,500
2013-03-05 2013-03-01 11.000 1,707,500 -45,000 0.42% 18,782,500
2013-03-04 2013-02-28 11.000 1,752,500 +5,000 0.43% 19,277,500
2013-03-01 2013-02-27 10.800 1,747,500 +85,500 0.43% 18,873,000
2013-02-28 2013-02-26 10.800 1,662,000 -72,000 0.41% 17,949,600
2013-02-27 2013-02-25 11.200 1,734,000 -3,500 0.43% 19,420,800
2013-02-26 2013-02-22 11.200 1,737,500 -28,500 0.43% 19,460,000
2013-02-25 2013-02-21 11.800 1,766,000 -16,000 0.43% 20,838,800
2013-02-22 2013-02-20 12.200 1,782,000 +14,500 0.44% 21,740,400
2013-02-21 2013-02-19 11.600 1,767,500 +6,000 0.43% 20,503,000
2013-02-20 2013-02-18 12.200 1,761,500 +96,500 0.43% 21,490,300
2013-02-18 2013-02-14 11.000 1,665,000 -8,000 0.41% 18,315,000
2013-02-15 2013-02-08 10.400 1,673,000 -4,000 0.41% 17,399,200
2013-02-14 2013-02-07 10.400 1,677,000 -5,500 0.41% 17,440,800
2013-02-08 2013-02-06 10.400 1,682,500 -4,000 0.41% 17,498,000
2013-02-07 2013-02-05 10.400 1,686,500 +1,000 0.41% 17,539,600
2013-02-06 2013-02-04 10.600 1,685,500 +100,500 0.41% 17,866,300
2013-02-05 2013-02-01 10.200 1,585,000 +10,000 0.39% 16,167,000
2013-02-01 2013-01-30 10.000 1,575,000 +10,000 0.39% 15,750,000
2013-01-30 2013-01-28 10.000 1,565,000 +30,000 0.38% 15,650,000
2013-01-29 2013-01-25 10.200 1,535,000 -7,500 0.38% 15,657,000
2013-01-28 2013-01-24 10.200 1,542,500 -1,500 0.38% 15,733,500
2013-01-23 2013-01-21 10.400 1,544,000 -20,500 0.38% 16,057,600
2013-01-22 2013-01-18 10.000 1,564,500 +4,000 0.38% 15,645,000
2013-01-21 2013-01-17 10.000 1,560,500 -5,500 0.38% 15,605,000
2013-01-18 2013-01-16 10.000 1,566,000 -9,000 0.38% 15,660,000
2013-01-17 2013-01-15 9.900 1,575,000 -17,000 0.39% 15,592,500
2013-01-16 2013-01-14 10.000 1,592,000 -74,500 0.39% 15,920,000
2013-01-15 2013-01-11 10.200 1,666,500 +4,500 0.41% 16,998,300
2013-01-14 2013-01-10 10.400 1,662,000 +9,500 0.41% 17,284,800
2013-01-11 2013-01-09 10.200 1,652,500 +43,000 0.41% 16,855,500
2013-01-10 2013-01-08 10.400 1,609,500 +5,000 0.40% 16,738,800
2013-01-09 2013-01-07 10.600 1,604,500 +2,000 0.39% 17,007,700
2013-01-08 2013-01-04 10.800 1,602,500 -5,500 0.39% 17,307,000
2013-01-07 2013-01-03 10.800 1,608,000 -82,500 0.39% 17,366,400
2013-01-04 2013-01-02 10.800 1,690,500 +9,000 0.42% 18,257,400
2013-01-03 2012-12-31 11.000 1,681,500 -11,500 0.41% 18,496,500
2013-01-02 2012-12-27 11.000 1,693,000 -2,500 0.42% 18,623,000
2012-12-28 2012-12-24 11.000 1,695,500 -1,000 0.42% 18,650,500
2012-12-27 2012-12-20 11.200 1,696,500 -6,500 0.42% 19,000,800
2012-12-21 2012-12-19 10.800 1,703,000 +53,000 0.42% 18,392,400
2012-12-20 2012-12-18 11.000 1,650,000 +17,500 0.41% 18,150,000
2012-12-19 2012-12-17 11.200 1,632,500 +25,000 0.40% 18,284,000
2012-12-18 2012-12-14 10.000 1,607,500 -3,000 0.39% 16,075,000
2012-12-17 2012-12-13 10.200 1,610,500 +3,000 0.40% 16,427,100
2012-12-14 2012-12-12 10.000 1,607,500 +12,500 0.47% 16,075,000
2012-12-12 2012-12-10 9.900 1,595,000 +1,000 0.47% 15,790,500
2012-12-11 2012-12-07 9.900 1,594,000 -1,500 0.47% 15,780,600
2012-12-10 2012-12-06 9.900 1,595,500 +2,500 0.47% 15,795,450
2012-12-06 2012-12-04 10.000 1,593,000 -500 0.47% 15,930,000
2012-12-05 2012-12-03 10.000 1,593,500 +2,000 0.47% 15,935,000
2012-12-04 2012-11-30 9.900 1,591,500 -500 0.46% 15,755,850
2012-12-03 2012-11-29 10.000 1,592,000 -2,500 0.47% 15,920,000
2012-11-30 2012-11-28 10.000 1,594,500 -5,000 0.47% 15,945,000
2012-11-28 2012-11-26 10.200 1,599,500 -500 0.47% 16,314,900
2012-11-26 2012-11-22 10.200 1,600,000 -500 0.47% 16,320,000
2012-11-23 2012-11-21 10.200 1,600,500 +6,000 0.47% 16,325,100
2012-11-22 2012-11-20 10.000 1,594,500 +5,000 0.47% 15,945,000
2012-11-21 2012-11-19 10.200 1,589,500 +2,500 0.46% 16,212,900
2012-11-20 2012-11-16 10.400 1,587,000 +4,500 0.46% 16,504,800
2012-11-15 2012-11-13 10.200 1,582,500 -5,000 0.46% 16,141,500
2012-11-12 2012-11-08 10.200 1,587,500 +4,500 0.46% 16,192,500
2012-11-08 2012-11-06 10.200 1,583,000 -3,500 0.46% 16,146,600
2012-11-07 2012-11-05 10.200 1,586,500 -2,500 0.46% 16,182,300
2012-11-06 2012-11-02 10.400 1,589,000 +15,500 0.46% 16,525,600
2012-11-05 2012-11-01 10.200 1,573,500 -500 0.46% 16,049,700
2012-11-02 2012-10-31 10.000 1,574,000 +5,000 0.46% 15,740,000
2012-11-01 2012-10-30 10.200 1,569,000 -500 0.46% 16,003,800
2012-10-30 2012-10-26 10.200 1,569,500 +50,000 0.46% 16,008,900
2012-10-29 2012-10-25 10.000 1,519,500 -3,000 0.44% 15,195,000
2012-10-26 2012-10-24 10.200 1,522,500 -500 0.44% 15,529,500
2012-10-24 2012-10-19 10.000 1,523,000 +5,000 0.44% 15,230,000
2012-10-22 2012-10-18 10.200 1,518,000 +2,500 0.44% 15,483,600
2012-09-27 2012-09-25 10.200 1,515,500 +15,000 0.44% 15,458,100
2012-09-18 2012-09-14 10.400 1,500,500 +3,000 0.44% 15,605,200
2012-09-03 2012-08-30 11.000 1,497,500 -500 0.44% 16,472,500
2012-08-31 2012-08-29 10.800 1,498,000 -2,500 0.44% 16,178,400
2012-08-28 2012-08-24 11.000 1,500,500 -4,000 0.44% 16,505,500
2012-08-17 2012-08-15 11.600 1,504,500 +10,000 0.44% 17,452,200
2012-08-16 2012-08-14 12.600 1,494,500 -8,000 0.44% 18,830,700
2012-08-13 2012-08-09 10.800 1,502,500 -1,000 0.44% 16,227,000
2012-08-10 2012-08-08 10.800 1,503,500 -500 0.44% 16,237,800
2012-08-01 2012-07-30 10.600 1,504,000 -3,000 0.44% 15,942,400
2012-06-27 2012-06-25 12.200 1,507,000 -5,000 0.44% 18,385,400
2012-06-20 2012-06-18 13.000 1,512,000 +1,500 0.44% 19,656,000
2012-06-19 2012-06-15 12.000 1,510,500 -15,000 0.44% 18,126,000
2012-06-15 2012-06-13 12.000 1,525,500 -5,500 0.45% 18,306,000
2012-06-11 2012-06-07 12.000 1,531,000 -2,500 0.45% 18,372,000
2012-06-07 2012-06-05 12.000 1,533,500 -50,000 0.45% 18,402,000
2012-06-06 2012-06-04 12.200 1,583,500 -1,500 0.46% 19,318,700
2012-05-29 2012-05-25 12.600 1,585,000 -2,500 0.46% 19,971,000
2012-05-21 2012-05-17 12.800 1,587,500 -2,000 0.46% 20,320,000
2012-05-18 2012-05-16 12.800 1,589,500 +500 0.46% 20,345,600
2012-05-17 2012-05-15 13.000 1,589,000 -2,500 0.46% 20,657,000
2012-05-16 2012-05-14 13.000 1,591,500 -2,000 0.46% 20,689,500
2012-05-15 2012-05-11 13.200 1,593,500 +2,000 0.47% 21,034,200
2012-05-10 2012-05-08 13.800 1,591,500 -500 0.46% 21,962,700
2012-05-08 2012-05-04 13.000 1,592,000 +17,500 0.47% 20,696,000
2012-05-07 2012-05-03 13.200 1,574,500 +1,000 0.46% 20,783,400
2012-05-04 2012-05-02 13.200 1,573,500 +1,500 0.46% 20,770,200
2012-04-26 2012-04-24 12.800 1,572,000 -2,500 0.46% 20,121,600
2012-04-25 2012-04-23 13.000 1,574,500 +2,500 0.46% 20,468,500
2012-04-16 2012-04-12 13.200 1,572,000 -7,000 0.46% 20,750,400
2012-04-13 2012-04-11 13.400 1,579,000 +57,000 0.46% 21,158,600
2012-04-11 2012-04-05 13.200 1,522,000 -3,000 0.44% 20,090,400
2012-04-10 2012-04-03 12.600 1,525,000 -5,000 0.45% 19,215,000
2012-04-05 2012-04-02 12.200 1,530,000 -1,500 0.45% 18,666,000
2012-04-03 2012-03-30 10.400 1,531,500 -9,000 0.45% 15,927,600
2012-04-02 2012-03-29 10.600 1,540,500 +10,000 0.45% 16,329,300
2012-03-30 2012-03-28 10.000 1,530,500 -500 0.45% 15,305,000
2012-03-29 2012-03-27 9.800 1,531,000 +500 0.45% 15,003,800
2012-03-28 2012-03-26 9.800 1,530,500 +4,500 0.45% 14,998,900
2012-03-27 2012-03-23 9.800 1,526,000 -3,500 0.45% 14,954,800
2012-03-23 2012-03-21 9.700 1,529,500 -2,500 0.45% 14,836,150
2012-03-22 2012-03-20 9.300 1,532,000 -500 0.45% 14,247,600
2012-03-20 2012-03-16 9.400 1,532,500 -5,500 0.45% 14,405,500
2012-03-16 2012-03-14 9.700 1,538,000 -500 0.45% 14,918,600
2012-03-15 2012-03-13 9.700 1,538,500 +5,000 0.45% 14,923,450
2012-03-14 2012-03-12 9.600 1,533,500 -500 0.45% 14,721,600
2012-03-12 2012-03-08 9.600 1,534,000 +5,500 0.45% 14,726,400
2012-03-09 2012-03-07 9.600 1,528,500 -4,000 0.45% 14,673,600
2012-03-08 2012-03-06 9.700 1,532,500 -5,000 0.45% 14,865,250
2012-03-07 2012-03-05 9.900 1,537,500 -7,500 0.45% 15,221,250
2012-03-06 2012-03-02 10.000 1,545,000 -500 0.45% 15,450,000
2012-03-02 2012-02-29 10.200 1,545,500 +5,000 0.45% 15,764,100
2012-03-01 2012-02-28 9.800 1,540,500 +2,500 0.45% 15,096,900
2012-02-27 2012-02-23 10.000 1,538,000 -1,500 0.45% 15,380,000
2012-02-23 2012-02-21 9.900 1,539,500 +500 0.45% 15,241,050
2012-02-22 2012-02-20 10.000 1,539,000 +1,500 0.45% 15,390,000
2012-02-21 2012-02-17 10.200 1,537,500 +16,000 0.45% 15,682,500
2012-02-20 2012-02-16 10.200 1,521,500 +50,000 0.46% 15,519,300
2012-02-16 2012-02-14 9.900 1,471,500 +4,000 0.45% 14,567,850
2012-02-14 2012-02-10 9.700 1,467,500 -7,500 0.45% 14,234,750
2012-02-13 2012-02-09 10.000 1,475,000 -18,000 0.45% 14,750,000
2012-02-10 2012-02-08 9.900 1,493,000 -52,500 0.46% 14,780,700
2012-02-08 2012-02-06 9.900 1,545,500 +500 0.47% 15,300,450
2012-02-07 2012-02-03 10.200 1,545,000 -3,000 0.47% 15,759,000
2012-02-06 2012-02-02 9.700 1,548,000 +8,000 0.47% 15,015,600
2012-02-02 2012-01-31 9.700 1,540,000 -2,500 0.47% 14,938,000
2012-01-30 2012-01-26 9.200 1,542,500 +5,000 0.47% 14,191,000
2012-01-27 2012-01-20 9.200 1,537,500 +2,500 0.47% 14,145,000
2012-01-16 2012-01-12 9.700 1,535,000 -5,000 0.47% 14,889,500
2012-01-13 2012-01-11 9.700 1,540,000 +5,000 0.47% 14,938,000
2012-01-05 2012-01-03 10.800 1,535,000 -4,000 0.47% 16,578,000
2012-01-03 2011-12-29 10.800 1,539,000 -7,000 0.47% 16,621,200
2011-12-30 2011-12-28 10.000 1,546,000 -5,000 0.47% 15,460,000
2011-12-29 2011-12-23 9.100 1,551,000 -500 0.47% 14,114,100
2011-12-22 2011-12-20 9.200 1,551,500 -500 0.47% 14,273,800
2011-12-20 2011-12-16 9.000 1,552,000 -500 0.47% 13,968,000
2011-12-19 2011-12-15 9.200 1,552,500 +4,000 0.47% 14,283,000
2011-12-16 2011-12-14 9.200 1,548,500 -500 0.47% 14,246,200
2011-12-14 2011-12-12 9.500 1,549,000 -500 0.47% 14,715,500
2011-12-13 2011-12-09 9.400 1,549,500 +1,500 0.47% 14,565,300
2011-12-12 2011-12-08 9.700 1,548,000 -500 0.47% 15,015,600
2011-12-08 2011-12-06 9.900 1,548,500 -5,500 0.47% 15,330,150
2011-12-06 2011-12-02 9.700 1,554,000 -95,500 0.47% 15,073,800
2011-12-05 2011-12-01 10.200 1,649,500 +1,500 0.50% 16,824,900
2011-12-02 2011-11-30 10.400 1,648,000 -500 0.50% 17,139,200
2011-12-01 2011-11-29 10.200 1,648,500 -3,000 0.50% 16,814,700
2011-11-30 2011-11-28 10.400 1,651,500 -3,000 0.50% 17,175,600
2011-11-29 2011-11-25 10.400 1,654,500 +500 0.51% 17,206,800
2011-11-28 2011-11-24 10.400 1,654,000 -12,500 0.51% 17,201,600
2011-11-25 2011-11-23 10.000 1,666,500 +1,500 0.51% 16,665,000
2011-11-24 2011-11-22 10.200 1,665,000 -500 0.51% 16,983,000
2011-11-22 2011-11-18 10.600 1,665,500 -3,000 0.51% 17,654,300
2011-11-18 2011-11-16 10.400 1,668,500 -500 0.51% 17,352,400
2011-11-16 2011-11-14 10.400 1,669,000 +5,000 0.51% 17,357,600
2011-11-14 2011-11-10 10.600 1,664,000 -18,500 0.51% 17,638,400
2011-11-11 2011-11-09 10.800 1,682,500 -1,000 0.51% 18,171,000
2011-11-09 2011-11-07 10.800 1,683,500 -1,000 0.51% 18,181,800
2011-11-08 2011-11-04 11.000 1,684,500 -4,500 0.51% 18,529,500
2011-11-04 2011-11-02 11.000 1,689,000 -500 0.52% 18,579,000
2011-11-02 2011-10-31 10.800 1,689,500 -500 0.52% 18,246,600
2011-10-31 2011-10-27 11.400 1,690,000 -5,500 0.53% 19,266,000
2011-10-27 2011-10-25 11.000 1,695,500 +1,500 0.54% 18,650,500
2011-10-26 2011-10-24 10.600 1,694,000 -17,500 0.54% 17,956,400
2011-10-25 2011-10-21 10.600 1,711,500 -30,500 0.54% 18,141,900
2011-10-24 2011-10-20 10.600 1,742,000 -12,500 0.55% 18,465,200
2011-10-21 2011-10-19 10.800 1,754,500 -6,500 0.56% 18,948,600
2011-10-19 2011-10-17 11.000 1,761,000 -500 0.56% 19,371,000
2011-10-18 2011-10-14 10.800 1,761,500 -2,000 0.56% 19,024,200
2011-10-17 2011-10-13 11.200 1,763,500 -5,500 0.56% 19,751,200
2011-10-14 2011-10-12 11.200 1,769,000 +1,500 0.56% 19,812,800
2011-10-13 2011-10-11 11.000 1,767,500 +1,500 0.56% 19,442,500
2011-10-12 2011-10-10 10.800 1,766,000 -5,000 0.56% 19,072,800
2011-10-11 2011-10-07 11.000 1,771,000 +34,500 0.56% 19,481,000
2011-10-07 2011-10-04 10.800 1,736,500 -2,500 0.55% 18,754,200
2011-10-06 2011-10-03 11.400 1,739,000 -3,500 0.55% 19,824,600
2011-10-04 2011-09-30 12.400 1,742,500 -500 0.55% 21,607,000
2011-10-03 2011-09-28 12.200 1,743,000 +5,000 0.55% 21,264,600
2011-09-30 2011-09-27 12.000 1,738,000 -500 0.55% 20,856,000
2011-09-28 2011-09-26 12.600 1,738,500 -3,000 0.55% 21,905,100
2011-09-27 2011-09-23 12.000 1,741,500 -10,500 0.55% 20,898,000
2011-09-26 2011-09-22 12.000 1,752,000 -6,500 0.55% 21,024,000
2011-09-23 2011-09-21 12.400 1,758,500 -500 0.56% 21,805,400
2011-09-22 2011-09-20 12.600 1,759,000 +5,000 0.56% 22,163,400
2011-09-21 2011-09-19 12.800 1,754,000 +55,500 0.56% 22,451,200
2011-09-20 2011-09-16 13.400 1,698,500 -2,500 0.54% 22,759,900
2011-09-19 2011-09-15 13.200 1,701,000 +4,000 0.54% 22,453,200
2011-09-16 2011-09-14 13.200 1,697,000 -3,000 0.54% 22,400,400
2011-09-14 2011-09-09 13.600 1,700,000 -2,500 0.54% 23,120,000
2011-09-12 2011-09-08 13.600 1,702,500 -4,000 0.54% 23,154,000
2011-09-09 2011-09-07 13.600 1,706,500 -11,500 0.54% 23,208,400
2011-09-08 2011-09-06 13.600 1,718,000 -13,500 0.54% 23,364,800
2011-09-06 2011-09-02 13.800 1,731,500 -500 0.55% 23,894,700
2011-09-05 2011-09-01 13.600 1,732,000 -114,500 0.55% 23,555,200
2011-09-02 2011-08-31 13.800 1,846,500 +4,000 0.58% 25,481,700
2011-09-01 2011-08-30 13.200 1,842,500 -2,000 0.58% 24,321,000
2011-08-31 2011-08-29 13.200 1,844,500 +23,000 0.58% 24,347,400
2011-08-30 2011-08-26 12.600 1,821,500 -500 0.58% 22,950,900
2011-08-29 2011-08-25 12.000 1,822,000 -3,000 0.58% 21,864,000
2011-08-26 2011-08-24 12.400 1,825,000 -1,500 0.58% 22,630,000
2011-08-25 2011-08-23 12.200 1,826,500 +3,000 0.58% 22,283,300
2011-08-24 2011-08-22 12.400 1,823,500 -39,500 0.58% 22,611,400
2011-08-23 2011-08-19 12.800 1,863,000 -4,000 0.59% 23,846,400
2011-08-22 2011-08-18 13.000 1,867,000 -500 0.59% 24,271,000
2011-08-19 2011-08-17 12.800 1,867,500 -6,000 0.59% 23,904,000
2011-08-18 2011-08-16 13.000 1,873,500 -6,500 0.59% 24,355,500
2011-08-17 2011-08-15 13.000 1,880,000 -5,000 0.59% 24,440,000
2011-08-16 2011-08-12 12.800 1,885,000 -5,500 0.60% 24,128,000
2011-08-15 2011-08-11 12.400 1,890,500 -6,500 0.60% 23,442,200
2011-08-12 2011-08-10 12.200 1,897,000 +9,500 0.60% 23,143,400
2011-08-11 2011-08-09 12.400 1,887,500 +16,000 0.60% 23,405,000
2011-08-10 2011-08-08 13.000 1,871,500 +2,000 0.59% 24,329,500
2011-08-09 2011-08-05 13.400 1,869,500 -44,500 0.59% 25,051,300
2011-08-08 2011-08-04 13.200 1,914,000 +4,500 0.61% 25,264,800
2011-08-04 2011-08-02 13.600 1,909,500 -26,500 0.60% 25,969,200
2011-08-03 2011-08-01 14.000 1,936,000 -1,500 0.61% 27,104,000
2011-08-02 2011-07-29 14.400 1,937,500 -5,000 0.61% 27,900,000
2011-07-29 2011-07-27 14.600 1,942,500 +41,500 0.61% 28,360,500
2011-07-28 2011-07-26 14.600 1,901,000 +10,000 0.60% 27,754,600
2011-07-27 2011-07-25 14.600 1,891,000 -11,000 0.60% 27,608,600
2011-07-26 2011-07-22 14.200 1,902,000 -500 0.60% 27,008,400
2011-07-22 2011-07-20 14.200 1,902,500 +2,000 0.60% 27,015,500
2011-07-20 2011-07-18 13.800 1,900,500 -12,000 0.60% 26,226,900
2011-07-19 2011-07-15 14.000 1,912,500 +22,500 0.61% 26,775,000
2011-07-18 2011-07-14 13.800 1,890,000 -16,000 0.60% 26,082,000
2011-07-15 2011-07-13 13.600 1,906,000 -3,000 0.60% 25,921,600
2011-07-14 2011-07-12 13.600 1,909,000 -1,000 0.60% 25,962,400
2011-07-05 2011-06-30 14.200 1,910,000 -17,000 0.60% 27,122,000
2011-07-04 2011-06-29 14.200 1,927,000 +19,500 0.61% 27,363,400
2011-06-28 2011-06-24 14.200 1,907,500 -3,000 0.60% 27,086,500
2011-06-27 2011-06-23 14.000 1,910,500 -12,500 0.60% 26,747,000
2011-06-24 2011-06-22 13.200 1,923,000 -3,500 0.61% 25,383,600
2011-06-22 2011-06-20 12.800 1,926,500 -29,500 0.61% 24,659,200
2011-06-21 2011-06-17 13.200 1,956,000 -20,000 0.62% 25,819,200
2011-06-20 2011-06-16 13.600 1,976,000 -30,000 0.63% 26,873,600
2011-06-17 2011-06-15 13.400 2,006,000 +2,500 0.63% 26,880,400
2011-06-14 2011-06-10 13.800 2,003,500 -2,500 0.63% 27,648,300
2011-06-10 2011-06-08 14.200 2,006,000 +4,500 0.63% 28,485,200
2011-06-09 2011-06-07 14.400 2,001,500 -32,500 0.63% 28,821,600
2011-06-08 2011-06-03 14.400 2,034,000 -31,000 0.64% 29,289,600
2011-06-03 2011-06-01 14.400 2,065,000 +3,500 0.65% 29,736,000
2011-05-31 2011-05-27 14.400 2,061,500 -3,000 0.65% 29,685,600
2011-05-30 2011-05-26 14.600 2,064,500 -10,500 0.65% 30,141,700
2011-05-27 2011-05-25 14.400 2,075,000 -1,500 0.66% 29,880,000
2011-05-26 2011-05-24 14.600 2,076,500 -15,000 0.66% 30,316,900
2011-05-25 2011-05-23 14.600 2,091,500 -500 0.66% 30,535,900
2011-05-24 2011-05-20 14.600 2,092,000 -17,000 0.66% 30,543,200
2011-05-23 2011-05-19 14.600 2,109,000 +2,500 0.67% 30,791,400
2011-05-20 2011-05-18 14.800 2,106,500 +84,500 0.67% 31,176,200
2011-05-19 2011-05-17 14.800 2,022,000 +192,000 0.64% 29,925,600
2011-05-18 2011-05-16 14.600 1,830,000 +243,500 0.58% 26,718,000
2011-05-17 2011-05-13 14.800 1,586,500 +150,000 0.50% 23,480,200
2011-05-16 2011-05-12 14.600 1,436,500 +151,000 0.45% 20,972,900
2011-05-13 2011-05-11 14.800 1,285,500 +116,500 0.41% 19,025,400
2011-05-12 2011-05-09 15.000 1,169,000 +23,500 0.37% 17,535,000
2011-05-11 2011-05-06 14.400 1,145,500 +42,000 0.36% 16,495,200
2011-05-09 2011-05-05 15.000 1,103,500 -8,500 0.35% 16,552,500
2011-05-06 2011-05-04 15.000 1,112,000 +10,000 0.35% 16,680,000
2011-05-05 2011-05-03 15.400 1,102,000 -29,500 0.35% 16,970,800
2011-05-03 2011-04-28 13.200 1,131,500 +21,500 0.36% 14,935,800
2011-04-29 2011-04-27 13.400 1,110,000 +18,500 0.35% 14,874,000
2011-04-28 2011-04-26 14.000 1,091,500 +34,500 0.35% 15,281,000
2011-04-27 2011-04-21 15.200 1,057,000 +44,000 0.33% 16,066,400
2011-04-26 2011-04-20 15.800 1,013,000 -41,500 0.32% 16,005,400
2011-04-21 2011-04-19 14.800 1,054,500 -33,500 0.33% 15,606,600
2011-04-20 2011-04-18 14.400 1,088,000 +82,000 0.34% 15,667,200
2011-04-19 2011-04-15 13.800 1,006,000 +68,000 0.32% 13,882,800
2011-04-18 2011-04-14 13.200 938,000 -75,000 0.30% 12,381,600
2011-04-14 2011-04-12 13.200 1,013,000 -3,500 0.32% 13,371,600
2011-04-13 2011-04-11 12.800 1,016,500 -7,500 0.32% 13,011,200
2011-04-12 2011-04-08 13.000 1,024,000 -500 0.32% 13,312,000
2011-04-11 2011-04-07 13.200 1,024,500 -6,000 0.32% 13,523,400
2011-04-08 2011-04-06 13.200 1,030,500 +1,500 0.33% 13,602,600
2011-04-06 2011-04-01 13.200 1,029,000 -500 0.33% 13,582,800
2011-03-31 2011-03-29 12.800 1,029,500 +1,500 0.33% 13,177,600
2011-03-30 2011-03-28 13.200 1,028,000 -2,500 0.33% 13,569,600
2011-03-29 2011-03-25 13.000 1,030,500 -5,500 0.33% 13,396,500
2011-03-28 2011-03-24 13.000 1,036,000 +46,500 0.33% 13,468,000
2011-03-25 2011-03-23 13.200 989,500 +115,500 0.31% 13,061,400
2011-03-24 2011-03-22 13.600 874,000 -3,500 0.28% 11,886,400
2011-03-23 2011-03-21 13.600 877,500 -6,500 0.28% 11,934,000
2011-03-22 2011-03-18 12.800 884,000 +12,500 0.28% 11,315,200
2011-03-21 2011-03-17 12.600 871,500 +43,000 0.28% 10,980,900
2011-03-18 2011-03-16 13.000 828,500 +1,500 0.26% 10,770,500
2011-03-17 2011-03-15 13.200 827,000 -4,000 0.26% 10,916,400
2011-03-15 2011-03-11 13.000 831,000 -237,500 0.26% 10,803,000
2011-03-14 2011-03-10 13.400 1,068,500 -2,000 0.34% 14,317,900
2011-03-09 2011-03-07 13.400 1,070,500 +7,000 0.34% 14,344,700
2011-03-08 2011-03-04 13.600 1,063,500 -23,000 0.34% 14,463,600
2011-03-07 2011-03-03 13.600 1,086,500 -32,500 0.34% 14,776,400
2011-03-02 2011-02-28 13.200 1,119,000 -50,000 0.35% 14,770,800
2011-03-01 2011-02-25 13.200 1,169,000 -25,000 0.37% 15,430,800
2011-02-28 2011-02-24 13.400 1,194,000 +500 0.38% 15,999,600
2011-02-23 2011-02-21 13.400 1,193,500 -10,000 0.38% 15,992,900
2011-02-22 2011-02-18 13.600 1,203,500 -49,500 0.38% 16,367,600
2011-02-21 2011-02-17 13.800 1,253,000 -53,500 0.40% 17,291,400
2011-02-18 2011-02-16 13.400 1,306,500 -30,000 0.41% 17,507,100
2011-02-17 2011-02-15 13.000 1,336,500 -7,500 0.42% 17,374,500
2011-02-16 2011-02-14 12.400 1,344,000 -55,000 0.43% 16,665,600
2011-02-14 2011-02-10 12.200 1,399,000 -3,000 0.44% 17,067,800
2011-02-11 2011-02-09 12.600 1,402,000 -142,500 0.44% 17,665,200
2011-02-07 2011-01-31 12.800 1,544,500 -27,500 0.49% 19,769,600
2011-02-01 2011-01-28 12.800 1,572,000 -80,000 0.50% 20,121,600
2011-01-28 2011-01-26 12.800 1,652,000 +7,500 0.52% 21,145,600
2011-01-27 2011-01-25 13.000 1,644,500 -1,500 0.52% 21,378,500
2011-01-25 2011-01-21 13.000 1,646,000 +1,500 0.52% 21,398,000
2011-01-24 2011-01-20 12.800 1,644,500 -2,000 0.52% 21,049,600
2011-01-21 2011-01-19 12.800 1,646,500 +7,000 0.52% 21,075,200
2011-01-20 2011-01-18 12.800 1,639,500 +5,000 0.52% 20,985,600
2011-01-18 2011-01-14 13.000 1,634,500 +32,000 0.52% 21,248,500
2011-01-17 2011-01-13 13.000 1,602,500 -20,000 0.51% 20,832,500
2011-01-14 2011-01-12 13.200 1,622,500 -32,000 0.51% 21,417,000
2011-01-13 2011-01-11 12.600 1,654,500 +4,000 0.52% 20,846,700
2011-01-12 2011-01-10 13.000 1,650,500 +6,500 0.52% 21,456,500
2011-01-11 2011-01-07 13.400 1,644,000 +53,500 0.52% 22,029,600
2011-01-10 2011-01-06 13.600 1,590,500 +4,500 0.50% 21,630,800
2011-01-07 2011-01-05 13.400 1,586,000 +29,500 0.50% 21,252,400
2011-01-05 2011-01-03 13.400 1,556,500 -15,000 0.49% 20,857,100
2011-01-04 2010-12-31 13.600 1,571,500 -11,000 0.50% 21,372,400
2010-12-30 2010-12-28 13.400 1,582,500 -7,500 0.50% 21,205,500
2010-12-29 2010-12-24 13.400 1,590,000 +2,500 0.50% 21,306,000
2010-12-28 2010-12-22 13.600 1,587,500 -3,500 0.50% 21,590,000
2010-12-23 2010-12-21 13.400 1,591,000 +30,000 0.50% 21,319,400
2010-12-22 2010-12-20 13.600 1,561,000 -37,500 0.49% 21,229,600
2010-12-21 2010-12-17 13.800 1,598,500 -30,000 0.51% 22,059,300
2010-12-20 2010-12-16 13.400 1,628,500 +7,500 0.52% 21,821,900
2010-12-16 2010-12-14 13.400 1,621,000 -8,500 0.51% 21,721,400
2010-12-14 2010-12-10 13.600 1,629,500 -9,000 0.52% 22,161,200
2010-12-13 2010-12-09 13.600 1,638,500 +12,500 0.52% 22,283,600
2010-12-10 2010-12-08 14.000 1,626,000 +22,500 0.51% 22,764,000
2010-12-09 2010-12-07 14.000 1,603,500 +29,000 0.51% 22,449,000
2010-12-08 2010-12-06 14.000 1,574,500 -8,500 0.50% 22,043,000
2010-12-07 2010-12-03 13.600 1,583,000 +15,000 0.50% 21,528,800
2010-12-06 2010-12-02 14.000 1,568,000 +20,000 0.50% 21,952,000
2010-12-03 2010-12-01 13.800 1,548,000 +27,500 0.49% 21,362,400
2010-11-30 2010-11-26 13.200 1,520,500 -6,000 0.48% 20,070,600
2010-11-29 2010-11-25 13.000 1,526,500 +19,500 0.48% 19,844,500
2010-11-26 2010-11-24 12.800 1,507,000 +25,000 0.48% 19,289,600
2010-11-25 2010-11-23 12.600 1,482,000 -1,500 0.47% 18,673,200
2010-11-24 2010-11-22 12.800 1,483,500 -4,000 0.47% 18,988,800
2010-11-23 2010-11-19 13.000 1,487,500 -7,500 0.47% 19,337,500
2010-11-22 2010-11-18 13.000 1,495,000 +10,000 0.47% 19,435,000
2010-11-19 2010-11-17 13.000 1,485,000 -20,000 0.47% 19,305,000
2010-11-18 2010-11-16 13.000 1,505,000 +21,000 0.48% 19,565,000
2010-11-17 2010-11-15 13.000 1,484,000 -5,500 0.47% 19,292,000
2010-11-16 2010-11-12 13.200 1,489,500 -5,500 0.47% 19,661,400
2010-11-12 2010-11-10 13.400 1,495,000 +1,500 0.49% 20,033,000
2010-11-11 2010-11-09 13.600 1,493,500 +70,000 0.49% 20,311,600
2010-11-10 2010-11-08 14.000 1,423,500 +4,000 0.47% 19,929,000
2010-11-09 2010-11-05 13.600 1,419,500 +5,000 0.46% 19,305,200
2010-11-08 2010-11-04 13.600 1,414,500 -5,000 0.46% 19,237,200
2010-11-05 2010-11-03 13.600 1,419,500 +26,000 0.46% 19,305,200
2010-11-04 2010-11-02 13.800 1,393,500 -35,000 0.46% 19,230,300
2010-11-03 2010-11-01 14.000 1,428,500 -44,000 0.47% 19,999,000
2010-11-02 2010-10-29 13.800 1,472,500 +29,500 0.48% 20,320,500
2010-10-29 2010-10-27 13.400 1,443,000 +4,000 0.47% 19,336,200
2010-10-28 2010-10-26 13.600 1,439,000 +2,500 0.47% 19,570,400
2010-10-27 2010-10-25 13.600 1,436,500 +2,500 0.47% 19,536,400
2010-10-25 2010-10-21 13.400 1,434,000 +2,000 0.47% 19,215,600
2010-10-22 2010-10-20 13.600 1,432,000 -1,000 0.47% 19,475,200
2010-10-21 2010-10-19 13.800 1,433,000 +5,000 0.47% 19,775,400
2010-10-20 2010-10-18 13.600 1,428,000 -7,500 0.47% 19,420,800
2010-10-19 2010-10-15 14.000 1,435,500 -6,000 0.47% 20,097,000
2010-10-18 2010-10-14 14.200 1,441,500 -19,500 0.47% 20,469,300
2010-10-15 2010-10-13 14.000 1,461,000 +7,000 0.48% 20,454,000
2010-10-14 2010-10-12 13.800 1,454,000 +3,500 0.48% 20,065,200
2010-10-13 2010-10-11 14.000 1,450,500 -8,000 0.47% 20,307,000
2010-10-12 2010-10-08 14.000 1,458,500 -7,500 0.48% 20,419,000
2010-10-11 2010-10-07 13.800 1,466,000 -3,500 0.48% 20,230,800
2010-10-08 2010-10-06 13.800 1,469,500 +26,500 0.48% 20,279,100
2010-10-06 2010-10-04 13.400 1,443,000 -4,500 0.47% 19,336,200
2010-10-05 2010-09-30 13.200 1,447,500 +2,500 0.47% 19,107,000
2010-10-04 2010-09-29 13.000 1,445,000 +5,000 0.47% 18,785,000
2010-09-30 2010-09-28 13.000 1,440,000 +28,500 0.47% 18,720,000
2010-09-29 2010-09-27 13.000 1,411,500 +74,500 0.46% 18,349,500
2010-09-27 2010-09-22 13.000 1,337,000 +16,500 0.44% 17,381,000
2010-09-22 2010-09-20 13.000 1,320,500 +5,000 0.43% 17,166,500
2010-09-21 2010-09-17 13.400 1,315,500 +27,000 0.43% 17,627,700
2010-09-16 2010-09-14 13.200 1,288,500 +30,500 0.42% 17,008,200
2010-09-14 2010-09-10 13.000 1,258,000 -7,000 0.41% 16,354,000
2010-09-13 2010-09-09 12.800 1,265,000 +4,000 0.41% 16,192,000
2010-09-10 2010-09-08 12.800 1,261,000 -23,500 0.41% 16,140,800
2010-09-09 2010-09-07 13.000 1,284,500 -2,000 0.42% 16,698,500
2010-09-08 2010-09-06 13.200 1,286,500 -40,000 0.42% 16,981,800
2010-09-07 2010-09-03 13.000 1,326,500 +17,500 0.43% 17,244,500
2010-09-06 2010-09-02 13.200 1,309,000 +500 0.43% 17,278,800
2010-09-03 2010-09-01 12.800 1,308,500 +2,500 0.43% 16,748,800
2010-09-02 2010-08-31 13.200 1,306,000 -1,000 0.43% 17,239,200
2010-08-23 2010-08-19 13.400 1,307,000 -7,500 0.43% 17,513,800
2010-08-19 2010-08-17 13.600 1,314,500 +2,500 0.43% 17,877,200
2010-08-18 2010-08-16 13.800 1,312,000 -2,500 0.43% 18,105,600
2010-08-17 2010-08-13 13.800 1,314,500 -5,000 0.43% 18,140,100
2010-08-16 2010-08-12 13.800 1,319,500 +25,000 0.43% 18,209,100
2010-08-13 2010-08-11 13.600 1,294,500 +5,000 0.42% 17,605,200
2010-08-12 2010-08-10 13.800 1,289,500 -15,000 0.42% 17,795,100
2010-08-09 2010-08-05 14.000 1,304,500 -1,000 0.43% 18,263,000
2010-08-06 2010-08-04 14.000 1,305,500 +5,000 0.43% 18,277,000
2010-08-05 2010-08-03 14.200 1,300,500 -10,000 0.43% 18,467,100
2010-08-04 2010-08-02 14.600 1,310,500 +27,500 0.43% 19,133,300
2010-08-03 2010-07-30 13.600 1,283,000 -29,000 0.42% 17,448,800
2010-08-02 2010-07-29 13.400 1,312,000 +1,500 0.43% 17,580,800
2010-07-30 2010-07-28 13.400 1,310,500 -1,000 0.43% 17,560,700
2010-07-29 2010-07-27 14.000 1,311,500 +20,000 0.43% 18,361,000
2010-07-28 2010-07-26 14.200 1,291,500 +28,500 0.42% 18,339,300
2010-07-27 2010-07-23 13.400 1,263,000 +6,500 0.41% 16,924,200
2010-07-26 2010-07-22 13.200 1,256,500 -2,000 0.41% 16,585,800
2010-07-23 2010-07-21 13.400 1,258,500 -3,000 0.41% 16,863,900
2010-07-22 2010-07-20 13.200 1,261,500 -2,500 0.41% 16,651,800
2010-07-20 2010-07-16 13.400 1,264,000 +2,500 0.41% 16,937,600
2010-07-19 2010-07-15 13.400 1,261,500 +23,500 0.41% 16,904,100
2010-07-14 2010-07-12 13.400 1,238,000 -2,500 0.41% 16,589,200
2010-07-13 2010-07-09 13.600 1,240,500 +10,000 0.41% 16,870,800
2010-07-09 2010-07-07 13.400 1,230,500 +25,000 0.40% 16,488,700
2010-07-07 2010-07-05 13.600 1,205,500 -25,000 0.39% 16,394,800
2010-07-05 2010-06-30 13.600 1,230,500 +4,500 0.40% 16,734,800
2010-07-02 2010-06-29 13.600 1,226,000 +2,000 0.40% 16,673,600
2010-06-30 2010-06-28 13.600 1,224,000 +5,000 0.40% 16,646,400
2010-06-28 2010-06-24 13.600 1,219,000 -17,500 0.40% 16,578,400
2010-06-25 2010-06-23 13.600 1,236,500 +5,500 0.40% 16,816,400
2010-06-24 2010-06-22 13.800 1,231,000 +13,500 0.40% 16,987,800
2010-06-23 2010-06-21 14.000 1,217,500 -70,500 0.40% 17,045,000
2010-06-22 2010-06-18 13.600 1,288,000 +18,000 0.42% 17,516,800
2010-06-21 2010-06-17 13.800 1,270,000 -2,500 0.42% 17,526,000
2010-06-18 2010-06-15 13.600 1,272,500 -15,000 0.42% 17,306,000
2010-06-17 2010-06-14 13.600 1,287,500 -3,000 0.42% 17,510,000
2010-06-15 2010-06-11 13.400 1,290,500 +15,000 0.42% 17,292,700
2010-06-14 2010-06-10 13.400 1,275,500 -500 0.42% 17,091,700
2010-06-11 2010-06-09 13.600 1,276,000 -16,000 0.42% 17,353,600
2010-06-10 2010-06-08 13.800 1,292,000 +4,500 0.42% 17,829,600
2010-06-08 2010-06-04 14.000 1,287,500 -3,000 0.42% 18,025,000
2010-06-07 2010-06-03 13.800 1,290,500 -2,500 0.42% 17,808,900
2010-06-04 2010-06-02 13.600 1,293,000 -5,500 0.42% 17,584,800
2010-06-03 2010-06-01 13.600 1,298,500 +7,500 0.42% 17,659,600
2010-06-01 2010-05-28 14.400 1,291,000 -82,000 0.42% 18,590,400
2010-05-31 2010-05-27 13.600 1,373,000 +177,000 0.45% 18,672,800
2010-05-28 2010-05-26 13.200 1,196,000 -27,500 0.39% 15,787,200
2010-05-27 2010-05-25 12.800 1,223,500 -500 0.40% 15,660,800
2010-05-26 2010-05-24 13.600 1,224,000 +1,000 0.40% 16,646,400
2010-05-25 2010-05-20 13.800 1,223,000 +15,500 0.40% 16,877,400
2010-05-24 2010-05-19 14.400 1,207,500 -30,500 0.40% 17,388,000
2010-05-20 2010-05-18 14.800 1,238,000 -1,500 0.41% 18,322,400
2010-05-19 2010-05-17 14.600 1,239,500 +4,000 0.41% 18,096,700
2010-05-18 2010-05-14 15.200 1,235,500 -14,000 0.40% 18,779,600
2010-05-17 2010-05-13 15.600 1,249,500 +250,000 0.41% 19,492,200
2010-05-14 2010-05-12 15.600 999,500 +31,500 0.33% 15,592,200
2010-05-13 2010-05-11 15.600 968,000 -2,500 0.32% 15,100,800
2010-05-11 2010-05-07 15.400 970,500 -43,500 0.32% 14,945,700
2010-05-10 2010-05-06 14.800 1,014,000 +44,000 0.33% 15,007,200
2010-05-07 2010-05-05 15.800 970,000 +4,000 0.32% 15,326,000
2010-05-06 2010-05-04 16.400 966,000 -500 0.32% 15,842,400
2010-05-05 2010-05-03 16.200 966,500 -4,000 0.32% 15,657,300
2010-05-04 2010-04-30 16.200 970,500 -500 0.32% 15,722,100
2010-05-03 2010-04-29 16.000 971,000 -46,000 0.32% 15,536,000
2010-04-30 2010-04-28 16.000 1,017,000 +58,000 0.33% 16,272,000
2010-04-29 2010-04-27 16.400 959,000 +43,000 0.31% 15,727,600
2010-04-28 2010-04-26 16.800 916,000 +26,500 0.30% 15,388,800
2010-04-27 2010-04-23 16.800 889,500 -47,000 0.29% 14,943,600
2010-04-26 2010-04-22 16.600 936,500 +56,000 0.31% 15,545,900
2010-04-23 2010-04-21 16.600 880,500 -52,500 0.29% 14,616,300
2010-04-22 2010-04-20 15.600 933,000 -500 0.31% 14,554,800
2010-04-21 2010-04-19 15.400 933,500 +32,000 0.31% 14,375,900
2010-04-20 2010-04-16 16.000 901,500 +13,000 0.29% 14,424,000
2010-04-19 2010-04-15 16.400 888,500 +4,500 0.29% 14,571,400
2010-04-16 2010-04-14 16.600 884,000 +42,000 0.29% 14,674,400
2010-04-15 2010-04-13 16.800 842,000 -1,000 0.28% 14,145,600
2010-04-14 2010-04-12 17.200 843,000 +5,500 0.28% 14,499,600
2010-04-13 2010-04-09 17.000 837,500 -33,500 0.27% 14,237,500
2010-04-09 2010-04-07 17.000 871,000 +34,500 0.28% 14,807,000
2010-04-08 2010-04-01 16.600 836,500 +17,000 0.27% 13,885,900
2010-04-07 2010-03-31 17.600 819,500 -70,500 0.27% 14,423,200
2010-04-01 2010-03-30 18.000 890,000 +47,500 0.29% 16,020,000
2010-03-31 2010-03-29 17.800 842,500 +21,500 0.28% 14,996,500
2010-03-30 2010-03-26 18.200 821,000 -27,000 0.27% 14,942,200
2010-03-29 2010-03-25 18.200 848,000 -12,500 0.28% 15,433,600
2010-03-26 2010-03-24 18.200 860,500 +21,500 0.28% 15,661,100
2010-03-25 2010-03-23 17.800 839,000 +24,500 0.27% 14,934,200
2010-03-24 2010-03-22 19.600 814,500 +82,000 0.27% 15,964,200
2010-03-23 2010-03-19 19.000 732,500 -78,000 0.24% 13,917,500
2010-03-22 2010-03-18 18.200 810,500 -61,000 0.27% 14,751,100
2010-03-19 2010-03-17 17.800 871,500 -20,500 0.29% 15,512,700
2010-03-18 2010-03-16 17.400 892,000 -79,000 0.29% 15,520,800
2010-03-17 2010-03-15 15.600 971,000 +20,500 0.32% 15,147,600
2010-03-16 2010-03-12 15.600 950,500 +13,500 0.31% 14,827,800
2010-03-15 2010-03-11 15.400 937,000 +6,500 0.31% 14,429,800
2010-03-12 2010-03-10 15.600 930,500 -6,500 0.30% 14,515,800
2010-03-11 2010-03-09 15.600 937,000 +19,000 0.31% 14,617,200
2010-03-10 2010-03-08 15.800 918,000 +3,000 0.30% 14,504,400
2010-03-09 2010-03-05 16.000 915,000 +4,500 0.30% 14,640,000
2010-03-08 2010-03-04 15.600 910,500 +26,000 0.30% 14,203,800
2010-03-05 2010-03-03 15.600 884,500 +2,500 0.29% 13,798,200
2010-03-04 2010-03-02 15.800 882,000 +22,000 0.29% 13,935,600
2010-03-03 2010-03-01 15.800 860,000 +22,500 0.28% 13,588,000
2010-03-02 2010-02-26 15.600 837,500 +53,000 0.27% 13,065,000
2010-03-01 2010-02-25 15.400 784,500 +23,000 0.26% 12,081,300
2010-02-26 2010-02-24 15.800 761,500 +4,000 0.25% 12,031,700
2010-02-24 2010-02-22 16.400 757,500 -5,000 0.25% 12,423,000
2010-02-23 2010-02-19 16.000 762,500 +5,000 0.25% 12,200,000
2010-02-22 2010-02-18 16.200 757,500 -1,000 0.25% 12,271,500
2010-02-19 2010-02-17 16.400 758,500 -500 0.25% 12,439,400
2010-02-18 2010-02-12 16.200 759,000 +500 0.25% 12,295,800
2010-02-17 2010-02-11 16.000 758,500 +1,500 0.25% 12,136,000
2010-02-12 2010-02-10 16.400 757,000 -2,500 0.25% 12,414,800
2010-02-11 2010-02-09 16.200 759,500 +8,500 0.25% 12,303,900
2010-02-10 2010-02-08 16.400 751,000 -8,000 0.25% 12,316,400
2010-02-09 2010-02-05 17.200 759,000 -10,500 0.25% 13,054,800
2010-02-08 2010-02-04 17.800 769,500 +8,000 0.25% 13,697,100
2010-02-05 2010-02-03 17.800 761,500 -3,500 0.25% 13,554,700
2010-02-04 2010-02-02 17.800 765,000 -13,500 0.25% 13,617,000
2010-02-03 2010-02-01 17.400 778,500 +4,000 0.25% 13,545,900
2010-02-02 2010-01-29 17.400 774,500 -12,000 0.25% 13,476,300
2010-02-01 2010-01-28 16.000 786,500 +3,000 0.26% 12,584,000
2010-01-29 2010-01-27 16.000 783,500 -1,000 0.26% 12,536,000
2010-01-28 2010-01-26 17.000 784,500 +8,500 0.26% 13,336,500
2010-01-27 2010-01-25 17.400 776,000 -27,000 0.25% 13,502,400
2010-01-26 2010-01-22 16.600 803,000 -40,000 0.26% 13,329,800
2010-01-25 2010-01-21 16.400 843,000 +16,500 0.28% 13,825,200
2010-01-22 2010-01-20 17.600 826,500 -9,500 0.27% 14,546,400
2010-01-21 2010-01-19 18.000 836,000 -5,500 0.27% 15,048,000
2010-01-20 2010-01-18 18.000 841,500 +3,500 0.28% 15,147,000
2010-01-19 2010-01-15 18.200 838,000 +37,000 0.27% 15,251,600
2010-01-18 2010-01-14 18.000 801,000 -2,000 0.26% 14,418,000
2010-01-15 2010-01-13 17.600 803,000 -9,500 0.26% 14,132,800
2010-01-14 2010-01-12 19.800 812,500 -46,000 0.27% 16,087,500
2010-01-11 2010-01-07 19.800 858,500 +16,000 0.28% 16,998,300
2010-01-08 2010-01-06 19.200 842,500 +41,000 0.28% 16,176,000
2010-01-07 2010-01-05 18.400 801,500 +70,500 0.26% 14,747,600
2010-01-06 2010-01-04 17.400 731,000 +26,000 0.24% 12,719,400
2010-01-05 2009-12-31 16.000 705,000 -6,500 0.23% 11,280,000
2010-01-04 2009-12-29 15.600 711,500 +5,000 0.23% 11,099,400
2009-12-30 2009-12-28 15.600 706,500 +7,500 0.23% 11,021,400
2009-12-29 2009-12-24 15.800 699,000 +153,500 0.23% 11,044,200
2009-12-28 2009-12-22 15.800 545,500 -8,500 0.18% 8,618,900
2009-12-23 2009-12-21 16.400 554,000 +3,000 0.18% 9,085,600
2009-12-22 2009-12-18 16.400 551,000 +3,500 0.18% 9,036,400
2009-12-21 2009-12-17 15.600 547,500 -2,500 0.18% 8,541,000
2009-12-18 2009-12-16 15.800 550,000 -4,500 0.18% 8,690,000
2009-12-17 2009-12-15 16.000 554,500 -14,000 0.18% 8,872,000
2009-12-16 2009-12-14 15.800 568,500 +14,000 0.19% 8,982,300
2009-12-15 2009-12-11 15.600 554,500 +1,500 0.18% 8,650,200
2009-12-14 2009-12-10 15.200 553,000 -4,000 0.18% 8,405,600
2009-12-10 2009-12-08 16.000 557,000 -24,500 0.18% 8,912,000
2009-12-09 2009-12-07 16.400 581,500 -9,000 0.19% 9,536,600
2009-12-08 2009-12-04 15.400 590,500 -4,000 0.19% 9,093,700
2009-12-07 2009-12-03 14.600 594,500 -21,500 0.19% 8,679,700
2009-12-04 2009-12-02 14.000 616,000 +37,500 0.20% 8,624,000
2009-12-02 2009-11-30 13.800 578,500 -35,000 0.19% 7,983,300
2009-12-01 2009-11-27 13.000 613,500 -7,000 0.20% 7,975,500
2009-11-30 2009-11-26 14.000 620,500 +4,000 0.20% 8,687,000
2009-11-27 2009-11-25 14.200 616,500 +13,000 0.20% 8,754,300
2009-11-26 2009-11-24 14.200 603,500 -6,500 0.20% 8,569,700
2009-11-25 2009-11-23 14.200 610,000 +2,000 0.20% 8,662,000
2009-11-24 2009-11-20 14.200 608,000 +10,000 0.20% 8,633,600
2009-11-23 2009-11-19 14.400 598,000 -12,500 0.20% 8,611,200
2009-11-20 2009-11-18 14.600 610,500 -15,000 0.20% 8,913,300
2009-11-19 2009-11-17 14.800 625,500 -20,000 0.20% 9,257,400
2009-11-18 2009-11-16 14.800 645,500 +14,000 0.21% 9,553,400
2009-11-17 2009-11-13 13.800 631,500 +4,000 0.21% 8,714,700
2009-11-16 2009-11-12 13.800 627,500 +1,000 0.21% 8,659,500
2009-11-13 2009-11-11 13.800 626,500 +7,500 0.20% 8,645,700
2009-11-12 2009-11-10 13.800 619,000 -6,500 0.20% 8,542,200
2009-11-11 2009-11-09 14.000 625,500 +18,000 0.20% 8,757,000
2009-11-10 2009-11-06 13.400 607,500 +2,500 0.20% 8,140,500
2009-11-09 2009-11-05 13.400 605,000 -5,000 0.20% 8,107,000
2009-11-06 2009-11-04 13.200 610,000 +17,500 0.20% 8,052,000
2009-11-05 2009-11-03 13.000 592,500 -4,000 0.19% 7,702,500
2009-11-04 2009-11-02 13.400 596,500 -3,000 0.20% 7,993,100
2009-11-03 2009-10-30 13.400 599,500 +42,500 0.20% 8,033,300
2009-11-02 2009-10-29 12.800 557,000 -5,500 0.18% 7,129,600
2009-10-29 2009-10-27 13.600 562,500 -9,000 0.18% 7,650,000
2009-10-28 2009-10-23 14.000 571,500 +11,500 0.19% 8,001,000
2009-10-27 2009-10-22 14.200 560,000 -2,500 0.18% 7,952,000
2009-10-23 2009-10-21 13.800 562,500 +500 0.18% 7,762,500
2009-10-22 2009-10-20 13.600 562,000 +15,500 0.18% 7,643,200
2009-10-21 2009-10-19 14.000 546,500 -10,000 0.18% 7,651,000
2009-10-20 2009-10-16 14.200 556,500 -500 0.18% 7,902,300
2009-10-19 2009-10-15 13.000 557,000 +3,500 0.18% 7,241,000
2009-10-16 2009-10-14 13.000 553,500 -5,000 0.18% 7,195,500
2009-10-14 2009-10-12 12.800 558,500 -500 0.18% 7,148,800
2009-10-13 2009-10-09 13.000 559,000 -3,500 0.18% 7,267,000
2009-10-09 2009-10-07 13.000 562,500 -1,500 0.18% 7,312,500
2009-10-08 2009-10-06 13.200 564,000 +18,000 0.18% 7,444,800
2009-10-07 2009-10-05 12.600 546,000 -3,500 0.18% 6,879,600
2009-10-06 2009-10-02 12.600 549,500 -6,500 0.18% 6,923,700
2009-10-05 2009-09-30 12.600 556,000 -10,000 0.18% 7,005,600
2009-10-02 2009-09-29 13.000 566,000 +9,000 0.19% 7,358,000
2009-09-30 2009-09-28 13.800 557,000 -6,500 0.18% 7,686,600
2009-09-29 2009-09-25 13.600 563,500 +9,500 0.18% 7,663,600
2009-09-28 2009-09-24 13.000 554,000 -3,000 0.18% 7,202,000
2009-09-25 2009-09-23 13.000 557,000 -2,000 0.18% 7,241,000
2009-09-24 2009-09-22 13.200 559,000 +15,500 0.18% 7,378,800
2009-09-23 2009-09-21 12.400 543,500 -2,000 0.18% 6,739,400
2009-09-21 2009-09-17 12.400 545,500 -24,500 0.18% 6,764,200
2009-09-18 2009-09-16 12.800 570,000 +61,000 0.19% 7,296,000
2009-09-16 2009-09-14 12.000 509,000 -1,500 0.17% 6,108,000
2009-09-15 2009-09-11 12.200 510,500 +16,000 0.17% 6,228,100
2009-09-14 2009-09-10 12.200 494,500 -8,000 0.16% 6,032,900
2009-09-11 2009-09-09 12.800 502,500 -15,500 0.16% 6,432,000
2009-09-10 2009-09-08 13.200 518,000 +15,000 0.17% 6,837,600
2009-09-09 2009-09-07 13.600 503,000 -1,500 0.16% 6,840,800
2009-09-08 2009-09-04 13.800 504,500 -34,000 0.17% 6,962,100
2009-09-07 2009-09-03 14.000 538,500 +2,500 0.18% 7,539,000
2009-09-04 2009-09-02 14.000 536,000 +21,500 0.18% 7,504,000
2009-09-01 2009-08-28 13.400 514,500 -1,500 0.17% 6,894,300
2009-08-31 2009-08-27 13.800 516,000 +9,500 0.17% 7,120,800
2009-08-28 2009-08-26 14.200 506,500 +500 0.17% 7,192,300
2009-08-27 2009-08-25 14.200 506,000 +1,500 0.17% 7,185,200
2009-08-26 2009-08-24 14.200 504,500 +15,500 0.17% 7,163,900
2009-08-25 2009-08-21 14.200 489,000 +2,500 0.16% 6,943,800
2009-08-24 2009-08-20 14.600 486,500 +18,500 0.16% 7,102,900
2009-08-21 2009-08-19 14.400 468,000 -46,000 0.15% 6,739,200
2009-08-20 2009-08-18 15.600 514,000 +28,500 0.17% 8,018,400
2009-08-19 2009-08-17 16.200 485,500 -2,500 0.16% 7,865,100
2009-08-12 2009-08-10 17.400 488,000 +7,500 0.16% 8,491,200
2009-08-11 2009-08-07 17.400 480,500 -34,500 0.16% 8,360,700
2009-08-10 2009-08-06 18.200 515,000 +2,500 0.17% 9,373,000
2009-08-07 2009-08-05 18.600 512,500 +500 0.17% 9,532,500
2009-08-06 2009-08-04 18.400 512,000 -60,500 0.17% 9,420,800
2009-08-04 2009-07-31 19.600 572,500 -8,500 0.19% 11,221,000
2009-08-03 2009-07-30 20.200 581,000 -15,500 0.19% 11,736,200
2009-07-31 2009-07-29 20.400 596,500 -78,500 0.20% 12,168,600
2009-07-30 2009-07-28 19.400 675,000 +29,000 0.22% 13,095,000
2009-07-29 2009-07-27 19.200 646,000 -31,000 0.21% 12,403,200
2009-07-28 2009-07-24 19.400 677,000 -57,000 0.22% 13,133,800
2009-07-27 2009-07-23 18.800 734,000 +135,000 0.24% 13,799,200
2009-07-24 2009-07-22 19.200 599,000 +3,000 0.20% 11,500,800
2009-07-23 2009-07-21 19.800 596,000 +3,000 0.19% 11,800,800
2009-07-20 2009-07-16 19.400 593,000 -28,500 0.19% 11,504,200
2009-07-17 2009-07-15 19.200 621,500 +16,000 0.20% 11,932,800
2009-07-15 2009-07-13 17.400 605,500 +500 0.20% 10,535,700
2009-07-14 2009-07-10 18.000 605,000 +1,000 0.20% 10,890,000
2009-07-13 2009-07-09 18.000 604,000 -2,000 0.20% 10,872,000
2009-07-10 2009-07-08 17.800 606,000 -4,500 0.20% 10,786,800
2009-07-09 2009-07-07 18.200 610,500 -2,500 0.20% 11,111,100
2009-07-08 2009-07-06 18.200 613,000 -39,500 0.20% 11,156,600
2009-07-07 2009-07-03 17.800 652,500 +15,500 0.21% 11,614,500
2009-07-06 2009-07-02 17.400 637,000 -1,000 0.21% 11,083,800
2009-07-03 2009-06-30 18.000 638,000 -32,500 0.21% 11,484,000
2009-07-02 2009-06-29 18.800 670,500 +16,500 0.22% 12,605,400
2009-06-30 2009-06-26 18.800 654,000 -30,500 0.21% 12,295,200
2009-06-29 2009-06-25 19.200 684,500 +85,000 0.23% 13,142,400
2009-06-26 2009-06-24 18.600 599,500 -18,500 0.20% 11,150,700
2009-06-25 2009-06-23 16.600 618,000 -90,500 0.21% 10,258,800
2009-06-24 2009-06-22 17.800 708,500 -500 0.24% 12,611,300
2009-06-23 2009-06-19 18.200 709,000 -10,000 0.24% 12,903,800
2009-06-22 2009-06-18 18.200 719,000 -96,500 0.24% 13,085,800
2009-06-19 2009-06-17 18.800 815,500 +3,500 0.27% 15,331,400
2009-06-18 2009-06-16 18.800 812,000 -119,000 0.27% 15,265,600
2009-06-17 2009-06-15 19.800 931,000 -166,500 0.31% 18,433,800
2009-06-16 2009-06-12 20.200 1,097,500 -178,500 0.36% 22,169,500
2009-06-15 2009-06-11 20.400 1,276,000 +33,500 0.42% 26,030,400
2009-06-12 2009-06-10 20.400 1,242,500 -27,000 0.41% 25,347,000
2009-06-11 2009-06-09 20.400 1,269,500 -319,500 0.42% 25,897,800
2009-06-10 2009-06-08 20.800 1,589,000 +7,000 0.53% 33,051,200
2009-06-09 2009-06-05 20.800 1,582,000 -88,000 0.53% 32,905,600
2009-06-08 2009-06-04 20.000 1,670,000 +31,500 0.55% 33,400,000
2009-06-05 2009-06-03 20.400 1,638,500 -372,500 0.54% 33,425,400
2009-06-04 2009-06-02 20.800 2,011,000 +452,000 0.67% 41,828,800
2009-06-03 2009-06-01 21.000 1,559,000 +30,000 0.52% 32,739,000
2009-06-02 2009-05-29 20.400 1,529,000 -92,500 0.51% 31,191,600
2009-06-01 2009-05-27 20.600 1,621,500 -260,000 0.54% 33,402,900
2009-05-29 2009-05-26 21.200 1,881,500 +1,155,500 0.62% 39,887,800
2009-05-27 2009-05-25 19.200 726,000 -51,500 0.24% 13,939,200
2009-05-26 2009-05-22 19.200 777,500 -344,000 0.26% 14,928,000
2009-05-25 2009-05-21 20.400 1,121,500 -601,500 0.37% 22,878,600
2009-05-22 2009-05-20 19.000 1,723,000 +1,176,500 0.57% 32,737,000
2009-05-21 2009-05-19 16.200 546,500 -11,000 0.18% 8,853,300
2009-05-20 2009-05-18 15.800 557,500 -6,000 0.19% 8,808,500
2009-05-19 2009-05-15 15.800 563,500 -3,500 0.19% 8,903,300
2009-05-18 2009-05-14 15.600 567,000 +30,000 0.19% 8,845,200
2009-05-15 2009-05-13 15.800 537,000 +4,500 0.18% 8,484,600
2009-05-14 2009-05-12 15.400 532,500 +12,000 0.18% 8,200,500
2009-05-13 2009-05-11 15.800 520,500 +30,000 0.17% 8,223,900
2009-05-12 2009-05-08 16.400 490,500 -43,000 0.16% 8,044,200
2009-05-11 2009-05-07 15.800 533,500 -120,000 0.18% 8,429,300
2009-05-08 2009-05-06 16.600 653,500 +172,500 0.22% 10,848,100
2009-05-07 2009-05-05 15.000 481,000 +18,500 0.16% 7,215,000
2009-05-06 2009-05-04 15.200 462,500 +70,000 0.15% 7,030,000
2009-05-05 2009-04-30 14.400 392,500 +27,500 0.13% 5,652,000
2009-05-04 2009-04-29 14.400 365,000 +500 0.12% 5,256,000
2009-04-30 2009-04-28 14.000 364,500 -18,000 0.12% 5,103,000
2009-04-29 2009-04-27 14.600 382,500 -93,000 0.13% 5,584,500
2009-04-28 2009-04-24 15.200 475,500 +45,500 0.16% 7,227,600
2009-04-27 2009-04-23 14.600 430,000 +3,000 0.14% 6,278,000
2009-04-24 2009-04-22 14.400 427,000 -2,000 0.14% 6,148,800
2009-04-23 2009-04-21 14.800 429,000 -9,500 0.14% 6,349,200
2009-04-22 2009-04-20 15.200 438,500 -13,500 0.15% 6,665,200
2009-04-21 2009-04-17 15.000 452,000 -8,000 0.15% 6,780,000
2009-04-20 2009-04-16 15.400 460,000 +25,500 0.15% 7,084,000
2009-04-17 2009-04-15 14.600 434,500 +68,000 0.14% 6,343,700
2009-04-16 2009-04-14 15.000 366,500 +7,000 0.12% 5,497,500
2009-04-15 2009-04-09 14.400 359,500 -241,500 0.12% 5,176,800
2009-04-14 2009-04-08 14.400 601,000 -428,000 0.20% 8,654,400
2009-04-09 2009-04-07 15.000 1,029,000 +11,000 0.34% 15,435,000
2009-04-08 2009-04-06 15.400 1,018,000 +16,000 0.34% 15,677,200
2009-04-07 2009-04-03 15.400 1,002,000 +17,000 0.33% 15,430,800
2009-04-06 2009-04-02 15.400 985,000 -35,500 0.33% 15,169,000
2009-04-03 2009-04-01 15.000 1,020,500 -46,000 0.34% 15,307,500
2009-04-02 2009-03-31 15.000 1,066,500 +106,500 0.35% 15,997,500
2009-04-01 2009-03-30 15.400 960,000 +32,000 0.32% 14,784,000
2009-03-31 2009-03-27 16.000 928,000 +114,000 0.31% 14,848,000
2009-03-30 2009-03-26 16.200 814,000 +52,500 0.27% 13,186,800
2009-03-27 2009-03-25 16.200 761,500 +86,000 0.25% 12,336,300
2009-03-26 2009-03-24 16.400 675,500 +66,000 0.22% 11,078,200
2009-03-25 2009-03-23 16.400 609,500 +76,500 0.20% 9,995,800
2009-03-24 2009-03-20 16.000 533,000 -148,500 0.18% 8,528,000
2009-03-23 2009-03-19 15.800 681,500 +57,500 0.23% 10,767,700
2009-03-20 2009-03-18 16.000 624,000 +28,000 0.21% 9,984,000
2009-03-19 2009-03-17 16.000 596,000 +245,500 0.20% 9,536,000
2009-03-18 2009-03-16 15.200 350,500 -2,500 0.12% 5,327,600
2009-03-17 2009-03-13 15.200 353,000 +6,500 0.12% 5,365,600
2009-03-16 2009-03-12 14.600 346,500 -1,000 0.12% 5,058,900
2009-03-13 2009-03-11 14.400 347,500 -4,000 0.12% 5,004,000
2009-03-12 2009-03-10 14.600 351,500 -3,500 0.12% 5,131,900
2009-03-11 2009-03-09 14.200 355,000 -12,500 0.12% 5,041,000
2009-03-10 2009-03-06 14.600 367,500 +17,500 0.12% 5,365,500
2009-03-09 2009-03-05 15.200 350,000 -13,000 0.12% 5,320,000
2009-03-06 2009-03-04 15.200 363,000 +31,000 0.12% 5,517,600
2009-03-05 2009-03-03 14.800 332,000 -24,000 0.11% 4,913,600
2009-02-27 2009-02-25 15.400 356,000 +7,000 0.12% 5,482,400
2009-02-26 2009-02-24 14.200 349,000 +5,000 0.12% 4,955,800
2009-02-25 2009-02-23 14.800 344,000 -42,500 0.11% 5,091,200
2009-02-24 2009-02-20 14.400 386,500 +41,000 0.13% 5,565,600
2009-02-23 2009-02-19 17.400 345,500 +2,000 0.11% 6,011,700
2009-02-20 2009-02-18 17.600 343,500 -12,500 0.11% 6,045,600
2009-02-19 2009-02-17 18.400 356,000 -4,000 0.12% 6,550,400
2009-02-18 2009-02-16 18.400 360,000 -261,000 0.12% 6,624,000
2009-02-17 2009-02-13 17.000 621,000 +243,500 0.21% 10,557,000
2009-02-16 2009-02-12 16.200 377,500 -29,500 0.13% 6,115,500
2009-02-10 2009-02-06 14.200 407,000 -4,500 0.14% 5,779,400
2009-02-09 2009-02-05 14.200 411,500 +22,000 0.14% 5,843,300
2009-02-06 2009-02-04 14.400 389,500 +63,000 0.13% 5,608,800
2009-02-05 2009-02-03 14.000 326,500 -2,000 0.11% 4,571,000
2009-02-04 2009-02-02 14.000 328,500 +1,500 0.11% 4,599,000
2009-02-03 2009-01-30 14.200 327,000 +3,000 0.11% 4,643,400
2009-02-02 2009-01-29 14.000 324,000 +5,000 0.11% 4,536,000
2009-01-30 2009-01-23 14.200 319,000 -4,000 0.11% 4,529,800
2009-01-29 2009-01-22 14.000 323,000 -20,000 0.11% 4,522,000
2009-01-23 2009-01-21 14.000 343,000 -24,500 0.11% 4,802,000
2009-01-22 2009-01-20 13.800 367,500 +500 0.12% 5,071,500
2009-01-21 2009-01-19 15.200 367,000 +6,500 0.12% 5,578,400
2009-01-20 2009-01-16 17.200 360,500 +99,500 0.12% 6,200,600
2009-01-19 2009-01-15 17.200 261,000 +2,000 0.09% 4,489,200
2009-01-16 2009-01-14 17.200 259,000 +2,500 0.09% 4,454,800
2009-01-15 2009-01-13 16.800 256,500 -61,500 0.09% 4,309,200
2009-01-14 2009-01-12 18.800 318,000 -36,000 0.11% 5,978,400
2009-01-13 2009-01-09 22.000 354,000 +5,500 0.12% 7,788,000
2009-01-12 2009-01-08 18.800 348,500 +4,000 0.12% 6,551,800
2009-01-09 2009-01-07 18.200 344,500 +12,500 0.11% 6,269,900
2009-01-07 2009-01-05 17.200 332,000 -5,500 0.11% 5,710,400
2009-01-06 2009-01-02 16.000 337,500 -1,500 0.11% 5,400,000
2009-01-05 2008-12-31 14.600 339,000 -39,500 0.11% 4,949,400
2009-01-02 2008-12-29 11.800 378,500 +16,500 0.13% 4,466,300
2008-12-30 2008-12-24 11.200 362,000 -6,000 0.12% 4,054,400
2008-12-29 2008-12-22 10.200 368,000 +2,500 0.12% 3,753,600
2008-12-23 2008-12-19 9.800 365,500 -8,500 0.12% 3,581,900
2008-12-22 2008-12-18 9.900 374,000 +28,000 0.12% 3,702,600
2008-12-19 2008-12-17 9.900 346,000 -4,500 0.11% 3,425,400
2008-12-18 2008-12-16 9.700 350,500 -3,500 0.12% 3,399,850
2008-12-17 2008-12-15 9.700 354,000 -8,500 0.12% 3,433,800
2008-12-16 2008-12-12 9.700 362,500 +11,000 0.13% 3,516,250
2008-12-15 2008-12-11 10.600 351,500 -3,000 0.12% 3,725,900
2008-12-12 2008-12-10 11.000 354,500 -8,000 0.12% 3,899,500
2008-12-11 2008-12-09 9.700 362,500 -3,000 0.13% 3,516,250
2008-12-10 2008-12-08 9.600 365,500 +13,500 0.13% 3,508,800
2008-12-08 2008-12-04 9.300 352,000 -500 0.12% 3,273,600
2008-12-05 2008-12-03 9.500 352,500 +500 0.12% 3,348,750
2008-12-04 2008-12-02 9.500 352,000 +17,000 0.12% 3,344,000
2008-12-03 2008-12-01 9.600 335,000 -2,000 0.12% 3,216,000
2008-12-02 2008-11-28 10.200 337,000 +6,500 0.12% 3,437,400
2008-12-01 2008-11-27 10.000 330,500 -11,000 0.12% 3,305,000
2008-11-28 2008-11-26 10.000 341,500 +1,500 0.12% 3,415,000
2008-11-26 2008-11-24 9.300 340,000 +2,500 0.12% 3,162,000
2008-11-24 2008-11-20 9.300 337,500 +2,500 0.12% 3,138,750
2008-11-21 2008-11-19 9.900 335,000 +7,000 0.12% 3,316,500
2008-11-20 2008-11-18 9.800 328,000 -1,000 0.12% 3,214,400
2008-11-19 2008-11-17 9.800 329,000 -4,000 0.12% 3,224,200
2008-11-18 2008-11-14 10.000 333,000 +4,500 0.12% 3,330,000
2008-11-17 2008-11-13 10.200 328,500 -1,000 0.12% 3,350,700
2008-11-14 2008-11-12 10.400 329,500 -1,000 0.12% 3,426,800
2008-11-12 2008-11-10 10.600 330,500 -5,500 0.12% 3,503,300
2008-11-11 2008-11-07 10.200 336,000 -3,000 0.12% 3,427,200
2008-11-07 2008-11-05 10.800 339,000 -1,500 0.12% 3,661,200
2008-11-06 2008-11-04 10.600 340,500 +1,000 0.12% 3,609,300
2008-11-05 2008-11-03 10.600 339,500 +3,500 0.12% 3,598,700
2008-11-04 2008-10-31 10.400 336,000 -5,000 0.12% 3,494,400
2008-11-03 2008-10-30 10.200 341,000 +3,000 0.12% 3,478,200
2008-10-31 2008-10-29 9.000 338,000 -5,500 0.12% 3,042,000
2008-10-30 2008-10-28 8.900 343,500 +7,500 0.12% 3,057,150
2008-10-29 2008-10-27 9.900 336,000 -5,500 0.12% 3,326,400
2008-10-28 2008-10-24 10.200 341,500 -4,500 0.12% 3,483,300
2008-10-27 2008-10-23 10.200 346,000 -5,000 0.12% 3,529,200
2008-10-24 2008-10-22 9.800 351,000 -500 0.12% 3,439,800
2008-10-23 2008-10-21 10.600 351,500 +2,500 0.12% 3,725,900
2008-10-22 2008-10-20 11.000 349,000 -1,000 0.12% 3,839,000
2008-10-21 2008-10-17 10.800 350,000 -5,500 0.12% 3,780,000
2008-10-20 2008-10-16 11.400 355,500 -21,000 0.12% 4,052,700
2008-10-17 2008-10-15 12.000 376,500 +500 0.13% 4,518,000
2008-10-16 2008-10-14 12.400 376,000 +1,000 0.13% 4,662,400
2008-10-15 2008-10-13 12.200 375,000 -7,500 0.13% 4,575,000
2008-10-14 2008-10-10 12.800 382,500 -7,000 0.13% 4,896,000
2008-10-13 2008-10-09 14.800 389,500 +1,500 0.14% 5,764,600
2008-10-10 2008-10-08 14.200 388,000 -7,500 0.14% 5,509,600
2008-10-09 2008-10-06 16.000 395,500 +500 0.14% 6,328,000
2008-10-08 2008-10-03 17.200 395,000 +12,000 0.14% 6,794,000
2008-10-06 2008-10-02 18.000 383,000 -2,000 0.13% 6,894,000
2008-10-03 2008-09-30 16.800 385,000 +500 0.14% 6,468,000
2008-10-02 2008-09-29 17.400 384,500 -1,000 0.13% 6,690,300
2008-09-30 2008-09-26 17.200 385,500 +7,500 0.14% 6,630,600
2008-09-29 2008-09-25 17.200 378,000 +1,500 0.13% 6,501,600
2008-09-26 2008-09-24 20.600 376,500 +10,000 0.13% 7,755,900
2008-09-25 2008-09-23 20.600 366,500 -9,000 0.13% 7,549,900
2008-09-24 2008-09-22 22.200 375,500 -10,000 0.13% 8,336,100
2008-09-23 2008-09-19 21.800 385,500 -49,500 0.14% 8,403,900
2008-09-09 2008-09-05 25.000 435,000 -4,500 0.15% 10,875,000
2008-09-08 2008-09-04 24.800 439,500 +1,000 0.15% 10,899,600
2008-09-05 2008-09-03 24.200 438,500 -1,000 0.15% 10,611,700
2008-09-03 2008-09-01 23.000 439,500 +1,000 0.15% 10,108,500
2008-09-02 2008-08-29 23.200 438,500 +6,500 0.15% 10,173,200
2008-08-29 2008-08-27 22.600 432,000 -24,000 0.16% 9,763,200
2008-08-28 2008-08-26 23.600 456,000 +8,500 0.17% 10,761,600
2008-08-27 2008-08-25 22.200 447,500 +9,500 0.16% 9,934,500
2008-08-26 2008-08-21 18.800 438,000 -16,000 0.16% 8,234,400
2008-08-25 2008-08-20 17.800 454,000 +14,000 0.17% 8,081,200
2008-08-21 2008-08-19 15.400 440,000 +7,500 0.16% 6,776,000
2008-08-20 2008-08-18 16.000 432,500 +2,000 0.16% 6,920,000
2008-08-19 2008-08-15 18.000 430,500 +500 0.16% 7,749,000
2008-08-18 2008-08-14 18.200 430,000 -500 0.16% 7,826,000
2008-08-14 2008-08-12 18.200 430,500 -7,500 0.16% 7,835,100
2008-08-13 2008-08-11 18.800 438,000 +1,000 0.16% 8,234,400
2008-08-12 2008-08-08 22.400 437,000 +1,000 0.16% 9,788,800
2008-08-11 2008-08-07 22.800 436,000 -19,000 0.16% 9,940,800
2008-08-08 2008-08-05 22.600 455,000 +9,500 0.17% 10,283,000
2008-08-07 2008-08-04 23.600 445,500 +2,000 0.16% 10,513,800
2008-08-05 2008-08-01 24.200 443,500 +13,000 0.16% 10,732,700
2008-08-01 2008-07-30 25.000 430,500 -19,000 0.16% 10,762,500
2008-07-31 2008-07-29 23.600 449,500 +17,000 0.16% 10,608,200
2008-07-30 2008-07-28 24.600 432,500 +14,000 0.16% 10,639,500
2008-07-29 2008-07-25 25.000 418,500 -5,000 0.15% 10,462,500
2008-07-28 2008-07-24 25.000 423,500 +500 0.16% 10,587,500
2008-07-25 2008-07-23 25.000 423,000 -9,500 0.16% 10,575,000
2008-07-24 2008-07-22 23.600 432,500 +25,500 0.16% 10,207,000
2008-07-23 2008-07-21 26.800 407,000 -7,500 0.15% 10,907,600
2008-07-22 2008-07-18 26.800 414,500 +18,500 0.15% 11,108,600
2008-07-21 2008-07-17 28.600 396,000 -8,000 0.15% 11,325,600
2008-07-18 2008-07-16 28.600 404,000 +5,000 0.15% 11,554,400
2008-07-17 2008-07-15 29.600 399,000 -6,500 0.15% 11,810,400
2008-07-16 2008-07-14 29.800 405,500 +7,500 0.15% 12,083,900
2008-07-15 2008-07-11 31.000 398,000 -8,500 0.15% 12,338,000
2008-07-14 2008-07-10 30.400 406,500 +1,000 0.15% 12,357,600
2008-07-11 2008-07-09 30.400 405,500 +5,500 0.15% 12,327,200
2008-07-10 2008-07-08 30.400 400,000 +500 0.15% 12,160,000
2008-07-08 2008-07-04 30.800 399,500 +1,500 0.15% 12,304,600
2008-07-07 2008-07-03 31.200 398,000 +3,000 0.15% 12,417,600
2008-07-04 2008-07-02 32.000 395,000 -1,500 0.15% 12,640,000
2008-07-03 2008-06-30 31.800 396,500 -6,500 0.15% 12,608,700
2008-07-02 2008-06-27 31.800 403,000 -10,500 0.15% 12,815,400
2008-06-30 2008-06-26 31.600 413,500 -7,500 0.15% 13,066,600
2008-06-27 2008-06-25 30.800 421,000 -2,500 0.15% 12,966,800
2008-06-26 2008-06-24 32.000 423,500 +8,500 0.16% 13,552,000
2008-06-25 2008-06-23 34.800 415,000 +11,000 0.15% 14,442,000
2008-06-24 2008-06-20 34.000 404,000 -45,000 0.15% 13,736,000
2008-06-19 2008-06-17 35.200 449,000 +27,000 0.17% 15,804,800
2008-06-18 2008-06-16 34.200 422,000 -17,500 0.16% 14,432,400
2008-06-17 2008-06-13 32.800 439,500 -5,500 0.16% 14,415,600
2008-06-16 2008-06-12 31.800 445,000 +4,000 0.16% 14,151,000
2008-06-13 2008-06-11 33.000 441,000 +5,500 0.16% 14,553,000
2008-06-12 2008-06-10 30.000 435,500 -21,000 0.16% 13,065,000
2008-06-11 2008-06-06 32.000 456,500 -2,000 0.17% 14,608,000
2008-06-10 2008-06-05 30.600 458,500 +10,500 0.17% 14,030,100
2008-06-06 2008-06-04 29.800 448,000 -1,000 0.16% 13,350,400
2008-06-05 2008-06-03 29.600 449,000 +1,500 0.17% 13,290,400
2008-06-04 2008-06-02 30.000 447,500 -1,500 0.16% 13,425,000
2008-06-03 2008-05-30 29.400 449,000 -8,000 0.17% 13,200,600
2008-06-02 2008-05-29 28.800 457,000 -2,000 0.17% 13,161,600
2008-05-30 2008-05-28 27.200 459,000 +14,000 0.17% 12,484,800
2008-05-29 2008-05-27 27.400 445,000 -10,500 0.16% 12,193,000
2008-05-28 2008-05-26 28.200 455,500 +9,500 0.17% 12,845,100
2008-05-27 2008-05-23 30.800 446,000 -500 0.17% 13,736,800
2008-05-26 2008-05-22 31.400 446,500 -4,000 0.17% 14,020,100
2008-05-23 2008-05-21 32.000 450,500 +8,500 0.17% 14,416,000
2008-05-22 2008-05-20 32.800 442,000 -13,000 0.16% 14,497,600
2008-05-21 2008-05-19 31.800 455,000 +18,500 0.17% 14,469,000
2008-05-20 2008-05-16 33.600 436,500 +4,000 0.16% 14,666,400
2008-05-19 2008-05-15 34.000 432,500 -3,000 0.16% 14,705,000
2008-05-16 2008-05-14 33.600 435,500 -1,500 0.16% 14,632,800
2008-05-15 2008-05-13 34.000 437,000 -7,000 0.16% 14,858,000
2008-05-14 2008-05-09 35.000 444,000 +67,500 0.16% 15,540,000
2008-05-13 2008-05-08 34.200 376,500 -500 0.14% 12,876,300
2008-05-09 2008-05-07 34.200 377,000 +10,000 0.14% 12,893,400
2008-05-08 2008-05-06 34.400 367,000 +5,000 0.14% 12,624,800
2008-05-07 2008-05-05 34.400 362,000 -4,500 0.13% 12,452,800
2008-05-06 2008-05-02 34.800 366,500 +2,500 0.14% 12,754,200
2008-05-05 2008-04-30 34.400 364,000 -8,000 0.13% 12,521,600
2008-05-02 2008-04-29 34.200 372,000 -500 0.14% 12,722,400
2008-04-30 2008-04-28 36.200 372,500 -16,000 0.14% 13,484,500
2008-04-25 2008-04-23 40.400 388,500 -33,500 0.17% 15,695,400
2008-04-21 2008-04-17 35.600 422,000 +10,000 0.18% 15,023,200
2008-04-18 2008-04-16 36.400 412,000 -6,500 0.18% 14,996,800
2008-04-17 2008-04-15 36.400 418,500 +13,000 0.18% 15,233,400
2008-04-16 2008-04-14 32.200 405,500 -5,000 0.17% 13,057,100
2008-04-08 2008-04-03 29.800 410,500 -6,000 0.18% 12,232,900
2008-04-07 2008-04-02 25.600 416,500 -15,000 0.18% 10,662,400
2008-04-03 2008-04-01 25.400 431,500 +2,500 0.19% 10,960,100
2008-04-02 2008-03-31 24.800 429,000 -45,500 0.18% 10,639,200
2008-04-01 2008-03-28 29.200 474,500 +58,000 0.20% 13,855,400
2008-03-31 2008-03-27 28.600 416,500 +15,500 0.18% 11,911,900
2008-03-28 2008-03-26 28.800 401,000 +1,000 0.17% 11,548,800
2008-03-27 2008-03-25 28.000 400,000 +500 0.17% 11,200,000
2008-03-26 2008-03-20 28.000 399,500 +1,000 0.17% 11,186,000
2008-03-25 2008-03-19 28.000 398,500 -500 0.17% 11,158,000
2008-03-20 2008-03-18 26.800 399,000 -2,500 0.17% 10,693,200
2008-03-19 2008-03-17 26.800 401,500 -2,000 0.17% 10,760,200
2008-03-18 2008-03-14 28.400 403,500 +1,000 0.17% 11,459,400
2008-03-17 2008-03-13 28.000 402,500 -1,000 0.17% 11,270,000
2008-03-14 2008-03-12 28.600 403,500 -9,500 0.17% 11,540,100
2008-03-13 2008-03-11 28.600 413,000 -7,000 0.18% 11,811,800
2008-03-12 2008-03-10 29.000 420,000 -7,000 0.18% 12,180,000
2008-03-11 2008-03-07 29.000 427,000 -12,500 0.18% 12,383,000
2008-03-10 2008-03-06 29.000 439,500 +17,500 0.19% 12,745,500
2008-03-07 2008-03-05 28.000 422,000 -4,500 0.18% 11,816,000
2008-03-06 2008-03-04 28.000 426,500 -5,500 0.18% 11,942,000
2008-03-05 2008-03-03 26.200 432,000 -3,500 0.19% 11,318,400
2008-03-04 2008-02-29 24.800 435,500 +6,500 0.19% 10,800,400
2008-03-03 2008-02-28 24.200 429,000 +12,500 0.18% 10,381,800
2008-02-29 2008-02-27 24.000 416,500 -7,000 0.18% 9,996,000
2008-02-28 2008-02-26 24.000 423,500 +3,000 0.18% 10,164,000
2008-02-27 2008-02-25 23.800 420,500 -1,500 0.18% 10,007,900
2008-02-26 2008-02-22 23.600 422,000 +1,000 0.18% 9,959,200
2008-02-25 2008-02-21 24.400 421,000 +500 0.18% 10,272,400
2008-02-22 2008-02-20 24.400 420,500 -500 0.18% 10,260,200
2008-02-21 2008-02-19 25.600 421,000 -10,000 0.18% 10,777,600
2008-02-20 2008-02-18 24.600 431,000 -12,500 0.19% 10,602,600
2008-02-19 2008-02-15 22.800 443,500 -12,500 0.19% 10,111,800
2008-02-18 2008-02-14 20.800 456,000 +30,000 0.20% 9,484,800
2008-02-15 2008-02-13 19.400 426,000 +500 0.18% 8,264,400
2008-02-14 2008-02-12 19.200 425,500 -1,000 0.18% 8,169,600
2008-02-12 2008-02-06 19.000 426,500 -3,000 0.18% 8,103,500
2008-02-11 2008-02-04 18.000 429,500 +500 0.19% 7,731,000
2008-02-04 2008-01-31 16.200 429,000 +3,000 0.18% 6,949,800
2008-02-01 2008-01-30 18.400 426,000 +500 0.18% 7,838,400
2008-01-31 2008-01-29 19.800 425,500 -2,000 0.18% 8,424,900
2008-01-30 2008-01-28 19.800 427,500 +500 0.19% 8,464,500
2008-01-29 2008-01-25 20.000 427,000 +4,000 0.19% 8,540,000
2008-01-25 2008-01-23 19.800 423,000 -12,500 0.19% 8,375,400
2008-01-24 2008-01-22 19.200 435,500 -2,000 0.19% 8,361,600
2008-01-23 2008-01-21 23.400 437,500 +500 0.19% 10,237,500
2008-01-22 2008-01-18 24.200 437,000 +500 0.19% 10,575,400
2008-01-21 2008-01-17 24.800 436,500 -4,000 0.19% 10,825,200
2008-01-18 2008-01-16 24.200 440,500 -15,500 0.20% 10,660,100
2008-01-17 2008-01-15 26.200 456,000 -34,000 0.20% 11,947,200
2008-01-16 2008-01-14 28.200 490,000 +1,000 0.22% 13,818,000
2008-01-15 2008-01-11 28.200 489,000 +28,000 0.22% 13,789,800
2008-01-14 2008-01-10 28.200 461,000 -21,500 0.20% 13,000,200
2008-01-11 2008-01-09 28.400 482,500 -500 0.21% 13,703,000
2008-01-10 2008-01-08 28.200 483,000 -500 0.21% 13,620,600
2008-01-09 2008-01-07 28.400 483,500 -9,000 0.21% 13,731,400
2008-01-08 2008-01-04 28.600 492,500 +6,500 0.22% 14,085,500
2008-01-07 2008-01-03 28.400 486,000 -1,000 0.22% 13,802,400
2008-01-04 2008-01-02 28.600 487,000 -10,500 0.22% 13,928,200
2008-01-03 2007-12-31 28.400 497,500 +43,000 0.22% 14,129,000
2008-01-02 2007-12-27 27.000 454,500 -27,500 0.20% 12,271,500
2007-12-28 2007-12-24 28.800 482,000 +42,500 0.21% 13,881,600
2007-12-27 2007-12-20 32.200 439,500 -94,000 0.20% 14,151,900
2007-12-21 2007-12-19 34.800 533,500 -5,500 0.24% 18,565,800
2007-12-20 2007-12-18 34.200 539,000 +5,500 0.24% 18,433,800
2007-12-19 2007-12-17 31.600 533,500 +68,000 0.24% 16,858,600
2007-12-18 2007-12-14 26.800 465,500 +18,000 0.21% 12,475,400
2007-12-17 2007-12-13 26.200 447,500 +20,000 0.20% 11,724,500
2007-12-14 2007-12-12 27.000 427,500 -8,000 0.19% 11,542,500
2007-12-13 2007-12-11 26.200 435,500 -1,500 0.19% 11,410,100
2007-12-12 2007-12-10 26.000 437,000 -6,000 0.19% 11,362,000
2007-12-11 2007-12-07 26.800 443,000 +2,500 0.20% 11,872,400
2007-12-10 2007-12-06 27.000 440,500 +2,000 0.20% 11,893,500
2007-12-07 2007-12-05 27.000 438,500 +500 0.19% 11,839,500
2007-12-06 2007-12-04 28.000 438,000 -4,000 0.19% 12,264,000
2007-12-05 2007-12-03 28.000 442,000 -9,000 0.20% 12,376,000
2007-12-04 2007-11-30 28.200 451,000 +58,500 0.20% 12,718,200
2007-12-03 2007-11-29 26.800 392,500 -500 0.17% 10,519,000
2007-11-30 2007-11-28 25.600 393,000 -1,500 0.17% 10,060,800
2007-11-29 2007-11-27 25.200 394,500 +1,500 0.18% 9,941,400
2007-11-28 2007-11-26 25.600 393,000 -500 0.18% 10,060,800
2007-11-27 2007-11-23 26.200 393,500 -2,000 0.18% 10,309,700
2007-11-26 2007-11-22 26.000 395,500 +20,500 0.18% 10,283,000
2007-11-23 2007-11-21 27.200 375,000 +52,500 0.17% 10,200,000
2007-11-22 2007-11-20 27.200 322,500 +5,500 0.15% 8,772,000
2007-11-21 2007-11-19 28.000 317,000 -23,000 0.15% 8,876,000
2007-11-20 2007-11-16 27.400 340,000 -500 0.16% 9,316,000
2007-11-19 2007-11-15 28.400 340,500 +3,500 0.16% 9,670,200
2007-11-16 2007-11-14 27.600 337,000 +1,000 0.16% 9,301,200
2007-11-15 2007-11-13 27.400 336,000 -4,500 0.16% 9,206,400
2007-11-14 2007-11-12 27.600 340,500 +25,500 0.16% 9,397,800
2007-11-06 2007-11-02 26.800 315,000 -3,500 0.15% 8,442,000
2007-11-05 2007-11-01 28.200 318,500 -5,000 0.15% 8,981,700
2007-11-02 2007-10-31 28.400 323,500 +18,000 0.15% 9,187,400
2007-10-31 2007-10-29 27.400 305,500 +500 0.14% 8,370,700
2007-10-30 2007-10-26 27.400 305,000 +8,500 0.14% 8,357,000
2007-10-29 2007-10-25 27.200 296,500 +1,000 0.14% 8,064,800
2007-10-26 2007-10-24 28.800 295,500 -24,500 0.14% 8,510,400
2007-10-25 2007-10-23 24.000 320,000 -5,000 0.15% 7,680,000
2007-10-24 2007-10-22 22.800 325,000 +500 0.15% 7,410,000
2007-10-22 2007-10-17 23.800 324,500 -2,500 0.15% 7,723,100
2007-10-18 2007-10-16 24.800 327,000 -8,000 0.15% 8,109,600
2007-10-17 2007-10-15 26.000 335,000 -2,000 0.16% 8,710,000
2007-10-16 2007-10-12 26.800 337,000 -5,500 0.16% 9,031,600
2007-10-15 2007-10-11 28.000 342,500 -2,500 0.16% 9,590,000
2007-10-12 2007-10-10 28.400 345,000 -500 0.16% 9,798,000
2007-10-10 2007-10-08 28.000 345,500 +3,500 0.16% 9,674,000
2007-10-09 2007-10-05 29.600 342,000 -500 0.16% 10,123,200
2007-10-08 2007-10-04 27.800 342,500 -14,000 0.16% 9,521,500
2007-10-05 2007-10-03 27.000 356,500 -15,500 0.17% 9,625,500
2007-10-04 2007-10-02 29.400 372,000 +6,500 0.17% 10,936,800
2007-10-03 2007-09-28 31.400 365,500 -3,500 0.17% 11,476,700
2007-10-02 2007-09-27 32.200 369,000 +18,500 0.17% 11,881,800
2007-09-28 2007-09-25 28.400 350,500 -15,500 0.16% 9,954,200
2007-09-27 2007-09-24 27.200 366,000 -500 0.17% 9,955,200
2007-09-25 2007-09-21 26.000 366,500 +2,000 0.17% 9,529,000
2007-09-24 2007-09-20 24.800 364,500 +4,000 0.17% 9,039,600
2007-09-21 2007-09-19 24.200 360,500 -17,500 0.17% 8,724,100
2007-09-20 2007-09-18 25.000 378,000 -1,500 0.18% 9,450,000
2007-09-19 2007-09-17 25.000 379,500 -7,500 0.18% 9,487,500
2007-09-18 2007-09-14 26.400 387,000 +500 0.18% 10,216,800
2007-09-17 2007-09-13 27.600 386,500 +3,000 0.18% 10,667,400
2007-09-07 2007-09-05 27.000 383,500 -1,000 0.18% 10,354,500
2007-09-06 2007-09-04 25.200 384,500 +14,500 0.18% 9,689,400
2007-09-05 2007-09-03 27.800 370,000 -8,500 0.17% 10,286,000
2007-09-04 2007-08-31 27.600 378,500 +4,500 0.18% 10,446,600
2007-09-03 2007-08-30 29.000 374,000 +9,500 0.17% 10,846,000
2007-08-31 2007-08-29 29.800 364,500 -1,500 0.17% 10,862,100
2007-08-30 2007-08-28 29.000 366,000 -2,500 0.17% 10,614,000
2007-08-29 2007-08-27 30.200 368,500 -6,500 0.17% 11,128,700
2007-08-28 2007-08-24 26.800 375,000 +17,500 0.17% 10,050,000
2007-08-27 2007-08-23 23.000 357,500 -500 0.17% 8,222,500
2007-08-24 2007-08-22 20.800 358,000 +4,000 0.17% 7,446,400
2007-08-22 2007-08-20 22.200 354,000 -7,000 0.16% 7,858,800
2007-08-21 2007-08-17 19.400 361,000 -5,000 0.17% 7,003,400
2007-08-20 2007-08-16 24.000 366,000 -11,000 0.17% 8,784,000
2007-08-17 2007-08-15 27.400 377,000 +1,000 0.18% 10,329,800
2007-08-16 2007-08-14 28.200 376,000 -7,000 0.17% 10,603,200
2007-08-15 2007-08-13 28.400 383,000 -16,000 0.18% 10,877,200
2007-08-14 2007-08-10 28.400 399,000 -3,500 0.19% 11,331,600
2007-08-13 2007-08-09 30.000 402,500 -1,500 0.19% 12,075,000
2007-08-10 2007-08-08 29.200 404,000 -26,000 0.19% 11,796,800
2007-08-09 2007-08-07 27.800 430,000 -19,000 0.20% 11,954,000
2007-08-08 2007-08-06 29.800 449,000 -1,500 0.21% 13,380,200
2007-08-07 2007-08-03 32.600 450,500 +1,000 0.21% 14,686,300
2007-08-06 2007-08-02 34.000 449,500 -1,000 0.21% 15,283,000
2007-08-03 2007-08-01 34.800 450,500 -42,500 0.21% 15,677,400
2007-08-02 2007-07-31 34.600 493,000 +5,500 0.23% 17,057,800
2007-08-01 2007-07-30 34.800 487,500 +2,000 0.23% 16,965,000
2007-07-31 2007-07-27 36.000 485,500 +4,000 0.23% 17,478,000
2007-07-30 2007-07-26 37.400 481,500 -8,500 0.22% 18,008,100
2007-07-27 2007-07-25 35.600 490,000 +5,000 0.23% 17,444,000
2007-07-26 2007-07-24 36.200 485,000 -38,000 0.23% 17,557,000
2007-07-25 2007-07-23 37.400 523,000 +3,000 0.24% 19,560,200
2007-07-24 2007-07-20 38.200 520,000 +37,000 0.24% 19,864,000
2007-07-23 2007-07-19 38.000 483,000 +6,000 0.22% 18,354,000
2007-07-20 2007-07-18 38.400 477,000 -16,000 0.22% 18,316,800
2007-07-19 2007-07-17 38.200 493,000 -8,000 0.23% 18,832,600
2007-07-18 2007-07-16 39.200 501,000 -3,000 0.23% 19,639,200
2007-07-17 2007-07-13 40.400 504,000 -6,000 0.23% 20,361,600
2007-07-16 2007-07-12 40.200 510,000 -32,500 0.24% 20,502,000
2007-07-12 2007-07-10 41.000 542,500 +1,500 0.25% 22,242,500
2007-07-11 2007-07-09 43.200 541,000 +19,500 0.25% 23,371,200
2007-07-10 2007-07-06 41.800 521,500 -64,000 0.24% 21,798,700
2007-07-09 2007-07-05 38.400 585,500 +40,500 0.27% 22,483,200
2007-07-06 2007-07-04 37.000 545,000 -2,000 0.25% 20,165,000
2007-07-05 2007-07-03 37.600 547,000 -28,500 0.25% 20,567,200
2007-07-04 2007-06-29 37.000 575,500 -154,000 0.27% 21,293,500
2007-07-03 2007-06-28 38.000 729,500 +4,000 0.34% 27,721,000
2007-06-29 2007-06-27 41.400 725,500 +9,000 1.05% 30,035,700
2007-06-26 2007-06-22 716,500 1.03%

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top