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: GOLDMAN SACHS (ASIA) SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.435 643 +0 0.00% 280
2025-10-13 2025-10-09 0.435 643 +0 0.00% 280
2025-10-10 2025-10-08 0.430 643 +0 0.00% 276
2025-10-09 2025-10-06 0.425 643 +0 0.00% 273
2025-10-08 2025-10-03 0.425 643 +0 0.00% 273
2025-10-06 2025-10-02 0.420 643 +0 0.00% 270
2025-10-03 2025-09-30 0.415 643 +0 0.00% 267
2025-10-02 2025-09-29 0.410 643 +0 0.00% 264
2025-09-30 2025-09-26 0.420 643 +0 0.00% 270
2025-09-29 2025-09-25 0.410 643 +0 0.00% 264
2025-09-26 2025-09-24 0.415 643 +0 0.00% 267
2025-09-25 2025-09-23 0.410 643 +0 0.00% 264
2025-09-24 2025-09-22 0.410 643 +0 0.00% 264
2025-09-23 2025-09-19 0.405 643 +0 0.00% 260
2025-09-22 2025-09-18 0.415 643 +0 0.00% 267
2025-09-19 2025-09-17 0.420 643 +0 0.00% 270
2025-09-18 2025-09-16 0.420 643 +0 0.00% 270
2025-09-17 2025-09-15 0.420 643 +0 0.00% 270
2025-09-16 2025-09-12 0.425 643 +0 0.00% 273
2025-09-15 2025-09-11 0.430 643 +0 0.00% 276
2025-09-12 2025-09-10 0.455 643 +0 0.00% 293
2025-09-11 2025-09-09 0.435 643 +0 0.00% 280
2025-09-10 2025-09-08 0.445 643 +0 0.00% 286
2025-09-09 2025-09-05 0.440 643 +0 0.00% 283
2025-09-08 2025-09-04 0.440 643 +0 0.00% 283
2025-09-05 2025-09-03 0.430 643 +0 0.00% 276
2025-09-04 2025-09-02 0.415 643 +0 0.00% 267
2025-09-03 2025-09-01 0.410 643 +0 0.00% 264
2025-09-02 2025-08-29 0.425 643 +0 0.00% 273
2025-09-01 2025-08-28 0.420 643 +0 0.00% 270
2025-08-29 2025-08-27 0.430 643 +0 0.00% 276
2025-08-28 2025-08-26 0.430 643 +0 0.00% 276
2025-08-27 2025-08-25 0.425 643 +0 0.00% 273
2025-08-26 2025-08-22 0.450 643 +0 0.00% 289
2025-08-25 2025-08-21 0.435 643 +0 0.00% 280
2025-08-22 2025-08-20 0.445 643 +0 0.00% 286
2025-08-21 2025-08-19 0.430 643 +0 0.00% 276
2025-08-20 2025-08-18 0.420 643 +0 0.00% 270
2025-08-19 2025-08-15 0.420 643 +0 0.00% 270
2025-08-18 2025-08-14 0.425 643 +0 0.00% 273
2025-08-15 2025-08-13 0.435 643 +0 0.00% 280
2025-08-14 2025-08-12 0.435 643 +0 0.00% 280
2025-08-13 2025-08-11 0.445 643 +0 0.00% 286
2025-08-12 2025-08-08 0.430 643 +0 0.00% 276
2025-08-11 2025-08-07 0.440 643 +0 0.00% 283
2025-08-08 2025-08-06 0.425 643 +0 0.00% 273
2025-08-07 2025-08-05 0.435 643 +0 0.00% 280
2025-08-06 2025-08-04 0.420 643 +0 0.00% 270
2025-08-05 2025-08-01 0.420 643 +0 0.00% 270
2025-08-04 2025-07-31 0.445 643 +0 0.00% 286
2025-08-01 2025-07-30 0.450 643 +0 0.00% 289
2025-07-31 2025-07-29 0.450 643 +0 0.00% 289
2025-07-30 2025-07-28 0.450 643 +0 0.00% 289
2025-07-29 2025-07-25 0.450 643 +0 0.00% 289
2025-07-28 2025-07-24 0.450 643 +0 0.00% 289
2025-07-25 2025-07-23 0.450 643 +0 0.00% 289
2025-07-24 2025-07-22 0.460 643 +0 0.00% 296
2025-07-23 2025-07-21 0.470 643 +0 0.00% 302
2025-07-22 2025-07-18 0.400 643 +0 0.00% 257
2025-07-21 2025-07-17 0.395 643 +0 0.00% 254
2025-07-18 2025-07-16 0.390 643 +0 0.00% 251
2025-07-17 2025-07-15 0.395 643 +0 0.00% 254
2025-07-16 2025-07-14 0.400 643 +0 0.00% 257
2025-07-15 2025-07-11 0.380 643 +0 0.00% 244
2025-07-14 2025-07-10 0.360 643 +0 0.00% 231
2025-07-11 2025-07-09 0.370 643 +0 0.00% 238
2025-07-10 2025-07-08 0.370 643 +0 0.00% 238
2025-07-09 2025-07-07 0.370 643 +0 0.00% 238
2025-07-08 2025-07-04 0.375 643 +0 0.00% 241
2025-07-07 2025-07-03 0.375 643 +0 0.00% 241
2025-07-04 2025-07-02 0.400 643 +0 0.00% 257
2025-07-03 2025-06-30 0.385 643 +0 0.00% 248
2025-07-02 2025-06-27 0.385 643 +0 0.00% 248
2025-06-30 2025-06-26 0.400 643 +0 0.00% 257
2025-06-27 2025-06-25 0.390 643 +0 0.00% 251
2025-06-26 2025-06-24 0.405 643 +0 0.00% 260
2025-06-25 2025-06-23 0.510 643 +0 0.00% 328
2025-06-24 2025-06-20 0.485 643 +0 0.00% 312
2025-06-23 2025-06-19 0.495 643 +0 0.00% 318
2025-06-20 2025-06-18 0.510 643 +0 0.00% 328
2025-06-19 2025-06-17 0.495 643 +0 0.00% 318
2025-06-18 2025-06-16 0.610 643 +0 0.00% 392
2025-06-17 2025-06-13 0.450 643 +0 0.00% 289
2025-06-16 2025-06-12 0.340 643 +0 0.00% 219
2025-06-13 2025-06-11 0.340 643 +0 0.00% 219
2025-06-12 2025-06-10 0.320 643 +0 0.00% 206
2025-06-11 2025-06-09 0.320 643 +0 0.00% 206
2025-06-10 2025-06-06 0.310 643 +0 0.00% 199
2025-06-09 2025-06-05 0.330 643 +0 0.00% 212
2025-06-06 2025-06-04 0.330 643 +0 0.00% 212
2025-06-05 2025-06-03 0.340 643 +0 0.00% 219
2025-06-04 2025-06-02 0.305 643 +0 0.00% 196
2025-06-03 2025-05-30 0.300 643 +0 0.00% 193
2025-06-02 2025-05-29 0.300 643 -120,000 0.00% 193
2020-12-10 2020-12-08 0.800 120,643 +120,000 0.01% 96,514
2020-12-04 2020-12-02 0.760 643 -500 0.00% 489
2020-10-20 2020-10-16 0.620 1,143 -4,000 0.00% 709
2020-01-07 2020-01-03 1.080 5,143 +5,143 0.00% 5,554
2019-12-17 2019-12-13 1.060 0 -5,143
2018-12-07 2018-12-05 1.440 5,143 +3,143 0.00% 7,406
2018-12-05 2018-12-03 1.480 2,000 -500 0.00% 2,960
2018-11-21 2018-11-19 1.500 2,500 +500 0.00% 3,750
2018-11-12 2018-11-08 1.460 2,000 -1,000 0.00% 2,920
2018-11-05 2018-11-01 1.460 3,000 -500 0.00% 4,380
2018-10-24 2018-10-22 1.620 3,500 +3,500 0.00% 5,670
2018-10-22 2018-10-18 1.580 0 -2,500
2018-10-19 2018-10-16 1.540 2,500 +2,500 0.00% 3,850
2018-10-16 2018-10-12 1.400 0 -33,000
2018-10-15 2018-10-11 1.400 33,000 -14,500 0.01% 46,200
2018-10-12 2018-10-10 1.540 47,500 -8,000 0.01% 73,150
2018-10-09 2018-10-05 1.600 55,500 -1,000 0.01% 88,800
2018-10-08 2018-10-04 1.580 56,500 -3,500 0.01% 89,270
2018-10-04 2018-10-02 1.740 60,000 +52,500 0.01% 104,400
2018-10-02 2018-09-27 1.700 7,500 -1,000 0.00% 12,750
2018-09-24 2018-09-20 1.660 8,500 -3,000 0.00% 14,110
2018-09-21 2018-09-19 1.660 11,500 -500 0.00% 19,090
2018-09-18 2018-09-14 1.700 12,000 -500 0.00% 20,400
2018-09-14 2018-09-12 1.760 12,500 -500 0.00% 22,000
2018-07-16 2018-07-12 2.080 13,000 +9,000 0.00% 27,040
2018-07-12 2018-07-10 2.120 4,000 +500 0.00% 8,480
2018-07-11 2018-07-09 2.080 3,500 -1,000 0.00% 7,280
2018-05-30 2018-05-28 2.440 4,500 -1,500 0.00% 10,980
2018-05-28 2018-05-24 2.580 6,000 -3,000 0.00% 15,480
2018-05-25 2018-05-23 2.460 9,000 -5,000 0.00% 22,140
2018-05-24 2018-05-21 2.440 14,000 -6,000 0.00% 34,160
2018-04-18 2018-04-16 2.060 20,000 +1,500 0.00% 41,200
2018-04-17 2018-04-13 2.180 18,500 -6,000 0.00% 40,330
2018-04-16 2018-04-12 2.000 24,500 +2,000 0.00% 49,000
2018-04-11 2018-04-09 1.860 22,500 +5,000 0.00% 41,850
2018-04-09 2018-04-04 1.880 17,500 +500 0.00% 32,900
2018-04-06 2018-04-03 1.940 17,000 +5,000 0.00% 32,980
2018-04-04 2018-03-29 1.920 12,000 +2,500 0.00% 23,040
2018-03-29 2018-03-27 1.920 9,500 -500 0.00% 18,240
2018-03-23 2018-03-21 2.000 10,000 +5,000 0.00% 20,000
2018-03-21 2018-03-19 1.980 5,000 +3,000 0.00% 9,900
2018-03-15 2018-03-13 2.060 2,000 -2,000 0.00% 4,120
2018-03-14 2018-03-12 2.020 4,000 +2,000 0.00% 8,080
2018-03-13 2018-03-09 2.080 2,000 -2,000 0.00% 4,160
2018-03-09 2018-03-07 2.060 4,000 +4,000 0.00% 8,240
2018-02-28 2018-02-26 2.080 0 -5,500
2018-02-21 2018-02-15 2.020 5,500 -4,500 0.00% 11,110
2018-02-14 2018-02-12 2.040 10,000 +5,500 0.00% 20,400
2018-02-08 2018-02-06 2.100 4,500 +2,500 0.00% 9,450
2018-02-06 2018-02-02 2.100 2,000 -3,500 0.00% 4,200
2018-01-31 2018-01-29 2.280 5,500 +5,500 0.00% 12,540
2018-01-30 2018-01-26 2.240 0 -1,500
2018-01-29 2018-01-25 2.320 1,500 +1,500 0.00% 3,480
2018-01-25 2018-01-23 2.240 0 -3,000
2018-01-24 2018-01-22 2.180 3,000 -13,000 0.00% 6,540
2018-01-23 2018-01-19 2.180 16,000 -1,000 0.00% 34,880
2018-01-22 2018-01-18 2.120 17,000 -5,000 0.00% 36,040
2018-01-19 2018-01-17 2.260 22,000 -2,500 0.00% 49,720
2018-01-18 2018-01-16 2.220 24,500 +1,500 0.00% 54,390
2018-01-17 2018-01-15 2.200 23,000 +4,000 0.00% 50,600
2018-01-16 2018-01-12 2.220 19,000 +19,000 0.00% 42,180
2018-01-11 2018-01-09 2.280 0 -4,000
2018-01-10 2018-01-08 2.340 4,000 -1,000 0.00% 9,360
2018-01-09 2018-01-05 2.400 5,000 +3,000 0.00% 12,000
2018-01-08 2018-01-04 2.460 2,000 +2,000 0.00% 4,920
2018-01-05 2018-01-03 2.400 0 -4,500
2018-01-04 2018-01-02 2.320 4,500 -1,500 0.00% 10,440
2018-01-03 2017-12-29 2.220 6,000 -4,000 0.00% 13,320
2018-01-02 2017-12-28 2.200 10,000 +10,000 0.00% 22,000
2017-12-29 2017-12-27 2.180 0 -5,000
2017-12-27 2017-12-21 2.140 5,000 +3,500 0.00% 10,700
2017-12-22 2017-12-20 2.100 1,500 +1,500 0.00% 3,150
2017-12-20 2017-12-18 2.040 0 -15,500
2017-12-19 2017-12-15 2.040 15,500 +10,500 0.00% 31,620
2017-12-18 2017-12-14 2.140 5,000 -2,000 0.00% 10,700
2017-12-15 2017-12-13 2.120 7,000 -2,500 0.00% 14,840
2017-12-13 2017-12-11 2.240 9,500 -5,000 0.00% 21,280
2017-12-12 2017-12-08 2.360 14,500 +5,000 0.00% 34,220
2017-12-11 2017-12-07 2.400 9,500 -10,500 0.00% 22,800
2017-11-30 2017-11-28 2.580 20,000 -8,000 0.00% 51,600
2017-11-27 2017-11-23 2.440 28,000 +13,500 0.00% 68,320
2017-11-24 2017-11-22 2.540 14,500 +8,500 0.00% 36,830
2017-11-23 2017-11-21 2.500 6,000 -1,500 0.00% 15,000
2017-11-22 2017-11-20 2.480 7,500 -5,000 0.00% 18,600
2017-11-21 2017-11-17 2.480 12,500 -5,000 0.00% 31,000
2017-11-17 2017-11-15 2.540 17,500 -18,500 0.00% 44,450
2017-11-16 2017-11-14 2.600 36,000 -12,000 0.01% 93,600
2017-11-15 2017-11-13 2.640 48,000 +3,500 0.01% 126,720
2017-11-09 2017-11-07 2.740 44,500 -5,000 0.01% 121,930
2017-10-30 2017-10-26 2.680 49,500 +4,500 0.01% 132,660
2017-10-25 2017-10-23 2.700 45,000 -3,000 0.01% 121,500
2017-10-24 2017-10-20 2.700 48,000 +22,500 0.01% 129,600
2017-10-19 2017-10-17 2.640 25,500 +10,000 0.00% 67,320
2017-10-18 2017-10-16 2.700 15,500 -1,500 0.00% 41,850
2017-10-17 2017-10-13 2.820 17,000 -1,000 0.00% 47,940
2017-10-10 2017-10-06 2.740 18,000 +3,000 0.00% 49,320
2017-10-09 2017-10-04 2.720 15,000 -1,500 0.00% 40,800
2017-10-03 2017-09-28 2.680 16,500 +14,500 0.00% 44,220
2017-09-28 2017-09-26 2.720 2,000 -1,000 0.00% 5,440
2017-09-27 2017-09-25 2.760 3,000 -3,500 0.00% 8,280
2017-09-26 2017-09-22 2.720 6,500 -8,500 0.00% 17,680
2017-09-25 2017-09-21 2.780 15,000 +13,500 0.00% 41,700
2017-09-22 2017-09-20 2.580 1,500 -438,643 0.00% 3,870
2017-09-21 2017-09-19 2.760 440,143 +315,000 0.07% 1,214,795
2017-09-19 2017-09-15 2.740 125,143 +31,000 0.02% 342,892
2017-09-15 2017-09-13 2.900 94,143 +3,000 0.02% 273,015
2017-09-14 2017-09-12 2.940 91,143 -1,000 0.02% 267,960
2017-09-13 2017-09-11 2.920 92,143 +5,500 0.02% 269,058
2017-09-08 2017-09-06 2.900 86,643 +5,000 0.01% 251,265
2017-09-05 2017-09-01 2.980 81,643 +1,500 0.01% 243,296
2017-09-04 2017-08-31 2.980 80,143 -1,000 0.01% 238,826
2017-09-01 2017-08-30 3.280 81,143 -320 0.01% 266,149
2017-08-30 2017-08-28 3.420 81,463 +5,000 0.01% 278,603
2017-08-16 2017-08-14 3.700 76,463 +1,500 0.01% 282,913
2017-08-15 2017-08-11 3.540 74,963 +5,000 0.01% 265,369
2017-08-10 2017-08-08 3.880 69,963 +3,500 0.01% 271,456
2017-08-08 2017-08-04 3.680 66,463 -3,500 0.01% 244,584
2017-08-07 2017-08-03 3.720 69,963 +2,000 0.01% 260,262
2017-08-04 2017-08-02 3.720 67,963 +5,000 0.01% 252,822
2017-08-03 2017-08-01 3.720 62,963 +3,500 0.01% 234,222
2017-07-31 2017-07-27 3.740 59,463 -14,500 0.01% 222,392
2017-07-20 2017-07-18 3.480 73,963 -5,000 0.01% 257,391
2017-07-17 2017-07-13 3.460 78,963 -3,000 0.01% 273,212
2017-07-13 2017-07-11 3.480 81,963 -1,000 0.01% 285,231
2017-07-07 2017-07-05 3.540 82,963 -3,500 0.01% 293,689
2017-07-06 2017-07-04 3.460 86,463 -1,500 0.01% 299,162
2017-07-03 2017-06-29 3.560 87,963 +1,000 0.01% 313,148
2017-06-30 2017-06-28 3.600 86,963 +12,500 0.01% 313,067
2017-06-29 2017-06-27 3.500 74,463 -11,500 0.01% 260,620
2017-06-22 2017-06-20 3.520 85,963 +6,500 0.01% 302,590
2017-06-20 2017-06-16 3.700 79,463 -2,000 0.01% 294,013
2017-06-19 2017-06-15 3.680 81,463 -2,500 0.01% 299,784
2017-06-14 2017-06-12 3.540 83,963 -3,000 0.01% 297,229
2017-06-13 2017-06-09 3.620 86,963 -2,000 0.01% 314,806
2017-06-08 2017-06-06 3.540 88,963 +3,500 0.01% 314,929
2017-06-07 2017-06-05 3.560 85,463 +3,000 0.01% 304,248
2017-06-01 2017-05-29 3.580 82,463 +2,500 0.01% 295,218
2017-05-31 2017-05-26 3.720 79,963 +17,000 0.01% 297,462
2017-05-18 2017-05-16 3.940 62,963 -2,000 0.01% 248,074
2017-05-16 2017-05-12 3.920 64,963 -1,000 0.01% 254,655
2017-05-15 2017-05-11 3.840 65,963 -1,000 0.01% 253,298
2017-05-12 2017-05-10 3.800 66,963 -5,500 0.01% 254,459
2017-05-10 2017-05-08 3.700 72,463 +5,000 0.01% 268,113
2017-05-08 2017-05-04 3.780 67,463 -1,000 0.01% 255,010
2017-05-05 2017-05-02 3.780 68,463 -10,500 0.01% 258,790
2017-04-27 2017-04-25 3.760 78,963 -9,000 0.01% 296,901
2017-04-26 2017-04-24 3.780 87,963 +2,500 0.01% 332,500
2017-04-24 2017-04-20 3.740 85,463 -2,000 0.01% 319,632
2017-04-20 2017-04-18 3.800 87,463 -6,500 0.01% 332,359
2017-04-19 2017-04-13 3.860 93,963 -13,500 0.02% 362,697
2017-04-18 2017-04-12 3.800 107,463 -4,500 0.02% 408,359
2017-04-13 2017-04-11 3.740 111,963 -5,000 0.02% 418,742
2017-04-12 2017-04-10 3.760 116,963 -7,000 0.02% 439,781
2017-04-05 2017-03-31 3.720 123,963 +1,500 0.02% 461,142
2017-04-03 2017-03-30 3.780 122,463 -14,500 0.02% 462,910
2017-03-31 2017-03-29 3.880 136,963 -1,000 0.02% 531,416
2017-03-27 2017-03-23 3.880 137,963 -13,500 0.02% 535,296
2017-03-24 2017-03-22 3.900 151,463 +23,500 0.02% 590,706
2017-03-23 2017-03-21 4.000 127,963 -33,000 0.02% 511,852
2017-03-21 2017-03-17 4.000 160,963 +1,000 0.03% 643,852
2017-03-20 2017-03-16 3.940 159,963 -6,000 0.03% 630,254
2017-03-16 2017-03-14 3.880 165,963 +3,000 0.03% 643,936
2017-03-15 2017-03-13 3.880 162,963 -5,000 0.03% 632,296
2017-03-13 2017-03-09 3.880 167,963 -6,500 0.03% 651,696
2017-03-10 2017-03-08 4.020 174,463 -1,000 0.03% 701,341
2017-03-09 2017-03-07 4.080 175,463 -9,000 0.03% 715,889
2017-03-06 2017-03-02 4.080 184,463 -11,000 0.03% 752,609
2017-03-03 2017-03-01 4.080 195,463 +1,000 0.03% 797,489
2017-03-02 2017-02-28 4.200 194,463 -7,000 0.03% 816,745
2017-03-01 2017-02-27 4.160 201,463 +2,000 0.03% 838,086
2017-02-28 2017-02-24 4.240 199,463 +15,000 0.03% 845,723
2017-02-24 2017-02-22 4.300 184,463 -5,000 0.03% 793,191
2017-02-23 2017-02-21 4.280 189,463 +2,000 0.03% 810,902
2017-02-22 2017-02-20 4.300 187,463 -4,000 0.03% 806,091
2017-02-17 2017-02-15 4.360 191,463 -5,500 0.03% 834,779
2017-02-13 2017-02-09 4.400 196,963 +3,500 0.03% 866,637
2017-02-09 2017-02-07 4.540 193,463 -5,000 0.03% 878,322
2017-02-08 2017-02-06 4.620 198,463 +1,000 0.03% 916,899
2017-02-06 2017-02-02 4.520 197,463 -1,000 0.03% 892,533
2017-01-26 2017-01-24 4.580 198,463 -2,000 0.03% 908,961
2017-01-25 2017-01-23 4.620 200,463 +5,500 0.03% 926,139
2017-01-19 2017-01-17 4.540 194,963 +16,000 0.03% 885,132
2017-01-13 2017-01-11 4.660 178,963 +5,000 0.03% 833,968
2017-01-12 2017-01-10 4.680 173,963 -13,000 0.03% 814,147
2017-01-11 2017-01-09 4.440 186,963 -5,000 0.03% 830,116
2017-01-05 2017-01-03 4.420 191,963 -2,500 0.03% 848,476
2016-12-28 2016-12-22 4.360 194,463 -27,000 0.03% 847,859
2016-12-23 2016-12-21 4.320 221,463 -5,500 0.04% 956,720
2016-12-20 2016-12-16 4.360 226,963 +5,000 0.04% 989,559
2016-12-15 2016-12-13 4.460 221,963 +20,000 0.04% 989,955
2016-12-08 2016-12-06 4.300 201,963 -10,500 0.03% 868,441
2016-11-30 2016-11-28 4.420 212,463 -8,000 0.03% 939,086
2016-11-29 2016-11-25 4.340 220,463 -3,500 0.04% 956,809
2016-11-28 2016-11-24 4.340 223,963 -1,500 0.04% 971,999
2016-11-25 2016-11-23 4.360 225,463 -1,000 0.04% 983,019
2016-11-22 2016-11-18 4.380 226,463 -1,500 0.04% 991,908
2016-11-21 2016-11-17 4.320 227,963 -500 0.04% 984,800
2016-11-17 2016-11-15 4.340 228,463 -9,000 0.04% 991,529
2016-11-11 2016-11-09 4.340 237,463 +500 0.04% 1,030,589
2016-11-01 2016-10-28 4.320 236,963 +1,500 0.04% 1,023,680
2016-10-31 2016-10-27 4.440 235,463 -2,500 0.04% 1,045,456
2016-10-11 2016-10-06 4.720 237,963 +24,500 0.04% 1,123,185
2016-10-07 2016-10-05 4.840 213,463 +3,000 0.04% 1,033,161
2016-10-06 2016-10-04 4.640 210,463 -5,000 0.03% 976,548
2016-10-04 2016-09-30 4.240 215,463 +5,000 0.04% 913,563
2016-09-27 2016-09-23 4.340 210,463 -1,500 0.03% 913,409
2016-09-23 2016-09-21 4.240 211,963 +1,500 0.03% 898,723
2016-09-20 2016-09-15 4.100 210,463 +27,500 0.03% 862,898
2016-09-19 2016-09-14 4.220 182,963 -10,000 0.03% 772,104
2016-09-14 2016-09-12 4.160 192,963 -14,000 0.03% 802,726
2016-09-13 2016-09-09 4.180 206,963 +20,000 0.03% 865,105
2016-09-12 2016-09-08 4.280 186,963 -3,000 0.03% 800,202
2016-09-09 2016-09-07 4.260 189,963 +2,500 0.03% 809,242
2016-09-08 2016-09-06 4.320 187,463 +4,500 0.03% 809,840
2016-09-02 2016-08-31 4.140 182,963 -5,000 0.03% 757,467
2016-08-29 2016-08-25 4.240 187,963 -3,000 0.03% 796,963
2016-08-24 2016-08-22 4.300 190,963 -1,500 0.03% 821,141
2016-08-23 2016-08-19 4.300 192,463 -5,000 0.03% 827,591
2016-08-22 2016-08-18 4.220 197,463 +1,000 0.03% 833,294
2016-08-19 2016-08-17 4.340 196,463 -3,000 0.03% 852,649
2016-08-15 2016-08-11 4.300 199,463 +1,000 0.03% 857,691
2016-08-09 2016-08-05 4.320 198,463 -6,500 0.03% 857,360
2016-08-03 2016-07-29 3.960 204,963 -2,000 0.03% 811,653
2016-08-01 2016-07-28 4.060 206,963 +7,000 0.03% 840,270
2016-07-28 2016-07-26 4.240 199,963 +5,000 0.03% 847,843
2016-07-22 2016-07-20 4.140 194,963 +10,000 0.03% 807,147
2016-07-20 2016-07-18 4.300 184,963 -2,500 0.03% 795,341
2016-07-19 2016-07-15 4.340 187,463 +2,000 0.03% 813,589
2016-07-18 2016-07-14 4.380 185,463 -19,500 0.03% 812,328
2016-07-13 2016-07-11 4.240 204,963 +10,500 0.03% 869,043
2016-07-12 2016-07-08 4.180 194,463 +1,000 0.03% 812,855
2016-07-08 2016-07-06 4.340 193,463 -13,000 0.03% 839,629
2016-07-04 2016-06-29 4.060 206,463 -500 0.03% 838,240
2016-06-28 2016-06-24 4.140 206,963 +2,000 0.03% 856,827
2016-06-27 2016-06-23 4.200 204,963 -8,000 0.03% 860,845
2016-06-24 2016-06-22 4.160 212,963 -8,000 0.04% 885,926
2016-06-23 2016-06-21 4.100 220,963 -1,000 0.04% 905,948
2016-06-22 2016-06-20 4.320 221,963 -10,000 0.04% 958,880
2016-06-21 2016-06-17 4.320 231,963 +4,500 0.04% 1,002,080
2016-06-16 2016-06-14 4.600 227,463 +3,500 0.04% 1,046,330
2016-06-15 2016-06-13 4.540 223,963 -22,000 0.04% 1,016,792
2016-06-14 2016-06-10 4.460 245,963 +500 0.04% 1,096,995
2016-06-10 2016-06-07 4.700 245,463 -17,487 0.04% 1,153,676
2016-06-07 2016-06-03 4.320 262,950 -10,000 0.04% 1,135,944
2016-06-03 2016-06-01 4.260 272,950 +4,000 0.04% 1,162,767
2016-06-02 2016-05-31 4.040 268,950 -2,000 0.04% 1,086,558
2016-05-30 2016-05-26 4.060 270,950 -4,500 0.04% 1,100,057
2016-05-27 2016-05-25 4.080 275,450 -7,500 0.05% 1,123,836
2016-05-26 2016-05-24 4.020 282,950 -4,500 0.05% 1,137,459
2016-05-25 2016-05-23 4.000 287,450 +5,000 0.05% 1,149,800
2016-05-24 2016-05-20 4.020 282,450 +12,500 0.05% 1,135,449
2016-05-23 2016-05-19 3.900 269,950 -5,000 0.04% 1,052,805
2016-05-20 2016-05-18 3.900 274,950 -7,500 0.05% 1,072,305
2016-05-19 2016-05-17 3.760 282,450 +6,500 0.05% 1,062,012
2016-05-18 2016-05-16 3.560 275,950 +11,000 0.05% 982,382
2016-05-17 2016-05-13 3.500 264,950 +3,500 0.04% 927,325
2016-05-16 2016-05-12 3.460 261,450 -500 0.04% 904,617
2016-05-13 2016-05-11 3.460 261,950 +27,500 0.04% 906,347
2016-05-12 2016-05-10 3.600 234,450 -30,500 0.04% 844,020
2016-05-11 2016-05-09 3.600 264,950 -10,500 0.04% 953,820
2016-05-10 2016-05-06 3.200 275,450 +2,500 0.05% 881,440
2016-05-05 2016-05-03 3.200 272,950 -3,000 0.04% 873,440
2016-05-04 2016-04-29 3.240 275,950 +5,000 0.05% 894,078
2016-05-03 2016-04-28 3.200 270,950 -500 0.04% 867,040
2016-04-29 2016-04-27 3.200 271,450 -5,500 0.04% 868,640
2016-04-28 2016-04-26 3.200 276,950 +1,500 0.05% 886,240
2016-04-27 2016-04-25 3.220 275,450 -500 0.05% 886,949
2016-04-25 2016-04-21 3.160 275,950 -1,000 0.05% 872,002
2016-04-21 2016-04-19 3.060 276,950 -1,500 0.05% 847,467
2016-04-19 2016-04-15 3.220 278,450 -2,000 0.05% 896,609
2016-04-18 2016-04-14 3.240 280,450 -7,500 0.05% 908,658
2016-04-15 2016-04-13 3.320 287,950 -5,500 0.05% 955,994
2016-04-14 2016-04-12 3.240 293,450 -2,500 0.05% 950,778
2016-04-11 2016-04-07 3.100 295,950 -500 0.05% 917,445
2016-04-08 2016-04-06 3.080 296,450 -4,000 0.05% 913,066
2016-04-07 2016-04-05 3.080 300,450 -1,000 0.05% 925,386
2016-04-01 2016-03-30 3.160 301,450 -5,500 0.05% 952,582
2016-03-17 2016-03-15 3.060 306,950 -1,000 0.05% 939,267
2016-03-16 2016-03-14 3.080 307,950 -2,000 0.05% 948,486
2016-03-15 2016-03-11 3.220 309,950 -4,000 0.05% 998,039
2016-03-14 2016-03-10 3.180 313,950 -2,000 0.05% 998,361
2016-03-11 2016-03-09 3.100 315,950 +4,320 0.05% 979,445
2016-03-09 2016-03-07 3.400 311,630 -3,000 0.05% 1,059,542
2016-03-08 2016-03-04 3.440 314,630 -5,000 0.05% 1,082,327
2016-03-03 2016-03-01 3.280 319,630 -1,000 0.05% 1,048,386
2016-03-02 2016-02-29 3.240 320,630 +8,000 0.05% 1,038,841
2016-03-01 2016-02-26 3.280 312,630 +5,000 0.05% 1,025,426
2016-02-29 2016-02-25 3.200 307,630 -3,500 0.05% 984,416
2016-02-22 2016-02-18 3.240 311,130 -3,500 0.05% 1,008,061
2016-02-19 2016-02-17 3.220 314,630 -16,000 0.05% 1,013,109
2016-02-18 2016-02-16 3.260 330,630 -3,500 0.05% 1,077,854
2016-02-16 2016-02-12 3.000 334,130 -4,000 0.06% 1,002,390
2016-02-15 2016-02-11 2.940 338,130 -1,000 0.06% 994,102
2016-02-12 2016-02-05 3.140 339,130 +7,000 0.06% 1,064,868
2016-02-11 2016-02-04 3.160 332,130 +1,500 0.05% 1,049,531
2016-02-04 2016-02-02 3.400 330,630 +3,500 0.05% 1,124,142
2016-02-03 2016-02-01 3.400 327,130 +2,500 0.05% 1,112,242
2016-02-02 2016-01-29 3.600 324,630 -5,500 0.05% 1,168,668
2016-02-01 2016-01-28 3.560 330,130 -1,000 0.05% 1,175,263
2016-01-29 2016-01-27 3.600 331,130 +103,000 0.05% 1,192,068
2016-01-28 2016-01-26 3.760 228,130 -3,500 0.04% 857,769
2016-01-27 2016-01-25 3.900 231,630 -20,000 0.04% 903,357
2016-01-26 2016-01-22 3.720 251,630 +13,000 0.04% 936,064
2016-01-25 2016-01-21 3.660 238,630 +1,500 0.04% 873,386
2016-01-22 2016-01-20 3.600 237,130 +19,500 0.04% 853,668
2016-01-21 2016-01-19 3.820 217,630 -3,500 0.04% 831,347
2016-01-20 2016-01-18 3.900 221,130 -18,500 0.04% 862,407
2016-01-19 2016-01-15 3.720 239,630 +19,000 0.04% 891,424
2016-01-18 2016-01-14 4.400 220,630 -21,000 0.04% 970,772
2016-01-15 2016-01-13 3.420 241,630 -23,500 0.04% 826,375
2016-01-14 2016-01-12 3.100 265,130 +13,000 0.04% 821,903
2016-01-13 2016-01-11 2.740 252,130 -7,000 0.04% 690,836
2016-01-12 2016-01-08 2.700 259,130 +5,000 0.04% 699,651
2016-01-11 2016-01-07 2.700 254,130 -9,500 0.04% 686,151
2016-01-08 2016-01-06 2.900 263,630 -5,000 0.04% 764,527
2016-01-07 2016-01-05 2.980 268,630 +10,000 0.04% 800,517
2016-01-06 2016-01-04 2.880 258,630 -7,000 0.04% 744,854
2016-01-05 2015-12-31 3.000 265,630 +11,500 0.04% 796,890
2016-01-04 2015-12-29 3.360 254,130 -500 0.04% 853,877
2015-12-29 2015-12-24 3.360 254,630 +8,500 0.04% 855,557
2015-12-28 2015-12-22 3.400 246,130 +8,000 0.04% 836,842
2015-12-23 2015-12-21 3.520 238,130 -11,000 0.04% 838,218
2015-12-22 2015-12-18 3.800 249,130 +10,500 0.04% 946,694
2015-12-21 2015-12-17 3.900 238,630 +1,000 0.04% 930,657
2015-12-18 2015-12-16 3.980 237,630 -2,000 0.04% 945,767
2015-12-17 2015-12-15 3.900 239,630 +500 0.04% 934,557
2015-12-16 2015-12-14 3.960 239,130 -5,000 0.04% 946,955
2015-12-15 2015-12-11 3.960 244,130 +4,000 0.04% 966,755
2015-12-11 2015-12-09 4.300 240,130 +1,000 0.04% 1,032,559
2015-12-10 2015-12-08 4.400 239,130 +3,500 0.04% 1,052,172
2015-12-09 2015-12-07 4.440 235,630 -5,000 0.04% 1,046,197
2015-12-08 2015-12-04 4.400 240,630 +3,000 0.04% 1,058,772
2015-12-07 2015-12-03 4.260 237,630 +1,000 0.04% 1,012,304
2015-12-04 2015-12-02 4.480 236,630 -12,500 0.04% 1,060,102
2015-12-03 2015-12-01 4.480 249,130 +500 0.04% 1,116,102
2015-12-02 2015-11-30 4.520 248,630 +3,500 0.04% 1,123,808
2015-11-30 2015-11-26 4.460 245,130 -3,000 0.04% 1,093,280
2015-11-26 2015-11-24 4.620 248,130 -500 0.04% 1,146,361
2015-11-25 2015-11-23 4.600 248,630 +8,500 0.04% 1,143,698
2015-11-24 2015-11-20 4.660 240,130 -2,500 0.04% 1,119,006
2015-11-23 2015-11-19 4.520 242,630 +12,000 0.04% 1,096,688
2015-11-19 2015-11-17 4.660 230,630 +500 0.04% 1,074,736
2015-11-17 2015-11-13 4.640 230,130 +12,000 0.04% 1,067,803
2015-11-16 2015-11-12 4.680 218,130 +15,000 0.04% 1,020,848
2015-11-12 2015-11-10 4.840 203,130 -1,000 0.03% 983,149
2015-11-11 2015-11-09 4.860 204,130 +9,500 0.03% 992,072
2015-11-10 2015-11-06 4.860 194,630 -6,000 0.03% 945,902
2015-11-09 2015-11-05 4.860 200,630 -8,500 0.03% 975,062
2015-11-06 2015-11-04 4.880 209,130 -5,000 0.03% 1,020,554
2015-11-05 2015-11-03 4.980 214,130 +2,000 0.04% 1,066,367
2015-11-04 2015-11-02 4.940 212,130 -3,500 0.03% 1,047,922
2015-11-03 2015-10-30 4.940 215,630 -10,000 0.04% 1,065,212
2015-10-30 2015-10-28 4.980 225,630 +170 0.04% 1,123,637
2015-10-27 2015-10-23 5.000 225,460 +5,000 0.04% 1,127,300
2015-10-23 2015-10-20 5.100 220,460 +1,000 0.04% 1,124,346
2015-10-22 2015-10-19 5.100 219,460 +13,000 0.04% 1,119,246
2015-10-20 2015-10-16 4.960 206,460 -277 0.03% 1,024,042
2015-10-19 2015-10-15 4.980 206,737 +500 0.03% 1,029,550
2015-10-16 2015-10-14 4.820 206,237 +1,500 0.03% 994,062
2015-10-15 2015-10-13 4.800 204,737 +29,000 0.03% 982,738
2015-10-14 2015-10-12 4.780 175,737 +12,500 0.03% 840,023
2015-10-13 2015-10-09 4.700 163,237 -2,000 0.03% 767,214
2015-10-12 2015-10-08 4.700 165,237 +1,000 0.03% 776,614
2015-10-09 2015-10-07 4.840 164,237 -6,000 0.03% 794,907
2015-10-08 2015-10-06 4.520 170,237 +1,000 0.03% 769,471
2015-10-07 2015-10-05 4.540 169,237 +1,500 0.03% 768,336
2015-10-06 2015-10-02 4.540 167,737 -11,000 0.03% 761,526
2015-10-05 2015-09-30 4.520 178,737 -2,000 0.03% 807,891
2015-10-02 2015-09-29 4.480 180,737 +5,500 0.03% 809,702
2015-09-30 2015-09-25 4.560 175,237 +500 0.03% 799,081
2015-09-29 2015-09-24 4.420 174,737 -2,000 0.03% 772,338
2015-09-25 2015-09-23 4.500 176,737 -1,000 0.03% 795,316
2015-09-23 2015-09-21 4.400 177,737 -1,500 0.03% 782,043
2015-09-22 2015-09-18 4.500 179,237 +2,000 0.03% 806,566
2015-09-18 2015-09-16 4.560 177,237 -3,513 0.03% 808,201
2015-09-17 2015-09-15 4.540 180,750 -5,000 0.03% 820,605
2015-09-16 2015-09-14 4.600 185,750 +15,000 0.03% 854,450
2015-09-15 2015-09-11 4.540 170,750 -1,000 0.03% 775,205
2015-09-14 2015-09-10 4.500 171,750 +4,000 0.03% 772,875
2015-09-11 2015-09-09 4.580 167,750 +500 0.03% 768,295
2015-09-10 2015-09-08 4.440 167,250 +1,500 0.03% 742,590
2015-09-09 2015-09-07 4.440 165,750 -4,500 0.03% 735,930
2015-09-08 2015-09-04 4.540 170,250 -10,500 0.03% 772,935
2015-09-07 2015-09-02 4.520 180,750 +10,000 0.03% 816,990
2015-09-04 2015-09-01 4.500 170,750 +8,000 0.03% 768,375
2015-09-02 2015-08-31 4.660 162,750 -500 0.03% 758,415
2015-09-01 2015-08-28 4.880 163,250 -2,000 0.03% 796,660
2015-08-31 2015-08-27 4.860 165,250 -3,500 0.03% 803,115
2015-08-27 2015-08-25 4.680 168,750 +8,500 0.03% 789,750
2015-08-26 2015-08-24 4.980 160,250 -500 0.03% 798,045
2015-08-25 2015-08-21 5.200 160,750 -750 0.03% 835,900
2015-08-21 2015-08-19 5.500 161,500 +1,000 0.03% 888,250
2015-08-20 2015-08-18 5.100 160,500 +15,500 0.03% 818,550
2015-08-17 2015-08-13 4.680 145,000 -13,500 0.02% 678,600
2015-08-14 2015-08-12 4.520 158,500 +8,000 0.03% 716,420
2015-08-13 2015-08-11 4.500 150,500 -11,000 0.02% 677,250
2015-08-12 2015-08-10 4.480 161,500 -8,000 0.03% 723,520
2015-08-11 2015-08-07 4.420 169,500 -2,500 0.03% 749,190
2015-08-10 2015-08-06 4.440 172,000 -10,500 0.03% 763,680
2015-08-07 2015-08-05 4.440 182,500 -2,500 0.03% 810,300
2015-08-06 2015-08-04 4.440 185,000 -6,500 0.03% 821,400
2015-08-05 2015-08-03 4.580 191,500 +14,500 0.03% 877,070
2015-08-04 2015-07-31 4.640 177,000 -6,500 0.03% 821,280
2015-07-31 2015-07-29 4.960 183,500 -500 0.03% 910,160
2015-07-30 2015-07-28 4.860 184,000 -9,500 0.03% 894,240
2015-07-29 2015-07-27 4.840 193,500 +8,000 0.03% 936,540
2015-07-28 2015-07-24 5.300 185,500 -500 0.03% 983,150
2015-07-24 2015-07-22 5.300 186,000 -2,000 0.03% 985,800
2015-07-23 2015-07-21 5.400 188,000 -500 0.03% 1,015,200
2015-07-21 2015-07-17 5.400 188,500 -1,000 0.03% 1,017,900
2015-07-17 2015-07-15 5.300 189,500 +9,500 0.03% 1,004,350
2015-07-16 2015-07-14 5.300 180,000 +500 0.03% 954,000
2015-07-15 2015-07-13 5.300 179,500 +1,000 0.03% 951,350
2015-07-14 2015-07-10 5.400 178,500 +25,000 0.03% 963,900
2015-07-13 2015-07-09 4.980 153,500 -1,000 0.03% 764,430
2015-07-10 2015-07-08 4.160 154,500 -186,000 0.03% 642,720
2015-07-09 2015-07-07 4.800 340,500 -8,500 0.06% 1,634,400
2015-07-08 2015-07-06 5.100 349,000 +4,000 0.06% 1,779,900
2015-07-07 2015-07-03 5.900 345,000 +11,500 0.06% 2,035,500
2015-07-06 2015-07-02 6.600 333,500 +137,500 0.05% 2,201,100
2015-07-03 2015-06-30 6.300 196,000 -1,000 0.03% 1,234,800
2015-06-25 2015-06-23 6.800 197,000 -3,000 0.03% 1,339,600
2015-06-24 2015-06-22 6.700 200,000 -54,000 0.03% 1,340,000
2015-06-23 2015-06-19 6.600 254,000 +52,500 0.04% 1,676,400
2015-06-19 2015-06-17 6.400 201,500 +1,000 0.03% 1,289,600
2015-06-17 2015-06-15 6.600 200,500 +2,500 0.03% 1,323,300
2015-06-15 2015-06-11 6.800 198,000 +1,500 0.03% 1,346,400
2015-06-12 2015-06-10 6.700 196,500 +500 0.03% 1,316,550
2015-06-11 2015-06-09 6.800 196,000 +5,000 0.03% 1,332,800
2015-06-10 2015-06-08 7.000 191,000 +30,500 0.03% 1,337,000
2015-06-09 2015-06-05 7.100 160,500 +6,000 0.03% 1,139,550
2015-06-08 2015-06-04 7.300 154,500 +15,500 0.03% 1,127,850
2015-06-05 2015-06-03 7.500 139,000 -9,500 0.02% 1,042,500
2015-06-04 2015-06-02 7.400 148,500 -500 0.02% 1,098,900
2015-06-03 2015-06-01 7.500 149,000 -15,000 0.02% 1,117,500
2015-06-02 2015-05-29 7.700 164,000 +3,500 0.03% 1,262,800
2015-06-01 2015-05-28 7.000 160,500 -3,500 0.03% 1,123,500
2015-05-29 2015-05-27 7.200 164,000 +4,500 0.03% 1,180,800
2015-05-28 2015-05-26 7.000 159,500 +8,000 0.03% 1,116,500
2015-05-27 2015-05-22 7.000 151,500 +6,000 0.02% 1,060,500
2015-05-21 2015-05-19 6.800 145,500 +2,000 0.02% 989,400
2015-05-20 2015-05-18 6.900 143,500 +5,500 0.02% 990,150
2015-05-19 2015-05-15 7.000 138,000 +2,500 0.02% 966,000
2015-05-15 2015-05-13 7.000 135,500 +2,000 0.02% 948,500
2015-05-14 2015-05-12 7.200 133,500 +2,500 0.02% 961,200
2015-05-11 2015-05-07 7.400 131,000 +1,000 0.02% 969,400
2015-05-08 2015-05-06 7.600 130,000 -11,000 0.02% 988,000
2015-05-07 2015-05-05 7.600 141,000 -500 0.02% 1,071,600
2015-05-06 2015-05-04 7.300 141,500 -4,000 0.02% 1,032,950
2015-04-29 2015-04-27 7.200 145,500 +4,000 0.02% 1,047,600
2015-04-28 2015-04-24 7.100 141,500 +10,000 0.02% 1,004,650
2015-04-24 2015-04-22 7.200 131,500 -500 0.02% 946,800
2015-04-22 2015-04-20 7.100 132,000 +2,500 0.02% 937,200
2015-04-17 2015-04-15 7.000 129,500 -4,499 0.02% 906,500
2015-04-16 2015-04-14 7.000 133,999 +3,500 0.02% 937,993
2015-04-15 2015-04-13 7.200 130,499 -4,000 0.02% 939,593
2015-04-14 2015-04-10 6.500 134,499 +10,499 0.02% 874,244
2015-04-13 2015-04-09 6.200 124,000 -17,500 0.02% 768,800
2015-04-01 2015-03-30 5.900 141,500 +7,000 0.02% 834,850
2015-03-31 2015-03-27 6.100 134,500 -10,500 0.02% 820,450
2015-03-27 2015-03-25 5.400 145,000 +1,000 0.02% 783,000
2015-03-24 2015-03-20 5.500 144,000 +5,000 0.02% 792,000
2015-02-26 2015-02-24 5.900 139,000 +4,000 0.02% 820,100
2015-02-10 2015-02-06 6.000 135,000 +500 0.02% 810,000
2015-01-29 2015-01-27 5.900 134,500 +18,000 0.02% 793,550
2015-01-27 2015-01-23 6.200 116,500 +1,500 0.02% 722,300
2015-01-19 2015-01-15 6.100 115,000 +11,000 0.02% 701,500
2015-01-14 2015-01-12 6.300 104,000 -1,500 0.02% 655,200
2015-01-09 2015-01-07 6.400 105,500 +13,500 0.02% 675,200
2015-01-08 2015-01-06 6.300 92,000 +77,000 0.02% 579,600
2015-01-07 2015-01-05 6.700 15,000 -144,363 0.00% 100,500
2015-01-05 2014-12-31 7.000 159,363 -2,500 0.03% 1,115,541
2014-12-30 2014-12-24 7.000 161,863 +35,000 0.03% 1,133,041
2014-12-23 2014-12-19 6.100 126,863 -1,000 0.02% 773,864
2014-12-22 2014-12-18 6.000 127,863 +20,000 0.02% 767,178
2014-12-19 2014-12-17 5.800 107,863 +32,500 0.02% 625,605
2014-12-09 2014-12-05 7.100 75,363 -4,500 0.01% 535,077
2014-12-08 2014-12-04 7.400 79,863 -70,637 0.01% 590,986
2014-12-04 2014-12-02 6.700 150,500 +37,500 0.02% 1,008,350
2014-12-03 2014-12-01 6.800 113,000 +1,000 0.02% 768,400
2014-12-02 2014-11-28 7.100 112,000 +500 0.02% 795,200
2014-12-01 2014-11-27 7.500 111,500 +1 0.02% 836,250
2014-11-28 2014-11-26 7.400 111,499 -16,501 0.02% 825,093
2014-11-12 2014-11-10 7.800 128,000 +4,000 0.02% 998,400
2014-11-06 2014-11-04 8.000 124,000 +11,000 0.02% 992,000
2014-11-04 2014-10-31 7.900 113,000 -500 0.02% 892,700
2014-10-31 2014-10-29 8.000 113,500 +500 0.02% 908,000
2014-10-23 2014-10-21 8.100 113,000 +14,500 0.02% 915,300
2014-10-22 2014-10-20 8.200 98,500 +1,500 0.02% 807,700
2014-10-21 2014-10-17 8.200 97,000 +32,500 0.02% 795,400
2014-10-20 2014-10-16 8.100 64,500 -50,500 0.01% 522,450
2014-10-17 2014-10-15 8.200 115,000 +56,500 0.02% 943,000
2014-10-16 2014-10-14 8.100 58,500 -1,000 0.01% 473,850
2014-10-14 2014-10-10 8.200 59,500 -103,500 0.01% 487,900
2014-10-13 2014-10-09 8.500 163,000 +59,500 0.03% 1,385,500
2014-10-10 2014-10-08 8.400 103,500 -79,000 0.02% 869,400
2014-10-09 2014-10-07 8.400 182,500 +76,500 0.03% 1,533,000
2014-10-07 2014-10-03 8.300 106,000 +53,000 0.02% 879,800
2014-10-03 2014-09-29 8.300 53,000 +2,000 0.01% 439,900
2014-09-30 2014-09-26 8.600 51,000 +1,000 0.01% 438,600
2014-09-29 2014-09-25 8.600 50,000 -1,500 0.01% 430,000
2014-09-26 2014-09-24 8.900 51,500 +45,000 0.01% 458,350
2014-09-22 2014-09-18 8.300 6,500 -1,500 0.00% 53,950
2014-09-19 2014-09-17 8.300 8,000 -21,500 0.00% 66,400
2014-09-16 2014-09-12 8.400 29,500 -35,000 0.00% 247,800
2014-09-12 2014-09-10 8.300 64,500 -2,500 0.01% 535,350
2014-09-11 2014-09-08 8.400 67,000 -33,000 0.01% 562,800
2014-09-08 2014-09-04 8.500 100,000 +96,500 0.02% 850,000
2014-09-05 2014-09-03 8.500 3,500 -48,500 0.00% 29,750
2014-09-04 2014-09-02 8.500 52,000 -500 0.01% 442,000
2014-09-03 2014-09-01 8.600 52,500 -5,000 0.01% 451,500
2014-09-01 2014-08-28 8.200 57,500 +9,000 0.01% 471,500
2014-08-29 2014-08-27 8.500 48,500 +15,000 0.01% 412,250
2014-08-28 2014-08-26 8.800 33,500 -7,000 0.01% 294,800
2014-08-27 2014-08-25 8.700 40,500 +2,000 0.01% 352,350
2014-08-26 2014-08-22 9.700 38,500 +3,000 0.01% 373,450
2014-08-25 2014-08-21 9.800 35,500 -7,000 0.01% 347,900
2014-08-22 2014-08-20 9.500 42,500 -68,000 0.01% 403,750
2014-08-20 2014-08-18 8.900 110,500 +2,500 0.02% 983,450
2014-08-15 2014-08-13 8.700 108,000 -1,500 0.02% 939,600
2014-08-14 2014-08-12 8.800 109,500 +47,000 0.02% 963,600
2014-08-13 2014-08-11 8.500 62,500 +9,000 0.01% 531,250
2014-08-12 2014-08-08 8.500 53,500 +46,000 0.01% 454,750
2014-08-11 2014-08-07 8.700 7,500 -2,000 0.00% 65,250
2014-08-08 2014-08-06 8.700 9,500 -7,000 0.00% 82,650
2014-08-04 2014-07-31 7.800 16,500 +500 0.00% 128,700
2014-07-30 2014-07-28 7.900 16,000 +1,000 0.00% 126,400
2014-07-22 2014-07-18 7.400 15,000 -2,500 0.00% 111,000
2014-07-21 2014-07-17 7.400 17,500 +2,000 0.00% 129,500
2014-07-18 2014-07-16 7.400 15,500 -500 0.00% 114,700
2014-07-14 2014-07-10 7.700 16,000 -500 0.00% 123,200
2014-07-04 2014-07-02 7.800 16,500 -139,500 0.00% 128,700
2014-06-17 2014-06-13 8.000 156,000 +3,500 0.03% 1,248,000
2014-06-05 2014-06-03 8.300 152,500 +133,500 0.03% 1,265,750
2014-06-04 2014-05-30 8.000 19,000 +17,500 0.00% 152,000
2014-05-27 2014-05-23 7.600 1,500 +500 0.00% 11,400
2014-05-20 2014-05-16 7.500 1,000 -500 0.00% 7,500
2014-05-13 2014-05-09 7.600 1,500 -24,500 0.00% 11,400
2014-05-12 2014-05-08 7.600 26,000 -25,500 0.00% 197,600
2014-04-25 2014-04-23 7.900 51,500 +24,500 0.01% 406,850
2014-04-24 2014-04-22 7.900 27,000 +25,500 0.00% 213,300
2014-04-22 2014-04-16 7.700 1,500 -36,000 0.00% 11,550
2014-04-17 2014-04-15 7.700 37,500 -150,000 0.01% 288,750
2014-04-14 2014-04-10 7.900 187,500 +4,500 0.03% 1,481,250
2014-04-07 2014-04-03 8.000 183,000 -1,000 0.03% 1,464,000
2014-04-04 2014-04-02 8.000 184,000 +15,500 0.03% 1,472,000
2014-04-02 2014-03-31 8.000 168,500 +2,500 0.03% 1,348,000
2014-03-28 2014-03-26 7.600 166,000 +36,109 0.03% 1,261,600
2014-03-21 2014-03-19 7.400 129,891 +1,588 0.02% 961,193
2014-03-20 2014-03-18 7.400 128,303 -61 0.02% 949,442
2014-03-19 2014-03-17 7.700 128,364 +1,000 0.02% 988,403
2014-03-18 2014-03-14 7.700 127,364 -500 0.02% 980,703
2014-03-14 2014-03-12 7.800 127,864 +3,000 0.02% 997,339
2014-03-11 2014-03-07 8.100 124,864 +224 0.02% 1,011,398
2014-03-07 2014-03-05 8.200 124,640 +1,000 0.02% 1,022,048
2014-03-03 2014-02-27 8.200 123,640 +123,640 0.02% 1,013,848
2014-02-20 2014-02-18 8.400 0 -500
2014-02-17 2014-02-13 8.400 500 +500 0.00% 4,200
2014-02-12 2014-02-10 8.100 0 -202,500
2014-02-10 2014-02-06 8.200 202,500 +2,500 0.03% 1,660,500
2014-02-05 2014-01-30 8.500 200,000 +200,000 0.03% 1,700,000
2014-02-04 2014-01-28 8.400 0 -171,437
2014-01-29 2014-01-27 8.700 171,437 +7,500 0.03% 1,491,502
2014-01-24 2014-01-22 8.500 163,937 +99,198 0.04% 1,393,464
2014-01-21 2014-01-17 8.900 64,739 +39,739 0.02% 576,177
2014-01-17 2014-01-15 9.300 25,000 +25,000 0.01% 232,500
2014-01-16 2014-01-14 9.200 0 -103,999
2014-01-14 2014-01-10 8.600 103,999 +12,500 0.03% 894,391
2014-01-13 2014-01-09 8.500 91,499 -3,000 0.02% 777,742
2014-01-10 2014-01-08 8.400 94,499 -2,000 0.02% 793,792
2014-01-09 2014-01-07 8.300 96,499 +4,000 0.02% 800,942
2014-01-08 2014-01-06 8.400 92,499 -500 0.02% 776,992
2014-01-07 2014-01-03 8.700 92,999 +7,500 0.02% 809,091
2014-01-06 2014-01-02 8.900 85,499 -500 0.02% 760,941
2014-01-03 2013-12-31 8.900 85,999 -47,000 0.02% 765,391
2014-01-02 2013-12-27 8.400 132,999 -3,500 0.03% 1,117,192
2013-12-27 2013-12-20 8.300 136,499 -2,000 0.03% 1,132,942
2013-12-23 2013-12-19 8.500 138,499 -500 0.03% 1,177,242
2013-12-20 2013-12-18 8.800 138,999 +10,823 0.03% 1,223,191
2013-12-19 2013-12-17 8.800 128,176 +6,000 0.03% 1,127,949
2013-12-18 2013-12-16 9.000 122,176 +500 0.03% 1,099,584
2013-12-16 2013-12-12 8.800 121,676 +1,000 0.03% 1,070,749
2013-12-13 2013-12-11 9.000 120,676 -7,000 0.03% 1,086,084
2013-12-12 2013-12-10 9.400 127,676 -500 0.03% 1,200,154
2013-12-11 2013-12-09 9.100 128,176 +75,500 0.03% 1,166,402
2013-12-10 2013-12-06 8.200 52,676 +500 0.01% 431,943
2013-12-09 2013-12-05 8.100 52,176 -142,324 0.01% 422,626
2013-12-06 2013-12-04 7.900 194,500 +1,000 0.05% 1,536,550
2013-12-05 2013-12-03 7.800 193,500 +67,000 0.05% 1,509,300
2013-12-02 2013-11-28 7.700 126,500 -5,000 0.03% 974,050
2013-11-27 2013-11-25 8.100 131,500 +100,000 0.03% 1,065,150
2013-11-20 2013-11-18 6.900 31,500 +1,500 0.01% 217,350
2013-11-06 2013-11-04 6.500 30,000 -70,500 0.01% 195,000
2013-11-05 2013-11-01 6.800 100,500 +2,000 0.02% 683,400
2013-10-23 2013-10-21 6.900 98,500 -4,000 0.02% 679,650
2013-10-21 2013-10-17 7.200 102,500 -13,000 0.03% 738,000
2013-10-04 2013-10-02 7.200 115,500 +4,500 0.03% 831,600
2013-08-27 2013-08-23 8.000 111,000 +2,000 0.03% 888,000
2013-08-20 2013-08-16 7.900 109,000 +2,000 0.03% 861,100
2013-08-15 2013-08-12 8.400 107,000 -3,500 0.03% 898,800
2013-08-09 2013-08-07 7.300 110,500 -2,500 0.03% 806,650
2013-08-08 2013-08-06 7.400 113,000 -500 0.03% 836,200
2013-08-06 2013-08-02 7.400 113,500 +99,500 0.03% 839,900
2013-08-05 2013-08-01 7.300 14,000 +5,000 0.00% 102,200
2013-08-01 2013-07-30 7.300 9,000 +3,000 0.00% 65,700
2013-07-30 2013-07-26 7.600 6,000 +2,500 0.00% 45,600
2013-07-29 2013-07-25 7.300 3,500 -37,000 0.00% 25,550
2013-07-22 2013-07-18 7.000 40,500 +1,500 0.01% 283,500
2013-07-12 2013-07-10 7.400 39,000 +30,500 0.01% 288,600
2013-07-11 2013-07-09 7.500 8,500 +1,000 0.00% 63,750
2013-07-10 2013-07-08 7.600 7,500 +1,000 0.00% 57,000
2013-07-02 2013-06-27 6.800 6,500 -1,500 0.00% 44,200
2013-06-27 2013-06-25 6.600 8,000 +500 0.00% 52,800
2013-06-26 2013-06-24 7.000 7,500 -1,500 0.00% 52,500
2013-06-25 2013-06-21 7.500 9,000 -2,000 0.00% 67,500
2013-06-24 2013-06-20 7.600 11,000 +1,500 0.00% 83,600
2013-06-21 2013-06-19 7.800 9,500 -1,000 0.00% 74,100
2013-06-20 2013-06-18 8.000 10,500 +500 0.00% 84,000
2013-06-19 2013-06-17 7.900 10,000 -1,500 0.00% 79,000
2013-06-17 2013-06-13 7.100 11,500 +500 0.00% 81,650
2013-06-14 2013-06-11 7.700 11,000 +1,000 0.00% 84,700
2013-06-05 2013-06-03 8.500 10,000 -4,000 0.00% 85,000
2013-06-04 2013-05-31 8.700 14,000 +4,000 0.00% 121,800
2013-05-24 2013-05-22 8.400 10,000 -30,000 0.00% 84,000
2013-05-23 2013-05-21 8.400 40,000 +1,500 0.01% 336,000
2013-05-22 2013-05-20 8.600 38,500 -1,000 0.01% 331,100
2013-05-03 2013-04-30 9.000 39,500 +1,500 0.01% 355,500
2013-05-02 2013-04-29 9.100 38,000 +1,500 0.01% 345,800
2013-04-22 2013-04-18 9.100 36,500 -1,500 0.01% 332,150
2013-04-19 2013-04-17 9.000 38,000 +1,500 0.01% 342,000
2013-04-16 2013-04-12 9.400 36,500 -2,000 0.01% 343,100
2013-04-11 2013-04-09 9.100 38,500 +8,000 0.01% 350,350
2013-04-10 2013-04-08 9.500 30,500 +29,000 0.01% 289,750
2013-04-09 2013-04-05 9.600 1,500 -2,000 0.00% 14,400
2013-04-08 2013-04-03 9.600 3,500 -10,000 0.00% 33,600
2013-04-05 2013-04-02 9.800 13,500 -1,500 0.00% 132,300
2013-03-27 2013-03-25 10.000 15,000 +1,500 0.00% 150,000
2013-03-26 2013-03-22 10.000 13,500 +1,500 0.00% 135,000
2013-03-25 2013-03-21 10.000 12,000 -11,500 0.00% 120,000
2013-03-22 2013-03-20 10.000 23,500 +10,000 0.01% 235,000
2013-03-21 2013-03-19 9.900 13,500 -11,500 0.00% 133,650
2013-03-20 2013-03-18 10.000 25,000 -1,500 0.01% 250,000
2013-03-19 2013-03-15 10.200 26,500 -8,000 0.01% 270,300
2013-03-15 2013-03-13 10.200 34,500 -3,500 0.01% 351,900
2013-03-14 2013-03-12 10.200 38,000 -8,000 0.01% 387,600
2013-03-13 2013-03-11 10.600 46,000 +8,000 0.01% 487,600
2013-03-11 2013-03-07 11.000 38,000 +1,000 0.01% 418,000
2013-03-07 2013-03-05 11.000 37,000 -500 0.01% 407,000
2013-03-06 2013-03-04 11.000 37,500 -500 0.01% 412,500
2013-03-05 2013-03-01 11.000 38,000 +1,000 0.01% 418,000
2013-03-04 2013-02-28 11.000 37,000 +500 0.01% 407,000
2013-03-01 2013-02-27 10.800 36,500 +1,500 0.01% 394,200
2013-02-28 2013-02-26 10.800 35,000 -1,500 0.01% 378,000
2013-02-27 2013-02-25 11.200 36,500 +6,000 0.01% 408,800
2013-02-26 2013-02-22 11.200 30,500 -6,500 0.01% 341,600
2013-02-25 2013-02-21 11.800 37,000 +27,000 0.01% 436,600
2013-02-20 2013-02-18 12.200 10,000 -1,000 0.00% 122,000
2013-02-08 2013-02-06 10.400 11,000 +3,500 0.00% 114,400
2013-02-06 2013-02-04 10.600 7,500 -2,000 0.00% 79,500
2013-02-05 2013-02-01 10.200 9,500 -3,500 0.00% 96,900
2013-01-09 2013-01-07 10.600 13,000 +1,000 0.00% 137,800
2013-01-04 2013-01-02 10.800 12,000 +500 0.00% 129,600
2013-01-03 2012-12-31 11.000 11,500 +2,000 0.00% 126,500
2012-12-21 2012-12-19 10.800 9,500 -16,000 0.00% 102,600
2012-12-20 2012-12-18 11.000 25,500 +7,500 0.01% 280,500
2012-12-19 2012-12-17 11.200 18,000 -1,000 0.00% 201,600
2012-12-10 2012-12-06 9.900 19,000 +16,000 0.01% 188,100
2012-11-15 2012-11-13 10.200 3,000 -14,000 0.00% 30,600
2012-11-09 2012-11-07 10.200 17,000 +16,000 0.00% 173,400
2012-11-08 2012-11-06 10.200 1,000 -16,000 0.00% 10,200
2012-10-17 2012-10-15 10.200 17,000 +10,500 0.00% 173,400
2012-10-16 2012-10-12 10.200 6,500 -80,500 0.00% 66,300
2012-10-11 2012-10-09 10.200 87,000 +7,000 0.03% 887,400
2012-10-09 2012-10-05 10.200 80,000 +42,000 0.02% 816,000
2012-10-08 2012-10-04 10.200 38,000 +32,000 0.01% 387,600
2012-10-04 2012-09-28 10.000 6,000 +3,000 0.00% 60,000
2012-09-19 2012-09-17 10.200 3,000 +1,500 0.00% 30,600
2012-09-17 2012-09-13 10.400 1,500 +1,500 0.00% 15,600
2012-08-16 2012-08-14 12.600 0 -201,500
2012-08-15 2012-08-13 11.000 201,500 -101,000 0.06% 2,216,500
2012-08-10 2012-08-08 10.800 302,500 +9,500 0.09% 3,267,000
2012-08-09 2012-08-07 10.800 293,000 +17,000 0.09% 3,164,400
2012-08-08 2012-08-06 10.400 276,000 -1,600,650 0.08% 2,870,400
2012-08-07 2012-08-03 10.600 1,876,650 +13,500 0.55% 19,892,490
2012-08-06 2012-08-02 10.600 1,863,150 +3,000 0.54% 19,749,390
2012-08-02 2012-07-31 11.000 1,860,150 +22,500 0.54% 20,461,650
2012-07-27 2012-07-25 10.800 1,837,650 +701,650 0.54% 19,846,620
2012-07-26 2012-07-24 11.200 1,136,000 +1,006,500 0.33% 12,723,200
2012-07-25 2012-07-23 11.000 129,500 +100,000 0.04% 1,424,500
2012-07-19 2012-07-17 11.200 29,500 +6,500 0.01% 330,400
2012-07-18 2012-07-16 11.600 23,000 +11,000 0.01% 266,800
2012-07-17 2012-07-13 11.600 12,000 +1,500 0.00% 139,200
2012-07-16 2012-07-12 11.600 10,500 -109,000 0.00% 121,800
2012-07-13 2012-07-11 11.400 119,500 +1,500 0.03% 1,362,300
2012-07-11 2012-07-09 11.600 118,000 -100,000 0.03% 1,368,800
2012-07-10 2012-07-06 11.600 218,000 +6,500 0.06% 2,528,800
2012-06-29 2012-06-27 12.000 211,500 +203,500 0.06% 2,538,000
2012-06-27 2012-06-25 12.200 8,000 -100,000 0.00% 97,600
2012-06-25 2012-06-21 11.800 108,000 +2,500 0.03% 1,274,400
2012-06-21 2012-06-19 12.800 105,500 -500 0.03% 1,350,400
2012-06-20 2012-06-18 13.000 106,000 -16,500 0.03% 1,378,000
2012-06-18 2012-06-14 11.800 122,500 -4,500 0.04% 1,445,500
2012-06-15 2012-06-13 12.000 127,000 +3,000 0.04% 1,524,000
2012-06-06 2012-06-04 12.200 124,000 +8,500 0.04% 1,512,800
2012-06-04 2012-05-31 12.400 115,500 +35,500 0.03% 1,432,200
2012-05-29 2012-05-25 12.600 80,000 +3,000 0.02% 1,008,000
2012-05-22 2012-05-18 12.600 77,000 -2,500 0.02% 970,200
2012-05-18 2012-05-16 12.800 79,500 +68,500 0.02% 1,017,600
2012-05-17 2012-05-15 13.000 11,000 -2,500 0.00% 143,000
2012-05-16 2012-05-14 13.000 13,500 -21,000 0.00% 175,500
2012-05-11 2012-05-09 13.400 34,500 -22,500 0.01% 462,300
2012-05-10 2012-05-08 13.800 57,000 -34,500 0.02% 786,600
2012-05-09 2012-05-07 13.200 91,500 +89,500 0.03% 1,207,800
2012-05-04 2012-05-02 13.200 2,000 -26,500 0.00% 26,400
2012-04-27 2012-04-25 13.000 28,500 +26,500 0.01% 370,500
2012-04-11 2012-04-05 13.200 2,000 -2,000 0.00% 26,400
2012-04-05 2012-04-02 12.200 4,000 -2,500 0.00% 48,800
2012-03-26 2012-03-22 9.700 6,500 +1,500 0.00% 63,050
2012-03-22 2012-03-20 9.300 5,000 -1,500 0.00% 46,500
2012-02-08 2012-02-06 9.900 6,500 +3,500 0.00% 64,350
2012-02-01 2012-01-30 9.700 3,000 -1,000 0.00% 29,100
2012-01-27 2012-01-20 9.200 4,000 +2,000 0.00% 36,800
2012-01-17 2012-01-13 9.600 2,000 +1,500 0.00% 19,200
2012-01-16 2012-01-12 9.700 500 -6,000 0.00% 4,850
2012-01-10 2012-01-06 9.600 6,500 +500 0.00% 62,400
2012-01-03 2011-12-29 10.800 6,000 +500 0.00% 64,800
2011-12-30 2011-12-28 10.000 5,500 -1,000 0.00% 55,000
2011-12-28 2011-12-22 8.900 6,500 +2,000 0.00% 57,850
2011-12-23 2011-12-21 9.100 4,500 -1,000 0.00% 40,950
2011-12-22 2011-12-20 9.200 5,500 -1,000 0.00% 50,600
2011-12-21 2011-12-19 9.300 6,500 +500 0.00% 60,450
2011-12-16 2011-12-14 9.200 6,000 +1,000 0.00% 55,200
2011-12-09 2011-12-07 9.700 5,000 +500 0.00% 48,500
2011-12-08 2011-12-06 9.900 4,500 +2,000 0.00% 44,550
2011-12-07 2011-12-05 9.700 2,500 -4,000 0.00% 24,250
2011-11-25 2011-11-23 10.000 6,500 +2,000 0.00% 65,000
2011-11-24 2011-11-22 10.200 4,500 -500 0.00% 45,900
2011-11-16 2011-11-14 10.400 5,000 -500 0.00% 52,000
2011-11-15 2011-11-11 10.200 5,500 +500 0.00% 56,100
2011-10-27 2011-10-25 11.000 5,000 +1,000 0.00% 55,000
2011-10-26 2011-10-24 10.600 4,000 -500 0.00% 42,400
2011-10-19 2011-10-17 11.000 4,500 -1,500 0.00% 49,500
2011-09-30 2011-09-27 12.000 6,000 +2,000 0.00% 72,000
2011-09-27 2011-09-23 12.000 4,000 +1,500 0.00% 48,000
2011-09-22 2011-09-20 12.600 2,500 -500 0.00% 31,500
2011-09-16 2011-09-14 13.200 3,000 -1,500 0.00% 39,600
2011-08-17 2011-08-15 13.000 4,500 -500 0.00% 58,500
2011-08-11 2011-08-09 12.400 5,000 +2,000 0.00% 62,000
2011-08-10 2011-08-08 13.000 3,000 +1,500 0.00% 39,000
2011-08-04 2011-08-02 13.600 1,500 -10,000 0.00% 20,400
2011-07-28 2011-07-26 14.600 11,500 -1,000 0.00% 167,900
2011-07-21 2011-07-19 14.000 12,500 +1,000 0.00% 175,000
2011-07-14 2011-07-12 13.600 11,500 -335,000 0.00% 156,400
2011-07-12 2011-07-08 14.000 346,500 -411,500 0.11% 4,851,000
2011-06-22 2011-06-20 12.800 758,000 +500 0.24% 9,702,400
2011-06-21 2011-06-17 13.200 757,500 -57,000 0.24% 9,999,000
2011-06-17 2011-06-15 13.400 814,500 -282,000 0.26% 10,914,300
2011-06-15 2011-06-13 13.600 1,096,500 -1,000 0.35% 14,912,400
2011-06-14 2011-06-10 13.800 1,097,500 -116,500 0.35% 15,145,500
2011-06-03 2011-06-01 14.400 1,214,000 -75,000 0.38% 17,481,600
2011-06-01 2011-05-30 14.400 1,289,000 -1,000 0.41% 18,561,600
2011-05-30 2011-05-26 14.600 1,290,000 +500 0.41% 18,834,000
2011-05-18 2011-05-16 14.600 1,289,500 -50,000 0.41% 18,826,700
2011-05-13 2011-05-11 14.800 1,339,500 -2,000 0.42% 19,824,600
2011-05-11 2011-05-06 14.400 1,341,500 +1,278,500 0.42% 19,317,600
2011-05-09 2011-05-05 15.000 63,000 +51,500 0.02% 945,000
2011-05-05 2011-05-03 15.400 11,500 -57,000 0.00% 177,100
2011-05-04 2011-04-29 13.200 68,500 -1,000 0.02% 904,200
2011-04-28 2011-04-26 14.000 69,500 +7,000 0.02% 973,000
2011-04-27 2011-04-21 15.200 62,500 +51,000 0.02% 950,000
2011-04-21 2011-04-19 14.800 11,500 -200,000 0.00% 170,200
2011-04-20 2011-04-18 14.400 211,500 +200,000 0.07% 3,045,600
2011-03-31 2011-03-29 12.800 11,500 -300,000 0.00% 147,200
2011-03-30 2011-03-28 13.200 311,500 +300,000 0.10% 4,111,800
2011-03-29 2011-03-25 13.000 11,500 -202,000 0.00% 149,500
2011-03-28 2011-03-24 13.000 213,500 +202,000 0.07% 2,775,500
2011-03-25 2011-03-23 13.200 11,500 -373,500 0.00% 151,800
2011-03-24 2011-03-22 13.600 385,000 +373,500 0.12% 5,236,000
2011-03-23 2011-03-21 13.600 11,500 -500 0.00% 156,400
2011-03-17 2011-03-15 13.200 12,000 -1,000 0.00% 158,400
2011-03-08 2011-03-04 13.600 13,000 +1,000 0.00% 176,800
2011-03-07 2011-03-03 13.600 12,000 +500 0.00% 163,200
2011-03-01 2011-02-25 13.200 11,500 -170,939 0.00% 151,800
2011-02-28 2011-02-24 13.400 182,439 -474,561 0.06% 2,444,683
2011-02-25 2011-02-23 13.400 657,000 -4,500 0.21% 8,803,800
2011-02-24 2011-02-22 13.400 661,500 -300,500 0.21% 8,864,100
2011-02-23 2011-02-21 13.400 962,000 +175,000 0.30% 12,890,800
2011-02-22 2011-02-18 13.600 787,000 -175,000 0.25% 10,703,200
2011-02-21 2011-02-17 13.800 962,000 -176,000 0.30% 13,275,600
2011-02-18 2011-02-16 13.400 1,138,000 +1,000 0.36% 15,249,200
2011-02-17 2011-02-15 13.000 1,137,000 +500 0.36% 14,781,000
2011-02-08 2011-02-02 12.600 1,136,500 -159,000 0.36% 14,319,900
2011-01-27 2011-01-25 13.000 1,295,500 +224,000 0.41% 16,841,500
2011-01-25 2011-01-21 13.000 1,071,500 +1,000 0.34% 13,929,500
2011-01-18 2011-01-14 13.000 1,070,500 +300,000 0.34% 13,916,500
2011-01-17 2011-01-13 13.000 770,500 +600,000 0.24% 10,016,500
2011-01-14 2011-01-12 13.200 170,500 -1,500 0.05% 2,250,600
2010-12-29 2010-12-24 13.400 172,000 +1,500 0.05% 2,304,800
2010-12-22 2010-12-20 13.600 170,500 -27,000 0.05% 2,318,800
2010-12-21 2010-12-17 13.800 197,500 +27,000 0.06% 2,725,500
2010-12-09 2010-12-07 14.000 170,500 -1,500 0.05% 2,387,000
2010-11-16 2010-11-12 13.200 172,000 -500 0.05% 2,270,400
2010-11-02 2010-10-29 13.800 172,500 -2,500 0.06% 2,380,500
2010-11-01 2010-10-28 13.400 175,000 +2,500 0.06% 2,345,000
2010-10-28 2010-10-26 13.600 172,500 -500 0.06% 2,346,000
2010-10-22 2010-10-20 13.600 173,000 +1,000 0.06% 2,352,800
2010-10-08 2010-10-06 13.800 172,000 -500 0.06% 2,373,600
2010-09-09 2010-09-07 13.000 172,500 +1,000 0.06% 2,242,500
2010-09-06 2010-09-02 13.200 171,500 +500 0.06% 2,263,800
2010-08-27 2010-08-25 13.400 171,000 +1,500 0.06% 2,291,400
2010-08-19 2010-08-17 13.600 169,500 -1,500 0.06% 2,305,200
2010-08-18 2010-08-16 13.800 171,000 +500 0.06% 2,359,800
2010-08-13 2010-08-11 13.600 170,500 -500 0.06% 2,318,800
2010-08-09 2010-08-05 14.000 171,000 +1,500 0.06% 2,394,000
2010-08-05 2010-08-03 14.200 169,500 -2,000 0.06% 2,406,900
2010-08-04 2010-08-02 14.600 171,500 -4,000 0.06% 2,503,900
2010-07-30 2010-07-28 13.400 175,500 +6,000 0.06% 2,351,700
2010-07-29 2010-07-27 14.000 169,500 -2,000 0.06% 2,373,000
2010-07-28 2010-07-26 14.200 171,500 +500 0.06% 2,435,300
2010-07-13 2010-07-09 13.600 171,000 +500 0.06% 2,325,600
2010-07-05 2010-06-30 13.600 170,500 -100 0.06% 2,318,800
2010-06-24 2010-06-22 13.800 170,600 -4,500 0.06% 2,354,280
2010-06-23 2010-06-21 14.000 175,100 +3,500 0.06% 2,451,400
2010-06-11 2010-06-09 13.600 171,600 +2,000 0.06% 2,333,760
2010-06-10 2010-06-08 13.800 169,600 -113,500 0.06% 2,340,480
2010-06-07 2010-06-03 13.800 283,100 -9,900 0.09% 3,906,780
2010-06-03 2010-06-01 13.600 293,000 -1,500 0.10% 3,984,800
2010-05-31 2010-05-27 13.600 294,500 +11,500 0.10% 4,005,200
2010-05-28 2010-05-26 13.200 283,000 -2,600 0.09% 3,735,600
2010-05-27 2010-05-25 12.800 285,600 +500 0.09% 3,655,680
2010-05-25 2010-05-20 13.800 285,100 -144,000 0.09% 3,934,380
2010-05-24 2010-05-19 14.400 429,100 +1,600 0.14% 6,179,040
2010-05-20 2010-05-18 14.800 427,500 +300 0.14% 6,327,000
2010-05-19 2010-05-17 14.600 427,200 +400 0.14% 6,237,120
2010-05-18 2010-05-14 15.200 426,800 +1,300 0.14% 6,487,360
2010-05-14 2010-05-12 15.600 425,500 -100 0.14% 6,637,800
2010-05-12 2010-05-10 16.000 425,600 -2,500 0.14% 6,809,600
2010-05-11 2010-05-07 15.400 428,100 +2,600 0.14% 6,592,740
2010-05-10 2010-05-06 14.800 425,500 -92,500 0.14% 6,297,400
2010-05-06 2010-05-04 16.400 518,000 +92,500 0.17% 8,495,200
2010-04-29 2010-04-27 16.400 425,500 -500 0.14% 6,978,200
2010-04-26 2010-04-22 16.600 426,000 +500 0.14% 7,071,600
2010-04-23 2010-04-21 16.600 425,500 -2,500 0.14% 7,063,300
2010-04-21 2010-04-19 15.400 428,000 -1,611,621 0.14% 6,591,200
2010-04-20 2010-04-16 16.000 2,039,621 -123,500 0.67% 32,633,936
2010-04-19 2010-04-15 16.400 2,163,121 -1,176,379 0.71% 35,475,184
2010-04-16 2010-04-14 16.600 3,339,500 -220,000 1.09% 55,435,700
2010-04-15 2010-04-13 16.800 3,559,500 -3,400 1.16% 59,799,600
2010-04-14 2010-04-12 17.200 3,562,900 -213,500 1.17% 61,281,880
2010-04-12 2010-04-08 17.000 3,776,400 -267,000 1.24% 64,198,800
2010-04-09 2010-04-07 17.000 4,043,400 -813,000 1.32% 68,737,800
2010-04-08 2010-04-01 16.600 4,856,400 -755,500 1.59% 80,616,240
2010-04-07 2010-03-31 17.600 5,611,900 -50,000 1.84% 98,769,440
2010-04-01 2010-03-30 18.000 5,661,900 -230,500 1.85% 101,914,200
2010-03-31 2010-03-29 17.800 5,892,400 -870,500 1.93% 104,884,720
2010-03-30 2010-03-26 18.200 6,762,900 -819,500 2.21% 123,084,780
2010-03-29 2010-03-25 18.200 7,582,400 -349,500 2.48% 137,999,680
2010-03-26 2010-03-24 18.200 7,931,900 -72,000 2.59% 144,360,580
2010-03-25 2010-03-23 17.800 8,003,900 +7,108,000 2.62% 142,469,420
2010-03-24 2010-03-22 19.600 895,900 -2,000 0.29% 17,559,640
2010-03-23 2010-03-19 19.000 897,900 -340,000 0.29% 17,060,100
2010-03-19 2010-03-17 17.800 1,237,900 -3,500 0.40% 22,034,620
2010-03-18 2010-03-16 17.400 1,241,400 -498,000 0.41% 21,600,360
2010-03-17 2010-03-15 15.600 1,739,400 -492,000 0.57% 27,134,640
2010-03-16 2010-03-12 15.600 2,231,400 -486,500 0.73% 34,809,840
2010-03-15 2010-03-11 15.400 2,717,900 -60,500 0.89% 41,855,660
2010-03-12 2010-03-10 15.600 2,778,400 -285,000 0.91% 43,343,040
2010-03-11 2010-03-09 15.600 3,063,400 -430,000 1.00% 47,789,040
2010-03-10 2010-03-08 15.800 3,493,400 -565,500 1.14% 55,195,720
2010-03-09 2010-03-05 16.000 4,058,900 -857,000 1.33% 64,942,400
2010-03-08 2010-03-04 15.600 4,915,900 -322,500 1.61% 76,688,040
2010-03-05 2010-03-03 15.600 5,238,400 +3,985,000 1.71% 81,719,040
2010-03-04 2010-03-02 15.800 1,253,400 -5,050,000 0.41% 19,803,720
2010-03-03 2010-03-01 15.800 6,303,400 +4,483,000 2.06% 99,593,720
2010-03-02 2010-02-26 15.600 1,820,400 -559,000 0.60% 28,398,240
2010-03-01 2010-02-25 15.400 2,379,400 -617,000 0.78% 36,642,760
2010-02-26 2010-02-24 15.800 2,996,400 -75,000 0.98% 47,343,120
2010-02-25 2010-02-23 16.000 3,071,400 -23,000 1.00% 49,142,400
2010-02-24 2010-02-22 16.400 3,094,400 +69,688 1.01% 50,748,160
2010-02-23 2010-02-19 16.000 3,024,712 +983,634 0.99% 48,395,392
2010-02-22 2010-02-18 16.200 2,041,078 +1,461,678 0.67% 33,065,464
2010-02-18 2010-02-12 16.200 579,400 -50,000 0.19% 9,386,280
2010-02-17 2010-02-11 16.000 629,400 -222,000 0.21% 10,070,400
2010-02-12 2010-02-10 16.400 851,400 -215,000 0.28% 13,962,960
2010-02-11 2010-02-09 16.200 1,066,400 +582,500 0.35% 17,275,680
2010-02-10 2010-02-08 16.400 483,900 -1,348,000 0.16% 7,935,960
2010-02-09 2010-02-05 17.200 1,831,900 +1,330,500 0.60% 31,508,680
2010-02-05 2010-02-03 17.800 501,400 -500 0.16% 8,924,920
2010-02-04 2010-02-02 17.800 501,900 -1,000 0.16% 8,933,820
2010-02-03 2010-02-01 17.400 502,900 +1,500 0.16% 8,750,460
2010-02-02 2010-01-29 17.400 501,400 +500 0.16% 8,724,360
2010-02-01 2010-01-28 16.000 500,900 -2,000 0.16% 8,014,400
2010-01-28 2010-01-26 17.000 502,900 -251,500 0.16% 8,549,300
2010-01-26 2010-01-22 16.600 754,400 +2,500 0.25% 12,523,040
2010-01-25 2010-01-21 16.400 751,900 +1,500 0.25% 12,331,160
2010-01-22 2010-01-20 17.600 750,400 -1,500 0.25% 13,207,040
2010-01-19 2010-01-15 18.200 751,900 +10,100 0.25% 13,684,580
2010-01-18 2010-01-14 18.000 741,800 -1,000 0.24% 13,352,400
2010-01-15 2010-01-13 17.600 742,800 -1,500 0.24% 13,073,280
2010-01-14 2010-01-12 19.800 744,300 +1,000 0.24% 14,737,140
2010-01-11 2010-01-07 19.800 743,300 +2,000 0.24% 14,717,340
2010-01-06 2010-01-04 17.400 741,300 -4,000 0.24% 12,898,620
2010-01-05 2009-12-31 16.000 745,300 +500 0.24% 11,924,800
2009-12-28 2009-12-22 15.800 744,800 -500 0.24% 11,767,840
2009-12-23 2009-12-21 16.400 745,300 -500 0.24% 12,222,920
2009-12-18 2009-12-16 15.800 745,800 +159,000 0.24% 11,783,640
2009-12-16 2009-12-14 15.800 586,800 +2,000 0.19% 9,271,440
2009-12-15 2009-12-11 15.600 584,800 -3,000 0.19% 9,122,880
2009-12-14 2009-12-10 15.200 587,800 +500 0.19% 8,934,560
2009-12-10 2009-12-08 16.000 587,300 +1,000 0.19% 9,396,800
2009-12-07 2009-12-03 14.600 586,300 +1,000 0.19% 8,559,980
2009-11-26 2009-11-24 14.200 585,300 +2,000 0.19% 8,311,260
2009-11-24 2009-11-20 14.200 583,300 +500 0.19% 8,282,860
2009-11-20 2009-11-18 14.600 582,800 -41,000 0.19% 8,508,880
2009-11-19 2009-11-17 14.800 623,800 +4,300 0.20% 9,232,240
2009-11-18 2009-11-16 14.800 619,500 +3,000 0.20% 9,168,600
2009-11-12 2009-11-10 13.800 616,500 -1,000 0.20% 8,507,700
2009-11-11 2009-11-09 14.000 617,500 +256,000 0.20% 8,645,000
2009-11-06 2009-11-04 13.200 361,500 -2,000 0.12% 4,771,800
2009-10-28 2009-10-23 14.000 363,500 +2,000 0.12% 5,089,000
2009-10-23 2009-10-21 13.800 361,500 -1,000 0.12% 4,988,700
2009-10-22 2009-10-20 13.600 362,500 +1,000 0.12% 4,930,000
2009-10-21 2009-10-19 14.000 361,500 -2,000 0.12% 5,061,000
2009-10-20 2009-10-16 14.200 363,500 -1,000 0.12% 5,161,700
2009-10-19 2009-10-15 13.000 364,500 -25,000 0.12% 4,738,500
2009-10-15 2009-10-13 13.000 389,500 +12,700 0.13% 5,063,500
2009-10-13 2009-10-09 13.000 376,800 +2,000 0.12% 4,898,400
2009-10-08 2009-10-06 13.200 374,800 -182,500 0.12% 4,947,360
2009-10-07 2009-10-05 12.600 557,300 +1,000 0.18% 7,021,980
2009-10-06 2009-10-02 12.600 556,300 +500 0.18% 7,009,380
2009-09-30 2009-09-28 13.800 555,800 -2,500 0.18% 7,670,040
2009-09-29 2009-09-25 13.600 558,300 +2,500 0.18% 7,592,880
2009-09-28 2009-09-24 13.000 555,800 -3,000 0.18% 7,225,400
2009-09-24 2009-09-22 13.200 558,800 +1,500 0.18% 7,376,160
2009-09-22 2009-09-18 12.800 557,300 +500 0.18% 7,133,440
2009-09-18 2009-09-16 12.800 556,800 +201,500 0.18% 7,127,040
2009-09-16 2009-09-14 12.000 355,300 -1,000 0.12% 4,263,600
2009-09-14 2009-09-10 12.200 356,300 +1,500 0.12% 4,346,860
2009-09-11 2009-09-09 12.800 354,800 -1,500 0.12% 4,541,440
2009-09-10 2009-09-08 13.200 356,300 +1,500 0.12% 4,703,160
2009-09-09 2009-09-07 13.600 354,800 -2,000 0.12% 4,825,280
2009-09-08 2009-09-04 13.800 356,800 +1,000 0.12% 4,923,840
2009-09-07 2009-09-03 14.000 355,800 +1,000 0.12% 4,981,200
2009-09-04 2009-09-02 14.000 354,800 -2,000 0.12% 4,967,200
2009-08-26 2009-08-24 14.200 356,800 -500 0.12% 5,066,560
2009-08-25 2009-08-21 14.200 357,300 +2,000 0.12% 5,073,660
2009-08-21 2009-08-19 14.400 355,300 +500 0.12% 5,116,320
2009-08-20 2009-08-18 15.600 354,800 -1,500 0.12% 5,534,880
2009-08-19 2009-08-17 16.200 356,300 +1,000 0.12% 5,772,060
2009-08-12 2009-08-10 17.400 355,300 +1,500 0.12% 6,182,220
2009-08-04 2009-07-31 19.600 353,800 -2,000 0.12% 6,934,480
2009-07-31 2009-07-29 20.400 355,800 +500 0.12% 7,258,320
2009-07-29 2009-07-27 19.200 355,300 +500 0.12% 6,821,760
2009-07-28 2009-07-24 19.400 354,800 +1,000 0.12% 6,883,120
2009-07-24 2009-07-22 19.200 353,800 -2,500 0.12% 6,792,960
2009-07-23 2009-07-21 19.800 356,300 +188,000 0.12% 7,054,740
2009-07-20 2009-07-16 19.400 168,300 -2,000 0.06% 3,265,020
2009-07-17 2009-07-15 19.200 170,300 -98,000 0.06% 3,269,760
2009-07-16 2009-07-14 17.800 268,300 -30,200 0.09% 4,775,740
2009-07-13 2009-07-09 18.000 298,500 -2,000 0.10% 5,373,000
2009-07-09 2009-07-07 18.200 300,500 -49,500 0.10% 5,469,100
2009-07-08 2009-07-06 18.200 350,000 -61,500 0.11% 6,370,000
2009-06-30 2009-06-26 18.800 411,500 -2,500 0.13% 7,736,200
2009-06-29 2009-06-25 19.200 414,000 +2,000 0.14% 7,948,800
2009-06-26 2009-06-24 18.600 412,000 -3,000 0.14% 7,663,200
2009-06-25 2009-06-23 16.600 415,000 -42,000 0.14% 6,889,000
2009-06-22 2009-06-18 18.200 457,000 -1,000 0.15% 8,317,400
2009-06-19 2009-06-17 18.800 458,000 -500 0.15% 8,610,400
2009-06-18 2009-06-16 18.800 458,500 +2,500 0.15% 8,619,800
2009-06-17 2009-06-15 19.800 456,000 -2,000 0.15% 9,028,800
2009-06-16 2009-06-12 20.200 458,000 +1,500 0.15% 9,251,600
2009-06-15 2009-06-11 20.400 456,500 +14,500 0.15% 9,312,600
2009-06-12 2009-06-10 20.400 442,000 +1,000 0.15% 9,016,800
2009-06-11 2009-06-09 20.400 441,000 -1,000 0.15% 8,996,400
2009-06-10 2009-06-08 20.800 442,000 -3,500 0.15% 9,193,600
2009-06-09 2009-06-05 20.800 445,500 -1,500 0.15% 9,266,400
2009-06-05 2009-06-03 20.400 447,000 -33,000 0.15% 9,118,800
2009-06-04 2009-06-02 20.800 480,000 -1,500 0.16% 9,984,000
2009-06-03 2009-06-01 21.000 481,500 +98,000 0.16% 10,111,500
2009-06-01 2009-05-27 20.600 383,500 +3,000 0.13% 7,900,100
2009-05-29 2009-05-26 21.200 380,500 +1,000 0.13% 8,066,600
2009-05-27 2009-05-25 19.200 379,500 -2,000 0.13% 7,286,400
2009-05-26 2009-05-22 19.200 381,500 -500 0.13% 7,324,800
2009-05-22 2009-05-20 19.000 382,000 +1,000 0.13% 7,258,000
2009-05-21 2009-05-19 16.200 381,000 -1,000 0.13% 6,172,200
2009-05-20 2009-05-18 15.800 382,000 -1,000 0.13% 6,035,600
2009-05-19 2009-05-15 15.800 383,000 -500 0.13% 6,051,400
2009-05-18 2009-05-14 15.600 383,500 +1,500 0.13% 5,982,600
2009-05-14 2009-05-12 15.400 382,000 +2,000 0.13% 5,882,800
2009-05-12 2009-05-08 16.400 380,000 +500 0.13% 6,232,000
2009-05-11 2009-05-07 15.800 379,500 +20,500 0.13% 5,996,100
2009-05-08 2009-05-06 16.600 359,000 -1,000 0.12% 5,959,400
2009-05-07 2009-05-05 15.000 360,000 -2,500 0.12% 5,400,000
2009-05-06 2009-05-04 15.200 362,500 +1,500 0.12% 5,510,000
2009-05-05 2009-04-30 14.400 361,000 -90,000 0.12% 5,198,400
2009-05-04 2009-04-29 14.400 451,000 -500 0.15% 6,494,400
2009-04-30 2009-04-28 14.000 451,500 +1,000 0.15% 6,321,000
2009-04-29 2009-04-27 14.600 450,500 -1,000 0.15% 6,577,300
2009-04-23 2009-04-21 14.800 451,500 +500 0.15% 6,682,200
2009-04-22 2009-04-20 15.200 451,000 +1,500 0.15% 6,855,200
2009-04-21 2009-04-17 15.000 449,500 +98,000 0.15% 6,742,500
2009-04-20 2009-04-16 15.400 351,500 -500 0.12% 5,413,100
2009-04-16 2009-04-14 15.000 352,000 +500 0.12% 5,280,000
2009-04-14 2009-04-08 14.400 351,500 -2,500 0.12% 5,061,600
2009-04-07 2009-04-03 15.400 354,000 +1,000 0.12% 5,451,600
2009-04-03 2009-04-01 15.000 353,000 -500 0.12% 5,295,000
2009-04-02 2009-03-31 15.000 353,500 -12,000 0.12% 5,302,500
2009-03-30 2009-03-26 16.200 365,500 +1,000 0.12% 5,921,100
2009-03-26 2009-03-24 16.400 364,500 +1,000 0.12% 5,977,800
2009-03-25 2009-03-23 16.400 363,500 -39,000 0.12% 5,961,400
2009-03-24 2009-03-20 16.000 402,500 +97,500 0.13% 6,440,000
2009-03-23 2009-03-19 15.800 305,000 +3,500 0.10% 4,819,000
2009-03-20 2009-03-18 16.000 301,500 +48,000 0.10% 4,824,000
2009-01-29 2009-01-22 14.000 253,500 -6,000 0.08% 3,549,000
2009-01-23 2009-01-21 14.000 259,500 -20,000 0.09% 3,633,000
2009-01-21 2009-01-19 15.200 279,500 +3,500 0.09% 4,248,400
2009-01-20 2009-01-16 17.200 276,000 -22,000 0.09% 4,747,200
2009-01-19 2009-01-15 17.200 298,000 -1,000 0.10% 5,125,600
2009-01-08 2009-01-06 17.200 299,000 -42,500 0.10% 5,142,800
2008-12-16 2008-12-12 9.700 341,500 +20,000 0.12% 3,312,550
2008-12-09 2008-12-05 9.300 321,500 +6,000 0.11% 2,989,950
2008-12-03 2008-12-01 9.600 315,500 -70,000 0.11% 3,028,800
2008-12-01 2008-11-27 10.000 385,500 -279,000 0.14% 3,855,000
2008-11-27 2008-11-25 9.000 664,500 -2,500,000 0.23% 5,980,500
2008-10-31 2008-10-29 9.000 3,164,500 -127,500 1.11% 28,480,500
2008-10-30 2008-10-28 8.900 3,292,000 -17,500 1.15% 29,298,800
2008-09-30 2008-09-26 17.200 3,309,500 -250,000 1.16% 56,923,400
2008-09-29 2008-09-25 17.200 3,559,500 -93,500 1.25% 61,223,400
2008-09-26 2008-09-24 20.600 3,653,000 -500,000 1.28% 75,251,800
2008-09-25 2008-09-23 20.600 4,153,000 +17,500 1.46% 85,551,800
2008-09-23 2008-09-19 21.800 4,135,500 +2,020,000 1.45% 90,153,900
2008-09-03 2008-09-01 23.000 2,115,500 -1,621,000 0.74% 48,656,500
2008-09-01 2008-08-28 22.200 3,736,500 -25,000 1.31% 82,950,300
2008-08-28 2008-08-26 23.600 3,761,500 -3,500 1.38% 88,771,400
2008-08-27 2008-08-25 22.200 3,765,000 +3,000 1.38% 83,583,000
2008-08-26 2008-08-21 18.800 3,762,000 -3,500 1.38% 70,725,600
2008-08-25 2008-08-20 17.800 3,765,500 +8,500 1.38% 67,025,900
2008-08-21 2008-08-19 15.400 3,757,000 -3,500 1.38% 57,857,800
2008-08-19 2008-08-15 18.000 3,760,500 -1,500 1.38% 67,689,000
2008-08-18 2008-08-14 18.200 3,762,000 +9,000 1.38% 68,468,400
2008-08-15 2008-08-13 18.400 3,753,000 -1,000 1.38% 69,055,200
2008-08-13 2008-08-11 18.800 3,754,000 +10,000 1.38% 70,575,200
2008-08-12 2008-08-08 22.400 3,744,000 -1,000 1.37% 83,865,600
2008-08-11 2008-08-07 22.800 3,745,000 -1,000 1.37% 85,386,000
2008-08-07 2008-08-04 23.600 3,746,000 -1,500 1.37% 88,405,600
2008-08-05 2008-08-01 24.200 3,747,500 +12,000 1.38% 90,689,500
2008-08-01 2008-07-30 25.000 3,735,500 -6,500 1.37% 93,387,500
2008-07-30 2008-07-28 24.600 3,742,000 +1,500 1.38% 92,053,200
2008-07-29 2008-07-25 25.000 3,740,500 +5,500 1.38% 93,512,500
2008-07-25 2008-07-23 25.000 3,735,000 -8,500 1.37% 93,375,000
2008-07-24 2008-07-22 23.600 3,743,500 +12,000 1.38% 88,346,600
2008-07-23 2008-07-21 26.800 3,731,500 -12,000 1.37% 100,004,200
2008-07-22 2008-07-18 26.800 3,743,500 +3,000 1.38% 100,325,800
2008-07-21 2008-07-17 28.600 3,740,500 +1,000 1.38% 106,978,300
2008-07-17 2008-07-15 29.600 3,739,500 +17,000 1.38% 110,689,200
2008-07-16 2008-07-14 29.800 3,722,500 -3,000 1.37% 110,930,500
2008-07-08 2008-07-04 30.800 3,725,500 -68,000 1.37% 114,745,400
2008-07-07 2008-07-03 31.200 3,793,500 -61,000 1.40% 118,357,200
2008-07-04 2008-07-02 32.000 3,854,500 -52,000 1.42% 123,344,000
2008-07-03 2008-06-30 31.800 3,906,500 -4,999,000 1.44% 124,226,700
2008-07-02 2008-06-27 31.800 8,905,500 -47,500 3.28% 283,194,900
2008-06-30 2008-06-26 31.600 8,953,000 -52,500 3.29% 282,914,800
2008-06-27 2008-06-25 30.800 9,005,500 -37,000 3.31% 277,369,400
2008-06-26 2008-06-24 32.000 9,042,500 -50,000 3.33% 289,360,000
2008-06-25 2008-06-23 34.800 9,092,500 -12,000 3.34% 316,419,000
2008-06-24 2008-06-20 34.000 9,104,500 -42,500 3.35% 309,553,000
2008-06-19 2008-06-17 35.200 9,147,000 -33,500 3.36% 321,974,400
2008-06-18 2008-06-16 34.200 9,180,500 +11,000 3.38% 313,973,100
2008-06-17 2008-06-13 32.800 9,169,500 -23,500 3.37% 300,759,600
2008-06-16 2008-06-12 31.800 9,193,000 -28,500 3.38% 292,337,400
2008-06-13 2008-06-11 33.000 9,221,500 +2,000 3.39% 304,309,500
2008-06-12 2008-06-10 30.000 9,219,500 -3,500 3.39% 276,585,000
2008-06-10 2008-06-05 30.600 9,223,000 +500 3.39% 282,223,800
2008-06-06 2008-06-04 29.800 9,222,500 -500 3.39% 274,830,500
2008-06-05 2008-06-03 29.600 9,223,000 -25,000 3.39% 273,000,800
2008-06-04 2008-06-02 30.000 9,248,000 +3,000 3.40% 277,440,000
2008-06-03 2008-05-30 29.400 9,245,000 -25,000 3.40% 271,803,000
2008-06-02 2008-05-29 28.800 9,270,000 -25,000 3.41% 266,976,000
2008-05-30 2008-05-28 27.200 9,295,000 -25,000 3.44% 252,824,000
2008-05-29 2008-05-27 27.400 9,320,000 -25,000 3.45% 255,368,000
2008-05-28 2008-05-26 28.200 9,345,000 -25,000 3.46% 263,529,000
2008-05-22 2008-05-20 32.800 9,370,000 +8,000 3.47% 307,336,000
2008-05-21 2008-05-19 31.800 9,362,000 -12,000 3.47% 297,711,600
2008-05-19 2008-05-15 34.000 9,374,000 +6,000 3.47% 318,716,000
2008-05-16 2008-05-14 33.600 9,368,000 +9,292,500 3.47% 314,764,800
2008-05-07 2008-05-05 34.400 75,500 +25,000 0.03% 2,597,200
2008-05-02 2008-04-29 34.200 50,500 -500 0.02% 1,727,100
2008-04-30 2008-04-28 36.200 51,000 -75,000 0.02% 1,846,200
2008-04-02 2008-03-31 24.800 126,000 -30,000 0.05% 3,124,800
2008-03-31 2008-03-27 28.600 156,000 +30,000 0.07% 4,461,600
2008-03-27 2008-03-25 28.000 126,000 -91,500 0.05% 3,528,000
2008-03-19 2008-03-17 26.800 217,500 -77,500 0.09% 5,829,000
2008-03-07 2008-03-05 28.000 295,000 +35,000 0.13% 8,260,000
2008-03-05 2008-03-03 26.200 260,000 -20,000 0.11% 6,812,000
2008-02-18 2008-02-14 20.800 280,000 +280,000 0.12% 5,824,000
2007-06-26 2007-06-22 0

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top