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: PRUDENTIAL BROKERAGE LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.435 291,000 +0 0.03% 126,585
2025-10-13 2025-10-09 0.435 291,000 +0 0.03% 126,585
2025-10-10 2025-10-08 0.430 291,000 +0 0.03% 125,130
2025-10-09 2025-10-06 0.425 291,000 +0 0.03% 123,675
2025-10-08 2025-10-03 0.425 291,000 +0 0.03% 123,675
2025-10-06 2025-10-02 0.420 291,000 +0 0.03% 122,220
2025-10-03 2025-09-30 0.415 291,000 +0 0.03% 120,765
2025-10-02 2025-09-29 0.410 291,000 +0 0.03% 119,310
2025-09-30 2025-09-26 0.420 291,000 +0 0.03% 122,220
2025-09-29 2025-09-25 0.410 291,000 +0 0.03% 119,310
2025-09-26 2025-09-24 0.415 291,000 +0 0.03% 120,765
2025-09-25 2025-09-23 0.410 291,000 +0 0.03% 119,310
2025-09-24 2025-09-22 0.410 291,000 +0 0.03% 119,310
2025-09-23 2025-09-19 0.405 291,000 +0 0.03% 117,855
2025-09-22 2025-09-18 0.415 291,000 +0 0.03% 120,765
2025-09-19 2025-09-17 0.420 291,000 +0 0.03% 122,220
2025-09-18 2025-09-16 0.420 291,000 +0 0.03% 122,220
2025-09-17 2025-09-15 0.420 291,000 +0 0.03% 122,220
2025-09-16 2025-09-12 0.425 291,000 +0 0.03% 123,675
2025-09-15 2025-09-11 0.430 291,000 +0 0.03% 125,130
2025-09-12 2025-09-10 0.455 291,000 +0 0.03% 132,405
2025-09-11 2025-09-09 0.435 291,000 +0 0.03% 126,585
2025-09-10 2025-09-08 0.445 291,000 +0 0.03% 129,495
2025-09-09 2025-09-05 0.440 291,000 +0 0.03% 128,040
2025-09-08 2025-09-04 0.440 291,000 +0 0.03% 128,040
2025-09-05 2025-09-03 0.430 291,000 +0 0.03% 125,130
2025-09-04 2025-09-02 0.415 291,000 +0 0.03% 120,765
2025-09-03 2025-09-01 0.410 291,000 +0 0.03% 119,310
2025-09-02 2025-08-29 0.425 291,000 +0 0.03% 123,675
2025-09-01 2025-08-28 0.420 291,000 +0 0.03% 122,220
2025-08-29 2025-08-27 0.430 291,000 +0 0.03% 125,130
2025-08-28 2025-08-26 0.430 291,000 +0 0.03% 125,130
2025-08-27 2025-08-25 0.425 291,000 +0 0.03% 123,675
2025-08-26 2025-08-22 0.450 291,000 +0 0.03% 130,950
2025-08-25 2025-08-21 0.435 291,000 +0 0.03% 126,585
2025-08-22 2025-08-20 0.445 291,000 +0 0.03% 129,495
2025-08-21 2025-08-19 0.430 291,000 +0 0.03% 125,130
2025-08-20 2025-08-18 0.420 291,000 +0 0.03% 122,220
2025-08-19 2025-08-15 0.420 291,000 +0 0.03% 122,220
2025-08-18 2025-08-14 0.425 291,000 +0 0.03% 123,675
2025-08-15 2025-08-13 0.435 291,000 +0 0.03% 126,585
2025-08-14 2025-08-12 0.435 291,000 +0 0.03% 126,585
2025-08-13 2025-08-11 0.445 291,000 +0 0.03% 129,495
2025-08-12 2025-08-08 0.430 291,000 +0 0.03% 125,130
2025-08-11 2025-08-07 0.440 291,000 +0 0.03% 128,040
2025-08-08 2025-08-06 0.425 291,000 +0 0.03% 123,675
2025-08-07 2025-08-05 0.435 291,000 +0 0.03% 126,585
2025-08-06 2025-08-04 0.420 291,000 +0 0.03% 122,220
2025-08-05 2025-08-01 0.420 291,000 +0 0.03% 122,220
2025-08-04 2025-07-31 0.445 291,000 +0 0.03% 129,495
2025-08-01 2025-07-30 0.450 291,000 +0 0.03% 130,950
2025-07-31 2025-07-29 0.450 291,000 +0 0.03% 130,950
2025-07-30 2025-07-28 0.450 291,000 +0 0.03% 130,950
2025-07-29 2025-07-25 0.450 291,000 +0 0.03% 130,950
2025-07-28 2025-07-24 0.450 291,000 +0 0.03% 130,950
2025-07-25 2025-07-23 0.450 291,000 +0 0.03% 130,950
2025-07-24 2025-07-22 0.460 291,000 +0 0.03% 133,860
2025-07-23 2025-07-21 0.470 291,000 +0 0.03% 136,770
2025-07-22 2025-07-18 0.400 291,000 +0 0.03% 116,400
2025-07-21 2025-07-17 0.395 291,000 +0 0.03% 114,945
2025-07-18 2025-07-16 0.390 291,000 +0 0.03% 113,490
2025-07-17 2025-07-15 0.395 291,000 +0 0.03% 114,945
2025-07-16 2025-07-14 0.400 291,000 +0 0.03% 116,400
2025-07-15 2025-07-11 0.380 291,000 +0 0.03% 110,580
2025-07-14 2025-07-10 0.360 291,000 +0 0.03% 104,760
2025-07-11 2025-07-09 0.370 291,000 +0 0.03% 107,670
2025-07-10 2025-07-08 0.370 291,000 +0 0.03% 107,670
2025-07-09 2025-07-07 0.370 291,000 +0 0.03% 107,670
2025-07-08 2025-07-04 0.375 291,000 +0 0.03% 109,125
2025-07-07 2025-07-03 0.375 291,000 +0 0.03% 109,125
2025-07-04 2025-07-02 0.400 291,000 +0 0.03% 116,400
2025-07-03 2025-06-30 0.385 291,000 +0 0.03% 112,035
2025-07-02 2025-06-27 0.385 291,000 +0 0.03% 112,035
2025-06-30 2025-06-26 0.400 291,000 +0 0.03% 116,400
2025-06-27 2025-06-25 0.390 291,000 +0 0.03% 113,490
2025-06-26 2025-06-24 0.405 291,000 +0 0.03% 117,855
2025-06-25 2025-06-23 0.510 291,000 -7,000 0.03% 148,410
2024-10-29 2024-10-25 0.325 298,000 -50,000 0.03% 96,850
2024-08-05 2024-08-01 0.270 348,000 +50,000 0.03% 93,960
2024-05-21 2024-05-17 0.415 298,000 +1,500 0.03% 123,670
2023-08-30 2023-08-28 0.500 296,500 -4,000 0.03% 148,250
2023-06-20 2023-06-16 0.660 300,500 +103,000 0.03% 198,330
2023-05-15 2023-05-11 0.740 197,500 -7,000 0.02% 146,150
2023-05-11 2023-05-09 0.760 204,500 +69,500 0.02% 155,420
2023-04-25 2023-04-21 0.820 135,000 +500 0.01% 110,700
2023-04-13 2023-04-11 0.800 134,500 -20,000 0.01% 107,600
2023-03-09 2023-03-07 0.960 154,500 +20,000 0.01% 148,320
2023-01-05 2023-01-03 1.160 134,500 -30,000 0.01% 156,020
2023-01-04 2022-12-30 1.120 164,500 -35,000 0.02% 184,240
2022-12-29 2022-12-23 1.060 199,500 -5,000 0.02% 211,470
2022-11-16 2022-11-14 1.040 204,500 -10,000 0.02% 212,680
2022-11-11 2022-11-09 1.040 214,500 +10,000 0.02% 223,080
2022-10-06 2022-10-03 0.860 204,500 -25,000 0.02% 175,870
2022-09-13 2022-09-08 0.980 229,500 -10,000 0.03% 224,910
2022-09-09 2022-09-07 0.980 239,500 -3,000 0.03% 234,710
2022-09-08 2022-09-06 1.040 242,500 -17,500 0.03% 252,200
2022-09-07 2022-09-05 0.980 260,000 -500 0.03% 254,800
2022-09-05 2022-09-01 1.040 260,500 -6,500 0.03% 270,920
2022-07-21 2022-07-19 1.140 267,000 -10,000 0.03% 304,380
2022-07-05 2022-06-30 1.200 277,000 +10,000 0.03% 332,400
2022-06-24 2022-06-22 1.180 267,000 +115,000 0.03% 315,060
2022-05-05 2022-05-03 1.060 152,000 -27,500 0.02% 161,120
2022-03-10 2022-03-08 1.680 179,500 +27,500 0.02% 301,560
2021-10-06 2021-10-04 1.800 152,000 -4,000 0.02% 273,600
2021-10-05 2021-09-30 1.740 156,000 +4,000 0.02% 271,440
2021-09-23 2021-09-20 1.700 152,000 -25,000 0.02% 258,400
2021-09-10 2021-09-08 1.740 177,000 +25,000 0.02% 307,980
2021-07-09 2021-07-07 1.300 152,000 -1,500 0.02% 197,600
2021-04-13 2021-04-09 1.820 153,500 +1,000 0.02% 279,370
2021-03-19 2021-03-17 2.040 152,500 -15,000 0.02% 311,100
2021-03-16 2021-03-12 2.020 167,500 +15,000 0.02% 338,350
2021-03-11 2021-03-09 1.980 152,500 -15,000 0.02% 301,950
2021-03-10 2021-03-08 2.260 167,500 +13,500 0.02% 378,550
2021-03-01 2021-02-25 2.160 154,000 +3,000 0.02% 332,640
2021-02-24 2021-02-22 1.800 151,000 -1,000 0.02% 271,800
2021-01-22 2021-01-20 0.740 152,000 -1,500 0.02% 112,480
2020-08-20 2020-08-18 1.120 153,500 +1,000 0.02% 171,920
2020-05-22 2020-05-20 1.100 152,500 -3,000 0.02% 167,750
2019-10-30 2019-10-28 1.060 155,500 +18,500 0.03% 164,830
2019-07-25 2019-07-23 1.600 137,000 -1,000 0.02% 219,200
2019-03-21 2019-03-19 2.520 138,000 -5,000 0.02% 347,760
2018-06-13 2018-06-11 2.380 143,000 -25,000 0.02% 340,340
2018-05-09 2018-05-07 2.120 168,000 -1,000 0.03% 356,160
2018-04-13 2018-04-11 1.900 169,000 -5,000 0.03% 321,100
2018-03-12 2018-03-08 2.020 174,000 -4,000 0.03% 351,480
2018-02-14 2018-02-12 2.040 178,000 -30,000 0.03% 363,120
2018-01-25 2018-01-23 2.240 208,000 -5,000 0.03% 465,920
2018-01-24 2018-01-22 2.180 213,000 +35,000 0.04% 464,340
2017-12-14 2017-12-12 2.240 178,000 -3,000 0.03% 398,720
2017-12-12 2017-12-08 2.360 181,000 +2,000 0.03% 427,160
2017-12-04 2017-11-30 2.540 179,000 -1,500 0.03% 454,660
2017-10-24 2017-10-20 2.700 180,500 -12,000 0.03% 487,350
2017-10-17 2017-10-13 2.820 192,500 +5,000 0.03% 542,850
2017-09-19 2017-09-15 2.740 187,500 +500 0.03% 513,750
2017-09-12 2017-09-08 2.900 187,000 +1,500 0.03% 542,300
2017-09-05 2017-09-01 2.980 185,500 +10,000 0.03% 552,790
2017-01-26 2017-01-24 4.580 175,500 -15,000 0.03% 803,790
2017-01-12 2017-01-10 4.680 190,500 +17,500 0.03% 891,540
2016-11-15 2016-11-11 4.400 173,000 +5,000 0.03% 761,200
2016-09-30 2016-09-28 4.380 168,000 -2,500 0.03% 735,840
2016-09-08 2016-09-06 4.320 170,500 +2,500 0.03% 736,560
2016-08-05 2016-08-03 4.100 168,000 -3,500 0.03% 688,800
2016-07-22 2016-07-20 4.140 171,500 +3,500 0.03% 710,010
2016-07-13 2016-07-11 4.240 168,000 -2,500 0.03% 712,320
2016-07-06 2016-07-04 4.240 170,500 -5,000 0.03% 722,920
2016-06-22 2016-06-20 4.320 175,500 +5,000 0.03% 758,160
2016-05-23 2016-05-19 3.900 170,500 -7,500 0.03% 664,950
2016-05-20 2016-05-18 3.900 178,000 -25,000 0.03% 694,200
2016-05-19 2016-05-17 3.760 203,000 +17,500 0.03% 763,280
2016-05-18 2016-05-16 3.560 185,500 -30,000 0.03% 660,380
2016-05-13 2016-05-11 3.460 215,500 +7,500 0.04% 745,630
2016-05-12 2016-05-10 3.600 208,000 -2,500 0.03% 748,800
2016-05-11 2016-05-09 3.600 210,500 +35,000 0.03% 757,800
2016-04-28 2016-04-26 3.200 175,500 -20,000 0.03% 561,600
2016-04-26 2016-04-22 3.160 195,500 +20,000 0.03% 617,780
2016-04-08 2016-04-06 3.080 175,500 -60,000 0.03% 540,540
2016-04-07 2016-04-05 3.080 235,500 -2,000 0.04% 725,340
2016-03-24 2016-03-22 3.200 237,500 -6,000 0.04% 760,000
2016-03-15 2016-03-11 3.220 243,500 +6,000 0.04% 784,070
2016-03-09 2016-03-07 3.400 237,500 +5,000 0.04% 807,500
2016-03-01 2016-02-26 3.280 232,500 -8,500 0.04% 762,600
2016-02-26 2016-02-24 3.220 241,000 -1,000 0.04% 776,020
2016-02-23 2016-02-19 3.220 242,000 -24,500 0.04% 779,240
2016-02-17 2016-02-15 3.340 266,500 -1,000 0.04% 890,110
2016-02-15 2016-02-11 2.940 267,500 +5,000 0.04% 786,450
2016-02-12 2016-02-05 3.140 262,500 +5,000 0.04% 824,250
2016-02-11 2016-02-04 3.160 257,500 +25,000 0.04% 813,700
2016-01-15 2016-01-13 3.420 232,500 -5,000 0.04% 795,150
2016-01-14 2016-01-12 3.100 237,500 +2,000 0.04% 736,250
2016-01-06 2016-01-04 2.880 235,500 +3,000 0.04% 678,240
2015-08-20 2015-08-18 5.100 232,500 +10,000 0.04% 1,185,750
2015-07-31 2015-07-29 4.960 222,500 -5,000 0.04% 1,103,600
2015-07-24 2015-07-22 5.300 227,500 +10,000 0.04% 1,205,750
2015-07-17 2015-07-15 5.300 217,500 -53,000 0.04% 1,152,750
2015-07-16 2015-07-14 5.300 270,500 -32,000 0.04% 1,433,650
2015-07-06 2015-07-02 6.600 302,500 +17,500 0.05% 1,996,500
2015-07-02 2015-06-29 6.200 285,000 +13,500 0.05% 1,767,000
2015-06-30 2015-06-26 6.600 271,500 +10,000 0.04% 1,791,900
2015-06-29 2015-06-25 6.700 261,500 +7,500 0.04% 1,752,050
2015-06-24 2015-06-22 6.700 254,000 -4,000 0.04% 1,701,800
2015-06-19 2015-06-17 6.400 258,000 +1,000 0.04% 1,651,200
2015-06-16 2015-06-12 6.700 257,000 -1,500 0.04% 1,721,900
2015-06-12 2015-06-10 6.700 258,500 +15,000 0.04% 1,731,950
2015-06-10 2015-06-08 7.000 243,500 +15,000 0.04% 1,704,500
2015-06-05 2015-06-03 7.500 228,500 +16,500 0.04% 1,713,750
2015-06-02 2015-05-29 7.700 212,000 -15,000 0.03% 1,632,400
2015-05-18 2015-05-14 7.000 227,000 -15,000 0.04% 1,589,000
2015-05-15 2015-05-13 7.000 242,000 +15,000 0.04% 1,694,000
2015-05-13 2015-05-11 7.100 227,000 -45,000 0.04% 1,611,700
2015-05-08 2015-05-06 7.600 272,000 +20,000 0.04% 2,067,200
2015-05-07 2015-05-05 7.600 252,000 -500 0.04% 1,915,200
2015-05-06 2015-05-04 7.300 252,500 +25,000 0.04% 1,843,250
2015-05-05 2015-04-30 7.100 227,500 -25,000 0.04% 1,615,250
2015-05-04 2015-04-29 7.200 252,500 +2,000 0.04% 1,818,000
2015-04-29 2015-04-27 7.200 250,500 +25,000 0.04% 1,803,600
2015-04-22 2015-04-20 7.100 225,500 -20,000 0.04% 1,601,050
2015-04-21 2015-04-17 7.500 245,500 -15,000 0.04% 1,841,250
2015-04-17 2015-04-15 7.000 260,500 -5,500 0.04% 1,823,500
2015-04-15 2015-04-13 7.200 266,000 -10,000 0.04% 1,915,200
2015-04-14 2015-04-10 6.500 276,000 -2,000 0.05% 1,794,000
2015-04-13 2015-04-09 6.200 278,000 -3,000 0.05% 1,723,600
2015-04-10 2015-04-08 6.100 281,000 +2,500 0.05% 1,714,100
2015-04-08 2015-04-01 5.700 278,500 +3,000 0.05% 1,587,450
2015-03-31 2015-03-27 6.100 275,500 -9,000 0.05% 1,680,550
2015-03-30 2015-03-26 5.500 284,500 +4,000 0.05% 1,564,750
2015-03-27 2015-03-25 5.400 280,500 -7,500 0.05% 1,514,700
2015-03-25 2015-03-23 5.300 288,000 +7,500 0.05% 1,526,400
2015-03-24 2015-03-20 5.500 280,500 -7,500 0.05% 1,542,750
2015-02-24 2015-02-18 6.100 288,000 +15,000 0.05% 1,756,800
2015-01-27 2015-01-23 6.200 273,000 +15,000 0.04% 1,692,600
2014-12-29 2014-12-22 7.000 258,000 -25,000 0.04% 1,806,000
2014-12-19 2014-12-17 5.800 283,000 -13,000 0.05% 1,641,400
2014-12-17 2014-12-15 6.300 296,000 +25,000 0.05% 1,864,800
2014-12-12 2014-12-10 6.700 271,000 -25,000 0.04% 1,815,700
2014-12-08 2014-12-04 7.400 296,000 -3,000 0.05% 2,190,400
2014-12-05 2014-12-03 6.900 299,000 +3,000 0.05% 2,063,100
2014-11-28 2014-11-26 7.400 296,000 +7,500 0.05% 2,190,400
2014-11-20 2014-11-18 7.500 288,500 +11,500 0.05% 2,163,750
2014-11-18 2014-11-14 7.800 277,000 -3,500 0.05% 2,160,600
2014-11-17 2014-11-13 7.800 280,500 +17,500 0.05% 2,187,900
2014-11-14 2014-11-12 7.900 263,000 -6,500 0.04% 2,077,700
2014-11-13 2014-11-11 7.800 269,500 -11,000 0.04% 2,102,100
2014-11-12 2014-11-10 7.800 280,500 +12,500 0.05% 2,187,900
2014-11-11 2014-11-07 7.900 268,000 +7,500 0.04% 2,117,200
2014-11-07 2014-11-05 8.000 260,500 -7,500 0.04% 2,084,000
2014-11-06 2014-11-04 8.000 268,000 +7,500 0.04% 2,144,000
2014-11-05 2014-11-03 8.300 260,500 -10,000 0.04% 2,162,150
2014-10-27 2014-10-23 8.000 270,500 +5,000 0.04% 2,164,000
2014-10-24 2014-10-22 8.100 265,500 -5,000 0.04% 2,150,550
2014-10-23 2014-10-21 8.100 270,500 +15,000 0.04% 2,191,050
2014-10-14 2014-10-10 8.200 255,500 +5,000 0.04% 2,095,100
2014-10-06 2014-09-30 8.300 250,500 -10,000 0.04% 2,079,150
2014-09-29 2014-09-25 8.600 260,500 -2,500 0.04% 2,240,300
2014-09-26 2014-09-24 8.900 263,000 +10,000 0.04% 2,340,700
2014-09-25 2014-09-23 8.500 253,000 +10,000 0.04% 2,150,500
2014-09-18 2014-09-16 8.300 243,000 +10,000 0.04% 2,016,900
2014-09-01 2014-08-28 8.200 233,000 +10,000 0.04% 1,910,600
2014-08-27 2014-08-25 8.700 223,000 +7,500 0.04% 1,940,100
2014-08-26 2014-08-22 9.700 215,500 +2,000 0.04% 2,090,350
2014-08-25 2014-08-21 9.800 213,500 -35,000 0.04% 2,092,300
2014-08-22 2014-08-20 9.500 248,500 -8,000 0.04% 2,360,750
2014-08-21 2014-08-19 8.800 256,500 -5,000 0.04% 2,257,200
2014-08-20 2014-08-18 8.900 261,500 +10,000 0.04% 2,327,350
2014-08-19 2014-08-15 8.800 251,500 +25,000 0.04% 2,213,200
2014-08-18 2014-08-14 9.100 226,500 +3,000 0.04% 2,061,150
2014-08-14 2014-08-12 8.800 223,500 +3,000 0.04% 1,966,800
2014-08-11 2014-08-07 8.700 220,500 -5,000 0.04% 1,918,350
2014-08-07 2014-08-05 8.300 225,500 -20,000 0.04% 1,871,650
2014-08-01 2014-07-30 7.800 245,500 +10,000 0.04% 1,914,900
2014-07-31 2014-07-29 7.900 235,500 -10,000 0.04% 1,860,450
2014-07-30 2014-07-28 7.900 245,500 +5,000 0.04% 1,939,450
2014-07-29 2014-07-25 7.700 240,500 -25,500 0.04% 1,851,850
2014-07-28 2014-07-24 7.700 266,000 -10,000 0.04% 2,048,200
2014-07-25 2014-07-23 7.400 276,000 +5,000 0.05% 2,042,400
2014-07-21 2014-07-17 7.400 271,000 +3,500 0.04% 2,005,400
2014-07-18 2014-07-16 7.400 267,500 +4,000 0.04% 1,979,500
2014-07-17 2014-07-15 7.500 263,500 +39,000 0.04% 1,976,250
2014-07-16 2014-07-14 7.600 224,500 +1,000 0.04% 1,706,200
2014-07-15 2014-07-11 7.600 223,500 +8,500 0.04% 1,698,600
2014-07-09 2014-07-07 7.700 215,000 +1,500 0.04% 1,655,500
2014-07-07 2014-07-03 7.800 213,500 -10,000 0.04% 1,665,300
2014-06-25 2014-06-23 7.800 223,500 -18,000 0.04% 1,743,300
2014-06-24 2014-06-20 7.900 241,500 -8,000 0.04% 1,907,850
2014-06-23 2014-06-19 7.800 249,500 -4,000 0.04% 1,946,100
2014-06-20 2014-06-18 7.800 253,500 +30,000 0.04% 1,977,300
2014-06-19 2014-06-17 8.000 223,500 -10,000 0.04% 1,788,000
2014-06-17 2014-06-13 8.000 233,500 +5,000 0.04% 1,868,000
2014-06-16 2014-06-12 8.000 228,500 +25,000 0.04% 1,828,000
2014-06-13 2014-06-11 8.200 203,500 -150,000 0.03% 1,668,700
2014-06-12 2014-06-10 8.200 353,500 -5,000 0.06% 2,898,700
2014-06-11 2014-06-09 8.200 358,500 -35,000 0.06% 2,939,700
2014-06-09 2014-06-05 8.000 393,500 +29,500 0.06% 3,148,000
2014-06-06 2014-06-04 8.000 364,000 +10,500 0.06% 2,912,000
2014-06-05 2014-06-03 8.300 353,500 -46,500 0.06% 2,934,050
2014-06-04 2014-05-30 8.000 400,000 +50,000 0.07% 3,200,000
2014-05-30 2014-05-28 7.600 350,000 -25,000 0.06% 2,660,000
2014-05-28 2014-05-26 7.500 375,000 +25,000 0.06% 2,812,500
2014-05-23 2014-05-21 7.700 350,000 -5,000 0.06% 2,695,000
2014-05-21 2014-05-19 7.500 355,000 -1,500 0.06% 2,662,500
2014-05-20 2014-05-16 7.500 356,500 -50,000 0.06% 2,673,750
2014-04-30 2014-04-28 7.600 406,500 +2,500 0.07% 3,089,400
2014-04-02 2014-03-31 8.000 404,000 -25,000 0.07% 3,232,000
2014-03-24 2014-03-20 7.400 429,000 -2,500 0.07% 3,174,600
2014-03-20 2014-03-18 7.400 431,500 +1,500 0.07% 3,193,100
2014-03-19 2014-03-17 7.700 430,000 -8,000 0.07% 3,311,000
2014-03-14 2014-03-12 7.800 438,000 -7,000 0.07% 3,416,400
2014-03-13 2014-03-11 8.000 445,000 -8,000 0.07% 3,560,000
2014-03-05 2014-03-03 8.100 453,000 -5,000 0.07% 3,669,300
2014-02-24 2014-02-20 8.400 458,000 -5,000 0.08% 3,847,200
2014-02-19 2014-02-17 8.400 463,000 -13,000 0.08% 3,889,200
2014-02-14 2014-02-12 8.500 476,000 -5,000 0.08% 4,046,000
2014-02-05 2014-01-30 8.500 481,000 -3,000 0.08% 4,088,500
2014-01-28 2014-01-24 8.400 484,000 -10,000 0.08% 4,065,600
2014-01-24 2014-01-22 8.500 494,000 -5,000 0.12% 4,199,000
2014-01-23 2014-01-21 8.800 499,000 +181,500 0.12% 4,391,200
2014-01-22 2014-01-20 9.000 317,500 +47,000 0.08% 2,857,500
2014-01-21 2014-01-17 8.900 270,500 +500 0.07% 2,407,450
2014-01-17 2014-01-15 9.300 270,000 -3,500 0.07% 2,511,000
2014-01-16 2014-01-14 9.200 273,500 -18,000 0.07% 2,516,200
2014-01-15 2014-01-13 9.000 291,500 +28,000 0.07% 2,623,500
2014-01-14 2014-01-10 8.600 263,500 -30,000 0.06% 2,266,100
2014-01-13 2014-01-09 8.500 293,500 +30,000 0.07% 2,494,750
2014-01-07 2014-01-03 8.700 263,500 -1,500 0.06% 2,292,450
2014-01-06 2014-01-02 8.900 265,000 -7,000 0.07% 2,358,500
2014-01-03 2013-12-31 8.900 272,000 -20,000 0.07% 2,420,800
2014-01-02 2013-12-27 8.400 292,000 +15,000 0.07% 2,452,800
2013-12-30 2013-12-24 8.500 277,000 -5,000 0.07% 2,354,500
2013-12-27 2013-12-20 8.300 282,000 -10,000 0.07% 2,340,600
2013-12-23 2013-12-19 8.500 292,000 -6,500 0.07% 2,482,000
2013-12-19 2013-12-17 8.800 298,500 -8,500 0.07% 2,626,800
2013-12-18 2013-12-16 9.000 307,000 +9,000 0.08% 2,763,000
2013-12-17 2013-12-13 8.800 298,000 +7,000 0.07% 2,622,400
2013-12-13 2013-12-11 9.000 291,000 -44,000 0.07% 2,619,000
2013-12-12 2013-12-10 9.400 335,000 +6,000 0.08% 3,149,000
2013-12-11 2013-12-09 9.100 329,000 -9,500 0.08% 2,993,900
2013-12-10 2013-12-06 8.200 338,500 -10,000 0.08% 2,775,700
2013-12-09 2013-12-05 8.100 348,500 +4,000 0.09% 2,822,850
2013-12-06 2013-12-04 7.900 344,500 -18,000 0.08% 2,721,550
2013-12-04 2013-12-02 7.600 362,500 +10,000 0.09% 2,755,000
2013-12-03 2013-11-29 7.800 352,500 -13,000 0.09% 2,749,500
2013-12-02 2013-11-28 7.700 365,500 +15,000 0.09% 2,814,350
2013-11-29 2013-11-27 7.800 350,500 +9,000 0.09% 2,733,900
2013-11-28 2013-11-26 7.800 341,500 +4,000 0.08% 2,663,700
2013-11-27 2013-11-25 8.100 337,500 +10,000 0.08% 2,733,750
2013-11-26 2013-11-22 7.700 327,500 +14,000 0.08% 2,521,750
2013-11-25 2013-11-21 7.200 313,500 -1,000 0.08% 2,257,200
2013-11-22 2013-11-20 7.400 314,500 +15,000 0.08% 2,327,300
2013-11-20 2013-11-18 6.900 299,500 +5,000 0.07% 2,066,550
2013-11-18 2013-11-14 7.000 294,500 +6,500 0.07% 2,061,500
2013-11-11 2013-11-07 6.700 288,000 -4,000 0.07% 1,929,600
2013-10-30 2013-10-28 6.900 292,000 -1,000 0.07% 2,014,800
2013-10-16 2013-10-11 7.300 293,000 -5,000 0.07% 2,138,900
2013-10-15 2013-10-10 7.200 298,000 +14,500 0.07% 2,145,600
2013-10-10 2013-10-08 7.300 283,500 +5,000 0.07% 2,069,550
2013-10-09 2013-10-07 7.300 278,500 +22,000 0.07% 2,033,050
2013-09-25 2013-09-23 7.600 256,500 +10,000 0.06% 1,949,400
2013-09-24 2013-09-19 8.000 246,500 +21,500 0.06% 1,972,000
2013-08-27 2013-08-23 8.000 225,000 +10,500 0.06% 1,800,000
2013-08-26 2013-08-22 8.100 214,500 +4,000 0.05% 1,737,450
2013-08-20 2013-08-16 7.900 210,500 +12,500 0.05% 1,662,950
2013-08-19 2013-08-15 8.000 198,000 -10,000 0.05% 1,584,000
2013-08-15 2013-08-12 8.400 208,000 -4,000 0.05% 1,747,200
2013-08-13 2013-08-09 8.200 212,000 -18,500 0.05% 1,738,400
2013-08-06 2013-08-02 7.400 230,500 +1,000 0.06% 1,705,700
2013-08-01 2013-07-30 7.300 229,500 +1,000 0.06% 1,675,350
2013-07-29 2013-07-25 7.300 228,500 -10,000 0.06% 1,668,050
2013-07-23 2013-07-19 7.200 238,500 +11,500 0.06% 1,717,200
2013-07-22 2013-07-18 7.000 227,000 -4,500 0.06% 1,589,000
2013-07-19 2013-07-17 7.300 231,500 +5,000 0.06% 1,689,950
2013-07-18 2013-07-16 7.400 226,500 -5,000 0.06% 1,676,100
2013-07-16 2013-07-12 7.400 231,500 -9,000 0.06% 1,713,100
2013-07-15 2013-07-11 7.400 240,500 -500 0.06% 1,779,700
2013-07-12 2013-07-10 7.400 241,000 +2,000 0.06% 1,783,400
2013-07-11 2013-07-09 7.500 239,000 +10,500 0.06% 1,792,500
2013-07-10 2013-07-08 7.600 228,500 -11,000 0.06% 1,736,600
2013-07-02 2013-06-27 6.800 239,500 +3,000 0.06% 1,628,600
2013-06-21 2013-06-19 7.800 236,500 +10,000 0.06% 1,844,700
2013-06-20 2013-06-18 8.000 226,500 -8,000 0.06% 1,812,000
2013-06-19 2013-06-17 7.900 234,500 -5,500 0.06% 1,852,550
2013-06-17 2013-06-13 7.100 240,000 +5,500 0.06% 1,704,000
2013-06-11 2013-06-07 7.900 234,500 +3,000 0.06% 1,852,550
2013-06-06 2013-06-04 8.400 231,500 -9,000 0.06% 1,944,600
2013-06-05 2013-06-03 8.500 240,500 +10,000 0.06% 2,044,250
2013-06-04 2013-05-31 8.700 230,500 -18,500 0.06% 2,005,350
2013-05-28 2013-05-24 8.100 249,000 -5,000 0.06% 2,016,900
2013-05-24 2013-05-22 8.400 254,000 +10,000 0.06% 2,133,600
2013-05-23 2013-05-21 8.400 244,000 -11,000 0.06% 2,049,600
2013-05-16 2013-05-14 8.800 255,000 +12,000 0.06% 2,244,000
2013-05-15 2013-05-13 8.800 243,000 -4,500 0.06% 2,138,400
2013-05-13 2013-05-09 8.900 247,500 -10,000 0.06% 2,202,750
2013-05-10 2013-05-08 8.900 257,500 +10,000 0.06% 2,291,750
2013-05-09 2013-05-07 8.900 247,500 -15,000 0.06% 2,202,750
2013-05-08 2013-05-06 8.900 262,500 +15,000 0.06% 2,336,250
2013-04-24 2013-04-22 9.000 247,500 +2,500 0.06% 2,227,500
2013-04-23 2013-04-19 9.100 245,000 +10,000 0.06% 2,229,500
2013-04-22 2013-04-18 9.100 235,000 -22,500 0.06% 2,138,500
2013-04-19 2013-04-17 9.000 257,500 +500 0.06% 2,317,500
2013-04-18 2013-04-16 9.000 257,000 +29,500 0.06% 2,313,000
2013-04-17 2013-04-15 9.100 227,500 +12,500 0.06% 2,070,250
2013-04-16 2013-04-12 9.400 215,000 -21,000 0.05% 2,021,000
2013-04-12 2013-04-10 9.400 236,000 -10,000 0.06% 2,218,400
2013-04-11 2013-04-09 9.100 246,000 +27,500 0.06% 2,238,600
2013-04-10 2013-04-08 9.500 218,500 -30,000 0.05% 2,075,750
2013-04-09 2013-04-05 9.600 248,500 -1,500 0.06% 2,385,600
2013-04-08 2013-04-03 9.600 250,000 +5,000 0.06% 2,400,000
2013-04-05 2013-04-02 9.800 245,000 +47,000 0.06% 2,401,000
2013-04-02 2013-03-27 10.400 198,000 -5,000 0.05% 2,059,200
2013-03-20 2013-03-18 10.000 203,000 +3,500 0.05% 2,030,000
2013-03-18 2013-03-14 10.000 199,500 +2,000 0.05% 1,995,000
2013-03-15 2013-03-13 10.200 197,500 +3,000 0.05% 2,014,500
2013-03-14 2013-03-12 10.200 194,500 -5,000 0.05% 1,983,900
2013-03-12 2013-03-08 10.800 199,500 +3,000 0.05% 2,154,600
2013-03-08 2013-03-06 10.800 196,500 +7,500 0.05% 2,122,200
2013-03-07 2013-03-05 11.000 189,000 +2,000 0.05% 2,079,000
2013-03-06 2013-03-04 11.000 187,000 -2,500 0.05% 2,057,000
2013-03-05 2013-03-01 11.000 189,500 +2,500 0.05% 2,084,500
2013-02-27 2013-02-25 11.200 187,000 +2,500 0.05% 2,094,400
2013-02-25 2013-02-21 11.800 184,500 -500 0.05% 2,177,100
2013-02-22 2013-02-20 12.200 185,000 -3,500 0.05% 2,257,000
2013-02-21 2013-02-19 11.600 188,500 +8,500 0.05% 2,186,600
2013-02-20 2013-02-18 12.200 180,000 -9,500 0.04% 2,196,000
2013-02-19 2013-02-15 11.400 189,500 +4,000 0.05% 2,160,300
2013-02-18 2013-02-14 11.000 185,500 +7,500 0.05% 2,040,500
2013-02-15 2013-02-08 10.400 178,000 +2,500 0.04% 1,851,200
2013-02-08 2013-02-06 10.400 175,500 +14,000 0.04% 1,825,200
2013-02-07 2013-02-05 10.400 161,500 +1,000 0.04% 1,679,600
2013-02-06 2013-02-04 10.600 160,500 +46,000 0.04% 1,701,300
2013-02-05 2013-02-01 10.200 114,500 -25,000 0.03% 1,167,900
2013-01-24 2013-01-22 10.200 139,500 +20,000 0.03% 1,422,900
2013-01-23 2013-01-21 10.400 119,500 -8,500 0.03% 1,242,800
2013-01-18 2013-01-16 10.000 128,000 -5,000 0.03% 1,280,000
2013-01-16 2013-01-14 10.000 133,000 +12,000 0.03% 1,330,000
2013-01-15 2013-01-11 10.200 121,000 +2,500 0.03% 1,234,200
2013-01-09 2013-01-07 10.600 118,500 +2,500 0.03% 1,256,100
2013-01-07 2013-01-03 10.800 116,000 +2,500 0.03% 1,252,800
2013-01-04 2013-01-02 10.800 113,500 +2,000 0.03% 1,225,800
2012-12-27 2012-12-20 11.200 111,500 -4,500 0.03% 1,248,800
2012-12-21 2012-12-19 10.800 116,000 -2,500 0.03% 1,252,800
2012-12-20 2012-12-18 11.000 118,500 +2,000 0.03% 1,303,500
2012-12-19 2012-12-17 11.200 116,500 -15,500 0.03% 1,304,800
2012-12-18 2012-12-14 10.000 132,000 -5,500 0.03% 1,320,000
2012-12-14 2012-12-12 10.000 137,500 +5,000 0.04% 1,375,000
2012-11-22 2012-11-20 10.000 132,500 +2,000 0.04% 1,325,000
2012-11-20 2012-11-16 10.400 130,500 -5,000 0.04% 1,357,200
2012-11-19 2012-11-15 10.200 135,500 -2,500 0.04% 1,382,100
2012-11-13 2012-11-09 10.200 138,000 -7,500 0.04% 1,407,600
2012-11-12 2012-11-08 10.200 145,500 +7,500 0.04% 1,484,100
2012-11-07 2012-11-05 10.200 138,000 +12,500 0.04% 1,407,600
2012-11-06 2012-11-02 10.400 125,500 -13,000 0.04% 1,305,200
2012-10-29 2012-10-25 10.000 138,500 -1,500 0.04% 1,385,000
2012-10-24 2012-10-19 10.000 140,000 +1,500 0.04% 1,400,000
2012-10-22 2012-10-18 10.200 138,500 +4,000 0.04% 1,412,700
2012-10-17 2012-10-15 10.200 134,500 -2,000 0.04% 1,371,900
2012-10-10 2012-10-08 10.200 136,500 +500 0.04% 1,392,300
2012-10-03 2012-09-27 10.200 136,000 +2,000 0.04% 1,387,200
2012-09-24 2012-09-20 10.200 134,000 +2,500 0.04% 1,366,800
2012-09-19 2012-09-17 10.200 131,500 +2,500 0.04% 1,341,300
2012-09-11 2012-09-07 10.200 129,000 +500 0.04% 1,315,800
2012-09-06 2012-09-04 10.600 128,500 +20,000 0.04% 1,362,100
2012-09-03 2012-08-30 11.000 108,500 -2,500 0.03% 1,193,500
2012-08-31 2012-08-29 10.800 111,000 +3,000 0.03% 1,198,800
2012-08-20 2012-08-16 11.600 108,000 +1,500 0.03% 1,252,800
2012-08-16 2012-08-14 12.600 106,500 -5,500 0.03% 1,341,900
2012-08-02 2012-07-31 11.000 112,000 -15,000 0.03% 1,232,000
2012-07-27 2012-07-25 10.800 127,000 +2,500 0.04% 1,371,600
2012-07-05 2012-07-03 11.800 124,500 +6,000 0.04% 1,469,100
2012-07-04 2012-06-29 12.000 118,500 -3,000 0.03% 1,422,000
2012-06-27 2012-06-25 12.200 121,500 -3,000 0.04% 1,482,300
2012-06-22 2012-06-20 12.000 124,500 +6,000 0.04% 1,494,000
2012-06-12 2012-06-08 12.000 118,500 -3,500 0.03% 1,422,000
2012-06-07 2012-06-05 12.000 122,000 +3,500 0.04% 1,464,000
2012-06-06 2012-06-04 12.200 118,500 -3,000 0.03% 1,445,700
2012-06-05 2012-06-01 12.400 121,500 +3,000 0.04% 1,506,600
2012-06-01 2012-05-30 12.400 118,500 -3,000 0.03% 1,469,400
2012-05-31 2012-05-29 12.400 121,500 +3,000 0.04% 1,506,600
2012-05-29 2012-05-25 12.600 118,500 -2,000 0.03% 1,493,100
2012-05-18 2012-05-16 12.800 120,500 -5,000 0.04% 1,542,400
2012-05-11 2012-05-09 13.400 125,500 +10,000 0.04% 1,681,700
2012-05-07 2012-05-03 13.200 115,500 +2,500 0.03% 1,524,600
2012-05-03 2012-04-30 13.200 113,000 +15,000 0.03% 1,491,600
2012-04-17 2012-04-13 13.000 98,000 -4,000 0.03% 1,274,000
2012-04-16 2012-04-12 13.200 102,000 -3,000 0.03% 1,346,400
2012-04-10 2012-04-03 12.600 105,000 -10,000 0.03% 1,323,000
2012-04-05 2012-04-02 12.200 115,000 -1,000 0.03% 1,403,000
2012-03-30 2012-03-28 10.000 116,000 -3,000 0.03% 1,160,000
2012-03-28 2012-03-26 9.800 119,000 +3,000 0.03% 1,166,200
2012-03-02 2012-02-29 10.200 116,000 -3,000 0.03% 1,183,200
2012-03-01 2012-02-28 9.800 119,000 -2,000 0.03% 1,166,200
2012-02-24 2012-02-22 10.200 121,000 +2,500 0.04% 1,234,200
2012-02-21 2012-02-17 10.200 118,500 -3,000 0.03% 1,208,700
2012-01-13 2012-01-11 9.700 121,500 -500 0.04% 1,178,550
2012-01-10 2012-01-06 9.600 122,000 +3,000 0.04% 1,171,200
2011-12-06 2011-12-02 9.700 119,000 -3,000 0.04% 1,154,300
2011-12-05 2011-12-01 10.200 122,000 +3,000 0.04% 1,244,400
2011-11-29 2011-11-25 10.400 119,000 -2,500 0.04% 1,237,600
2011-11-22 2011-11-18 10.600 121,500 -10,000 0.04% 1,287,900
2011-11-21 2011-11-17 10.200 131,500 +10,000 0.04% 1,341,300
2011-11-18 2011-11-16 10.400 121,500 -3,000 0.04% 1,263,600
2011-11-17 2011-11-15 10.400 124,500 -12,000 0.04% 1,294,800
2011-11-16 2011-11-14 10.400 136,500 -1,500 0.04% 1,419,600
2011-11-15 2011-11-11 10.200 138,000 +13,000 0.04% 1,407,600
2011-11-14 2011-11-10 10.600 125,000 -2,500 0.04% 1,325,000
2011-11-11 2011-11-09 10.800 127,500 -10,000 0.04% 1,377,000
2011-11-09 2011-11-07 10.800 137,500 +1,500 0.04% 1,485,000
2011-11-04 2011-11-02 11.000 136,000 +500 0.04% 1,496,000
2011-11-02 2011-10-31 10.800 135,500 +14,000 0.04% 1,463,400
2011-11-01 2011-10-28 11.400 121,500 -500 0.04% 1,385,100
2011-10-31 2011-10-27 11.400 122,000 -10,000 0.04% 1,390,800
2011-10-27 2011-10-25 11.000 132,000 +10,000 0.04% 1,452,000
2011-10-18 2011-10-14 10.800 122,000 -2,000 0.04% 1,317,600
2011-10-17 2011-10-13 11.200 124,000 +2,500 0.04% 1,388,800
2011-10-14 2011-10-12 11.200 121,500 +3,500 0.04% 1,360,800
2011-10-06 2011-10-03 11.400 118,000 +3,000 0.04% 1,345,200
2011-10-04 2011-09-30 12.400 115,000 -5,000 0.04% 1,426,000
2011-09-30 2011-09-27 12.000 120,000 +5,000 0.04% 1,440,000
2011-09-26 2011-09-22 12.000 115,000 -10,000 0.04% 1,380,000
2011-09-12 2011-09-08 13.600 125,000 -7,500 0.04% 1,700,000
2011-09-07 2011-09-05 13.600 132,500 -4,000 0.04% 1,802,000
2011-09-01 2011-08-30 13.200 136,500 -2,500 0.04% 1,801,800
2011-08-30 2011-08-26 12.600 139,000 -5,135,500 0.04% 1,751,400
2011-08-26 2011-08-24 12.400 5,274,500 -135,000 1.67% 65,403,800
2011-08-24 2011-08-22 12.400 5,409,500 -5,000 1.71% 67,077,800
2011-08-19 2011-08-17 12.800 5,414,500 -2,500 1.71% 69,305,600
2011-08-15 2011-08-11 12.400 5,417,000 -2,500 1.71% 67,170,800
2011-08-04 2011-08-02 13.600 5,419,500 +2,500 1.72% 73,705,200
2011-07-27 2011-07-25 14.600 5,417,000 +2,500 1.71% 79,088,200
2011-07-19 2011-07-15 14.000 5,414,500 -10,000 1.71% 75,803,000
2011-07-14 2011-07-12 13.600 5,424,500 -1,500 1.72% 73,773,200
2011-07-07 2011-07-05 14.200 5,426,000 +5,000 1.72% 77,049,200
2011-06-27 2011-06-23 14.000 5,421,000 +2,500 1.72% 75,894,000
2011-05-31 2011-05-27 14.400 5,418,500 +5,000 1.71% 78,026,400
2011-05-30 2011-05-26 14.600 5,413,500 -5,000 1.71% 79,037,100
2011-05-12 2011-05-09 15.000 5,418,500 -1,500 1.71% 81,277,500
2011-05-11 2011-05-06 14.400 5,420,000 -1,000 1.72% 78,048,000
2011-05-06 2011-05-04 15.000 5,421,000 -1,500 1.72% 81,315,000
2011-05-03 2011-04-28 13.200 5,422,500 +1,000 1.72% 71,577,000
2011-04-27 2011-04-21 15.200 5,421,500 +10,000 1.72% 82,406,800
2011-04-26 2011-04-20 15.800 5,411,500 -10,500 1.71% 85,501,700
2011-04-21 2011-04-19 14.800 5,422,000 -2,000 1.72% 80,245,600
2011-04-20 2011-04-18 14.400 5,424,000 -4,500 1.72% 78,105,600
2011-04-18 2011-04-14 13.200 5,428,500 -2,500 1.72% 71,656,200
2011-04-15 2011-04-13 13.000 5,431,000 -1,000 1.72% 70,603,000
2011-04-13 2011-04-11 12.800 5,432,000 +3,500 1.72% 69,529,600
2011-04-11 2011-04-07 13.200 5,428,500 -5,000 1.72% 71,656,200
2011-04-07 2011-04-04 12.800 5,433,500 -2,000 1.72% 69,548,800
2011-04-06 2011-04-01 13.200 5,435,500 -2,500 1.72% 71,748,600
2011-03-24 2011-03-22 13.600 5,438,000 -2,000 1.72% 73,956,800
2011-03-22 2011-03-18 12.800 5,440,000 -1,500 1.72% 69,632,000
2011-03-21 2011-03-17 12.600 5,441,500 +1,500 1.72% 68,562,900
2011-03-17 2011-03-15 13.200 5,440,000 -8,000 1.72% 71,808,000
2011-03-07 2011-03-03 13.600 5,448,000 -500 1.72% 74,092,800
2011-02-28 2011-02-24 13.400 5,448,500 -2,500 1.72% 73,009,900
2011-02-25 2011-02-23 13.400 5,451,000 -1,500 1.73% 73,043,400
2011-02-24 2011-02-22 13.400 5,452,500 -12,000 1.73% 73,063,500
2011-02-23 2011-02-21 13.400 5,464,500 -11,500 1.73% 73,224,300
2011-02-22 2011-02-18 13.600 5,476,000 -18,000 1.73% 74,473,600
2011-02-21 2011-02-17 13.800 5,494,000 +10,500 1.74% 75,817,200
2011-02-18 2011-02-16 13.400 5,483,500 -19,000 1.74% 73,478,900
2011-02-17 2011-02-15 13.000 5,502,500 +6,000 1.74% 71,532,500
2011-02-16 2011-02-14 12.400 5,496,500 -3,000 1.74% 68,156,600
2011-02-15 2011-02-11 12.200 5,499,500 +2,500 1.74% 67,093,900
2011-02-14 2011-02-10 12.200 5,497,000 -6,000 1.74% 67,063,400
2011-02-10 2011-02-08 12.600 5,503,000 +3,500 1.74% 69,337,800
2011-02-09 2011-02-07 12.600 5,499,500 -2,500 1.74% 69,293,700
2011-02-07 2011-01-31 12.800 5,502,000 -200,000 1.74% 70,425,600
2011-01-28 2011-01-26 12.800 5,702,000 +5,000 1.80% 72,985,600
2011-01-27 2011-01-25 13.000 5,697,000 +11,000 1.80% 74,061,000
2011-01-26 2011-01-24 13.200 5,686,000 +5,000 1.80% 75,055,200
2011-01-20 2011-01-18 12.800 5,681,000 -1,000 1.80% 72,716,800
2011-01-17 2011-01-13 13.000 5,682,000 +500 1.80% 73,866,000
2011-01-14 2011-01-12 13.200 5,681,500 +2,500 1.80% 74,995,800
2011-01-13 2011-01-11 12.600 5,679,000 +320,000 1.80% 71,555,400
2011-01-12 2011-01-10 13.000 5,359,000 +1,652,000 1.70% 69,667,000
2011-01-11 2011-01-07 13.400 3,707,000 +1,325,500 1.17% 49,673,800
2011-01-10 2011-01-06 13.600 2,381,500 +550,000 0.75% 32,388,400
2011-01-07 2011-01-05 13.400 1,831,500 +365,000 0.58% 24,542,100
2011-01-06 2011-01-04 13.600 1,466,500 -5,000 0.46% 19,944,400
2011-01-03 2010-12-29 13.400 1,471,500 +1,500 0.47% 19,718,100
2010-12-30 2010-12-28 13.400 1,470,000 -6,000 0.47% 19,698,000
2010-12-29 2010-12-24 13.400 1,476,000 -10,000 0.47% 19,778,400
2010-12-28 2010-12-22 13.600 1,486,000 -2,000 0.47% 20,209,600
2010-12-23 2010-12-21 13.400 1,488,000 +10,000 0.47% 19,939,200
2010-12-22 2010-12-20 13.600 1,478,000 +2,000 0.47% 20,100,800
2010-12-21 2010-12-17 13.800 1,476,000 -7,000 0.47% 20,368,800
2010-12-20 2010-12-16 13.400 1,483,000 -2,500 0.47% 19,872,200
2010-12-17 2010-12-15 13.400 1,485,500 +3,000 0.47% 19,905,700
2010-12-16 2010-12-14 13.400 1,482,500 +6,500 0.47% 19,865,500
2010-12-14 2010-12-10 13.600 1,476,000 -2,500 0.47% 20,073,600
2010-12-13 2010-12-09 13.600 1,478,500 -2,000 0.47% 20,107,600
2010-12-09 2010-12-07 14.000 1,480,500 -3,000 0.47% 20,727,000
2010-12-08 2010-12-06 14.000 1,483,500 +20,500 0.47% 20,769,000
2010-12-07 2010-12-03 13.600 1,463,000 +1,000 0.46% 19,896,800
2010-12-06 2010-12-02 14.000 1,462,000 -1,500 0.46% 20,468,000
2010-12-03 2010-12-01 13.800 1,463,500 -5,000 0.46% 20,196,300
2010-12-01 2010-11-29 13.400 1,468,500 +1,500 0.46% 19,677,900
2010-11-26 2010-11-24 12.800 1,467,000 +1,500 0.46% 18,777,600
2010-11-22 2010-11-18 13.000 1,465,500 -2,000 0.46% 19,051,500
2010-11-16 2010-11-12 13.200 1,467,500 +7,000 0.46% 19,371,000
2010-11-15 2010-11-11 13.400 1,460,500 -10,000 0.46% 19,570,700
2010-11-12 2010-11-10 13.400 1,470,500 +10,000 0.48% 19,704,700
2010-11-11 2010-11-09 13.600 1,460,500 +2,000 0.48% 19,862,800
2010-11-09 2010-11-05 13.600 1,458,500 +3,000 0.48% 19,835,600
2010-10-27 2010-10-25 13.600 1,455,500 -1,000 0.48% 19,794,800
2010-10-22 2010-10-20 13.600 1,456,500 -27,500 0.48% 19,808,400
2010-10-21 2010-10-19 13.800 1,484,000 +4,000 0.49% 20,479,200
2010-10-19 2010-10-15 14.000 1,480,000 -500 0.48% 20,720,000
2010-10-18 2010-10-14 14.200 1,480,500 -15,000 0.48% 21,023,100
2010-10-15 2010-10-13 14.000 1,495,500 -2,000 0.49% 20,937,000
2010-10-14 2010-10-12 13.800 1,497,500 +2,000 0.49% 20,665,500
2010-10-13 2010-10-11 14.000 1,495,500 -1,500 0.49% 20,937,000
2010-10-11 2010-10-07 13.800 1,497,000 -5,000 0.49% 20,658,600
2010-10-08 2010-10-06 13.800 1,502,000 +5,000 0.49% 20,727,600
2010-10-07 2010-10-05 13.600 1,497,000 -4,000 0.49% 20,359,200
2010-10-06 2010-10-04 13.400 1,501,000 -11,000 0.49% 20,113,400
2010-10-05 2010-09-30 13.200 1,512,000 +11,500 0.49% 19,958,400
2010-09-22 2010-09-20 13.000 1,500,500 +500 0.49% 19,506,500
2010-09-21 2010-09-17 13.400 1,500,000 +1,500 0.49% 20,100,000
2010-09-16 2010-09-14 13.200 1,498,500 +1,500 0.49% 19,780,200
2010-09-15 2010-09-13 13.200 1,497,000 -1,500 0.49% 19,760,400
2010-09-14 2010-09-10 13.000 1,498,500 -2,000 0.49% 19,480,500
2010-09-13 2010-09-09 12.800 1,500,500 +1,500 0.49% 19,206,400
2010-09-09 2010-09-07 13.000 1,499,000 +2,000 0.49% 19,487,000
2010-09-08 2010-09-06 13.200 1,497,000 -2,000 0.49% 19,760,400
2010-09-07 2010-09-03 13.000 1,499,000 +4,000 0.49% 19,487,000
2010-09-06 2010-09-02 13.200 1,495,000 -12,500 0.49% 19,734,000
2010-09-03 2010-09-01 12.800 1,507,500 +13,500 0.49% 19,296,000
2010-09-02 2010-08-31 13.200 1,494,000 -5,000 0.49% 19,720,800
2010-09-01 2010-08-30 13.200 1,499,000 -3,500 0.49% 19,786,800
2010-08-31 2010-08-27 13.200 1,502,500 -2,000 0.49% 19,833,000
2010-08-30 2010-08-26 13.200 1,504,500 +14,000 0.49% 19,859,400
2010-08-27 2010-08-25 13.400 1,490,500 -3,000 0.49% 19,972,700
2010-08-25 2010-08-23 13.600 1,493,500 +500 0.49% 20,311,600
2010-08-24 2010-08-20 13.400 1,493,000 +500 0.49% 20,006,200
2010-08-23 2010-08-19 13.400 1,492,500 -4,000 0.49% 19,999,500
2010-08-20 2010-08-18 13.400 1,496,500 +1,500 0.49% 20,053,100
2010-08-18 2010-08-16 13.800 1,495,000 -2,500 0.49% 20,631,000
2010-08-17 2010-08-13 13.800 1,497,500 -1,000 0.49% 20,665,500
2010-08-13 2010-08-11 13.600 1,498,500 -1,000 0.49% 20,379,600
2010-08-12 2010-08-10 13.800 1,499,500 -3,500 0.49% 20,693,100
2010-08-11 2010-08-09 13.800 1,503,000 -6,000 0.49% 20,741,400
2010-08-10 2010-08-06 14.000 1,509,000 -2,500 0.49% 21,126,000
2010-08-09 2010-08-05 14.000 1,511,500 +9,500 0.49% 21,161,000
2010-08-06 2010-08-04 14.000 1,502,000 -1,500 0.49% 21,028,000
2010-08-05 2010-08-03 14.200 1,503,500 +10,500 0.49% 21,349,700
2010-08-04 2010-08-02 14.600 1,493,000 +28,500 0.49% 21,797,800
2010-08-03 2010-07-30 13.600 1,464,500 -1,500 0.48% 19,917,200
2010-08-02 2010-07-29 13.400 1,466,000 -4,000 0.48% 19,644,400
2010-07-30 2010-07-28 13.400 1,470,000 +16,500 0.48% 19,698,000
2010-07-29 2010-07-27 14.000 1,453,500 -15,000 0.48% 20,349,000
2010-07-28 2010-07-26 14.200 1,468,500 -21,500 0.48% 20,852,700
2010-07-27 2010-07-23 13.400 1,490,000 +5,000 0.49% 19,966,000
2010-07-23 2010-07-21 13.400 1,485,000 -1,500 0.49% 19,899,000
2010-07-19 2010-07-15 13.400 1,486,500 -4,000 0.49% 19,919,100
2010-07-16 2010-07-14 13.400 1,490,500 +4,000 0.49% 19,972,700
2010-07-14 2010-07-12 13.400 1,486,500 +1,500 0.49% 19,919,100
2010-07-13 2010-07-09 13.600 1,485,000 -19,500 0.49% 20,196,000
2010-07-12 2010-07-08 13.400 1,504,500 +500 0.49% 20,160,300
2010-07-09 2010-07-07 13.400 1,504,000 +15,000 0.49% 20,153,600
2010-07-08 2010-07-06 13.400 1,489,000 -3,000 0.49% 19,952,600
2010-07-07 2010-07-05 13.600 1,492,000 -15,500 0.49% 20,291,200
2010-07-06 2010-07-02 13.600 1,507,500 -2,500 0.49% 20,502,000
2010-07-02 2010-06-29 13.600 1,510,000 -2,500 0.49% 20,536,000
2010-06-30 2010-06-28 13.600 1,512,500 -1,500 0.49% 20,570,000
2010-06-25 2010-06-23 13.600 1,514,000 +500 0.50% 20,590,400
2010-06-24 2010-06-22 13.800 1,513,500 +10,500 0.50% 20,886,300
2010-06-23 2010-06-21 14.000 1,503,000 +24,000 0.49% 21,042,000
2010-06-22 2010-06-18 13.600 1,479,000 -4,000 0.48% 20,114,400
2010-06-21 2010-06-17 13.800 1,483,000 +5,000 0.49% 20,465,400
2010-06-18 2010-06-15 13.600 1,478,000 -4,000 0.48% 20,100,800
2010-06-17 2010-06-14 13.600 1,482,000 +2,000 0.48% 20,155,200
2010-06-15 2010-06-11 13.400 1,480,000 -4,500 0.48% 19,832,000
2010-06-11 2010-06-09 13.600 1,484,500 +4,000 0.49% 20,189,200
2010-06-10 2010-06-08 13.800 1,480,500 +4,500 0.48% 20,430,900
2010-06-08 2010-06-04 14.000 1,476,000 -4,500 0.48% 20,664,000
2010-06-07 2010-06-03 13.800 1,480,500 +5,000 0.48% 20,430,900
2010-06-04 2010-06-02 13.600 1,475,500 +3,500 0.48% 20,066,800
2010-06-03 2010-06-01 13.600 1,472,000 -2,500 0.48% 20,019,200
2010-06-02 2010-05-31 13.800 1,474,500 -3,000 0.48% 20,348,100
2010-06-01 2010-05-28 14.400 1,477,500 +1,000 0.48% 21,276,000
2010-05-31 2010-05-27 13.600 1,476,500 +1,000 0.48% 20,080,400
2010-05-28 2010-05-26 13.200 1,475,500 -2,000 0.48% 19,476,600
2010-05-26 2010-05-24 13.600 1,477,500 -75,000 0.48% 20,094,000
2010-05-25 2010-05-20 13.800 1,552,500 -87,000 0.51% 21,424,500
2010-05-24 2010-05-19 14.400 1,639,500 -434,500 0.54% 23,608,800
2010-05-20 2010-05-18 14.800 2,074,000 +3,500 0.68% 30,695,200
2010-05-17 2010-05-13 15.600 2,070,500 +500 0.68% 32,299,800
2010-05-14 2010-05-12 15.600 2,070,000 +2,500 0.68% 32,292,000
2010-05-13 2010-05-11 15.600 2,067,500 -500 0.68% 32,253,000
2010-05-11 2010-05-07 15.400 2,068,000 -4,000 0.68% 31,847,200
2010-05-10 2010-05-06 14.800 2,072,000 +5,000 0.68% 30,665,600
2010-05-07 2010-05-05 15.800 2,067,000 +4,000 0.68% 32,658,600
2010-05-06 2010-05-04 16.400 2,063,000 -5,500 0.67% 33,833,200
2010-05-04 2010-04-30 16.200 2,068,500 -1,500 0.68% 33,509,700
2010-05-03 2010-04-29 16.000 2,070,000 +4,000 0.68% 33,120,000
2010-04-30 2010-04-28 16.000 2,066,000 +8,500 0.68% 33,056,000
2010-04-29 2010-04-27 16.400 2,057,500 +2,500 0.67% 33,743,000
2010-04-28 2010-04-26 16.800 2,055,000 -14,000 0.67% 34,524,000
2010-04-27 2010-04-23 16.800 2,069,000 +5,000 0.68% 34,759,200
2010-04-26 2010-04-22 16.600 2,064,000 -11,500 0.68% 34,262,400
2010-04-23 2010-04-21 16.600 2,075,500 +16,000 0.68% 34,453,300
2010-04-22 2010-04-20 15.600 2,059,500 +16,000 0.67% 32,128,200
2010-04-21 2010-04-19 15.400 2,043,500 -1,000 0.67% 31,469,900
2010-04-20 2010-04-16 16.000 2,044,500 -371,000 0.67% 32,712,000
2010-04-19 2010-04-15 16.400 2,415,500 -76,500 0.79% 39,614,200
2010-04-16 2010-04-14 16.600 2,492,000 -295,500 0.82% 41,367,200
2010-04-15 2010-04-13 16.800 2,787,500 +10,000 0.91% 46,830,000
2010-04-13 2010-04-09 17.000 2,777,500 +7,000 0.91% 47,217,500
2010-04-09 2010-04-07 17.000 2,770,500 +2,509,000 0.91% 47,098,500
2010-04-08 2010-04-01 16.600 261,500 +2,500 0.09% 4,340,900
2010-04-07 2010-03-31 17.600 259,000 +2,500 0.08% 4,558,400
2010-04-01 2010-03-30 18.000 256,500 -10,000 0.08% 4,617,000
2010-03-31 2010-03-29 17.800 266,500 +2,500 0.09% 4,743,700
2010-03-30 2010-03-26 18.200 264,000 -500 0.09% 4,804,800
2010-03-26 2010-03-24 18.200 264,500 +1,500 0.09% 4,813,900
2010-03-25 2010-03-23 17.800 263,000 +11,000 0.09% 4,681,400
2010-03-24 2010-03-22 19.600 252,000 -9,000 0.08% 4,939,200
2010-03-23 2010-03-19 19.000 261,000 -21,000 0.09% 4,959,000
2010-03-22 2010-03-18 18.200 282,000 +500 0.09% 5,132,400
2010-03-19 2010-03-17 17.800 281,500 -31,000 0.09% 5,010,700
2010-03-18 2010-03-16 17.400 312,500 -20,000 0.10% 5,437,500
2010-03-17 2010-03-15 15.600 332,500 +10,500 0.11% 5,187,000
2010-03-16 2010-03-12 15.600 322,000 -4,000 0.11% 5,023,200
2010-03-11 2010-03-09 15.600 326,000 +10,500 0.11% 5,085,600
2010-03-10 2010-03-08 15.800 315,500 +9,000 0.10% 4,984,900
2010-03-09 2010-03-05 16.000 306,500 +18,500 0.10% 4,904,000
2010-03-08 2010-03-04 15.600 288,000 +9,000 0.09% 4,492,800
2010-03-05 2010-03-03 15.600 279,000 -1,500 0.09% 4,352,400
2010-03-04 2010-03-02 15.800 280,500 -1,500 0.09% 4,431,900
2010-03-03 2010-03-01 15.800 282,000 +6,000 0.09% 4,455,600
2010-03-02 2010-02-26 15.600 276,000 -3,000 0.09% 4,305,600
2010-03-01 2010-02-25 15.400 279,000 +3,000 0.09% 4,296,600
2010-02-24 2010-02-22 16.400 276,000 +2,500 0.09% 4,526,400
2010-02-22 2010-02-18 16.200 273,500 -1,500 0.09% 4,430,700
2010-02-19 2010-02-17 16.400 275,000 -1,500 0.09% 4,510,000
2010-02-18 2010-02-12 16.200 276,500 -500 0.09% 4,479,300
2010-02-17 2010-02-11 16.000 277,000 +6,500 0.09% 4,432,000
2010-02-12 2010-02-10 16.400 270,500 -2,000 0.09% 4,436,200
2010-02-11 2010-02-09 16.200 272,500 +7,000 0.09% 4,414,500
2010-02-10 2010-02-08 16.400 265,500 +500 0.09% 4,354,200
2010-02-09 2010-02-05 17.200 265,000 -5,000 0.09% 4,558,000
2010-02-08 2010-02-04 17.800 270,000 +2,000 0.09% 4,806,000
2010-02-05 2010-02-03 17.800 268,000 -2,000 0.09% 4,770,400
2010-02-04 2010-02-02 17.800 270,000 -4,500 0.09% 4,806,000
2010-02-03 2010-02-01 17.400 274,500 +4,000 0.09% 4,776,300
2010-02-02 2010-01-29 17.400 270,500 -4,000 0.09% 4,706,700
2010-02-01 2010-01-28 16.000 274,500 +3,000 0.09% 4,392,000
2010-01-28 2010-01-26 17.000 271,500 +4,000 0.09% 4,615,500
2010-01-27 2010-01-25 17.400 267,500 -2,500 0.09% 4,654,500
2010-01-26 2010-01-22 16.600 270,000 -3,500 0.09% 4,482,000
2010-01-25 2010-01-21 16.400 273,500 +1,000 0.09% 4,485,400
2010-01-22 2010-01-20 17.600 272,500 +1,500 0.09% 4,796,000
2010-01-20 2010-01-18 18.000 271,000 +3,000 0.09% 4,878,000
2010-01-18 2010-01-14 18.000 268,000 -1,000 0.09% 4,824,000
2010-01-15 2010-01-13 17.600 269,000 +8,500 0.09% 4,734,400
2010-01-14 2010-01-12 19.800 260,500 -13,500 0.09% 5,157,900
2010-01-11 2010-01-07 19.800 274,000 -10,000 0.09% 5,425,200
2010-01-08 2010-01-06 19.200 284,000 -3,500 0.09% 5,452,800
2010-01-07 2010-01-05 18.400 287,500 +8,000 0.09% 5,290,000
2010-01-06 2010-01-04 17.400 279,500 -15,500 0.09% 4,863,300
2010-01-05 2009-12-31 16.000 295,000 +2,500 0.10% 4,720,000
2009-12-30 2009-12-28 15.600 292,500 +500 0.10% 4,563,000
2009-12-29 2009-12-24 15.800 292,000 +16,000 0.10% 4,613,600
2009-12-23 2009-12-21 16.400 276,000 +1,000 0.09% 4,526,400
2009-12-21 2009-12-17 15.600 275,000 -4,000 0.09% 4,290,000
2009-12-18 2009-12-16 15.800 279,000 -9,500 0.09% 4,408,200
2009-12-16 2009-12-14 15.800 288,500 +4,000 0.09% 4,558,300
2009-12-11 2009-12-09 15.600 284,500 -29,500 0.09% 4,438,200
2009-12-10 2009-12-08 16.000 314,000 -5,500 0.10% 5,024,000
2009-12-09 2009-12-07 16.400 319,500 -5,500 0.10% 5,239,800
2009-12-08 2009-12-04 15.400 325,000 -17,000 0.11% 5,005,000
2009-12-07 2009-12-03 14.600 342,000 -10,500 0.11% 4,993,200
2009-12-03 2009-12-01 14.000 352,500 -1,500 0.12% 4,935,000
2009-12-01 2009-11-27 13.000 354,000 +1,500 0.12% 4,602,000
2009-11-30 2009-11-26 14.000 352,500 +2,500 0.12% 4,935,000
2009-11-27 2009-11-25 14.200 350,000 -1,500 0.11% 4,970,000
2009-11-26 2009-11-24 14.200 351,500 +3,000 0.11% 4,991,300
2009-11-25 2009-11-23 14.200 348,500 +10,000 0.11% 4,948,700
2009-11-23 2009-11-19 14.400 338,500 +1,500 0.11% 4,874,400
2009-11-20 2009-11-18 14.600 337,000 -10,000 0.11% 4,920,200
2009-11-19 2009-11-17 14.800 347,000 -1,500 0.11% 5,135,600
2009-11-18 2009-11-16 14.800 348,500 -8,500 0.11% 5,157,800
2009-11-16 2009-11-12 13.800 357,000 -2,500 0.12% 4,926,600
2009-11-13 2009-11-11 13.800 359,500 +5,000 0.12% 4,961,100
2009-11-11 2009-11-09 14.000 354,500 +2,000 0.12% 4,963,000
2009-11-10 2009-11-06 13.400 352,500 +1,500 0.12% 4,723,500
2009-11-05 2009-11-03 13.000 351,000 -2,500 0.11% 4,563,000
2009-11-04 2009-11-02 13.400 353,500 -1,000 0.12% 4,736,900
2009-11-03 2009-10-30 13.400 354,500 +2,000 0.12% 4,750,300
2009-11-02 2009-10-29 12.800 352,500 +5,000 0.12% 4,512,000
2009-10-30 2009-10-28 13.400 347,500 +1,000 0.11% 4,656,500
2009-10-28 2009-10-23 14.000 346,500 +2,500 0.11% 4,851,000
2009-10-27 2009-10-22 14.200 344,000 +1,000 0.11% 4,884,800
2009-10-23 2009-10-21 13.800 343,000 -4,000 0.11% 4,733,400
2009-10-22 2009-10-20 13.600 347,000 -4,500 0.11% 4,719,200
2009-10-21 2009-10-19 14.000 351,500 +4,500 0.11% 4,921,000
2009-10-20 2009-10-16 14.200 347,000 -500 0.11% 4,927,400
2009-10-15 2009-10-13 13.000 347,500 -3,000 0.11% 4,517,500
2009-10-08 2009-10-06 13.200 350,500 +3,000 0.11% 4,626,600
2009-10-07 2009-10-05 12.600 347,500 +2,000 0.11% 4,378,500
2009-10-05 2009-09-30 12.600 345,500 +52,000 0.11% 4,353,300
2009-10-02 2009-09-29 13.000 293,500 +3,500 0.10% 3,815,500
2009-09-30 2009-09-28 13.800 290,000 -3,000 0.09% 4,002,000
2009-09-29 2009-09-25 13.600 293,000 -10,000 0.10% 3,984,800
2009-09-28 2009-09-24 13.000 303,000 -1,000 0.10% 3,939,000
2009-09-24 2009-09-22 13.200 304,000 -9,000 0.10% 4,012,800
2009-09-21 2009-09-17 12.400 313,000 -4,000 0.10% 3,881,200
2009-09-18 2009-09-16 12.800 317,000 +6,000 0.10% 4,057,600
2009-09-17 2009-09-15 11.800 311,000 +5,000 0.10% 3,669,800
2009-09-16 2009-09-14 12.000 306,000 +2,000 0.10% 3,672,000
2009-09-15 2009-09-11 12.200 304,000 +500 0.10% 3,708,800
2009-09-11 2009-09-09 12.800 303,500 +5,000 0.10% 3,884,800
2009-09-10 2009-09-08 13.200 298,500 +17,500 0.10% 3,940,200
2009-09-09 2009-09-07 13.600 281,000 -3,500 0.09% 3,821,600
2009-09-08 2009-09-04 13.800 284,500 +4,000 0.09% 3,926,100
2009-09-07 2009-09-03 14.000 280,500 +1,000 0.09% 3,927,000
2009-09-04 2009-09-02 14.000 279,500 -1,000 0.09% 3,913,000
2009-09-01 2009-08-28 13.400 280,500 +10,000 0.09% 3,758,700
2009-08-31 2009-08-27 13.800 270,500 +2,000 0.09% 3,732,900
2009-08-28 2009-08-26 14.200 268,500 +2,500 0.09% 3,812,700
2009-08-26 2009-08-24 14.200 266,000 +1,000 0.09% 3,777,200
2009-08-24 2009-08-20 14.600 265,000 +2,500 0.09% 3,869,000
2009-08-21 2009-08-19 14.400 262,500 +2,000 0.09% 3,780,000
2009-08-20 2009-08-18 15.600 260,500 +2,000 0.09% 4,063,800
2009-08-19 2009-08-17 16.200 258,500 +1,000 0.08% 4,187,700
2009-08-12 2009-08-10 17.400 257,500 +2,000 0.08% 4,480,500
2009-08-11 2009-08-07 17.400 255,500 +1,000 0.08% 4,445,700
2009-08-10 2009-08-06 18.200 254,500 +1,500 0.08% 4,631,900
2009-08-07 2009-08-05 18.600 253,000 +1,500 0.08% 4,705,800
2009-08-06 2009-08-04 18.400 251,500 -5,000 0.08% 4,627,600
2009-08-04 2009-07-31 19.600 256,500 +6,000 0.08% 5,027,400
2009-08-03 2009-07-30 20.200 250,500 -2,000 0.08% 5,060,100
2009-07-31 2009-07-29 20.400 252,500 -85,000 0.08% 5,151,000
2009-07-30 2009-07-28 19.400 337,500 -2,500 0.11% 6,547,500
2009-07-29 2009-07-27 19.200 340,000 +5,000 0.11% 6,528,000
2009-07-28 2009-07-24 19.400 335,000 +2,500 0.11% 6,499,000
2009-07-27 2009-07-23 18.800 332,500 +12,000 0.11% 6,251,000
2009-07-24 2009-07-22 19.200 320,500 -5,000 0.10% 6,153,600
2009-07-23 2009-07-21 19.800 325,500 +13,500 0.11% 6,444,900
2009-07-20 2009-07-16 19.400 312,000 -5,500 0.10% 6,052,800
2009-07-17 2009-07-15 19.200 317,500 -1,000 0.10% 6,096,000
2009-07-15 2009-07-13 17.400 318,500 -6,000 0.10% 5,541,900
2009-07-14 2009-07-10 18.000 324,500 +1,500 0.11% 5,841,000
2009-07-13 2009-07-09 18.000 323,000 +1,000 0.11% 5,814,000
2009-07-10 2009-07-08 17.800 322,000 +500 0.11% 5,731,600
2009-07-09 2009-07-07 18.200 321,500 +4,500 0.11% 5,851,300
2009-07-08 2009-07-06 18.200 317,000 +2,000 0.10% 5,769,400
2009-07-07 2009-07-03 17.800 315,000 -3,500 0.10% 5,607,000
2009-07-06 2009-07-02 17.400 318,500 +4,500 0.10% 5,541,900
2009-07-03 2009-06-30 18.000 314,000 +6,000 0.10% 5,652,000
2009-06-30 2009-06-26 18.800 308,000 +4,000 0.10% 5,790,400
2009-06-29 2009-06-25 19.200 304,000 +40,000 0.10% 5,836,800
2009-06-26 2009-06-24 18.600 264,000 -1,000 0.09% 4,910,400
2009-06-25 2009-06-23 16.600 265,000 +1,000 0.09% 4,399,000
2009-06-23 2009-06-19 18.200 264,000 -6,500 0.09% 4,804,800
2009-06-22 2009-06-18 18.200 270,500 +3,500 0.09% 4,923,100
2009-06-19 2009-06-17 18.800 267,000 +3,000 0.09% 5,019,600
2009-06-18 2009-06-16 18.800 264,000 +17,000 0.09% 4,963,200
2009-06-17 2009-06-15 19.800 247,000 -6,000 0.08% 4,890,600
2009-06-16 2009-06-12 20.200 253,000 +1,000 0.08% 5,110,600
2009-06-15 2009-06-11 20.400 252,000 -8,000 0.08% 5,140,800
2009-06-12 2009-06-10 20.400 260,000 +1,500 0.09% 5,304,000
2009-06-11 2009-06-09 20.400 258,500 +4,500 0.09% 5,273,400
2009-06-10 2009-06-08 20.800 254,000 +2,500 0.08% 5,283,200
2009-06-09 2009-06-05 20.800 251,500 -21,000 0.08% 5,231,200
2009-06-08 2009-06-04 20.000 272,500 +2,500 0.09% 5,450,000
2009-06-04 2009-06-02 20.800 270,000 +13,000 0.09% 5,616,000
2009-06-03 2009-06-01 21.000 257,000 -7,500 0.09% 5,397,000
2009-06-02 2009-05-29 20.400 264,500 +7,500 0.09% 5,395,800
2009-06-01 2009-05-27 20.600 257,000 -11,000 0.09% 5,294,200
2009-05-29 2009-05-26 21.200 268,000 -8,500 0.09% 5,681,600
2009-05-27 2009-05-25 19.200 276,500 +6,500 0.09% 5,308,800
2009-05-26 2009-05-22 19.200 270,000 -10,500 0.09% 5,184,000
2009-05-25 2009-05-21 20.400 280,500 -16,500 0.09% 5,722,200
2009-05-22 2009-05-20 19.000 297,000 -34,500 0.10% 5,643,000
2009-05-21 2009-05-19 16.200 331,500 -10,000 0.11% 5,370,300
2009-05-20 2009-05-18 15.800 341,500 +500 0.11% 5,395,700
2009-05-19 2009-05-15 15.800 341,000 -4,000 0.11% 5,387,800
2009-05-18 2009-05-14 15.600 345,000 -8,500 0.11% 5,382,000
2009-05-15 2009-05-13 15.800 353,500 +11,000 0.12% 5,585,300
2009-05-14 2009-05-12 15.400 342,500 +13,000 0.11% 5,274,500
2009-05-13 2009-05-11 15.800 329,500 -6,000 0.11% 5,206,100
2009-05-12 2009-05-08 16.400 335,500 -12,500 0.11% 5,502,200
2009-05-11 2009-05-07 15.800 348,000 +36,000 0.12% 5,498,400
2009-05-08 2009-05-06 16.600 312,000 -47,000 0.10% 5,179,200
2009-05-07 2009-05-05 15.000 359,000 -9,000 0.12% 5,385,000
2009-05-06 2009-05-04 15.200 368,000 +21,500 0.12% 5,593,600
2009-05-05 2009-04-30 14.400 346,500 +1,500 0.12% 4,989,600
2009-05-04 2009-04-29 14.400 345,000 -12,000 0.11% 4,968,000
2009-04-30 2009-04-28 14.000 357,000 -6,500 0.12% 4,998,000
2009-04-29 2009-04-27 14.600 363,500 -16,500 0.12% 5,307,100
2009-04-28 2009-04-24 15.200 380,000 +16,500 0.13% 5,776,000
2009-04-27 2009-04-23 14.600 363,500 +6,000 0.12% 5,307,100
2009-04-24 2009-04-22 14.400 357,500 -8,000 0.12% 5,148,000
2009-04-23 2009-04-21 14.800 365,500 -4,000 0.12% 5,409,400
2009-04-22 2009-04-20 15.200 369,500 +5,500 0.12% 5,616,400
2009-04-21 2009-04-17 15.000 364,000 +2,000 0.12% 5,460,000
2009-04-20 2009-04-16 15.400 362,000 +8,500 0.12% 5,574,800
2009-04-17 2009-04-15 14.600 353,500 +18,000 0.12% 5,161,100
2009-04-16 2009-04-14 15.000 335,500 +8,500 0.11% 5,032,500
2009-04-15 2009-04-09 14.400 327,000 +22,000 0.11% 4,708,800
2009-04-14 2009-04-08 14.400 305,000 -1,500 0.10% 4,392,000
2009-04-09 2009-04-07 15.000 306,500 -2,500 0.10% 4,597,500
2009-04-08 2009-04-06 15.400 309,000 +2,500 0.10% 4,758,600
2009-04-07 2009-04-03 15.400 306,500 -2,000 0.10% 4,720,100
2009-04-06 2009-04-02 15.400 308,500 +27,000 0.10% 4,750,900
2009-04-03 2009-04-01 15.000 281,500 +5,500 0.09% 4,222,500
2009-04-02 2009-03-31 15.000 276,000 +500 0.09% 4,140,000
2009-04-01 2009-03-30 15.400 275,500 -1,000 0.09% 4,242,700
2009-03-31 2009-03-27 16.000 276,500 +1,000 0.09% 4,424,000
2009-03-30 2009-03-26 16.200 275,500 +10,000 0.09% 4,463,100
2009-03-27 2009-03-25 16.200 265,500 +5,500 0.09% 4,301,100
2009-03-26 2009-03-24 16.400 260,000 +8,500 0.09% 4,264,000
2009-03-25 2009-03-23 16.400 251,500 +11,000 0.08% 4,124,600
2009-03-24 2009-03-20 16.000 240,500 -8,000 0.08% 3,848,000
2009-03-23 2009-03-19 15.800 248,500 -10,500 0.08% 3,926,300
2009-03-20 2009-03-18 16.000 259,000 -4,500 0.09% 4,144,000
2009-03-19 2009-03-17 16.000 263,500 -9,500 0.09% 4,216,000
2009-03-18 2009-03-16 15.200 273,000 +7,500 0.09% 4,149,600
2009-03-17 2009-03-13 15.200 265,500 -4,500 0.09% 4,035,600
2009-03-16 2009-03-12 14.600 270,000 -3,000 0.09% 3,942,000
2009-03-13 2009-03-11 14.400 273,000 +4,500 0.09% 3,931,200
2009-03-12 2009-03-10 14.600 268,500 -3,000 0.09% 3,920,100
2009-03-11 2009-03-09 14.200 271,500 -10,500 0.09% 3,855,300
2009-03-10 2009-03-06 14.600 282,000 +12,000 0.09% 4,117,200
2009-03-09 2009-03-05 15.200 270,000 +10,500 0.09% 4,104,000
2009-03-06 2009-03-04 15.200 259,500 +24,500 0.09% 3,944,400
2009-03-05 2009-03-03 14.800 235,000 -4,000 0.08% 3,478,000
2009-02-27 2009-02-25 15.400 239,000 +2,000 0.08% 3,680,600
2009-02-26 2009-02-24 14.200 237,000 +500 0.08% 3,365,400
2009-02-24 2009-02-20 14.400 236,500 +17,500 0.08% 3,405,600
2009-02-23 2009-02-19 17.400 219,000 +2,000 0.07% 3,810,600
2009-02-20 2009-02-18 17.600 217,000 +8,000 0.07% 3,819,200
2009-02-19 2009-02-17 18.400 209,000 -21,000 0.07% 3,845,600
2009-02-18 2009-02-16 18.400 230,000 -2,500 0.08% 4,232,000
2009-02-17 2009-02-13 17.000 232,500 -19,500 0.08% 3,952,500
2009-02-16 2009-02-12 16.200 252,000 -8,500 0.08% 4,082,400
2009-02-10 2009-02-06 14.200 260,500 -8,500 0.09% 3,699,100
2009-02-09 2009-02-05 14.200 269,000 +7,000 0.09% 3,819,800
2009-02-06 2009-02-04 14.400 262,000 -4,500 0.09% 3,772,800
2009-02-05 2009-02-03 14.000 266,500 +3,000 0.09% 3,731,000
2009-02-04 2009-02-02 14.000 263,500 +1,000 0.09% 3,689,000
2009-02-03 2009-01-30 14.200 262,500 +13,500 0.09% 3,727,500
2009-02-02 2009-01-29 14.000 249,000 -2,500 0.08% 3,486,000
2009-01-30 2009-01-23 14.200 251,500 -26,000 0.08% 3,571,300
2009-01-29 2009-01-22 14.000 277,500 +2,500 0.09% 3,885,000
2009-01-22 2009-01-20 13.800 275,000 -5,000 0.09% 3,795,000
2009-01-21 2009-01-19 15.200 280,000 +5,000 0.09% 4,256,000
2009-01-20 2009-01-16 17.200 275,000 +19,000 0.09% 4,730,000
2009-01-19 2009-01-15 17.200 256,000 +2,500 0.09% 4,403,200
2009-01-16 2009-01-14 17.200 253,500 +9,000 0.08% 4,360,200
2009-01-15 2009-01-13 16.800 244,500 +21,500 0.08% 4,107,600
2009-01-14 2009-01-12 18.800 223,000 -130,500 0.07% 4,192,400
2009-01-13 2009-01-09 22.000 353,500 -17,500 0.12% 7,777,000
2009-01-12 2009-01-08 18.800 371,000 +51,500 0.12% 6,974,800
2009-01-09 2009-01-07 18.200 319,500 +23,000 0.11% 5,814,900
2009-01-08 2009-01-06 17.200 296,500 +4,500 0.10% 5,099,800
2009-01-07 2009-01-05 17.200 292,000 -2,000 0.10% 5,022,400
2009-01-06 2009-01-02 16.000 294,000 +21,000 0.10% 4,704,000
2009-01-05 2008-12-31 14.600 273,000 +10,500 0.09% 3,985,800
2009-01-02 2008-12-29 11.800 262,500 -10,000 0.09% 3,097,500
2008-12-30 2008-12-24 11.200 272,500 -8,500 0.09% 3,052,000
2008-12-29 2008-12-22 10.200 281,000 +9,500 0.09% 2,866,200
2008-12-23 2008-12-19 9.800 271,500 +5,500 0.09% 2,660,700
2008-12-22 2008-12-18 9.900 266,000 +13,000 0.09% 2,633,400
2008-12-19 2008-12-17 9.900 253,000 -3,000 0.08% 2,504,700
2008-12-18 2008-12-16 9.700 256,000 +8,000 0.09% 2,483,200
2008-12-17 2008-12-15 9.700 248,000 +15,000 0.09% 2,405,600
2008-12-15 2008-12-11 10.600 233,000 +6,500 0.08% 2,469,800
2008-12-12 2008-12-10 11.000 226,500 -7,000 0.08% 2,491,500
2008-12-11 2008-12-09 9.700 233,500 -9,000 0.08% 2,264,950
2008-12-10 2008-12-08 9.600 242,500 -15,000 0.09% 2,328,000
2008-12-09 2008-12-05 9.300 257,500 -20,000 0.09% 2,394,750
2008-12-08 2008-12-04 9.300 277,500 -6,500 0.10% 2,580,750
2008-12-04 2008-12-02 9.500 284,000 +3,000 0.10% 2,698,000
2008-12-03 2008-12-01 9.600 281,000 +6,500 0.10% 2,697,600
2008-12-02 2008-11-28 10.200 274,500 -5,500 0.10% 2,799,900
2008-11-28 2008-11-26 10.000 280,000 -19,000 0.10% 2,800,000
2008-11-25 2008-11-21 9.400 299,000 -15,500 0.10% 2,810,600
2008-11-24 2008-11-20 9.300 314,500 +5,000 0.11% 2,924,850
2008-11-21 2008-11-19 9.900 309,500 -70,000 0.11% 3,064,050
2008-11-20 2008-11-18 9.800 379,500 -11,500 0.13% 3,719,100
2008-11-18 2008-11-14 10.000 391,000 +6,000 0.14% 3,910,000
2008-11-17 2008-11-13 10.200 385,000 +39,000 0.14% 3,927,000
2008-11-13 2008-11-11 10.400 346,000 -5,000 0.12% 3,598,400
2008-11-11 2008-11-07 10.200 351,000 +20,000 0.12% 3,580,200
2008-11-10 2008-11-06 10.000 331,000 +2,000 0.12% 3,310,000
2008-11-07 2008-11-05 10.800 329,000 -500 0.12% 3,553,200
2008-11-06 2008-11-04 10.600 329,500 +500 0.12% 3,492,700
2008-11-05 2008-11-03 10.600 329,000 -13,000 0.12% 3,487,400
2008-11-04 2008-10-31 10.400 342,000 +11,000 0.12% 3,556,800
2008-11-03 2008-10-30 10.200 331,000 +103,000 0.12% 3,376,200
2008-10-30 2008-10-28 8.900 228,000 -10,000 0.08% 2,029,200
2008-10-29 2008-10-27 9.900 238,000 -15,000 0.08% 2,356,200
2008-10-28 2008-10-24 10.200 253,000 +4,000 0.09% 2,580,600
2008-10-27 2008-10-23 10.200 249,000 -3,000 0.09% 2,539,800
2008-10-24 2008-10-22 9.800 252,000 -500 0.09% 2,469,600
2008-10-23 2008-10-21 10.600 252,500 +5,000 0.09% 2,676,500
2008-10-22 2008-10-20 11.000 247,500 -12,000 0.09% 2,722,500
2008-10-21 2008-10-17 10.800 259,500 +10,000 0.09% 2,802,600
2008-10-20 2008-10-16 11.400 249,500 +2,500 0.09% 2,844,300
2008-10-16 2008-10-14 12.400 247,000 +5,500 0.09% 3,062,800
2008-10-15 2008-10-13 12.200 241,500 -3,500 0.08% 2,946,300
2008-10-14 2008-10-10 12.800 245,000 -2,000 0.09% 3,136,000
2008-10-13 2008-10-09 14.800 247,000 -500 0.09% 3,655,600
2008-10-10 2008-10-08 14.200 247,500 +1,000 0.09% 3,514,500
2008-10-09 2008-10-06 16.000 246,500 -1,000 0.09% 3,944,000
2008-10-06 2008-10-02 18.000 247,500 +9,500 0.09% 4,455,000
2008-10-03 2008-09-30 16.800 238,000 -3,500 0.08% 3,998,400
2008-10-02 2008-09-29 17.400 241,500 -2,500 0.08% 4,202,100
2008-09-30 2008-09-26 17.200 244,000 +4,500 0.09% 4,196,800
2008-09-29 2008-09-25 17.200 239,500 +9,000 0.08% 4,119,400
2008-09-26 2008-09-24 20.600 230,500 +45,000 0.08% 4,748,300
2008-09-25 2008-09-23 20.600 185,500 +64,000 0.07% 3,821,300
2008-09-24 2008-09-22 22.200 121,500 -500 0.04% 2,697,300
2008-09-23 2008-09-19 21.800 122,000 +18,000 0.04% 2,659,600
2008-09-09 2008-09-05 25.000 104,000 +13,500 0.04% 2,600,000
2008-09-08 2008-09-04 24.800 90,500 -8,500 0.03% 2,244,400
2008-09-05 2008-09-03 24.200 99,000 +16,000 0.03% 2,395,800
2008-09-04 2008-09-02 25.200 83,000 -11,500 0.03% 2,091,600
2008-09-03 2008-09-01 23.000 94,500 +1,500 0.03% 2,173,500
2008-09-02 2008-08-29 23.200 93,000 +500 0.03% 2,157,600
2008-09-01 2008-08-28 22.200 92,500 +1,000 0.03% 2,053,500
2008-08-29 2008-08-27 22.600 91,500 +9,000 0.03% 2,067,900
2008-08-28 2008-08-26 23.600 82,500 +500 0.03% 1,947,000
2008-08-27 2008-08-25 22.200 82,000 -10,000 0.03% 1,820,400
2008-08-25 2008-08-20 17.800 92,000 +500 0.03% 1,637,600
2008-08-21 2008-08-19 15.400 91,500 -7,500 0.03% 1,409,100
2008-08-20 2008-08-18 16.000 99,000 +2,500 0.04% 1,584,000
2008-08-19 2008-08-15 18.000 96,500 +2,500 0.04% 1,737,000
2008-08-18 2008-08-14 18.200 94,000 -1,500 0.03% 1,710,800
2008-08-15 2008-08-13 18.400 95,500 -5,000 0.04% 1,757,200
2008-08-14 2008-08-12 18.200 100,500 +2,500 0.04% 1,829,100
2008-08-13 2008-08-11 18.800 98,000 +5,500 0.04% 1,842,400
2008-08-11 2008-08-07 22.800 92,500 -2,000 0.03% 2,109,000
2008-08-08 2008-08-05 22.600 94,500 +2,000 0.03% 2,135,700
2008-08-05 2008-08-01 24.200 92,500 +3,500 0.03% 2,238,500
2008-08-01 2008-07-30 25.000 89,000 -14,000 0.03% 2,225,000
2008-07-31 2008-07-29 23.600 103,000 +3,500 0.04% 2,430,800
2008-07-30 2008-07-28 24.600 99,500 +500 0.04% 2,447,700
2008-07-29 2008-07-25 25.000 99,000 +7,500 0.04% 2,475,000
2008-07-28 2008-07-24 25.000 91,500 +2,000 0.03% 2,287,500
2008-07-25 2008-07-23 25.000 89,500 +1,500 0.03% 2,237,500
2008-07-23 2008-07-21 26.800 88,000 +5,000 0.03% 2,358,400
2008-07-22 2008-07-18 26.800 83,000 +5,500 0.03% 2,224,400
2008-07-21 2008-07-17 28.600 77,500 +2,000 0.03% 2,216,500
2008-07-17 2008-07-15 29.600 75,500 +1,500 0.03% 2,234,800
2008-07-16 2008-07-14 29.800 74,000 +1,000 0.03% 2,205,200
2008-07-15 2008-07-11 31.000 73,000 +1,500 0.03% 2,263,000
2008-07-10 2008-07-08 30.400 71,500 +1,500 0.03% 2,173,600
2008-07-09 2008-07-07 30.800 70,000 -5,000 0.03% 2,156,000
2008-07-08 2008-07-04 30.800 75,000 +500 0.03% 2,310,000
2008-07-07 2008-07-03 31.200 74,500 -1,000 0.03% 2,324,400
2008-07-04 2008-07-02 32.000 75,500 -500 0.03% 2,416,000
2008-07-03 2008-06-30 31.800 76,000 +1,000 0.03% 2,416,800
2008-07-02 2008-06-27 31.800 75,000 -3,000 0.03% 2,385,000
2008-06-27 2008-06-25 30.800 78,000 -5,000 0.03% 2,402,400
2008-06-26 2008-06-24 32.000 83,000 +2,500 0.03% 2,656,000
2008-06-25 2008-06-23 34.800 80,500 -6,500 0.03% 2,801,400
2008-06-24 2008-06-20 34.000 87,000 -7,500 0.03% 2,958,000
2008-06-19 2008-06-17 35.200 94,500 +3,500 0.03% 3,326,400
2008-06-18 2008-06-16 34.200 91,000 +5,500 0.03% 3,112,200
2008-06-17 2008-06-13 32.800 85,500 -3,000 0.03% 2,804,400
2008-06-16 2008-06-12 31.800 88,500 +12,500 0.03% 2,814,300
2008-06-13 2008-06-11 33.000 76,000 -10,500 0.03% 2,508,000
2008-06-10 2008-06-05 30.600 86,500 +7,500 0.03% 2,646,900
2008-06-06 2008-06-04 29.800 79,000 -1,000 0.03% 2,354,200
2008-06-05 2008-06-03 29.600 80,000 -1,000 0.03% 2,368,000
2008-06-04 2008-06-02 30.000 81,000 -500 0.03% 2,430,000
2008-06-03 2008-05-30 29.400 81,500 +4,000 0.03% 2,396,100
2008-06-02 2008-05-29 28.800 77,500 -3,000 0.03% 2,232,000
2008-05-30 2008-05-28 27.200 80,500 +4,000 0.03% 2,189,600
2008-05-29 2008-05-27 27.400 76,500 +2,000 0.03% 2,096,100
2008-05-28 2008-05-26 28.200 74,500 +7,500 0.03% 2,100,900
2008-05-27 2008-05-23 30.800 67,000 +5,500 0.02% 2,063,600
2008-05-22 2008-05-20 32.800 61,500 -5,500 0.02% 2,017,200
2008-05-21 2008-05-19 31.800 67,000 +4,500 0.02% 2,130,600
2008-05-20 2008-05-16 33.600 62,500 +1,000 0.02% 2,100,000
2008-05-19 2008-05-15 34.000 61,500 +1,500 0.02% 2,091,000
2008-05-15 2008-05-13 34.000 60,000 +1,000 0.02% 2,040,000
2008-05-14 2008-05-09 35.000 59,000 -1,000 0.02% 2,065,000
2008-05-13 2008-05-08 34.200 60,000 +1,000 0.02% 2,052,000
2008-05-08 2008-05-06 34.400 59,000 +1,000 0.02% 2,029,600
2008-05-05 2008-04-30 34.400 58,000 +2,500 0.02% 1,995,200
2008-05-02 2008-04-29 34.200 55,500 +4,000 0.02% 1,898,100
2008-04-30 2008-04-28 36.200 51,500 +5,500 0.02% 1,864,300
2008-04-25 2008-04-23 40.400 46,000 +4,500 0.02% 1,858,400
2008-04-18 2008-04-16 36.400 41,500 -12,500 0.02% 1,510,600
2008-04-17 2008-04-15 36.400 54,000 +3,000 0.02% 1,965,600
2008-04-08 2008-04-03 29.800 51,000 -10,000 0.02% 1,519,800
2008-04-07 2008-04-02 25.600 61,000 -1,000 0.03% 1,561,600
2008-04-03 2008-04-01 25.400 62,000 +2,000 0.03% 1,574,800
2008-04-02 2008-03-31 24.800 60,000 +4,500 0.03% 1,488,000
2008-04-01 2008-03-28 29.200 55,500 +1,000 0.02% 1,620,600
2008-03-31 2008-03-27 28.600 54,500 +7,500 0.02% 1,558,700
2008-03-28 2008-03-26 28.800 47,000 -2,500 0.02% 1,353,600
2008-03-25 2008-03-19 28.000 49,500 -1,000 0.02% 1,386,000
2008-03-18 2008-03-14 28.400 50,500 -3,500 0.02% 1,434,200
2008-03-14 2008-03-12 28.600 54,000 +2,000 0.02% 1,544,400
2008-03-13 2008-03-11 28.600 52,000 -7,500 0.02% 1,487,200
2008-03-12 2008-03-10 29.000 59,500 -2,000 0.03% 1,725,500
2008-03-11 2008-03-07 29.000 61,500 -11,500 0.03% 1,783,500
2008-03-10 2008-03-06 29.000 73,000 +3,500 0.03% 2,117,000
2008-03-07 2008-03-05 28.000 69,500 -3,500 0.03% 1,946,000
2008-03-06 2008-03-04 28.000 73,000 +9,000 0.03% 2,044,000
2008-03-05 2008-03-03 26.200 64,000 -12,500 0.03% 1,676,800
2008-03-04 2008-02-29 24.800 76,500 -6,500 0.03% 1,897,200
2008-02-28 2008-02-26 24.000 83,000 +4,000 0.04% 1,992,000
2008-02-26 2008-02-22 23.600 79,000 -1,000 0.03% 1,864,400
2008-02-25 2008-02-21 24.400 80,000 -4,000 0.03% 1,952,000
2008-02-22 2008-02-20 24.400 84,000 +8,000 0.04% 2,049,600
2008-02-21 2008-02-19 25.600 76,000 -5,000 0.03% 1,945,600
2008-02-20 2008-02-18 24.600 81,000 -6,000 0.03% 1,992,600
2008-02-19 2008-02-15 22.800 87,000 +5,000 0.04% 1,983,600
2008-02-18 2008-02-14 20.800 82,000 -2,500 0.04% 1,705,600
2008-02-15 2008-02-13 19.400 84,500 +2,500 0.04% 1,639,300
2008-02-12 2008-02-06 19.000 82,000 -1,000 0.04% 1,558,000
2008-02-11 2008-02-04 18.000 83,000 -5,000 0.04% 1,494,000
2008-02-05 2008-02-01 16.400 88,000 +2,500 0.04% 1,443,200
2008-01-30 2008-01-28 19.800 85,500 +2,500 0.04% 1,692,900
2008-01-29 2008-01-25 20.000 83,000 +3,000 0.04% 1,660,000
2008-01-25 2008-01-23 19.800 80,000 -2,500 0.04% 1,584,000
2008-01-21 2008-01-17 24.800 82,500 -2,000 0.04% 2,046,000
2008-01-18 2008-01-16 24.200 84,500 +1,500 0.04% 2,044,900
2008-01-17 2008-01-15 26.200 83,000 -4,000 0.04% 2,174,600
2008-01-15 2008-01-11 28.200 87,000 +2,000 0.04% 2,453,400
2008-01-14 2008-01-10 28.200 85,000 -1,500 0.04% 2,397,000
2008-01-11 2008-01-09 28.400 86,500 +3,500 0.04% 2,456,600
2008-01-10 2008-01-08 28.200 83,000 -2,500 0.04% 2,340,600
2008-01-09 2008-01-07 28.400 85,500 +500 0.04% 2,428,200
2008-01-07 2008-01-03 28.400 85,000 +2,000 0.04% 2,414,000
2008-01-03 2007-12-31 28.400 83,000 -20,000 0.04% 2,357,200
2008-01-02 2007-12-27 27.000 103,000 -2,000 0.05% 2,781,000
2007-12-28 2007-12-24 28.800 105,000 +16,000 0.05% 3,024,000
2007-12-27 2007-12-20 32.200 89,000 -29,500 0.04% 2,865,800
2007-12-21 2007-12-19 34.800 118,500 +8,000 0.05% 4,123,800
2007-12-20 2007-12-18 34.200 110,500 +16,000 0.05% 3,779,100
2007-12-19 2007-12-17 31.600 94,500 +31,500 0.04% 2,986,200
2007-12-18 2007-12-14 26.800 63,000 -1,000 0.03% 1,688,400
2007-12-17 2007-12-13 26.200 64,000 +2,500 0.03% 1,676,800
2007-12-14 2007-12-12 27.000 61,500 -7,500 0.03% 1,660,500
2007-12-12 2007-12-10 26.000 69,000 +2,500 0.03% 1,794,000
2007-12-11 2007-12-07 26.800 66,500 +3,000 0.03% 1,782,200
2007-12-10 2007-12-06 27.000 63,500 +3,500 0.03% 1,714,500
2007-12-07 2007-12-05 27.000 60,000 +1,500 0.03% 1,620,000
2007-12-06 2007-12-04 28.000 58,500 +5,000 0.03% 1,638,000
2007-12-05 2007-12-03 28.000 53,500 +3,500 0.02% 1,498,000
2007-12-04 2007-11-30 28.200 50,000 -3,000 0.02% 1,410,000
2007-12-03 2007-11-29 26.800 53,000 -1,500 0.02% 1,420,400
2007-11-29 2007-11-27 25.200 54,500 +1,500 0.03% 1,373,400
2007-11-28 2007-11-26 25.600 53,000 -1,000 0.02% 1,356,800
2007-11-27 2007-11-23 26.200 54,000 -1,500 0.03% 1,414,800
2007-11-26 2007-11-22 26.000 55,500 +1,500 0.03% 1,443,000
2007-11-21 2007-11-19 28.000 54,000 +1,500 0.03% 1,512,000
2007-11-15 2007-11-13 27.400 52,500 +500 0.02% 1,438,500
2007-11-14 2007-11-12 27.600 52,000 +500 0.02% 1,435,200
2007-11-05 2007-11-01 28.200 51,500 -2,000 0.02% 1,452,300
2007-11-02 2007-10-31 28.400 53,500 -8,000 0.02% 1,519,400
2007-10-31 2007-10-29 27.400 61,500 +1,000 0.03% 1,685,100
2007-10-29 2007-10-25 27.200 60,500 +1,500 0.03% 1,645,600
2007-10-26 2007-10-24 28.800 59,000 +2,000 0.03% 1,699,200
2007-10-25 2007-10-23 24.000 57,000 +500 0.03% 1,368,000
2007-10-24 2007-10-22 22.800 56,500 +6,000 0.03% 1,288,200
2007-10-22 2007-10-17 23.800 50,500 -5,500 0.02% 1,201,900
2007-10-18 2007-10-16 24.800 56,000 +6,500 0.03% 1,388,800
2007-10-17 2007-10-15 26.000 49,500 +5,500 0.02% 1,287,000
2007-10-16 2007-10-12 26.800 44,000 +5,000 0.02% 1,179,200
2007-10-12 2007-10-10 28.400 39,000 -8,500 0.02% 1,107,600
2007-10-10 2007-10-08 28.000 47,500 -10,000 0.02% 1,330,000
2007-10-09 2007-10-05 29.600 57,500 +9,500 0.03% 1,702,000
2007-10-08 2007-10-04 27.800 48,000 -1,500 0.02% 1,334,400
2007-10-05 2007-10-03 27.000 49,500 +2,500 0.02% 1,336,500
2007-10-04 2007-10-02 29.400 47,000 +2,500 0.02% 1,381,800
2007-10-03 2007-09-28 31.400 44,500 -5,500 0.02% 1,397,300
2007-10-02 2007-09-27 32.200 50,000 -500 0.02% 1,610,000
2007-09-28 2007-09-25 28.400 50,500 +3,500 0.02% 1,434,200
2007-09-27 2007-09-24 27.200 47,000 -2,500 0.02% 1,278,400
2007-09-25 2007-09-21 26.000 49,500 +4,500 0.02% 1,287,000
2007-09-24 2007-09-20 24.800 45,000 -6,500 0.02% 1,116,000
2007-09-21 2007-09-19 24.200 51,500 -2,500 0.02% 1,246,300
2007-09-19 2007-09-17 25.000 54,000 +2,000 0.03% 1,350,000
2007-09-18 2007-09-14 26.400 52,000 -3,000 0.02% 1,372,800
2007-09-07 2007-09-05 27.000 55,000 +2,000 0.03% 1,485,000
2007-09-05 2007-09-03 27.800 53,000 -1,500 0.02% 1,473,400
2007-09-04 2007-08-31 27.600 54,500 +3,500 0.03% 1,504,200
2007-09-03 2007-08-30 29.000 51,000 +1,000 0.02% 1,479,000
2007-08-31 2007-08-29 29.800 50,000 -5,500 0.02% 1,490,000
2007-08-30 2007-08-28 29.000 55,500 -2,000 0.03% 1,609,500
2007-08-29 2007-08-27 30.200 57,500 +500 0.03% 1,736,500
2007-08-27 2007-08-23 23.000 57,000 +2,000 0.03% 1,311,000
2007-08-24 2007-08-22 20.800 55,000 -2,500 0.03% 1,144,000
2007-08-22 2007-08-20 22.200 57,500 -2,500 0.03% 1,276,500
2007-08-21 2007-08-17 19.400 60,000 +2,500 0.03% 1,164,000
2007-08-15 2007-08-13 28.400 57,500 -7,500 0.03% 1,633,000
2007-08-14 2007-08-10 28.400 65,000 -3,000 0.03% 1,846,000
2007-08-13 2007-08-09 30.000 68,000 +2,000 0.03% 2,040,000
2007-08-10 2007-08-08 29.200 66,000 -2,000 0.03% 1,927,200
2007-08-09 2007-08-07 27.800 68,000 -1,000 0.03% 1,890,400
2007-08-08 2007-08-06 29.800 69,000 -6,500 0.03% 2,056,200
2007-08-07 2007-08-03 32.600 75,500 +2,500 0.04% 2,461,300
2007-08-06 2007-08-02 34.000 73,000 -3,000 0.03% 2,482,000
2007-08-03 2007-08-01 34.800 76,000 -3,000 0.04% 2,644,800
2007-08-02 2007-07-31 34.600 79,000 -1,000 0.04% 2,733,400
2007-08-01 2007-07-30 34.800 80,000 -1,500 0.04% 2,784,000
2007-07-31 2007-07-27 36.000 81,500 -1,500 0.04% 2,934,000
2007-07-30 2007-07-26 37.400 83,000 -3,000 0.04% 3,104,200
2007-07-27 2007-07-25 35.600 86,000 +500 0.04% 3,061,600
2007-07-26 2007-07-24 36.200 85,500 -11,000 0.04% 3,095,100
2007-07-25 2007-07-23 37.400 96,500 +1,500 0.04% 3,609,100
2007-07-24 2007-07-20 38.200 95,000 +8,000 0.04% 3,629,000
2007-07-20 2007-07-18 38.400 87,000 -6,500 0.04% 3,340,800
2007-07-17 2007-07-13 40.400 93,500 +10,000 0.04% 3,777,400
2007-07-16 2007-07-12 40.200 83,500 +1,000 0.04% 3,356,700
2007-07-13 2007-07-11 40.000 82,500 +1,000 0.04% 3,300,000
2007-07-11 2007-07-09 43.200 81,500 -3,000 0.04% 3,520,800
2007-07-10 2007-07-06 41.800 84,500 -500 0.04% 3,532,100
2007-07-09 2007-07-05 38.400 85,000 +2,000 0.04% 3,264,000
2007-07-06 2007-07-04 37.000 83,000 -2,500 0.04% 3,071,000
2007-07-05 2007-07-03 37.600 85,500 -6,500 0.04% 3,214,800
2007-07-04 2007-06-29 37.000 92,000 -1,500 0.04% 3,404,000
2007-07-03 2007-06-28 38.000 93,500 +4,000 0.04% 3,553,000
2007-06-29 2007-06-27 41.400 89,500 -1,500 0.13% 3,705,300
2007-06-26 2007-06-22 91,000 0.13%

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top