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: HAITONG INTERNATIONAL SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.435 2,227,500 +0 0.20% 968,962
2025-10-13 2025-10-09 0.435 2,227,500 +0 0.20% 968,962
2025-10-10 2025-10-08 0.430 2,227,500 +0 0.20% 957,825
2025-10-09 2025-10-06 0.425 2,227,500 +0 0.20% 946,688
2025-10-08 2025-10-03 0.425 2,227,500 +0 0.20% 946,688
2025-10-06 2025-10-02 0.420 2,227,500 +0 0.20% 935,550
2025-10-03 2025-09-30 0.415 2,227,500 +0 0.20% 924,412
2025-10-02 2025-09-29 0.410 2,227,500 +0 0.20% 913,275
2025-09-30 2025-09-26 0.420 2,227,500 +0 0.20% 935,550
2025-09-29 2025-09-25 0.410 2,227,500 +0 0.20% 913,275
2025-09-26 2025-09-24 0.415 2,227,500 +0 0.20% 924,412
2025-09-25 2025-09-23 0.410 2,227,500 +0 0.20% 913,275
2025-09-24 2025-09-22 0.410 2,227,500 +0 0.20% 913,275
2025-09-23 2025-09-19 0.405 2,227,500 +0 0.20% 902,138
2025-09-22 2025-09-18 0.415 2,227,500 +0 0.20% 924,412
2025-09-19 2025-09-17 0.420 2,227,500 +0 0.20% 935,550
2025-09-18 2025-09-16 0.420 2,227,500 +0 0.20% 935,550
2025-09-17 2025-09-15 0.420 2,227,500 +0 0.20% 935,550
2025-09-16 2025-09-12 0.425 2,227,500 +0 0.20% 946,688
2025-09-15 2025-09-11 0.430 2,227,500 +0 0.20% 957,825
2025-09-12 2025-09-10 0.455 2,227,500 +0 0.20% 1,013,512
2025-09-11 2025-09-09 0.435 2,227,500 +0 0.20% 968,962
2025-09-10 2025-09-08 0.445 2,227,500 +0 0.20% 991,238
2025-09-09 2025-09-05 0.440 2,227,500 +0 0.20% 980,100
2025-09-08 2025-09-04 0.440 2,227,500 +0 0.20% 980,100
2025-09-05 2025-09-03 0.430 2,227,500 +0 0.20% 957,825
2025-09-04 2025-09-02 0.415 2,227,500 +0 0.20% 924,412
2025-09-03 2025-09-01 0.410 2,227,500 +0 0.20% 913,275
2025-09-02 2025-08-29 0.425 2,227,500 +0 0.20% 946,688
2025-09-01 2025-08-28 0.420 2,227,500 +0 0.20% 935,550
2025-08-29 2025-08-27 0.430 2,227,500 +0 0.20% 957,825
2025-08-28 2025-08-26 0.430 2,227,500 +0 0.20% 957,825
2025-08-27 2025-08-25 0.425 2,227,500 +0 0.20% 946,688
2025-08-26 2025-08-22 0.450 2,227,500 +0 0.20% 1,002,375
2025-08-25 2025-08-21 0.435 2,227,500 +0 0.20% 968,962
2025-08-22 2025-08-20 0.445 2,227,500 +0 0.20% 991,238
2025-08-21 2025-08-19 0.430 2,227,500 +0 0.20% 957,825
2025-08-20 2025-08-18 0.420 2,227,500 +0 0.20% 935,550
2025-08-19 2025-08-15 0.420 2,227,500 +0 0.20% 935,550
2025-08-18 2025-08-14 0.425 2,227,500 +0 0.20% 946,688
2025-08-15 2025-08-13 0.435 2,227,500 +0 0.20% 968,962
2025-08-14 2025-08-12 0.435 2,227,500 +0 0.20% 968,962
2025-08-13 2025-08-11 0.445 2,227,500 +0 0.20% 991,238
2025-08-12 2025-08-08 0.430 2,227,500 +0 0.20% 957,825
2025-08-11 2025-08-07 0.440 2,227,500 +0 0.20% 980,100
2025-08-08 2025-08-06 0.425 2,227,500 +0 0.20% 946,688
2025-08-07 2025-08-05 0.435 2,227,500 +0 0.20% 968,962
2025-08-06 2025-08-04 0.420 2,227,500 +0 0.20% 935,550
2025-08-05 2025-08-01 0.420 2,227,500 +0 0.20% 935,550
2025-08-04 2025-07-31 0.445 2,227,500 +0 0.20% 991,238
2025-08-01 2025-07-30 0.450 2,227,500 +0 0.20% 1,002,375
2025-07-31 2025-07-29 0.450 2,227,500 +0 0.20% 1,002,375
2025-07-30 2025-07-28 0.450 2,227,500 +0 0.20% 1,002,375
2025-07-29 2025-07-25 0.450 2,227,500 +0 0.20% 1,002,375
2025-07-28 2025-07-24 0.450 2,227,500 +0 0.20% 1,002,375
2025-07-25 2025-07-23 0.450 2,227,500 +0 0.20% 1,002,375
2025-07-24 2025-07-22 0.460 2,227,500 +0 0.20% 1,024,650
2025-07-23 2025-07-21 0.470 2,227,500 +0 0.20% 1,046,925
2025-07-22 2025-07-18 0.400 2,227,500 +0 0.20% 891,000
2025-07-21 2025-07-17 0.395 2,227,500 +0 0.20% 879,862
2025-07-18 2025-07-16 0.390 2,227,500 +0 0.20% 868,725
2025-07-17 2025-07-15 0.395 2,227,500 +0 0.20% 879,862
2025-07-16 2025-07-14 0.400 2,227,500 +0 0.20% 891,000
2025-07-15 2025-07-11 0.380 2,227,500 +0 0.20% 846,450
2025-07-14 2025-07-10 0.360 2,227,500 +0 0.20% 801,900
2025-07-11 2025-07-09 0.370 2,227,500 +0 0.20% 824,175
2025-07-10 2025-07-08 0.370 2,227,500 +0 0.20% 824,175
2025-07-09 2025-07-07 0.370 2,227,500 +0 0.20% 824,175
2025-07-08 2025-07-04 0.375 2,227,500 +0 0.20% 835,312
2025-07-07 2025-07-03 0.375 2,227,500 +0 0.20% 835,312
2025-07-04 2025-07-02 0.400 2,227,500 +0 0.20% 891,000
2025-07-03 2025-06-30 0.385 2,227,500 +0 0.20% 857,588
2025-07-02 2025-06-27 0.385 2,227,500 +0 0.20% 857,588
2025-06-30 2025-06-26 0.400 2,227,500 +0 0.20% 891,000
2025-06-27 2025-06-25 0.390 2,227,500 +0 0.20% 868,725
2025-06-26 2025-06-24 0.405 2,227,500 +5,000 0.20% 902,138
2025-06-23 2025-06-19 0.495 2,222,500 -60,000 0.20% 1,100,138
2025-06-20 2025-06-18 0.510 2,282,500 -140,000 0.21% 1,164,075
2025-06-19 2025-06-17 0.495 2,422,500 +60,000 0.22% 1,199,138
2025-06-18 2025-06-16 0.610 2,362,500 -3,350,000 0.21% 1,441,125
2025-06-17 2025-06-13 0.450 5,712,500 +20,000 0.52% 2,570,625
2025-06-16 2025-06-12 0.340 5,692,500 -40,000 0.52% 1,935,450
2025-06-06 2025-06-04 0.330 5,732,500 -20,000 0.52% 1,891,725
2025-03-31 2025-03-27 0.300 5,752,500 -5,500 0.52% 1,725,750
2025-01-24 2025-01-22 0.260 5,758,000 -5,000 0.52% 1,497,080
2024-11-28 2024-11-26 0.275 5,763,000 +30,000 0.52% 1,584,825
2024-11-07 2024-11-05 0.315 5,733,000 +30,000 0.52% 1,805,895
2024-11-01 2024-10-30 0.310 5,703,000 -70,000 0.52% 1,767,930
2024-10-29 2024-10-25 0.325 5,773,000 -1,060,000 0.52% 1,876,225
2024-10-25 2024-10-23 0.345 6,833,000 -135,000 0.62% 2,357,385
2024-10-24 2024-10-22 0.350 6,968,000 -260,000 0.63% 2,438,800
2024-10-09 2024-10-07 0.420 7,228,000 -685,000 0.66% 3,035,760
2024-10-07 2024-10-03 0.395 7,913,000 +1,010,000 0.72% 3,125,635
2024-08-09 2024-08-07 0.270 6,903,000 +430,000 0.63% 1,863,810
2024-08-08 2024-08-06 0.247 6,473,000 +285,000 0.59% 1,598,831
2024-08-06 2024-08-02 0.265 6,188,000 +30,000 0.56% 1,639,820
2024-08-05 2024-08-01 0.270 6,158,000 +180,000 0.56% 1,662,660
2024-07-19 2024-07-17 0.285 5,978,000 +2,210,000 0.54% 1,703,730
2024-03-11 2024-03-07 0.510 3,768,000 -50,000 0.34% 1,921,680
2024-03-08 2024-03-06 0.560 3,818,000 -60,000 0.35% 2,138,080
2024-03-07 2024-03-05 0.460 3,878,000 -185,000 0.35% 1,783,880
2024-02-14 2024-02-07 0.405 4,063,000 -410,000 0.37% 1,645,515
2024-01-17 2024-01-15 0.400 4,473,000 -1,000 0.41% 1,789,200
2023-09-04 2023-08-30 0.490 4,474,000 -1,500 0.41% 2,192,260
2023-08-01 2023-07-28 0.500 4,475,500 -1,000 0.41% 2,237,750
2023-07-11 2023-07-07 0.530 4,476,500 -7,500 0.41% 2,372,545
2023-06-29 2023-06-27 0.520 4,484,000 +5,000 0.41% 2,331,680
2023-03-23 2023-03-21 0.880 4,479,000 -4,000 0.41% 3,941,520
2023-03-21 2023-03-17 0.960 4,483,000 +250,000 0.41% 4,303,680
2023-03-10 2023-03-08 0.980 4,233,000 -450,000 0.38% 4,148,340
2023-03-09 2023-03-07 0.960 4,683,000 -500,000 0.43% 4,495,680
2023-01-17 2023-01-13 1.180 5,183,000 -15,500 0.47% 6,115,940
2023-01-05 2023-01-03 1.160 5,198,500 -40,000 0.57% 6,030,260
2023-01-04 2022-12-30 1.120 5,238,500 -25,000 0.57% 5,867,120
2022-12-29 2022-12-23 1.060 5,263,500 -26,000 0.57% 5,579,310
2022-12-16 2022-12-14 1.000 5,289,500 -25,000 0.58% 5,289,500
2022-12-15 2022-12-13 1.020 5,314,500 -9,000 0.58% 5,420,790
2022-12-13 2022-12-09 1.040 5,323,500 -26,500 0.58% 5,536,440
2022-12-07 2022-12-05 0.980 5,350,000 -5,000 0.58% 5,243,000
2022-12-06 2022-12-02 0.940 5,355,000 +5,500 0.58% 5,033,700
2022-12-02 2022-11-30 1.000 5,349,500 +63,000 0.58% 5,349,500
2022-11-29 2022-11-25 0.980 5,286,500 +1,000 0.58% 5,180,770
2022-11-17 2022-11-15 0.980 5,285,500 -18,500 0.58% 5,179,790
2022-11-10 2022-11-08 1.040 5,304,000 -25,000 0.58% 5,516,160
2022-11-09 2022-11-07 1.040 5,329,000 -35,000 0.58% 5,542,160
2022-11-08 2022-11-04 0.940 5,364,000 -16,500 0.59% 5,042,160
2022-09-29 2022-09-27 0.840 5,380,500 +79,500 0.59% 4,519,620
2022-09-28 2022-09-26 0.820 5,301,000 -180,000 0.58% 4,346,820
2022-09-27 2022-09-23 0.900 5,481,000 +36,500 0.60% 4,932,900
2022-09-26 2022-09-22 0.900 5,444,500 +9,000 0.59% 4,900,050
2022-09-21 2022-09-19 0.960 5,435,500 +43,000 0.59% 5,218,080
2022-08-23 2022-08-19 0.980 5,392,500 -59,000 0.59% 5,284,650
2022-08-09 2022-08-05 1.000 5,451,500 -2,000 0.59% 5,451,500
2022-06-27 2022-06-23 1.180 5,453,500 -6,000 0.59% 6,435,130
2022-06-24 2022-06-22 1.180 5,459,500 +65,000 0.60% 6,442,210
2022-06-16 2022-06-14 1.060 5,394,500 -25,000 0.59% 5,718,170
2022-06-14 2022-06-10 1.100 5,419,500 -500 0.59% 5,961,450
2022-06-08 2022-06-06 1.080 5,420,000 -5,000 0.59% 5,853,600
2022-06-06 2022-06-01 1.080 5,425,000 +85,000 0.59% 5,859,000
2022-05-24 2022-05-20 1.040 5,340,000 +50,000 0.58% 5,553,600
2022-04-11 2022-04-07 1.140 5,290,000 -22,500 0.58% 6,030,600
2022-03-30 2022-03-28 1.200 5,312,500 -7,000 0.58% 6,375,000
2022-03-22 2022-03-18 1.300 5,319,500 +24,000 0.58% 6,915,350
2022-03-17 2022-03-15 0.960 5,295,500 +1,000 0.58% 5,083,680
2022-03-15 2022-03-11 1.200 5,294,500 -11,000 0.58% 6,353,400
2022-03-14 2022-03-10 1.440 5,305,500 +16,500 0.58% 7,639,920
2022-03-11 2022-03-09 1.500 5,289,000 -185,500 0.58% 7,933,500
2022-03-10 2022-03-08 1.680 5,474,500 +25,500 0.60% 9,197,160
2022-03-09 2022-03-07 1.100 5,449,000 -125,000 0.59% 5,993,900
2022-01-21 2022-01-19 0.780 5,574,000 +50,000 0.61% 4,347,720
2022-01-14 2022-01-12 1.000 5,524,000 +50,000 0.60% 5,524,000
2021-12-01 2021-11-29 1.320 5,474,000 -500 0.60% 7,225,680
2021-11-22 2021-11-18 1.320 5,474,500 +23,000 0.60% 7,226,340
2021-10-15 2021-10-11 1.800 5,451,500 -1,000 0.59% 9,812,700
2021-10-08 2021-10-06 1.820 5,452,500 -99,000 0.59% 9,923,550
2021-10-06 2021-10-04 1.800 5,551,500 -100,000 0.61% 9,992,700
2021-09-20 2021-09-16 1.880 5,651,500 -60,000 0.62% 10,624,820
2021-09-15 2021-09-13 1.760 5,711,500 -4,000 0.62% 10,052,240
2021-09-13 2021-09-09 1.760 5,715,500 -5,000 0.62% 10,059,280
2021-09-10 2021-09-08 1.740 5,720,500 -45,000 0.62% 9,953,670
2021-08-30 2021-08-26 1.200 5,765,500 -75,000 0.63% 6,918,600
2021-08-11 2021-08-09 1.340 5,840,500 -50,000 0.64% 7,826,270
2021-07-22 2021-07-20 1.240 5,890,500 -2,500 0.64% 7,304,220
2021-05-26 2021-05-24 1.640 5,893,000 +25,000 0.64% 9,664,520
2021-05-11 2021-05-07 1.700 5,868,000 -40,000 0.64% 9,975,600
2021-05-03 2021-04-29 1.800 5,908,000 +22,500 0.64% 10,634,400
2021-04-12 2021-04-08 1.800 5,885,500 -2,500 0.64% 10,593,900
2021-04-07 2021-03-31 1.800 5,888,000 -53,500 0.64% 10,598,400
2021-03-30 2021-03-26 1.960 5,941,500 -12,500 0.65% 11,645,340
2021-03-22 2021-03-18 1.860 5,954,000 +50,000 0.65% 11,074,440
2021-03-17 2021-03-15 2.060 5,904,000 -1,000 0.64% 12,162,240
2021-03-16 2021-03-12 2.020 5,905,000 -24,000 0.64% 11,928,100
2021-03-15 2021-03-11 1.840 5,929,000 -5,500 0.65% 10,909,360
2021-03-12 2021-03-10 1.800 5,934,500 +16,500 0.65% 10,682,100
2021-03-11 2021-03-09 1.980 5,918,000 -20,000 0.65% 11,717,640
2021-03-10 2021-03-08 2.260 5,938,000 +13,000 0.65% 13,419,880
2021-03-09 2021-03-05 1.940 5,925,000 +15,000 0.65% 11,494,500
2021-03-08 2021-03-04 1.520 5,910,000 -5,000 0.64% 8,983,200
2021-03-04 2021-03-02 1.600 5,915,000 -2,000 0.65% 9,464,000
2021-03-02 2021-02-26 2.080 5,917,000 +13,000 0.65% 12,307,360
2021-03-01 2021-02-25 2.160 5,904,000 -213,000 0.64% 12,752,640
2021-02-25 2021-02-23 2.200 6,117,000 -560,000 0.67% 13,457,400
2021-02-24 2021-02-22 1.800 6,677,000 -10,000 0.73% 12,018,600
2021-02-22 2021-02-18 1.420 6,687,000 -27,000 0.73% 9,495,540
2021-02-19 2021-02-17 1.420 6,714,000 +40,500 0.73% 9,533,880
2021-01-27 2021-01-25 0.780 6,673,500 -309,500 0.73% 5,205,330
2020-11-27 2020-11-25 0.720 6,983,000 +20,000 0.76% 5,027,760
2020-11-19 2020-11-17 0.660 6,963,000 -500 0.76% 4,595,580
2020-11-18 2020-11-16 0.680 6,963,500 -15,500 0.76% 4,735,180
2020-10-15 2020-10-12 0.600 6,979,000 +47,000 0.76% 4,187,400
2020-10-14 2020-10-09 0.620 6,932,000 +34,000 0.76% 4,297,840
2020-08-19 2020-08-17 1.060 6,898,000 -2,500 0.75% 7,311,880
2020-07-20 2020-07-16 1.160 6,900,500 +1,000 0.75% 8,004,580
2020-06-23 2020-06-19 1.060 6,899,500 +5,000 0.75% 7,313,470
2020-06-12 2020-06-10 1.180 6,894,500 +4,000 0.75% 8,135,510
2020-06-11 2020-06-09 1.160 6,890,500 -2,000 0.75% 7,992,980
2020-06-01 2020-05-28 1.200 6,892,500 -10,500 0.75% 8,271,000
2020-05-29 2020-05-27 1.220 6,903,000 +3,000 0.75% 8,421,660
2020-05-28 2020-05-26 1.200 6,900,000 -10,000 0.75% 8,280,000
2020-05-27 2020-05-25 1.240 6,910,000 +11,000 0.75% 8,568,400
2020-05-26 2020-05-22 1.140 6,899,000 +5,000 0.75% 7,864,860
2020-05-22 2020-05-20 1.100 6,894,000 +1,500 0.75% 7,583,400
2020-05-19 2020-05-15 0.840 6,892,500 -52,500 0.75% 5,789,700
2020-04-29 2020-04-27 0.840 6,945,000 +82,000 1.14% 5,833,800
2020-03-02 2020-02-27 0.900 6,863,000 -68,000 1.13% 6,176,700
2020-02-28 2020-02-26 0.920 6,931,000 +68,000 1.14% 6,376,520
2020-02-19 2020-02-17 0.920 6,863,000 -73,500 1.13% 6,313,960
2020-02-07 2020-02-05 0.900 6,936,500 +32,500 1.14% 6,242,850
2020-02-06 2020-02-04 0.920 6,904,000 +7,500 1.14% 6,351,680
2020-01-31 2020-01-29 0.960 6,896,500 -40,000 1.14% 6,620,640
2020-01-30 2020-01-24 1.000 6,936,500 -20,000 1.14% 6,936,500
2019-12-16 2019-12-12 0.940 6,956,500 -1,000 1.15% 6,539,110
2019-12-13 2019-12-11 0.980 6,957,500 -50,000 1.15% 6,818,350
2019-11-22 2019-11-20 0.980 7,007,500 -100,000 1.15% 6,867,350
2019-11-07 2019-11-05 1.080 7,107,500 -1,500 1.17% 7,676,100
2019-10-02 2019-09-27 1.100 7,109,000 +18,500 1.17% 7,819,900
2019-09-30 2019-09-26 1.160 7,090,500 +21,500 1.17% 8,224,980
2019-08-29 2019-08-27 1.180 7,069,000 -151,500 1.16% 8,341,420
2019-08-27 2019-08-23 1.200 7,220,500 -411,500 1.19% 8,664,600
2019-08-22 2019-08-20 1.340 7,632,000 -500 1.26% 10,226,880
2019-08-21 2019-08-19 1.400 7,632,500 +218,000 1.26% 10,685,500
2019-08-20 2019-08-16 1.340 7,414,500 +15,000 1.22% 9,935,430
2019-08-07 2019-08-05 1.620 7,399,500 -99,500 1.22% 11,987,190
2019-08-05 2019-08-01 1.580 7,499,000 -85,500 1.23% 11,848,420
2019-07-16 2019-07-12 1.700 7,584,500 -70,500 1.25% 12,893,650
2019-07-02 2019-06-27 1.820 7,655,000 +500 1.26% 13,932,100
2019-06-28 2019-06-26 1.820 7,654,500 +500 1.26% 13,931,190
2019-06-26 2019-06-24 1.840 7,654,000 +9,500 1.26% 14,083,360
2019-06-18 2019-06-14 1.880 7,644,500 +25,000 1.26% 14,371,660
2019-06-17 2019-06-13 1.880 7,619,500 -100,000 1.25% 14,324,660
2019-06-12 2019-06-10 1.960 7,719,500 +10,000 1.27% 15,130,220
2019-06-11 2019-06-06 1.920 7,709,500 +7,000 1.27% 14,802,240
2019-05-27 2019-05-23 2.000 7,702,500 -80,000 1.27% 15,405,000
2019-05-24 2019-05-22 2.060 7,782,500 -13,000 1.28% 16,031,950
2019-04-25 2019-04-23 2.220 7,795,500 -50,000 1.28% 17,306,010
2019-04-15 2019-04-11 2.260 7,845,500 -500 1.29% 17,730,830
2019-04-08 2019-04-03 2.280 7,846,000 +15,000 1.29% 17,888,880
2019-04-04 2019-04-02 2.340 7,831,000 +50,000 1.29% 18,324,540
2019-04-03 2019-04-01 2.340 7,781,000 +17,500 1.28% 18,207,540
2019-04-01 2019-03-28 2.420 7,763,500 -30,000 1.28% 18,787,670
2019-03-28 2019-03-26 2.340 7,793,500 +70,500 1.28% 18,236,790
2019-03-27 2019-03-25 2.360 7,723,000 +23,000 1.27% 18,226,280
2019-03-26 2019-03-22 2.460 7,700,000 -10,000 1.27% 18,942,000
2019-03-22 2019-03-20 2.520 7,710,000 -54,500 1.27% 19,429,200
2019-03-21 2019-03-19 2.520 7,764,500 -25,500 1.28% 19,566,540
2019-03-20 2019-03-18 2.400 7,790,000 -214,500 1.28% 18,696,000
2019-03-19 2019-03-15 2.320 8,004,500 -15,500 1.32% 18,570,440
2019-03-18 2019-03-14 2.240 8,020,000 -20,000 1.32% 17,964,800
2019-03-15 2019-03-13 2.180 8,040,000 -45,000 1.32% 17,527,200
2019-03-11 2019-03-07 2.200 8,085,000 -4,000 1.33% 17,787,000
2019-03-08 2019-03-06 2.160 8,089,000 +39,500 1.33% 17,472,240
2019-03-07 2019-03-05 2.060 8,049,500 -10,000 1.33% 16,581,970
2019-03-06 2019-03-04 1.880 8,059,500 +5,000 1.33% 15,151,860
2019-03-05 2019-03-01 1.660 8,054,500 +100,000 1.33% 13,370,470
2019-03-01 2019-02-27 1.520 7,954,500 -16,000 1.31% 12,090,840
2019-02-27 2019-02-25 1.460 7,970,500 +50,000 1.31% 11,636,930
2019-02-20 2019-02-18 1.360 7,920,500 +8,000 1.30% 10,771,880
2019-01-25 2019-01-23 1.260 7,912,500 +166,500 1.30% 9,969,750
2019-01-23 2019-01-21 1.380 7,746,000 +26,000 1.28% 10,689,480
2019-01-22 2019-01-18 1.380 7,720,000 +77,500 1.27% 10,653,600
2019-01-17 2019-01-15 1.380 7,642,500 +230,000 1.26% 10,546,650
2018-12-12 2018-12-10 1.400 7,412,500 +8,000 1.22% 10,377,500
2018-11-06 2018-11-02 1.480 7,404,500 +5,000 1.22% 10,958,660
2018-11-02 2018-10-31 1.500 7,399,500 -23,500 1.22% 11,099,250
2018-11-01 2018-10-30 1.500 7,423,000 -1,500 1.22% 11,134,500
2018-10-26 2018-10-24 1.580 7,424,500 -5,500 1.22% 11,730,710
2018-10-18 2018-10-15 1.520 7,430,000 -5,000 1.22% 11,293,600
2018-10-15 2018-10-11 1.400 7,435,000 -75,000 1.22% 10,409,000
2018-10-12 2018-10-10 1.540 7,510,000 +87,500 1.24% 11,565,400
2018-10-05 2018-10-03 1.620 7,422,500 +5,500 1.22% 12,024,450
2018-08-31 2018-08-29 1.780 7,417,000 -5,000 1.22% 13,202,260
2018-08-29 2018-08-27 1.800 7,422,000 +2,000 1.22% 13,359,600
2018-08-28 2018-08-24 1.720 7,420,000 +500 1.22% 12,762,400
2018-08-23 2018-08-21 1.780 7,419,500 +2,500 1.22% 13,206,710
2018-08-20 2018-08-16 1.760 7,417,000 +52,500 1.22% 13,053,920
2018-08-14 2018-08-10 1.840 7,364,500 +7,000 1.21% 13,550,680
2018-08-13 2018-08-09 1.840 7,357,500 +75,000 1.21% 13,537,800
2018-07-30 2018-07-26 2.000 7,282,500 +25,000 1.20% 14,565,000
2018-07-27 2018-07-25 1.960 7,257,500 +50,000 1.20% 14,224,700
2018-07-24 2018-07-20 2.040 7,207,500 +25,000 1.19% 14,703,300
2018-07-23 2018-07-19 2.060 7,182,500 +50,000 1.18% 14,795,950
2018-07-20 2018-07-18 2.040 7,132,500 +75,000 1.17% 14,550,300
2018-07-19 2018-07-17 2.060 7,057,500 +500 1.16% 14,538,450
2018-07-06 2018-07-04 2.180 7,057,000 -48,500 1.16% 15,384,260
2018-07-05 2018-07-03 2.180 7,105,500 -10,000 1.17% 15,489,990
2018-06-27 2018-06-25 2.140 7,115,500 +10,000 1.17% 15,227,170
2018-06-22 2018-06-20 2.260 7,105,500 -8,000 1.17% 16,058,430
2018-05-25 2018-05-23 2.460 7,113,500 -5,000 1.17% 17,499,210
2018-05-18 2018-05-16 2.180 7,118,500 +25,500 1.17% 15,518,330
2018-04-30 2018-04-26 2.040 7,093,000 -141,000 1.17% 14,469,720
2018-04-26 2018-04-24 2.100 7,234,000 -15,000 1.19% 15,191,400
2018-04-20 2018-04-18 2.060 7,249,000 +2,500 1.19% 14,932,940
2018-04-19 2018-04-17 2.100 7,246,500 +2,500 1.19% 15,217,650
2018-04-16 2018-04-12 2.000 7,244,000 -50,000 1.19% 14,488,000
2018-04-13 2018-04-11 1.900 7,294,000 +55,000 1.20% 13,858,600
2018-04-09 2018-04-04 1.880 7,239,000 +18,000 1.19% 13,609,320
2018-04-06 2018-04-03 1.940 7,221,000 -166,500 1.19% 14,008,740
2018-03-29 2018-03-27 1.920 7,387,500 -54,000 1.22% 14,184,000
2018-03-27 2018-03-23 1.940 7,441,500 +35,000 1.23% 14,436,510
2018-03-26 2018-03-22 2.000 7,406,500 -150,000 1.22% 14,813,000
2018-03-23 2018-03-21 2.000 7,556,500 +50,000 1.24% 15,113,000
2018-03-21 2018-03-19 1.980 7,506,500 +100,000 1.24% 14,862,870
2018-03-14 2018-03-12 2.020 7,406,500 +1,500 1.22% 14,961,130
2018-03-08 2018-03-06 2.000 7,405,000 +142,000 1.22% 14,810,000
2018-03-06 2018-03-02 2.020 7,263,000 -5,000 1.20% 14,671,260
2018-02-28 2018-02-26 2.080 7,268,000 +500 1.20% 15,117,440
2018-02-27 2018-02-23 2.020 7,267,500 +500 1.20% 14,680,350
2018-02-26 2018-02-22 2.120 7,267,000 +2,500 1.20% 15,406,040
2018-02-22 2018-02-20 2.000 7,264,500 -34,000 1.20% 14,529,000
2018-02-21 2018-02-15 2.020 7,298,500 +500 1.20% 14,742,970
2018-02-20 2018-02-13 2.000 7,298,000 -100,000 1.20% 14,596,000
2018-02-14 2018-02-12 2.040 7,398,000 +14,000 1.22% 15,091,920
2018-02-08 2018-02-06 2.100 7,384,000 -28,000 1.22% 15,506,400
2018-02-06 2018-02-02 2.100 7,412,000 +500 1.22% 15,565,200
2018-02-02 2018-01-31 2.200 7,411,500 +57,500 1.22% 16,305,300
2018-02-01 2018-01-30 2.200 7,354,000 +29,500 1.21% 16,178,800
2018-01-31 2018-01-29 2.280 7,324,500 -13,500 1.21% 16,699,860
2018-01-30 2018-01-26 2.240 7,338,000 +81,000 1.21% 16,437,120
2018-01-29 2018-01-25 2.320 7,257,000 -51,500 1.20% 16,836,240
2018-01-26 2018-01-24 2.320 7,308,500 +134,000 1.20% 16,955,720
2018-01-25 2018-01-23 2.240 7,174,500 +51,000 1.18% 16,070,880
2018-01-22 2018-01-18 2.120 7,123,500 -13,500 1.17% 15,101,820
2018-01-19 2018-01-17 2.260 7,137,000 -5,000 1.18% 16,129,620
2018-01-18 2018-01-16 2.220 7,142,000 +4,000 1.18% 15,855,240
2018-01-17 2018-01-15 2.200 7,138,000 -5,000 1.18% 15,703,600
2018-01-16 2018-01-12 2.220 7,143,000 +20,500 1.18% 15,857,460
2018-01-15 2018-01-11 2.220 7,122,500 +2,000 1.17% 15,811,950
2018-01-12 2018-01-10 2.200 7,120,500 +4,500 1.17% 15,665,100
2018-01-11 2018-01-09 2.280 7,116,000 +11,000 1.17% 16,224,480
2018-01-09 2018-01-05 2.400 7,105,000 -500 1.17% 17,052,000
2018-01-08 2018-01-04 2.460 7,105,500 +4,500 1.17% 17,479,530
2018-01-05 2018-01-03 2.400 7,101,000 +1,000 1.17% 17,042,400
2018-01-04 2018-01-02 2.320 7,100,000 +2,000 1.17% 16,472,000
2018-01-02 2017-12-28 2.200 7,098,000 -2,500 1.17% 15,615,600
2017-12-29 2017-12-27 2.180 7,100,500 -21,500 1.17% 15,479,090
2017-12-20 2017-12-18 2.040 7,122,000 +148,500 1.17% 14,528,880
2017-12-19 2017-12-15 2.040 6,973,500 +175,000 1.15% 14,225,940
2017-12-15 2017-12-13 2.120 6,798,500 -14,000 1.12% 14,412,820
2017-12-13 2017-12-11 2.240 6,812,500 -137,000 1.12% 15,260,000
2017-12-12 2017-12-08 2.360 6,949,500 +4,000 1.14% 16,400,820
2017-12-07 2017-12-05 2.500 6,945,500 -2,500 1.14% 17,363,750
2017-12-01 2017-11-29 2.540 6,948,000 -24,000 1.14% 17,647,920
2017-11-28 2017-11-24 2.540 6,972,000 +500 1.15% 17,708,880
2017-11-27 2017-11-23 2.440 6,971,500 +500 1.15% 17,010,460
2017-11-16 2017-11-14 2.600 6,971,000 +4,000 1.15% 18,124,600
2017-11-10 2017-11-08 2.760 6,967,000 -2,500 1.15% 19,228,920
2017-11-09 2017-11-07 2.740 6,969,500 +5,000 1.15% 19,096,430
2017-11-07 2017-11-03 2.620 6,964,500 -45,000 1.15% 18,246,990
2017-11-06 2017-11-02 2.640 7,009,500 -114,000 1.15% 18,505,080
2017-10-27 2017-10-25 2.660 7,123,500 +4,000 1.17% 18,948,510
2017-10-26 2017-10-24 2.660 7,119,500 +500 1.17% 18,937,870
2017-10-24 2017-10-20 2.700 7,119,000 +533,000 1.17% 19,221,300
2017-10-19 2017-10-17 2.640 6,586,000 -20,000 1.08% 17,387,040
2017-10-17 2017-10-13 2.820 6,606,000 +20,000 1.09% 18,628,920
2017-10-11 2017-10-09 2.720 6,586,000 +45,000 1.08% 17,913,920
2017-10-04 2017-09-29 2.660 6,541,000 -500 1.08% 17,399,060
2017-10-03 2017-09-28 2.680 6,541,500 -3,000 1.08% 17,531,220
2017-09-25 2017-09-21 2.780 6,544,500 +3,500 1.08% 18,193,710
2017-09-19 2017-09-15 2.740 6,541,000 +10,000 1.08% 17,922,340
2017-09-15 2017-09-13 2.900 6,531,000 +100,000 1.08% 18,939,900
2017-09-13 2017-09-11 2.920 6,431,000 +24,000 1.06% 18,778,520
2017-09-11 2017-09-07 2.880 6,407,000 -22,500 1.06% 18,452,160
2017-09-08 2017-09-06 2.900 6,429,500 +3,500 1.06% 18,645,550
2017-09-07 2017-09-05 2.920 6,426,000 +17,500 1.06% 18,763,920
2017-09-06 2017-09-04 2.980 6,408,500 -10,500 1.06% 19,097,330
2017-09-05 2017-09-01 2.980 6,419,000 +10,500 1.06% 19,128,620
2017-09-04 2017-08-31 2.980 6,408,500 +3,000 1.06% 19,097,330
2017-08-31 2017-08-29 3.300 6,405,500 -25,000 1.05% 21,138,150
2017-08-30 2017-08-28 3.420 6,430,500 +3,000 1.06% 21,992,310
2017-08-24 2017-08-21 3.520 6,427,500 -9,000 1.06% 22,624,800
2017-08-18 2017-08-16 3.580 6,436,500 -14,500 1.06% 23,042,670
2017-08-09 2017-08-07 3.720 6,451,000 -16,500 1.06% 23,997,720
2017-08-08 2017-08-04 3.680 6,467,500 +2,500 1.06% 23,800,400
2017-07-28 2017-07-26 3.760 6,465,000 -2,000 1.06% 24,308,400
2017-07-26 2017-07-24 3.760 6,467,000 -6,000 1.06% 24,315,920
2017-07-11 2017-07-07 3.400 6,473,000 -160,000 1.07% 22,008,200
2017-07-05 2017-07-03 3.420 6,633,000 +3,000 1.09% 22,684,860
2017-06-05 2017-06-01 3.440 6,630,000 +3,000 1.09% 22,807,200
2017-05-15 2017-05-11 3.840 6,627,000 -8,000 1.09% 25,447,680
2017-05-12 2017-05-10 3.800 6,635,000 -9,500 1.09% 25,213,000
2017-03-22 2017-03-20 3.980 6,644,500 +190,000 1.09% 26,445,110
2017-03-21 2017-03-17 4.000 6,454,500 +110,000 1.06% 25,818,000
2017-03-16 2017-03-14 3.880 6,344,500 +500 1.04% 24,616,660
2017-03-06 2017-03-02 4.080 6,344,000 +3,000 1.04% 25,883,520
2017-02-14 2017-02-10 4.380 6,341,000 +3,000 1.04% 27,773,580
2017-01-13 2017-01-11 4.660 6,338,000 -29,500 1.04% 29,535,080
2017-01-12 2017-01-10 4.680 6,367,500 +24,500 1.05% 29,799,900
2016-12-22 2016-12-20 4.380 6,343,000 -13,000 1.04% 27,782,340
2016-12-21 2016-12-19 4.360 6,356,000 -2,000 1.05% 27,712,160
2016-11-30 2016-11-28 4.420 6,358,000 +105,000 1.05% 28,102,360
2016-11-25 2016-11-23 4.360 6,253,000 -500 1.03% 27,263,080
2016-09-14 2016-09-12 4.160 6,253,500 -25,000 1.03% 26,014,560
2016-09-09 2016-09-07 4.260 6,278,500 +200,000 1.03% 26,746,410
2016-09-08 2016-09-06 4.320 6,078,500 +25,000 1.00% 26,259,120
2016-08-29 2016-08-25 4.240 6,053,500 -5,000 1.00% 25,666,840
2016-08-24 2016-08-22 4.300 6,058,500 -2,500 1.00% 26,051,550
2016-08-16 2016-08-12 4.360 6,061,000 -10,500 1.00% 26,425,960
2016-08-15 2016-08-11 4.300 6,071,500 +12,000 1.00% 26,107,450
2016-08-12 2016-08-10 4.280 6,059,500 +1,000 1.00% 25,934,660
2016-08-10 2016-08-08 4.440 6,058,500 +1,000 1.00% 26,899,740
2016-08-08 2016-08-04 4.280 6,057,500 +38,500 1.00% 25,926,100
2016-08-05 2016-08-03 4.100 6,019,000 +16,500 0.99% 24,677,900
2016-08-04 2016-08-01 4.200 6,002,500 +107,500 0.99% 25,210,500
2016-08-03 2016-07-29 3.960 5,895,000 +24,500 0.97% 23,344,200
2016-07-26 2016-07-22 4.280 5,870,500 -15,000 0.97% 25,125,740
2016-07-21 2016-07-19 4.260 5,885,500 -1,000 0.97% 25,072,230
2016-07-14 2016-07-12 4.260 5,886,500 -1,500 0.97% 25,076,490
2016-06-21 2016-06-17 4.320 5,888,000 -6,000 0.97% 25,436,160
2016-06-10 2016-06-07 4.700 5,894,000 +25,000 0.97% 27,701,800
2016-06-07 2016-06-03 4.320 5,869,000 +19,000 0.97% 25,354,080
2016-06-03 2016-06-01 4.260 5,850,000 +232,000 0.96% 24,921,000
2016-05-31 2016-05-27 4.000 5,618,000 -2,000 0.93% 22,472,000
2016-05-27 2016-05-25 4.080 5,620,000 +302,000 0.93% 22,929,600
2016-05-26 2016-05-24 4.020 5,318,000 +505,000 0.88% 21,378,360
2016-05-25 2016-05-23 4.000 4,813,000 +89,500 0.79% 19,252,000
2016-05-24 2016-05-20 4.020 4,723,500 +340,500 0.78% 18,988,470
2016-05-23 2016-05-19 3.900 4,383,000 +53,000 0.72% 17,093,700
2016-05-20 2016-05-18 3.900 4,330,000 +411,500 0.71% 16,887,000
2016-05-19 2016-05-17 3.760 3,918,500 +50,000 0.65% 14,733,560
2016-05-18 2016-05-16 3.560 3,868,500 +315,000 0.64% 13,771,860
2016-05-17 2016-05-13 3.500 3,553,500 -7,000 0.59% 12,437,250
2016-05-11 2016-05-09 3.600 3,560,500 -1,000 0.59% 12,817,800
2016-04-27 2016-04-25 3.220 3,561,500 -25,000 0.59% 11,468,030
2016-04-22 2016-04-20 3.080 3,586,500 +25,000 0.59% 11,046,420
2016-04-21 2016-04-19 3.060 3,561,500 -2,500 0.59% 10,898,190
2016-04-20 2016-04-18 3.160 3,564,000 +2,000 0.59% 11,262,240
2016-04-13 2016-04-11 3.280 3,562,000 -5,000 0.59% 11,683,360
2016-04-08 2016-04-06 3.080 3,567,000 -25,000 0.59% 10,986,360
2016-04-06 2016-04-01 3.080 3,592,000 -7,000 0.59% 11,063,360
2016-03-30 2016-03-24 3.140 3,599,000 +37,000 0.59% 11,300,860
2016-02-24 2016-02-22 3.300 3,562,000 -1,000 0.59% 11,754,600
2016-02-05 2016-02-03 3.300 3,563,000 +236,500 0.59% 11,757,900
2016-02-04 2016-02-02 3.400 3,326,500 -45,000 0.55% 11,310,100
2016-02-03 2016-02-01 3.400 3,371,500 +222,000 0.56% 11,463,100
2016-02-02 2016-01-29 3.600 3,149,500 -45,000 0.52% 11,338,200
2016-02-01 2016-01-28 3.560 3,194,500 -5,000 0.53% 11,372,420
2016-01-27 2016-01-25 3.900 3,199,500 -5,000 0.53% 12,478,050
2016-01-22 2016-01-20 3.600 3,204,500 -320,000 0.53% 11,536,200
2016-01-21 2016-01-19 3.820 3,524,500 -49,000 0.58% 13,463,590
2016-01-20 2016-01-18 3.900 3,573,500 -10,500 0.59% 13,936,650
2016-01-19 2016-01-15 3.720 3,584,000 +160,500 0.59% 13,332,480
2016-01-18 2016-01-14 4.400 3,423,500 +137,500 0.56% 15,063,400
2016-01-13 2016-01-11 2.740 3,286,000 -50,000 0.54% 9,003,640
2016-01-12 2016-01-08 2.700 3,336,000 +50,000 0.55% 9,007,200
2015-12-23 2015-12-21 3.520 3,286,000 +32,500 0.54% 11,566,720
2015-12-14 2015-12-10 4.120 3,253,500 +2,500 0.54% 13,404,420
2015-12-10 2015-12-08 4.400 3,251,000 -1,000 0.54% 14,304,400
2015-11-13 2015-11-11 4.800 3,252,000 +81,000 0.54% 15,609,600
2015-11-12 2015-11-10 4.840 3,171,000 -1,500 0.52% 15,347,640
2015-11-11 2015-11-09 4.860 3,172,500 -50,000 0.52% 15,418,350
2015-10-22 2015-10-19 5.100 3,222,500 +50,000 0.53% 16,434,750
2015-10-16 2015-10-14 4.820 3,172,500 -13,500 0.52% 15,291,450
2015-10-15 2015-10-13 4.800 3,186,000 -14,000 0.52% 15,292,800
2015-10-09 2015-10-07 4.840 3,200,000 +2,000 0.53% 15,488,000
2015-09-29 2015-09-24 4.420 3,198,000 -500 0.53% 14,135,160
2015-09-01 2015-08-28 4.880 3,198,500 -9,000 0.53% 15,608,680
2015-08-31 2015-08-27 4.860 3,207,500 -7,500 0.53% 15,588,450
2015-08-28 2015-08-26 4.760 3,215,000 -2,500 0.53% 15,303,400
2015-08-27 2015-08-25 4.680 3,217,500 -2,500 0.53% 15,057,900
2015-08-26 2015-08-24 4.980 3,220,000 +21,500 0.53% 16,035,600
2015-08-17 2015-08-13 4.680 3,198,500 -6,000 0.53% 14,968,980
2015-08-14 2015-08-12 4.520 3,204,500 +1,000 0.53% 14,484,340
2015-08-12 2015-08-10 4.480 3,203,500 +5,000 0.53% 14,351,680
2015-08-10 2015-08-06 4.440 3,198,500 +5,500 0.53% 14,201,340
2015-08-07 2015-08-05 4.440 3,193,000 +2,500 0.53% 14,176,920
2015-07-29 2015-07-27 4.840 3,190,500 +2,500 0.53% 15,442,020
2015-07-20 2015-07-16 5.300 3,188,000 +1,000 0.52% 16,896,400
2015-07-16 2015-07-14 5.300 3,187,000 -5,000 0.52% 16,891,100
2015-07-15 2015-07-13 5.300 3,192,000 +5,000 0.53% 16,917,600
2015-07-14 2015-07-10 5.400 3,187,000 -15,000 0.52% 17,209,800
2015-07-13 2015-07-09 4.980 3,202,000 -2,000 0.53% 15,945,960
2015-07-10 2015-07-08 4.160 3,204,000 -39,000 0.53% 13,328,640
2015-07-09 2015-07-07 4.800 3,243,000 +163,500 0.53% 15,566,400
2015-07-08 2015-07-06 5.100 3,079,500 +48,500 0.51% 15,705,450
2015-07-07 2015-07-03 5.900 3,031,000 +255,000 0.50% 17,882,900
2015-07-06 2015-07-02 6.600 2,776,000 -41,500 0.46% 18,321,600
2015-07-03 2015-06-30 6.300 2,817,500 +76,000 0.46% 17,750,250
2015-07-02 2015-06-29 6.200 2,741,500 -5,000 0.45% 16,997,300
2015-06-30 2015-06-26 6.600 2,746,500 +86,000 0.45% 18,126,900
2015-06-22 2015-06-18 6.600 2,660,500 -44,500 0.44% 17,559,300
2015-06-19 2015-06-17 6.400 2,705,000 +30,000 0.45% 17,312,000
2015-06-18 2015-06-16 6.500 2,675,000 +45,000 0.44% 17,387,500
2015-06-17 2015-06-15 6.600 2,630,000 -152,000 0.43% 17,358,000
2015-06-16 2015-06-12 6.700 2,782,000 +291,500 0.46% 18,639,400
2015-06-15 2015-06-11 6.800 2,490,500 +73,500 0.41% 16,935,400
2015-06-12 2015-06-10 6.700 2,417,000 +64,000 0.40% 16,193,900
2015-06-11 2015-06-09 6.800 2,353,000 +19,000 0.39% 16,000,400
2015-06-10 2015-06-08 7.000 2,334,000 -95,000 0.38% 16,338,000
2015-06-09 2015-06-05 7.100 2,429,000 +35,000 0.40% 17,245,900
2015-06-08 2015-06-04 7.300 2,394,000 +52,500 0.39% 17,476,200
2015-06-05 2015-06-03 7.500 2,341,500 -1,000 0.39% 17,561,250
2015-06-03 2015-06-01 7.500 2,342,500 -65,000 0.39% 17,568,750
2015-06-02 2015-05-29 7.700 2,407,500 -39,000 0.40% 18,537,750
2015-06-01 2015-05-28 7.000 2,446,500 +4,000 0.40% 17,125,500
2015-05-29 2015-05-27 7.200 2,442,500 +17,000 0.40% 17,586,000
2015-05-28 2015-05-26 7.000 2,425,500 +173,500 0.40% 16,978,500
2015-05-27 2015-05-22 7.000 2,252,000 -39,500 0.37% 15,764,000
2015-05-26 2015-05-21 6.700 2,291,500 +13,500 0.38% 15,353,050
2015-05-22 2015-05-20 6.800 2,278,000 +19,000 0.38% 15,490,400
2015-05-21 2015-05-19 6.800 2,259,000 +10,000 0.37% 15,361,200
2015-05-20 2015-05-18 6.900 2,249,000 +30,000 0.37% 15,518,100
2015-05-19 2015-05-15 7.000 2,219,000 +8,000 0.37% 15,533,000
2015-05-18 2015-05-14 7.000 2,211,000 +7,500 0.36% 15,477,000
2015-05-15 2015-05-13 7.000 2,203,500 +7,000 0.36% 15,424,500
2015-05-14 2015-05-12 7.200 2,196,500 +42,000 0.36% 15,814,800
2015-05-13 2015-05-11 7.100 2,154,500 +17,000 0.35% 15,296,950
2015-05-11 2015-05-07 7.400 2,137,500 -25,000 0.35% 15,817,500
2015-05-08 2015-05-06 7.600 2,162,500 +9,000 0.36% 16,435,000
2015-05-07 2015-05-05 7.600 2,153,500 +21,000 0.35% 16,366,600
2015-05-06 2015-05-04 7.300 2,132,500 +140,000 0.35% 15,567,250
2015-05-05 2015-04-30 7.100 1,992,500 +30,000 0.33% 14,146,750
2015-04-30 2015-04-28 7.100 1,962,500 +7,500 0.32% 13,933,750
2015-04-28 2015-04-24 7.100 1,955,000 +24,500 0.32% 13,880,500
2015-04-27 2015-04-23 7.100 1,930,500 -28,500 0.32% 13,706,550
2015-04-24 2015-04-22 7.200 1,959,000 +3,000 0.32% 14,104,800
2015-04-23 2015-04-21 7.200 1,956,000 +35,000 0.32% 14,083,200
2015-04-22 2015-04-20 7.100 1,921,000 +30,000 0.32% 13,639,100
2015-04-21 2015-04-17 7.500 1,891,000 -18,500 0.31% 14,182,500
2015-04-20 2015-04-16 7.300 1,909,500 -2,500 0.31% 13,939,350
2015-04-17 2015-04-15 7.000 1,912,000 +7,500 0.31% 13,384,000
2015-04-16 2015-04-14 7.000 1,904,500 +9,000 0.31% 13,331,500
2015-04-15 2015-04-13 7.200 1,895,500 +52,500 0.31% 13,647,600
2015-04-13 2015-04-09 6.200 1,843,000 +55,500 0.30% 11,426,600
2015-04-10 2015-04-08 6.100 1,787,500 -7,000 0.29% 10,903,750
2015-04-08 2015-04-01 5.700 1,794,500 +4,000 0.30% 10,228,650
2015-04-02 2015-03-31 5.800 1,790,500 +116,000 0.29% 10,384,900
2015-04-01 2015-03-30 5.900 1,674,500 +18,000 0.28% 9,879,550
2015-03-31 2015-03-27 6.100 1,656,500 -265,000 0.27% 10,104,650
2015-03-30 2015-03-26 5.500 1,921,500 +89,000 0.32% 10,568,250
2015-03-27 2015-03-25 5.400 1,832,500 +50,000 0.30% 9,895,500
2015-03-25 2015-03-23 5.300 1,782,500 +151,000 0.29% 9,447,250
2015-03-24 2015-03-20 5.500 1,631,500 +33,500 0.27% 8,973,250
2015-03-23 2015-03-19 5.400 1,598,000 -1,000 0.26% 8,629,200
2015-03-20 2015-03-18 5.500 1,599,000 +8,000 0.26% 8,794,500
2015-03-16 2015-03-12 5.600 1,591,000 +5,000 0.26% 8,909,600
2015-03-13 2015-03-11 5.600 1,586,000 -10,000 0.26% 8,881,600
2015-03-12 2015-03-10 5.700 1,596,000 +10,000 0.26% 9,097,200
2015-03-10 2015-03-06 5.800 1,586,000 +15,000 0.26% 9,198,800
2015-03-09 2015-03-05 5.700 1,571,000 +10,000 0.26% 8,954,700
2015-03-06 2015-03-04 5.800 1,561,000 -24,000 0.26% 9,053,800
2015-03-05 2015-03-03 5.600 1,585,000 -21,000 0.26% 8,876,000
2015-03-04 2015-03-02 5.700 1,606,000 -10,000 0.26% 9,154,200
2015-03-03 2015-02-27 5.800 1,616,000 -10,000 0.27% 9,372,800
2015-02-26 2015-02-24 5.900 1,626,000 +6,500 0.27% 9,593,400
2015-02-25 2015-02-23 6.100 1,619,500 +10,000 0.27% 9,878,950
2015-02-24 2015-02-18 6.100 1,609,500 -9,500 0.27% 9,817,950
2015-02-23 2015-02-16 6.000 1,619,000 -11,000 0.27% 9,714,000
2015-02-17 2015-02-13 6.000 1,630,000 +14,500 0.27% 9,780,000
2015-02-16 2015-02-12 6.100 1,615,500 -20,000 0.27% 9,854,550
2015-02-12 2015-02-10 6.100 1,635,500 +6,500 0.27% 9,976,550
2015-02-11 2015-02-09 6.100 1,629,000 -2,000 0.27% 9,936,900
2015-02-10 2015-02-06 6.000 1,631,000 +43,000 0.27% 9,786,000
2015-02-09 2015-02-05 6.200 1,588,000 -8,000 0.26% 9,845,600
2015-02-06 2015-02-04 6.100 1,596,000 -12,000 0.26% 9,735,600
2015-02-04 2015-02-02 6.100 1,608,000 -25,500 0.26% 9,808,800
2015-02-03 2015-01-30 6.100 1,633,500 +5,000 0.27% 9,964,350
2015-02-02 2015-01-29 5.900 1,628,500 +5,000 0.27% 9,608,150
2015-01-30 2015-01-28 5.900 1,623,500 +3,500 0.27% 9,578,650
2015-01-27 2015-01-23 6.200 1,620,000 +10,000 0.27% 10,044,000
2015-01-26 2015-01-22 6.200 1,610,000 -14,500 0.27% 9,982,000
2015-01-20 2015-01-16 6.100 1,624,500 +40,000 0.27% 9,909,450
2015-01-19 2015-01-15 6.100 1,584,500 -6,500 0.26% 9,665,450
2015-01-16 2015-01-14 6.100 1,591,000 +10,000 0.26% 9,705,100
2015-01-15 2015-01-13 6.200 1,581,000 +33,500 0.26% 9,802,200
2015-01-14 2015-01-12 6.300 1,547,500 -14,500 0.25% 9,749,250
2015-01-13 2015-01-09 6.400 1,562,000 +25,000 0.26% 9,996,800
2015-01-12 2015-01-08 6.400 1,537,000 +8,500 0.25% 9,836,800
2015-01-09 2015-01-07 6.400 1,528,500 -62,500 0.25% 9,782,400
2015-01-08 2015-01-06 6.300 1,591,000 -24,500 0.26% 10,023,300
2015-01-07 2015-01-05 6.700 1,615,500 +6,500 0.27% 10,823,850
2015-01-06 2015-01-02 6.900 1,609,000 +11,500 0.26% 11,102,100
2015-01-05 2014-12-31 7.000 1,597,500 -44,000 0.26% 11,182,500
2015-01-02 2014-12-29 6.800 1,641,500 +16,500 0.27% 11,162,200
2014-12-30 2014-12-24 7.000 1,625,000 -23,500 0.27% 11,375,000
2014-12-29 2014-12-22 7.000 1,648,500 -187,500 0.27% 11,539,500
2014-12-23 2014-12-19 6.100 1,836,000 +16,500 0.30% 11,199,600
2014-12-22 2014-12-18 6.000 1,819,500 -57,000 0.30% 10,917,000
2014-12-19 2014-12-17 5.800 1,876,500 -37,500 0.31% 10,883,700
2014-12-18 2014-12-16 6.200 1,914,000 +22,500 0.32% 11,866,800
2014-12-17 2014-12-15 6.300 1,891,500 +19,000 0.31% 11,916,450
2014-12-16 2014-12-12 6.600 1,872,500 -23,500 0.31% 12,358,500
2014-12-15 2014-12-11 6.600 1,896,000 +5,500 0.31% 12,513,600
2014-12-12 2014-12-10 6.700 1,890,500 -41,000 0.31% 12,666,350
2014-12-11 2014-12-09 6.800 1,931,500 -10,000 0.32% 13,134,200
2014-12-10 2014-12-08 6.900 1,941,500 +51,000 0.32% 13,396,350
2014-12-09 2014-12-05 7.100 1,890,500 +98,500 0.31% 13,422,550
2014-12-08 2014-12-04 7.400 1,792,000 -105,500 0.30% 13,260,800
2014-12-05 2014-12-03 6.900 1,897,500 -84,500 0.31% 13,092,750
2014-12-04 2014-12-02 6.700 1,982,000 -9,500 0.33% 13,279,400
2014-12-02 2014-11-28 7.100 1,991,500 +7,500 0.33% 14,139,650
2014-11-28 2014-11-26 7.400 1,984,000 +500 0.33% 14,681,600
2014-11-26 2014-11-24 7.600 1,983,500 -1,500 0.33% 15,074,600
2014-11-19 2014-11-17 7.700 1,985,000 +2,500 0.33% 15,284,500
2014-11-18 2014-11-14 7.800 1,982,500 +6,500 0.33% 15,463,500
2014-11-17 2014-11-13 7.800 1,976,000 +2,000 0.33% 15,412,800
2014-11-14 2014-11-12 7.900 1,974,000 -7,500 0.33% 15,594,600
2014-11-13 2014-11-11 7.800 1,981,500 -7,500 0.33% 15,455,700
2014-11-12 2014-11-10 7.800 1,989,000 +4,000 0.33% 15,514,200
2014-11-11 2014-11-07 7.900 1,985,000 +22,500 0.33% 15,681,500
2014-11-10 2014-11-06 8.100 1,962,500 -11,000 0.32% 15,896,250
2014-11-07 2014-11-05 8.000 1,973,500 -16,000 0.32% 15,788,000
2014-11-06 2014-11-04 8.000 1,989,500 +20,500 0.33% 15,916,000
2014-11-05 2014-11-03 8.300 1,969,000 -17,500 0.32% 16,342,700
2014-11-04 2014-10-31 7.900 1,986,500 +6,000 0.33% 15,693,350
2014-11-03 2014-10-30 8.000 1,980,500 +3,500 0.33% 15,844,000
2014-10-31 2014-10-29 8.000 1,977,000 -500 0.33% 15,816,000
2014-10-30 2014-10-28 7.800 1,977,500 +10,000 0.33% 15,424,500
2014-10-28 2014-10-24 7.900 1,967,500 +4,000 0.32% 15,543,250
2014-10-24 2014-10-22 8.100 1,963,500 +9,000 0.32% 15,904,350
2014-10-23 2014-10-21 8.100 1,954,500 -15,500 0.32% 15,831,450
2014-10-22 2014-10-20 8.200 1,970,000 +4,500 0.32% 16,154,000
2014-10-21 2014-10-17 8.200 1,965,500 -11,000 0.32% 16,117,100
2014-10-20 2014-10-16 8.100 1,976,500 +7,000 0.33% 16,009,650
2014-10-17 2014-10-15 8.200 1,969,500 -35,500 0.32% 16,149,900
2014-10-16 2014-10-14 8.100 2,005,000 -115,500 0.33% 16,240,500
2014-10-15 2014-10-13 8.200 2,120,500 -64,000 0.35% 17,388,100
2014-10-14 2014-10-10 8.200 2,184,500 -39,500 0.36% 17,912,900
2014-10-13 2014-10-09 8.500 2,224,000 +38,000 0.37% 18,904,000
2014-10-10 2014-10-08 8.400 2,186,000 +5,000 0.36% 18,362,400
2014-10-09 2014-10-07 8.400 2,181,000 -25,000 0.36% 18,320,400
2014-10-08 2014-10-06 8.200 2,206,000 +20,000 0.36% 18,089,200
2014-10-07 2014-10-03 8.300 2,186,000 -7,000 0.36% 18,143,800
2014-10-06 2014-09-30 8.300 2,193,000 -16,500 0.36% 18,201,900
2014-10-03 2014-09-29 8.300 2,209,500 +15,000 0.36% 18,338,850
2014-09-30 2014-09-26 8.600 2,194,500 -34,500 0.36% 18,872,700
2014-09-29 2014-09-25 8.600 2,229,000 +53,000 0.37% 19,169,400
2014-09-26 2014-09-24 8.900 2,176,000 -144,000 0.36% 19,366,400
2014-09-25 2014-09-23 8.500 2,320,000 +4,500 0.38% 19,720,000
2014-09-24 2014-09-22 8.300 2,315,500 -5,000 0.38% 19,218,650
2014-09-23 2014-09-19 8.400 2,320,500 -5,000 0.38% 19,492,200
2014-09-15 2014-09-11 8.400 2,325,500 +500 0.38% 19,534,200
2014-09-12 2014-09-10 8.300 2,325,000 -1,500 0.38% 19,297,500
2014-09-04 2014-09-02 8.500 2,326,500 +8,000 0.38% 19,775,250
2014-09-03 2014-09-01 8.600 2,318,500 -19,000 0.38% 19,939,100
2014-09-02 2014-08-29 8.200 2,337,500 -15,500 0.38% 19,167,500
2014-09-01 2014-08-28 8.200 2,353,000 +11,500 0.39% 19,294,600
2014-08-29 2014-08-27 8.500 2,341,500 +9,500 0.39% 19,902,750
2014-08-27 2014-08-25 8.700 2,332,000 +18,500 0.38% 20,288,400
2014-08-26 2014-08-22 9.700 2,313,500 +38,000 0.38% 22,440,950
2014-08-25 2014-08-21 9.800 2,275,500 +8,000 0.37% 22,299,900
2014-08-22 2014-08-20 9.500 2,267,500 -11,500 0.37% 21,541,250
2014-08-21 2014-08-19 8.800 2,279,000 +19,000 0.38% 20,055,200
2014-08-20 2014-08-18 8.900 2,260,000 +51,000 0.37% 20,114,000
2014-08-19 2014-08-15 8.800 2,209,000 +19,000 0.36% 19,439,200
2014-08-18 2014-08-14 9.100 2,190,000 +59,000 0.36% 19,929,000
2014-08-14 2014-08-12 8.800 2,131,000 +19,500 0.35% 18,752,800
2014-08-12 2014-08-08 8.500 2,111,500 +1,500 0.35% 17,947,750
2014-08-11 2014-08-07 8.700 2,110,000 -500 0.35% 18,357,000
2014-08-08 2014-08-06 8.700 2,110,500 +32,000 0.35% 18,361,350
2014-08-07 2014-08-05 8.300 2,078,500 -2,000 0.34% 17,251,550
2014-08-06 2014-08-04 7.700 2,080,500 +8,500 0.34% 16,019,850
2014-08-05 2014-08-01 7.700 2,072,000 -4,000 0.34% 15,954,400
2014-08-04 2014-07-31 7.800 2,076,000 +10,000 0.34% 16,192,800
2014-08-01 2014-07-30 7.800 2,066,000 +4,500 0.34% 16,114,800
2014-07-30 2014-07-28 7.900 2,061,500 -13,000 0.34% 16,285,850
2014-07-29 2014-07-25 7.700 2,074,500 +4,500 0.34% 15,973,650
2014-07-28 2014-07-24 7.700 2,070,000 +8,000 0.34% 15,939,000
2014-07-22 2014-07-18 7.400 2,062,000 +1,000 0.34% 15,258,800
2014-07-21 2014-07-17 7.400 2,061,000 +3,500 0.34% 15,251,400
2014-07-17 2014-07-15 7.500 2,057,500 -2,000 0.34% 15,431,250
2014-07-15 2014-07-11 7.600 2,059,500 +6,500 0.34% 15,652,200
2014-07-14 2014-07-10 7.700 2,053,000 -500 0.34% 15,808,100
2014-07-11 2014-07-09 7.600 2,053,500 +2,500 0.34% 15,606,600
2014-07-09 2014-07-07 7.700 2,051,000 +18,000 0.34% 15,792,700
2014-07-08 2014-07-04 7.800 2,033,000 -15,000 0.33% 15,857,400
2014-07-03 2014-06-30 7.700 2,048,000 +3,500 0.34% 15,769,600
2014-06-25 2014-06-23 7.800 2,044,500 +20,000 0.34% 15,947,100
2014-06-23 2014-06-19 7.800 2,024,500 -6,000 0.33% 15,791,100
2014-06-19 2014-06-17 8.000 2,030,500 -141,500 0.33% 16,244,000
2014-06-18 2014-06-16 8.100 2,172,000 +5,000 0.36% 17,593,200
2014-06-13 2014-06-11 8.200 2,167,000 +12,500 0.36% 17,769,400
2014-06-12 2014-06-10 8.200 2,154,500 +13,000 0.35% 17,666,900
2014-06-11 2014-06-09 8.200 2,141,500 -1,500 0.35% 17,560,300
2014-06-09 2014-06-05 8.000 2,143,000 +8,000 0.35% 17,144,000
2014-06-06 2014-06-04 8.000 2,135,000 +3,000 0.35% 17,080,000
2014-06-05 2014-06-03 8.300 2,132,000 -33,500 0.35% 17,695,600
2014-06-04 2014-05-30 8.000 2,165,500 +14,000 0.36% 17,324,000
2014-06-03 2014-05-29 7.600 2,151,500 -2,500 0.35% 16,351,400
2014-05-30 2014-05-28 7.600 2,154,000 -2,500 0.35% 16,370,400
2014-05-29 2014-05-27 7.500 2,156,500 -9,000 0.36% 16,173,750
2014-05-27 2014-05-23 7.600 2,165,500 +9,000 0.36% 16,457,800
2014-05-22 2014-05-20 7.500 2,156,500 +5,500 0.36% 16,173,750
2014-05-20 2014-05-16 7.500 2,151,000 +5,000 0.35% 16,132,500
2014-05-19 2014-05-15 7.600 2,146,000 -4,000 0.35% 16,309,600
2014-05-16 2014-05-14 7.500 2,150,000 +6,000 0.35% 16,125,000
2014-05-15 2014-05-13 7.600 2,144,000 +5,000 0.35% 16,294,400
2014-05-14 2014-05-12 7.700 2,139,000 +10,500 0.35% 16,470,300
2014-05-13 2014-05-09 7.600 2,128,500 -17,500 0.35% 16,176,600
2014-05-09 2014-05-07 7.800 2,146,000 -7,500 0.35% 16,738,800
2014-05-08 2014-05-05 7.700 2,153,500 -5,000 0.35% 16,581,950
2014-05-07 2014-05-02 7.700 2,158,500 +26,500 0.36% 16,620,450
2014-05-05 2014-04-30 7.700 2,132,000 -3,500 0.35% 16,416,400
2014-05-02 2014-04-29 7.700 2,135,500 -42,000 0.35% 16,443,350
2014-04-30 2014-04-28 7.600 2,177,500 -7,500 0.36% 16,549,000
2014-04-29 2014-04-25 7.600 2,185,000 +13,000 0.36% 16,606,000
2014-04-25 2014-04-23 7.900 2,172,000 +14,000 0.36% 17,158,800
2014-04-24 2014-04-22 7.900 2,158,000 -10,000 0.36% 17,048,200
2014-04-17 2014-04-15 7.700 2,168,000 +7,500 0.36% 16,693,600
2014-04-14 2014-04-10 7.900 2,160,500 +10,500 0.36% 17,067,950
2014-04-11 2014-04-09 7.900 2,150,000 -10,000 0.35% 16,985,000
2014-04-10 2014-04-08 7.900 2,160,000 +3,000 0.36% 17,064,000
2014-04-08 2014-04-04 8.000 2,157,000 +500 0.36% 17,256,000
2014-04-07 2014-04-03 8.000 2,156,500 +500 0.36% 17,252,000
2014-04-02 2014-03-31 8.000 2,156,000 +2,000 0.36% 17,248,000
2014-03-28 2014-03-26 7.600 2,154,000 -500 0.35% 16,370,400
2014-03-27 2014-03-25 7.500 2,154,500 -500 0.35% 16,158,750
2014-03-26 2014-03-24 7.600 2,155,000 +8,000 0.35% 16,378,000
2014-03-18 2014-03-14 7.700 2,147,000 -9,500 0.35% 16,531,900
2014-03-14 2014-03-12 7.800 2,156,500 -12,000 0.36% 16,820,700
2014-03-11 2014-03-07 8.100 2,168,500 -1,500 0.36% 17,564,850
2014-03-05 2014-03-03 8.100 2,170,000 +1,500 0.36% 17,577,000
2014-02-27 2014-02-25 8.400 2,168,500 +2,500 0.36% 18,215,400
2014-02-26 2014-02-24 8.400 2,166,000 +7,000 0.36% 18,194,400
2014-02-24 2014-02-20 8.400 2,159,000 -3,500 0.36% 18,135,600
2014-02-21 2014-02-19 8.300 2,162,500 -1,000 0.36% 17,948,750
2014-02-20 2014-02-18 8.400 2,163,500 +1,000 0.36% 18,173,400
2014-02-19 2014-02-17 8.400 2,162,500 -2,500 0.36% 18,165,000
2014-02-13 2014-02-11 8.300 2,165,000 +81,000 0.36% 17,969,500
2014-02-12 2014-02-10 8.100 2,084,000 +3,000 0.34% 16,880,400
2014-02-05 2014-01-30 8.500 2,081,000 +2,000 0.34% 17,688,500
2014-02-04 2014-01-28 8.400 2,079,000 +5,000 0.34% 17,463,600
2014-01-29 2014-01-27 8.700 2,074,000 +22,000 0.34% 18,043,800
2014-01-27 2014-01-23 8.500 2,052,000 +4,500 0.34% 17,442,000
2014-01-23 2014-01-21 8.800 2,047,500 +12,500 0.50% 18,018,000
2014-01-22 2014-01-20 9.000 2,035,000 +1,000 0.50% 18,315,000
2014-01-21 2014-01-17 8.900 2,034,000 +5,500 0.50% 18,102,600
2014-01-17 2014-01-15 9.300 2,028,500 +46,000 0.50% 18,865,050
2014-01-16 2014-01-14 9.200 1,982,500 +22,500 0.49% 18,239,000
2014-01-15 2014-01-13 9.000 1,960,000 +3,500 0.48% 17,640,000
2014-01-13 2014-01-09 8.500 1,956,500 -5,000 0.48% 16,630,250
2014-01-09 2014-01-07 8.300 1,961,500 -11,000 0.48% 16,280,450
2014-01-08 2014-01-06 8.400 1,972,500 +7,500 0.48% 16,569,000
2014-01-07 2014-01-03 8.700 1,965,000 +5,000 0.48% 17,095,500
2014-01-06 2014-01-02 8.900 1,960,000 +5,000 0.48% 17,444,000
2014-01-03 2013-12-31 8.900 1,955,000 -27,000 0.48% 17,399,500
2014-01-02 2013-12-27 8.400 1,982,000 -9,000 0.49% 16,648,800
2013-12-30 2013-12-24 8.500 1,991,000 +18,500 0.49% 16,923,500
2013-12-27 2013-12-20 8.300 1,972,500 -9,500 0.48% 16,371,750
2013-12-23 2013-12-19 8.500 1,982,000 -60,000 0.49% 16,847,000
2013-12-19 2013-12-17 8.800 2,042,000 +9,000 0.50% 17,969,600
2013-12-13 2013-12-11 9.000 2,033,000 -7,500 0.50% 18,297,000
2013-12-12 2013-12-10 9.400 2,040,500 -3,000 0.50% 19,180,700
2013-12-11 2013-12-09 9.100 2,043,500 -28,000 0.50% 18,595,850
2013-12-09 2013-12-05 8.100 2,071,500 +17,500 0.51% 16,779,150
2013-12-06 2013-12-04 7.900 2,054,000 +2,500 0.50% 16,226,600
2013-12-05 2013-12-03 7.800 2,051,500 -18,000 0.50% 16,001,700
2013-12-04 2013-12-02 7.600 2,069,500 +12,000 0.51% 15,728,200
2013-12-03 2013-11-29 7.800 2,057,500 -8,500 0.51% 16,048,500
2013-12-02 2013-11-28 7.700 2,066,000 -67,000 0.51% 15,908,200
2013-11-28 2013-11-26 7.800 2,133,000 +7,000 0.52% 16,637,400
2013-11-27 2013-11-25 8.100 2,126,000 -11,500 0.52% 17,220,600
2013-11-26 2013-11-22 7.700 2,137,500 -60,500 0.52% 16,458,750
2013-11-25 2013-11-21 7.200 2,198,000 +1,500 0.54% 15,825,600
2013-11-22 2013-11-20 7.400 2,196,500 -500 0.54% 16,254,100
2013-11-21 2013-11-19 7.100 2,197,000 -7,000 0.54% 15,598,700
2013-11-20 2013-11-18 6.900 2,204,000 +16,500 0.54% 15,207,600
2013-11-19 2013-11-15 6.900 2,187,500 +11,000 0.54% 15,093,750
2013-11-18 2013-11-14 7.000 2,176,500 +1,000 0.53% 15,235,500
2013-11-15 2013-11-13 6.700 2,175,500 -5,000 0.53% 14,575,850
2013-11-14 2013-11-12 6.700 2,180,500 -18,500 0.54% 14,609,350
2013-11-11 2013-11-07 6.700 2,199,000 +10,000 0.54% 14,733,300
2013-11-08 2013-11-06 6.800 2,189,000 -5,000 0.54% 14,885,200
2013-11-06 2013-11-04 6.500 2,194,000 +5,000 0.54% 14,261,000
2013-11-04 2013-10-31 6.800 2,189,000 +1,000 0.54% 14,885,200
2013-11-01 2013-10-30 6.900 2,188,000 +500 0.54% 15,097,200
2013-10-28 2013-10-24 6.900 2,187,500 +255,000 0.54% 15,093,750
2013-10-25 2013-10-23 7.000 1,932,500 -17,500 0.47% 13,527,500
2013-10-23 2013-10-21 6.900 1,950,000 +40,500 0.48% 13,455,000
2013-10-22 2013-10-18 7.200 1,909,500 +10,000 0.47% 13,748,400
2013-10-17 2013-10-15 7.200 1,899,500 -8,000 0.47% 13,676,400
2013-10-16 2013-10-11 7.300 1,907,500 +2,500 0.47% 13,924,750
2013-10-11 2013-10-09 7.300 1,905,000 +5,000 0.47% 13,906,500
2013-10-08 2013-10-04 7.300 1,900,000 +500 0.47% 13,870,000
2013-10-07 2013-10-03 7.300 1,899,500 -2,500 0.47% 13,866,350
2013-10-04 2013-10-02 7.200 1,902,000 +5,500 0.47% 13,694,400
2013-10-03 2013-09-30 7.400 1,896,500 +2,000 0.47% 14,034,100
2013-10-02 2013-09-27 7.500 1,894,500 -3,500 0.47% 14,208,750
2013-09-30 2013-09-26 7.400 1,898,000 +1,000 0.47% 14,045,200
2013-09-27 2013-09-25 7.400 1,897,000 +19,000 0.47% 14,037,800
2013-09-26 2013-09-24 7.400 1,878,000 +37,000 0.46% 13,897,200
2013-09-25 2013-09-23 7.600 1,841,000 +20,500 0.45% 13,991,600
2013-09-24 2013-09-19 8.000 1,820,500 +36,000 0.45% 14,564,000
2013-08-29 2013-08-27 7.800 1,784,500 +32,000 0.44% 13,919,100
2013-08-28 2013-08-26 7.900 1,752,500 -12,000 0.43% 13,844,750
2013-08-27 2013-08-23 8.000 1,764,500 +12,000 0.43% 14,116,000
2013-08-26 2013-08-22 8.100 1,752,500 -98,000 0.43% 14,195,250
2013-08-23 2013-08-21 7.400 1,850,500 +10,000 0.45% 13,693,700
2013-08-22 2013-08-20 7.500 1,840,500 +10,000 0.45% 13,803,750
2013-08-21 2013-08-19 7.800 1,830,500 -2,500 0.45% 14,277,900
2013-08-20 2013-08-16 7.900 1,833,000 -8,500 0.45% 14,480,700
2013-08-19 2013-08-15 8.000 1,841,500 +1,500 0.45% 14,732,000
2013-08-16 2013-08-13 8.200 1,840,000 -1,500 0.45% 15,088,000
2013-08-15 2013-08-12 8.400 1,841,500 -27,500 0.45% 15,468,600
2013-08-13 2013-08-09 8.200 1,869,000 -12,500 0.46% 15,325,800
2013-08-12 2013-08-08 7.400 1,881,500 -10,000 0.46% 13,923,100
2013-08-07 2013-08-05 7.500 1,891,500 -25,000 0.46% 14,186,250
2013-08-05 2013-08-01 7.300 1,916,500 -5,000 0.47% 13,990,450
2013-07-31 2013-07-29 7.400 1,921,500 -7,500 0.47% 14,219,100
2013-07-30 2013-07-26 7.600 1,929,000 -12,000 0.47% 14,660,400
2013-07-29 2013-07-25 7.300 1,941,000 -72,500 0.48% 14,169,300
2013-07-25 2013-07-23 7.200 2,013,500 +62,000 0.49% 14,497,200
2013-07-24 2013-07-22 7.200 1,951,500 -33,500 0.48% 14,050,800
2013-07-23 2013-07-19 7.200 1,985,000 +16,500 0.49% 14,292,000
2013-07-22 2013-07-18 7.000 1,968,500 +3,000 0.48% 13,779,500
2013-07-19 2013-07-17 7.300 1,965,500 +57,500 0.48% 14,348,150
2013-07-18 2013-07-16 7.400 1,908,000 -5,000 0.47% 14,119,200
2013-07-17 2013-07-15 7.400 1,913,000 -1,000 0.47% 14,156,200
2013-07-16 2013-07-12 7.400 1,914,000 -500 0.47% 14,163,600
2013-07-15 2013-07-11 7.400 1,914,500 -15,500 0.47% 14,167,300
2013-07-12 2013-07-10 7.400 1,930,000 +14,500 0.47% 14,282,000
2013-07-11 2013-07-09 7.500 1,915,500 +7,000 0.47% 14,366,250
2013-07-10 2013-07-08 7.600 1,908,500 -78,500 0.47% 14,504,600
2013-07-09 2013-07-05 7.000 1,987,000 +9,000 0.49% 13,909,000
2013-07-08 2013-07-04 7.000 1,978,000 +14,000 0.49% 13,846,000
2013-07-05 2013-07-03 7.000 1,964,000 +33,500 0.48% 13,748,000
2013-07-04 2013-07-02 7.100 1,930,500 -14,000 0.47% 13,706,550
2013-07-03 2013-06-28 6.900 1,944,500 -9,000 0.48% 13,417,050
2013-07-02 2013-06-27 6.800 1,953,500 -35,000 0.48% 13,283,800
2013-06-28 2013-06-26 6.500 1,988,500 +5,000 0.49% 12,925,250
2013-06-27 2013-06-25 6.600 1,983,500 +3,500 0.49% 13,091,100
2013-06-26 2013-06-24 7.000 1,980,000 -14,000 0.49% 13,860,000
2013-06-25 2013-06-21 7.500 1,994,000 +48,500 0.49% 14,955,000
2013-06-24 2013-06-20 7.600 1,945,500 +15,000 0.48% 14,785,800
2013-06-21 2013-06-19 7.800 1,930,500 +10,500 0.47% 15,057,900
2013-06-20 2013-06-18 8.000 1,920,000 -170,000 0.47% 15,360,000
2013-06-19 2013-06-17 7.900 2,090,000 -21,500 0.51% 16,511,000
2013-06-18 2013-06-14 7.400 2,111,500 +21,000 0.52% 15,625,100
2013-06-17 2013-06-13 7.100 2,090,500 -6,000 0.51% 14,842,550
2013-06-14 2013-06-11 7.700 2,096,500 +32,500 0.51% 16,143,050
2013-06-13 2013-06-10 7.700 2,064,000 +8,500 0.51% 15,892,800
2013-06-11 2013-06-07 7.900 2,055,500 -94,500 0.50% 16,238,450
2013-06-10 2013-06-06 7.900 2,150,000 +27,000 0.53% 16,985,000
2013-06-07 2013-06-05 8.200 2,123,000 -45,000 0.52% 17,408,600
2013-06-06 2013-06-04 8.400 2,168,000 +8,500 0.53% 18,211,200
2013-06-05 2013-06-03 8.500 2,159,500 -2,500 0.53% 18,355,750
2013-06-04 2013-05-31 8.700 2,162,000 -75,000 0.53% 18,809,400
2013-06-03 2013-05-30 7.700 2,237,000 -13,000 0.55% 17,224,900
2013-05-31 2013-05-29 7.700 2,250,000 -32,000 0.55% 17,325,000
2013-05-30 2013-05-28 7.700 2,282,000 +20,000 0.56% 17,571,400
2013-05-29 2013-05-27 7.800 2,262,000 -9,000 0.56% 17,643,600
2013-05-28 2013-05-24 8.100 2,271,000 +2,500 0.56% 18,395,100
2013-05-24 2013-05-22 8.400 2,268,500 -55,000 0.56% 19,055,400
2013-05-23 2013-05-21 8.400 2,323,500 -2,000 0.57% 19,517,400
2013-05-22 2013-05-20 8.600 2,325,500 +7,500 0.57% 19,999,300
2013-05-21 2013-05-16 8.700 2,318,000 +508,500 0.57% 20,166,600
2013-05-20 2013-05-15 8.800 1,809,500 +47,000 0.44% 15,923,600
2013-05-14 2013-05-10 8.800 1,762,500 +3,000 0.43% 15,510,000
2013-05-13 2013-05-09 8.900 1,759,500 +8,000 0.43% 15,659,550
2013-05-10 2013-05-08 8.900 1,751,500 +40,500 0.43% 15,588,350
2013-05-06 2013-05-02 9.000 1,711,000 -4,000 0.42% 15,399,000
2013-04-26 2013-04-24 9.000 1,715,000 +4,000 0.42% 15,435,000
2013-04-25 2013-04-23 9.000 1,711,000 +23,500 0.42% 15,399,000
2013-04-24 2013-04-22 9.000 1,687,500 -51,500 0.41% 15,187,500
2013-04-23 2013-04-19 9.100 1,739,000 +13,000 0.43% 15,824,900
2013-04-22 2013-04-18 9.100 1,726,000 -16,000 0.42% 15,706,600
2013-04-19 2013-04-17 9.000 1,742,000 +41,000 0.43% 15,678,000
2013-04-18 2013-04-16 9.000 1,701,000 -26,000 0.42% 15,309,000
2013-04-17 2013-04-15 9.100 1,727,000 +15,000 0.42% 15,715,700
2013-04-16 2013-04-12 9.400 1,712,000 +3,500 0.42% 16,092,800
2013-04-12 2013-04-10 9.400 1,708,500 -15,000 0.42% 16,059,900
2013-04-11 2013-04-09 9.100 1,723,500 -122,500 0.42% 15,683,850
2013-04-10 2013-04-08 9.500 1,846,000 +155,000 0.45% 17,537,000
2013-04-09 2013-04-05 9.600 1,691,000 -231,500 0.42% 16,233,600
2013-04-08 2013-04-03 9.600 1,922,500 -44,000 0.47% 18,456,000
2013-04-05 2013-04-02 9.800 1,966,500 -235,000 0.48% 19,271,700
2013-04-03 2013-03-28 10.400 2,201,500 +73,500 0.54% 22,895,600
2013-04-02 2013-03-27 10.400 2,128,000 +24,000 0.52% 22,131,200
2013-03-27 2013-03-25 10.000 2,104,000 -500 0.52% 21,040,000
2013-03-25 2013-03-21 10.000 2,104,500 +6,000 0.52% 21,045,000
2013-03-22 2013-03-20 10.000 2,098,500 +17,500 0.52% 20,985,000
2013-03-20 2013-03-18 10.000 2,081,000 -18,000 0.51% 20,810,000
2013-03-19 2013-03-15 10.200 2,099,000 -20,000 0.52% 21,409,800
2013-03-18 2013-03-14 10.000 2,119,000 +51,500 0.52% 21,190,000
2013-03-15 2013-03-13 10.200 2,067,500 +40,500 0.51% 21,088,500
2013-03-14 2013-03-12 10.200 2,027,000 +105,000 0.50% 20,675,400
2013-03-13 2013-03-11 10.600 1,922,000 +117,000 0.47% 20,373,200
2013-03-12 2013-03-08 10.800 1,805,000 +2,500 0.44% 19,494,000
2013-03-11 2013-03-07 11.000 1,802,500 +4,500 0.44% 19,827,500
2013-03-08 2013-03-06 10.800 1,798,000 -27,000 0.44% 19,418,400
2013-03-07 2013-03-05 11.000 1,825,000 +214,500 0.45% 20,075,000
2013-03-06 2013-03-04 11.000 1,610,500 -124,500 0.40% 17,715,500
2013-03-05 2013-03-01 11.000 1,735,000 +38,000 0.43% 19,085,000
2013-03-04 2013-02-28 11.000 1,697,000 +95,000 0.42% 18,667,000
2013-03-01 2013-02-27 10.800 1,602,000 -13,000 0.39% 17,301,600
2013-02-28 2013-02-26 10.800 1,615,000 -45,000 0.40% 17,442,000
2013-02-27 2013-02-25 11.200 1,660,000 -70,500 0.41% 18,592,000
2013-02-26 2013-02-22 11.200 1,730,500 -86,500 0.42% 19,381,600
2013-02-25 2013-02-21 11.800 1,817,000 +14,000 0.45% 21,440,600
2013-02-22 2013-02-20 12.200 1,803,000 +4,000 0.44% 21,996,600
2013-02-21 2013-02-19 11.600 1,799,000 -52,000 0.44% 20,868,400
2013-02-20 2013-02-18 12.200 1,851,000 +89,000 0.45% 22,582,200
2013-02-19 2013-02-15 11.400 1,762,000 +60,000 0.43% 20,086,800
2013-02-18 2013-02-14 11.000 1,702,000 +15,500 0.42% 18,722,000
2013-02-15 2013-02-08 10.400 1,686,500 +1,500 0.41% 17,539,600
2013-02-14 2013-02-07 10.400 1,685,000 +15,500 0.41% 17,524,000
2013-02-08 2013-02-06 10.400 1,669,500 +144,500 0.41% 17,362,800
2013-02-07 2013-02-05 10.400 1,525,000 -90,000 0.37% 15,860,000
2013-02-06 2013-02-04 10.600 1,615,000 +205,000 0.40% 17,119,000
2013-02-04 2013-01-31 10.200 1,410,000 +1,500 0.35% 14,382,000
2013-02-01 2013-01-30 10.000 1,408,500 +3,000 0.35% 14,085,000
2013-01-30 2013-01-28 10.000 1,405,500 -108,500 0.35% 14,055,000
2013-01-29 2013-01-25 10.200 1,514,000 -7,500 0.37% 15,442,800
2013-01-28 2013-01-24 10.200 1,521,500 +10,500 0.37% 15,519,300
2013-01-25 2013-01-23 10.200 1,511,000 +60,000 0.37% 15,412,200
2013-01-24 2013-01-22 10.200 1,451,000 +41,500 0.36% 14,800,200
2013-01-23 2013-01-21 10.400 1,409,500 -49,000 0.35% 14,658,800
2013-01-22 2013-01-18 10.000 1,458,500 +10,000 0.36% 14,585,000
2013-01-17 2013-01-15 9.900 1,448,500 +50,000 0.36% 14,340,150
2013-01-16 2013-01-14 10.000 1,398,500 +7,000 0.34% 13,985,000
2013-01-14 2013-01-10 10.400 1,391,500 +10,000 0.34% 14,471,600
2013-01-11 2013-01-09 10.200 1,381,500 +2,000 0.34% 14,091,300
2013-01-10 2013-01-08 10.400 1,379,500 -37,500 0.34% 14,346,800
2013-01-09 2013-01-07 10.600 1,417,000 -22,500 0.35% 15,020,200
2013-01-08 2013-01-04 10.800 1,439,500 +19,500 0.35% 15,546,600
2013-01-07 2013-01-03 10.800 1,420,000 +38,000 0.35% 15,336,000
2013-01-04 2013-01-02 10.800 1,382,000 +49,500 0.34% 14,925,600
2013-01-03 2012-12-31 11.000 1,332,500 -4,500 0.33% 14,657,500
2013-01-02 2012-12-27 11.000 1,337,000 -38,000 0.33% 14,707,000
2012-12-28 2012-12-24 11.000 1,375,000 +92,500 0.34% 15,125,000
2012-12-27 2012-12-20 11.200 1,282,500 -137,000 0.31% 14,364,000
2012-12-21 2012-12-19 10.800 1,419,500 -44,000 0.35% 15,330,600
2012-12-20 2012-12-18 11.000 1,463,500 -260,500 0.36% 16,098,500
2012-12-19 2012-12-17 11.200 1,724,000 -172,000 0.42% 19,308,800
2012-12-18 2012-12-14 10.000 1,896,000 +33,000 0.47% 18,960,000
2012-12-17 2012-12-13 10.200 1,863,000 -5,500 0.46% 19,002,600
2012-12-14 2012-12-12 10.000 1,868,500 +89,000 0.55% 18,685,000
2012-12-12 2012-12-10 9.900 1,779,500 +25,000 0.52% 17,617,050
2012-12-11 2012-12-07 9.900 1,754,500 +25,000 0.51% 17,369,550
2012-12-10 2012-12-06 9.900 1,729,500 +1,500 0.51% 17,122,050
2012-12-07 2012-12-05 10.000 1,728,000 +8,000 0.50% 17,280,000
2012-12-06 2012-12-04 10.000 1,720,000 +17,000 0.50% 17,200,000
2012-12-04 2012-11-30 9.900 1,703,000 -64,000 0.50% 16,859,700
2012-11-29 2012-11-27 10.000 1,767,000 -20,500 0.52% 17,670,000
2012-11-28 2012-11-26 10.200 1,787,500 -102,000 0.52% 18,232,500
2012-11-26 2012-11-22 10.200 1,889,500 -11,500 0.55% 19,272,900
2012-11-23 2012-11-21 10.200 1,901,000 +40,000 0.56% 19,390,200
2012-11-21 2012-11-19 10.200 1,861,000 -11,000 0.54% 18,982,200
2012-11-20 2012-11-16 10.400 1,872,000 +33,500 0.55% 19,468,800
2012-11-16 2012-11-14 10.200 1,838,500 +1,500 0.54% 18,752,700
2012-11-15 2012-11-13 10.200 1,837,000 +68,000 0.54% 18,737,400
2012-11-14 2012-11-12 10.200 1,769,000 +15,500 0.52% 18,043,800
2012-11-13 2012-11-09 10.200 1,753,500 -30,000 0.51% 17,885,700
2012-11-12 2012-11-08 10.200 1,783,500 -15,000 0.52% 18,191,700
2012-11-09 2012-11-07 10.200 1,798,500 -10,000 0.53% 18,344,700
2012-11-08 2012-11-06 10.200 1,808,500 +193,500 0.53% 18,446,700
2012-11-07 2012-11-05 10.200 1,615,000 +107,500 0.47% 16,473,000
2012-11-06 2012-11-02 10.400 1,507,500 +183,000 0.44% 15,678,000
2012-11-01 2012-10-30 10.200 1,324,500 -2,000 0.39% 13,509,900
2012-10-29 2012-10-25 10.000 1,326,500 -1,000 0.39% 13,265,000
2012-10-26 2012-10-24 10.200 1,327,500 -10,000 0.39% 13,540,500
2012-10-25 2012-10-22 10.000 1,337,500 +7,500 0.39% 13,375,000
2012-10-24 2012-10-19 10.000 1,330,000 +50,500 0.39% 13,300,000
2012-10-22 2012-10-18 10.200 1,279,500 -47,500 0.37% 13,050,900
2012-10-19 2012-10-17 10.200 1,327,000 +15,000 0.39% 13,535,400
2012-10-17 2012-10-15 10.200 1,312,000 +1,500 0.38% 13,382,400
2012-10-16 2012-10-12 10.200 1,310,500 +35,000 0.38% 13,367,100
2012-10-12 2012-10-10 10.000 1,275,500 +10,000 0.37% 12,755,000
2012-10-10 2012-10-08 10.200 1,265,500 -2,500 0.37% 12,908,100
2012-10-09 2012-10-05 10.200 1,268,000 +48,500 0.37% 12,933,600
2012-10-08 2012-10-04 10.200 1,219,500 -21,500 0.36% 12,438,900
2012-09-28 2012-09-26 10.200 1,241,000 +39,000 0.36% 12,658,200
2012-09-24 2012-09-20 10.200 1,202,000 -5,000 0.35% 12,260,400
2012-09-20 2012-09-18 10.200 1,207,000 -40,000 0.35% 12,311,400
2012-09-19 2012-09-17 10.200 1,247,000 -38,500 0.36% 12,719,400
2012-09-18 2012-09-14 10.400 1,285,500 +58,000 0.38% 13,369,200
2012-09-14 2012-09-12 10.200 1,227,500 -500 0.36% 12,520,500
2012-09-12 2012-09-10 10.400 1,228,000 -15,500 0.36% 12,771,200
2012-09-11 2012-09-07 10.200 1,243,500 -9,000 0.36% 12,683,700
2012-09-07 2012-09-05 10.400 1,252,500 -15,000 0.37% 13,026,000
2012-09-06 2012-09-04 10.600 1,267,500 -84,500 0.37% 13,435,500
2012-09-05 2012-09-03 11.000 1,352,000 -559,500 0.39% 14,872,000
2012-08-31 2012-08-29 10.800 1,911,500 +25,500 0.56% 20,644,200
2012-08-23 2012-08-21 11.400 1,886,000 +1,500 0.55% 21,500,400
2012-07-17 2012-07-13 11.600 1,884,500 -1,500 0.55% 21,860,200
2012-07-12 2012-07-10 11.400 1,886,000 -10,000 0.55% 21,500,400
2012-06-29 2012-06-27 12.000 1,896,000 +11,000 0.55% 22,752,000
2012-06-28 2012-06-26 11.800 1,885,000 +15,000 0.55% 22,243,000
2012-06-27 2012-06-25 12.200 1,870,000 +5,000 0.55% 22,814,000
2012-06-25 2012-06-21 11.800 1,865,000 +5,000 0.54% 22,007,000
2012-06-22 2012-06-20 12.000 1,860,000 -30,000 0.54% 22,320,000
2012-06-21 2012-06-19 12.800 1,890,000 -12,500 0.55% 24,192,000
2012-06-20 2012-06-18 13.000 1,902,500 +65,000 0.56% 24,732,500
2012-06-19 2012-06-15 12.000 1,837,500 +88,000 0.54% 22,050,000
2012-06-14 2012-06-12 11.800 1,749,500 -6,500 0.51% 20,644,100
2012-06-06 2012-06-04 12.200 1,756,000 +45,000 0.51% 21,423,200
2012-06-05 2012-06-01 12.400 1,711,000 +500 0.50% 21,216,400
2012-06-04 2012-05-31 12.400 1,710,500 -3,000 0.50% 21,210,200
2012-06-01 2012-05-30 12.400 1,713,500 -50,000 0.50% 21,247,400
2012-05-31 2012-05-29 12.400 1,763,500 -3,000 0.52% 21,867,400
2012-05-30 2012-05-28 12.800 1,766,500 -62,500 0.52% 22,611,200
2012-05-29 2012-05-25 12.600 1,829,000 -65,000 0.53% 23,045,400
2012-05-28 2012-05-24 12.400 1,894,000 -60,000 0.55% 23,485,600
2012-05-22 2012-05-18 12.600 1,954,000 +2,500 0.57% 24,620,400
2012-05-21 2012-05-17 12.800 1,951,500 +10,000 0.57% 24,979,200
2012-05-18 2012-05-16 12.800 1,941,500 +20,000 0.57% 24,851,200
2012-05-17 2012-05-15 13.000 1,921,500 -77,000 0.56% 24,979,500
2012-05-16 2012-05-14 13.000 1,998,500 -7,000 0.58% 25,980,500
2012-05-10 2012-05-08 13.800 2,005,500 +6,500 0.59% 27,675,900
2012-05-09 2012-05-07 13.200 1,999,000 +130,000 0.58% 26,386,800
2012-05-08 2012-05-04 13.000 1,869,000 +25,000 0.55% 24,297,000
2012-05-07 2012-05-03 13.200 1,844,000 +29,000 0.54% 24,340,800
2012-05-04 2012-05-02 13.200 1,815,000 +30,000 0.53% 23,958,000
2012-05-03 2012-04-30 13.200 1,785,000 +15,000 0.52% 23,562,000
2012-05-02 2012-04-27 12.800 1,770,000 +65,000 0.52% 22,656,000
2012-04-27 2012-04-25 13.000 1,705,000 -6,000 0.50% 22,165,000
2012-04-25 2012-04-23 13.000 1,711,000 +4,000 0.50% 22,243,000
2012-04-24 2012-04-20 13.000 1,707,000 +56,000 0.50% 22,191,000
2012-04-20 2012-04-18 13.000 1,651,000 +500 0.48% 21,463,000
2012-04-18 2012-04-16 12.800 1,650,500 +100,000 0.48% 21,126,400
2012-04-17 2012-04-13 13.000 1,550,500 +90,500 0.45% 20,156,500
2012-04-16 2012-04-12 13.200 1,460,000 -242,000 0.43% 19,272,000
2012-04-13 2012-04-11 13.400 1,702,000 +174,000 0.50% 22,806,800
2012-04-12 2012-04-10 13.600 1,528,000 -117,500 0.45% 20,780,800
2012-04-11 2012-04-05 13.200 1,645,500 -131,500 0.48% 21,720,600
2012-04-10 2012-04-03 12.600 1,777,000 -14,000 0.52% 22,390,200
2012-04-05 2012-04-02 12.200 1,791,000 +106,500 0.52% 21,850,200
2012-04-03 2012-03-30 10.400 1,684,500 +40,000 0.49% 17,518,800
2012-04-02 2012-03-29 10.600 1,644,500 +38,000 0.48% 17,431,700
2012-03-30 2012-03-28 10.000 1,606,500 +27,000 0.47% 16,065,000
2012-03-28 2012-03-26 9.800 1,579,500 -46,500 0.46% 15,479,100
2012-03-27 2012-03-23 9.800 1,626,000 +17,000 0.48% 15,934,800
2012-03-23 2012-03-21 9.700 1,609,000 +10,000 0.47% 15,607,300
2012-03-16 2012-03-14 9.700 1,599,000 +24,500 0.47% 15,510,300
2012-03-14 2012-03-12 9.600 1,574,500 +180,000 0.46% 15,115,200
2012-03-09 2012-03-07 9.600 1,394,500 -5,500 0.41% 13,387,200
2012-03-07 2012-03-05 9.900 1,400,000 +11,000 0.41% 13,860,000
2012-03-06 2012-03-02 10.000 1,389,000 +19,500 0.41% 13,890,000
2012-03-05 2012-03-01 10.200 1,369,500 -18,000 0.40% 13,968,900
2012-03-02 2012-02-29 10.200 1,387,500 +3,000 0.41% 14,152,500
2012-03-01 2012-02-28 9.800 1,384,500 +46,500 0.40% 13,568,100
2012-02-17 2012-02-15 10.200 1,338,000 +5,000 0.41% 13,647,600
2012-02-14 2012-02-10 9.700 1,333,000 -5,000 0.41% 12,930,100
2012-02-13 2012-02-09 10.000 1,338,000 +45,500 0.41% 13,380,000
2012-02-10 2012-02-08 9.900 1,292,500 +6,500 0.39% 12,795,750
2012-02-09 2012-02-07 9.600 1,286,000 +6,500 0.39% 12,345,600
2012-02-08 2012-02-06 9.900 1,279,500 +6,500 0.39% 12,667,050
2012-02-06 2012-02-02 9.700 1,273,000 -12,500 0.39% 12,348,100
2012-01-26 2012-01-19 9.700 1,285,500 -9,000 0.39% 12,469,350
2012-01-20 2012-01-18 9.300 1,294,500 +500 0.40% 12,038,850
2012-01-19 2012-01-17 9.500 1,294,000 +4,500 0.40% 12,293,000
2012-01-18 2012-01-16 9.400 1,289,500 -42,000 0.39% 12,121,300
2012-01-17 2012-01-13 9.600 1,331,500 +5,000 0.41% 12,782,400
2012-01-16 2012-01-12 9.700 1,326,500 -9,000 0.41% 12,867,050
2012-01-13 2012-01-11 9.700 1,335,500 +49,000 0.41% 12,954,350
2012-01-10 2012-01-06 9.600 1,286,500 +46,000 0.39% 12,350,400
2012-01-06 2012-01-04 10.200 1,240,500 -23,500 0.38% 12,653,100
2012-01-05 2012-01-03 10.800 1,264,000 -75,000 0.39% 13,651,200
2012-01-04 2011-12-30 10.600 1,339,000 +65,000 0.41% 14,193,400
2011-12-30 2011-12-28 10.000 1,274,000 +10,000 0.39% 12,740,000
2011-12-21 2011-12-19 9.300 1,264,000 +500 0.39% 11,755,200
2011-12-13 2011-12-09 9.400 1,263,500 -7,500 0.39% 11,876,900
2011-12-12 2011-12-08 9.700 1,271,000 +1,000 0.39% 12,328,700
2011-12-09 2011-12-07 9.700 1,270,000 -20,000 0.39% 12,319,000
2011-12-08 2011-12-06 9.900 1,290,000 -6,000 0.39% 12,771,000
2011-12-07 2011-12-05 9.700 1,296,000 -35,000 0.40% 12,571,200
2011-12-06 2011-12-02 9.700 1,331,000 +61,500 0.41% 12,910,700
2011-12-05 2011-12-01 10.200 1,269,500 -5,000 0.39% 12,948,900
2011-12-01 2011-11-29 10.200 1,274,500 +5,000 0.39% 12,999,900
2011-11-28 2011-11-24 10.400 1,269,500 +94,000 0.39% 13,202,800
2011-11-22 2011-11-18 10.600 1,175,500 -4,500 0.36% 12,460,300
2011-11-18 2011-11-16 10.400 1,180,000 -4,000 0.36% 12,272,000
2011-11-16 2011-11-14 10.400 1,184,000 +14,000 0.36% 12,313,600
2011-11-15 2011-11-11 10.200 1,170,000 +38,500 0.36% 11,934,000
2011-11-14 2011-11-10 10.600 1,131,500 +61,000 0.35% 11,993,900
2011-11-10 2011-11-08 10.800 1,070,500 +5,000 0.33% 11,561,400
2011-11-08 2011-11-04 11.000 1,065,500 -4,000 0.33% 11,720,500
2011-11-07 2011-11-03 10.800 1,069,500 +4,000 0.33% 11,550,600
2011-11-04 2011-11-02 11.000 1,065,500 -500 0.33% 11,720,500
2011-11-02 2011-10-31 10.800 1,066,000 +25,000 0.33% 11,512,800
2011-10-31 2011-10-27 11.400 1,041,000 -6,000 0.33% 11,867,400
2011-10-27 2011-10-25 11.000 1,047,000 +6,000 0.33% 11,517,000
2011-10-26 2011-10-24 10.600 1,041,000 -12,500 0.33% 11,034,600
2011-10-24 2011-10-20 10.600 1,053,500 -15,000 0.33% 11,167,100
2011-10-21 2011-10-19 10.800 1,068,500 +2,500 0.34% 11,539,800
2011-10-19 2011-10-17 11.000 1,066,000 +25,000 0.34% 11,726,000
2011-10-18 2011-10-14 10.800 1,041,000 +7,500 0.33% 11,242,800
2011-10-17 2011-10-13 11.200 1,033,500 +53,000 0.33% 11,575,200
2011-10-13 2011-10-11 11.000 980,500 +4,500 0.31% 10,785,500
2011-10-11 2011-10-07 11.000 976,000 -1,500 0.31% 10,736,000
2011-10-07 2011-10-04 10.800 977,500 -1,000 0.31% 10,557,000
2011-10-06 2011-10-03 11.400 978,500 +5,000 0.31% 11,154,900
2011-10-03 2011-09-28 12.200 973,500 -2,500 0.31% 11,876,700
2011-09-30 2011-09-27 12.000 976,000 -5,000 0.31% 11,712,000
2011-09-23 2011-09-21 12.400 981,000 -500 0.31% 12,164,400
2011-09-22 2011-09-20 12.600 981,500 +1,000 0.31% 12,366,900
2011-09-21 2011-09-19 12.800 980,500 -40,000 0.31% 12,550,400
2011-09-16 2011-09-14 13.200 1,020,500 +2,500 0.32% 13,470,600
2011-09-15 2011-09-12 13.400 1,018,000 +2,500 0.32% 13,641,200
2011-09-06 2011-09-02 13.800 1,015,500 +1,000 0.32% 14,013,900
2011-09-01 2011-08-30 13.200 1,014,500 +5,000 0.32% 13,391,400
2011-08-31 2011-08-29 13.200 1,009,500 +2,500 0.32% 13,325,400
2011-08-30 2011-08-26 12.600 1,007,000 -42,000 0.32% 12,688,200
2011-08-25 2011-08-23 12.200 1,049,000 -29,000 0.33% 12,797,800
2011-08-24 2011-08-22 12.400 1,078,000 -10,000 0.34% 13,367,200
2011-08-23 2011-08-19 12.800 1,088,000 -2,500 0.34% 13,926,400
2011-08-22 2011-08-18 13.000 1,090,500 -29,000 0.35% 14,176,500
2011-08-19 2011-08-17 12.800 1,119,500 -6,500 0.35% 14,329,600
2011-08-11 2011-08-09 12.400 1,126,000 -15,000 0.36% 13,962,400
2011-08-10 2011-08-08 13.000 1,141,000 -2,500 0.36% 14,833,000
2011-08-09 2011-08-05 13.400 1,143,500 -16,000 0.36% 15,322,900
2011-08-05 2011-08-03 13.400 1,159,500 -13,500 0.37% 15,537,300
2011-08-04 2011-08-02 13.600 1,173,000 -169,000 0.37% 15,952,800
2011-08-03 2011-08-01 14.000 1,342,000 -39,500 0.42% 18,788,000
2011-07-29 2011-07-27 14.600 1,381,500 +25,000 0.44% 20,169,900
2011-07-28 2011-07-26 14.600 1,356,500 -22,000 0.43% 19,804,900
2011-07-27 2011-07-25 14.600 1,378,500 -64,000 0.44% 20,126,100
2011-07-26 2011-07-22 14.200 1,442,500 +28,000 0.46% 20,483,500
2011-07-22 2011-07-20 14.200 1,414,500 +60,500 0.45% 20,085,900
2011-07-19 2011-07-15 14.000 1,354,000 +63,000 0.43% 18,956,000
2011-07-15 2011-07-13 13.600 1,291,000 +14,500 0.41% 17,557,600
2011-07-14 2011-07-12 13.600 1,276,500 -22,500 0.40% 17,360,400
2011-07-06 2011-07-04 14.400 1,299,000 +100,000 0.41% 18,705,600
2011-06-30 2011-06-28 14.400 1,199,000 +15,500 0.38% 17,265,600
2011-06-27 2011-06-23 14.000 1,183,500 +1,000 0.37% 16,569,000
2011-06-20 2011-06-16 13.600 1,182,500 -35,000 0.37% 16,082,000
2011-06-15 2011-06-13 13.600 1,217,500 -2,000 0.39% 16,558,000
2011-06-14 2011-06-10 13.800 1,219,500 -3,000 0.39% 16,829,100
2011-06-13 2011-06-09 14.200 1,222,500 +1,500 0.39% 17,359,500
2011-05-31 2011-05-27 14.400 1,221,000 -5,000 0.39% 17,582,400
2011-05-30 2011-05-26 14.600 1,226,000 -1,000 0.39% 17,899,600
2011-05-25 2011-05-23 14.600 1,227,000 +5,000 0.39% 17,914,200
2011-05-19 2011-05-17 14.800 1,222,000 -6,000 0.39% 18,085,600
2011-05-17 2011-05-13 14.800 1,228,000 -1,000 0.39% 18,174,400
2011-05-13 2011-05-11 14.800 1,229,000 -1,500 0.39% 18,189,200
2011-05-12 2011-05-09 15.000 1,230,500 -1,000 0.39% 18,457,500
2011-05-11 2011-05-06 14.400 1,231,500 +6,000 0.39% 17,733,600
2011-05-09 2011-05-05 15.000 1,225,500 -19,000 0.39% 18,382,500
2011-05-06 2011-05-04 15.000 1,244,500 -8,500 0.39% 18,667,500
2011-05-05 2011-05-03 15.400 1,253,000 -500 0.40% 19,296,200
2011-05-03 2011-04-28 13.200 1,253,500 +4,000 0.40% 16,546,200
2011-04-29 2011-04-27 13.400 1,249,500 +3,000 0.40% 16,743,300
2011-04-28 2011-04-26 14.000 1,246,500 -13,500 0.39% 17,451,000
2011-04-27 2011-04-21 15.200 1,260,000 -18,500 0.40% 19,152,000
2011-04-26 2011-04-20 15.800 1,278,500 +24,000 0.40% 20,200,300
2011-04-21 2011-04-19 14.800 1,254,500 -8,500 0.40% 18,566,600
2011-04-20 2011-04-18 14.400 1,263,000 +9,500 0.40% 18,187,200
2011-04-19 2011-04-15 13.800 1,253,500 +13,500 0.40% 17,298,300
2011-04-18 2011-04-14 13.200 1,240,000 -20,000 0.39% 16,368,000
2011-04-13 2011-04-11 12.800 1,260,000 +7,500 0.40% 16,128,000
2011-04-12 2011-04-08 13.000 1,252,500 -89,000 0.40% 16,282,500
2011-04-11 2011-04-07 13.200 1,341,500 -8,000 0.42% 17,707,800
2011-04-08 2011-04-06 13.200 1,349,500 +3,500 0.43% 17,813,400
2011-04-07 2011-04-04 12.800 1,346,000 -1,000 0.43% 17,228,800
2011-04-06 2011-04-01 13.200 1,347,000 +19,500 0.43% 17,780,400
2011-04-01 2011-03-30 13.000 1,327,500 +6,000 0.42% 17,257,500
2011-03-31 2011-03-29 12.800 1,321,500 -6,000 0.42% 16,915,200
2011-03-30 2011-03-28 13.200 1,327,500 -6,000 0.42% 17,523,000
2011-03-28 2011-03-24 13.000 1,333,500 +37,500 0.42% 17,335,500
2011-03-24 2011-03-22 13.600 1,296,000 -8,000 0.41% 17,625,600
2011-03-23 2011-03-21 13.600 1,304,000 -500 0.41% 17,734,400
2011-03-22 2011-03-18 12.800 1,304,500 -2,500 0.41% 16,697,600
2011-03-18 2011-03-16 13.000 1,307,000 -11,000 0.41% 16,991,000
2011-03-17 2011-03-15 13.200 1,318,000 -1,500 0.42% 17,397,600
2011-03-15 2011-03-11 13.000 1,319,500 -17,000 0.42% 17,153,500
2011-03-14 2011-03-10 13.400 1,336,500 -2,000 0.42% 17,909,100
2011-03-11 2011-03-09 13.600 1,338,500 -3,500 0.42% 18,203,600
2011-03-09 2011-03-07 13.400 1,342,000 -10,000 0.42% 17,982,800
2011-03-04 2011-03-02 13.600 1,352,000 +8,000 0.43% 18,387,200
2011-03-03 2011-03-01 13.400 1,344,000 -41,500 0.43% 18,009,600
2011-03-02 2011-02-28 13.200 1,385,500 -33,500 0.44% 18,288,600
2011-02-28 2011-02-24 13.400 1,419,000 -77,500 0.45% 19,014,600
2011-02-24 2011-02-22 13.400 1,496,500 +5,000 0.47% 20,053,100
2011-02-23 2011-02-21 13.400 1,491,500 -10,000 0.47% 19,986,100
2011-02-22 2011-02-18 13.600 1,501,500 -2,000 0.48% 20,420,400
2011-02-21 2011-02-17 13.800 1,503,500 -110,000 0.48% 20,748,300
2011-02-18 2011-02-16 13.400 1,613,500 -5,500 0.51% 21,620,900
2011-02-17 2011-02-15 13.000 1,619,000 +1,000 0.51% 21,047,000
2011-02-14 2011-02-10 12.200 1,618,000 -4,500 0.51% 19,739,600
2011-02-11 2011-02-09 12.600 1,622,500 -10,000 0.51% 20,443,500
2011-02-09 2011-02-07 12.600 1,632,500 +2,500 0.52% 20,569,500
2011-02-08 2011-02-02 12.600 1,630,000 +8,000 0.52% 20,538,000
2011-02-07 2011-01-31 12.800 1,622,000 -10,000 0.51% 20,761,600
2011-01-31 2011-01-27 12.800 1,632,000 -500 0.52% 20,889,600
2011-01-28 2011-01-26 12.800 1,632,500 -2,500 0.52% 20,896,000
2011-01-27 2011-01-25 13.000 1,635,000 +54,000 0.52% 21,255,000
2011-01-26 2011-01-24 13.200 1,581,000 +17,500 0.50% 20,869,200
2011-01-21 2011-01-19 12.800 1,563,500 +5,000 0.49% 20,012,800
2011-01-20 2011-01-18 12.800 1,558,500 +4,500 0.49% 19,948,800
2011-01-14 2011-01-12 13.200 1,554,000 -26,500 0.49% 20,512,800
2011-01-13 2011-01-11 12.600 1,580,500 -7,000 0.50% 19,914,300
2011-01-12 2011-01-10 13.000 1,587,500 +5,000 0.50% 20,637,500
2011-01-11 2011-01-07 13.400 1,582,500 -29,500 0.50% 21,205,500
2011-01-10 2011-01-06 13.600 1,612,000 -86,000 0.51% 21,923,200
2011-01-07 2011-01-05 13.400 1,698,000 -5,000 0.54% 22,753,200
2011-01-04 2010-12-31 13.600 1,703,000 +2,000 0.54% 23,160,800
2011-01-03 2010-12-29 13.400 1,701,000 -2,500 0.54% 22,793,400
2010-12-28 2010-12-22 13.600 1,703,500 +500 0.54% 23,167,600
2010-12-22 2010-12-20 13.600 1,703,000 -5,000 0.54% 23,160,800
2010-12-21 2010-12-17 13.800 1,708,000 -25,000 0.54% 23,570,400
2010-12-20 2010-12-16 13.400 1,733,000 +25,000 0.55% 23,222,200
2010-12-17 2010-12-15 13.400 1,708,000 +5,000 0.54% 22,887,200
2010-12-16 2010-12-14 13.400 1,703,000 -59,500 0.54% 22,820,200
2010-12-15 2010-12-13 13.800 1,762,500 +10,000 0.56% 24,322,500
2010-12-14 2010-12-10 13.600 1,752,500 +30,000 0.55% 23,834,000
2010-12-13 2010-12-09 13.600 1,722,500 -34,500 0.55% 23,426,000
2010-12-10 2010-12-08 14.000 1,757,000 -20,000 0.56% 24,598,000
2010-12-09 2010-12-07 14.000 1,777,000 +2,500 0.56% 24,878,000
2010-12-08 2010-12-06 14.000 1,774,500 +32,500 0.56% 24,843,000
2010-12-07 2010-12-03 13.600 1,742,000 +56,000 0.55% 23,691,200
2010-12-06 2010-12-02 14.000 1,686,000 -3,500 0.53% 23,604,000
2010-12-03 2010-12-01 13.800 1,689,500 -4,500 0.53% 23,315,100
2010-12-02 2010-11-30 13.200 1,694,000 +5,500 0.54% 22,360,800
2010-11-30 2010-11-26 13.200 1,688,500 -104,000 0.53% 22,288,200
2010-11-29 2010-11-25 13.000 1,792,500 -8,000 0.57% 23,302,500
2010-11-25 2010-11-23 12.600 1,800,500 -27,000 0.57% 22,686,300
2010-11-23 2010-11-19 13.000 1,827,500 -7,500 0.58% 23,757,500
2010-11-19 2010-11-17 13.000 1,835,000 -13,000 0.58% 23,855,000
2010-11-18 2010-11-16 13.000 1,848,000 -4,000 0.58% 24,024,000
2010-11-16 2010-11-12 13.200 1,852,000 -25,000 0.59% 24,446,400
2010-11-15 2010-11-11 13.400 1,877,000 +19,500 0.59% 25,151,800
2010-11-12 2010-11-10 13.400 1,857,500 -2,000 0.61% 24,890,500
2010-11-11 2010-11-09 13.600 1,859,500 +40,000 0.61% 25,289,200
2010-11-10 2010-11-08 14.000 1,819,500 -500 0.60% 25,473,000
2010-11-09 2010-11-05 13.600 1,820,000 +82,500 0.60% 24,752,000
2010-11-08 2010-11-04 13.600 1,737,500 -14,000 0.57% 23,630,000
2010-11-05 2010-11-03 13.600 1,751,500 -10,000 0.57% 23,820,400
2010-11-04 2010-11-02 13.800 1,761,500 -7,500 0.58% 24,308,700
2010-11-03 2010-11-01 14.000 1,769,000 +15,000 0.58% 24,766,000
2010-11-02 2010-10-29 13.800 1,754,000 -2,000 0.57% 24,205,200
2010-10-28 2010-10-26 13.600 1,756,000 -49,500 0.57% 23,881,600
2010-10-27 2010-10-25 13.600 1,805,500 +2,500 0.59% 24,554,800
2010-10-25 2010-10-21 13.400 1,803,000 +500 0.59% 24,160,200
2010-10-22 2010-10-20 13.600 1,802,500 -1,000 0.59% 24,514,000
2010-10-20 2010-10-18 13.600 1,803,500 -25,000 0.59% 24,527,600
2010-10-19 2010-10-15 14.000 1,828,500 +26,500 0.60% 25,599,000
2010-10-18 2010-10-14 14.200 1,802,000 +47,500 0.59% 25,588,400
2010-10-15 2010-10-13 14.000 1,754,500 +139,000 0.57% 24,563,000
2010-10-14 2010-10-12 13.800 1,615,500 -382,500 0.53% 22,293,900
2010-10-13 2010-10-11 14.000 1,998,000 +13,500 0.65% 27,972,000
2010-10-11 2010-10-07 13.800 1,984,500 -60,000 0.65% 27,386,100
2010-10-08 2010-10-06 13.800 2,044,500 +8,000 0.67% 28,214,100
2010-10-07 2010-10-05 13.600 2,036,500 -1,000 0.67% 27,696,400
2010-10-06 2010-10-04 13.400 2,037,500 -20,000 0.67% 27,302,500
2010-10-05 2010-09-30 13.200 2,057,500 +11,500 0.67% 27,159,000
2010-10-04 2010-09-29 13.000 2,046,000 +15,000 0.67% 26,598,000
2010-09-29 2010-09-27 13.000 2,031,000 -21,500 0.66% 26,403,000
2010-09-27 2010-09-22 13.000 2,052,500 -12,500 0.67% 26,682,500
2010-09-22 2010-09-20 13.000 2,065,000 +15,000 0.68% 26,845,000
2010-09-21 2010-09-17 13.400 2,050,000 +500 0.67% 27,470,000
2010-09-20 2010-09-16 12.800 2,049,500 -6,000 0.67% 26,233,600
2010-09-17 2010-09-15 13.200 2,055,500 -17,000 0.67% 27,132,600
2010-09-16 2010-09-14 13.200 2,072,500 -2,500 0.68% 27,357,000
2010-09-15 2010-09-13 13.200 2,075,000 -2,500 0.68% 27,390,000
2010-09-14 2010-09-10 13.000 2,077,500 +5,000 0.68% 27,007,500
2010-09-10 2010-09-08 12.800 2,072,500 -25,000 0.68% 26,528,000
2010-09-09 2010-09-07 13.000 2,097,500 -24,000 0.69% 27,267,500
2010-09-08 2010-09-06 13.200 2,121,500 -75,000 0.69% 28,003,800
2010-09-07 2010-09-03 13.000 2,196,500 +40,500 0.72% 28,554,500
2010-09-06 2010-09-02 13.200 2,156,000 -2,500 0.71% 28,459,200
2010-09-03 2010-09-01 12.800 2,158,500 -1,500 0.71% 27,628,800
2010-09-02 2010-08-31 13.200 2,160,000 -6,500 0.71% 28,512,000
2010-09-01 2010-08-30 13.200 2,166,500 -5,000 0.71% 28,597,800
2010-08-31 2010-08-27 13.200 2,171,500 +12,500 0.71% 28,663,800
2010-08-26 2010-08-24 13.600 2,159,000 -55,000 0.71% 29,362,400
2010-08-25 2010-08-23 13.600 2,214,000 -41,000 0.72% 30,110,400
2010-08-24 2010-08-20 13.400 2,255,000 -13,500 0.74% 30,217,000
2010-08-23 2010-08-19 13.400 2,268,500 -2,500 0.74% 30,397,900
2010-08-20 2010-08-18 13.400 2,271,000 -500 0.74% 30,431,400
2010-08-19 2010-08-17 13.600 2,271,500 -70,500 0.74% 30,892,400
2010-08-18 2010-08-16 13.800 2,342,000 -5,000 0.77% 32,319,600
2010-08-17 2010-08-13 13.800 2,347,000 +25,000 0.77% 32,388,600
2010-08-16 2010-08-12 13.800 2,322,000 +17,000 0.76% 32,043,600
2010-08-13 2010-08-11 13.600 2,305,000 -10,000 0.75% 31,348,000
2010-08-12 2010-08-10 13.800 2,315,000 -2,500 0.76% 31,947,000
2010-08-11 2010-08-09 13.800 2,317,500 +27,500 0.76% 31,981,500
2010-08-10 2010-08-06 14.000 2,290,000 -7,500 0.75% 32,060,000
2010-08-09 2010-08-05 14.000 2,297,500 -25,500 0.75% 32,165,000
2010-08-06 2010-08-04 14.000 2,323,000 -2,500 0.76% 32,522,000
2010-08-05 2010-08-03 14.200 2,325,500 -1,500 0.76% 33,022,100
2010-08-04 2010-08-02 14.600 2,327,000 -151,000 0.76% 33,974,200
2010-08-02 2010-07-29 13.400 2,478,000 -4,000 0.81% 33,205,200
2010-07-30 2010-07-28 13.400 2,482,000 -29,000 0.81% 33,258,800
2010-07-29 2010-07-27 14.000 2,511,000 -16,000 0.82% 35,154,000
2010-07-28 2010-07-26 14.200 2,527,000 +10,000 0.83% 35,883,400
2010-07-27 2010-07-23 13.400 2,517,000 +12,500 0.82% 33,727,800
2010-07-23 2010-07-21 13.400 2,504,500 -10,000 0.82% 33,560,300
2010-07-22 2010-07-20 13.200 2,514,500 -8,000 0.82% 33,191,400
2010-07-21 2010-07-19 13.200 2,522,500 -2,000 0.83% 33,297,000
2010-07-20 2010-07-16 13.400 2,524,500 +15,000 0.83% 33,828,300
2010-07-19 2010-07-15 13.400 2,509,500 -8,000 0.82% 33,627,300
2010-07-16 2010-07-14 13.400 2,517,500 +8,000 0.82% 33,734,500
2010-07-14 2010-07-12 13.400 2,509,500 -3,000 0.82% 33,627,300
2010-07-13 2010-07-09 13.600 2,512,500 -76,000 0.82% 34,170,000
2010-07-12 2010-07-08 13.400 2,588,500 -3,000 0.85% 34,685,900
2010-07-09 2010-07-07 13.400 2,591,500 -33,500 0.85% 34,726,100
2010-07-08 2010-07-06 13.400 2,625,000 -7,000 0.86% 35,175,000
2010-07-06 2010-07-02 13.600 2,632,000 -13,000 0.86% 35,795,200
2010-07-05 2010-06-30 13.600 2,645,000 -77,500 0.87% 35,972,000
2010-07-02 2010-06-29 13.600 2,722,500 -97,500 0.89% 37,026,000
2010-06-30 2010-06-28 13.600 2,820,000 -151,000 0.92% 38,352,000
2010-06-29 2010-06-25 13.600 2,971,000 -51,000 0.97% 40,405,600
2010-06-28 2010-06-24 13.600 3,022,000 -175,000 0.99% 41,099,200
2010-06-25 2010-06-23 13.600 3,197,000 +32,500 1.05% 43,479,200
2010-06-24 2010-06-22 13.800 3,164,500 +31,000 1.04% 43,670,100
2010-06-23 2010-06-21 14.000 3,133,500 -13,500 1.03% 43,869,000
2010-06-22 2010-06-18 13.600 3,147,000 -83,500 1.03% 42,799,200
2010-06-21 2010-06-17 13.800 3,230,500 +4,500 1.06% 44,580,900
2010-06-18 2010-06-15 13.600 3,226,000 -6,500 1.06% 43,873,600
2010-06-17 2010-06-14 13.600 3,232,500 -5,000 1.06% 43,962,000
2010-06-15 2010-06-11 13.400 3,237,500 +3,000 1.06% 43,382,500
2010-06-14 2010-06-10 13.400 3,234,500 +334,000 1.06% 43,342,300
2010-06-11 2010-06-09 13.600 2,900,500 +2,500 0.95% 39,446,800
2010-06-10 2010-06-08 13.800 2,898,000 +1,000 0.95% 39,992,400
2010-06-09 2010-06-07 13.600 2,897,000 -5,500 0.95% 39,399,200
2010-06-08 2010-06-04 14.000 2,902,500 -8,500 0.95% 40,635,000
2010-06-04 2010-06-02 13.600 2,911,000 +2,000 0.95% 39,589,600
2010-06-03 2010-06-01 13.600 2,909,000 -3,500 0.95% 39,562,400
2010-06-02 2010-05-31 13.800 2,912,500 -19,000 0.95% 40,192,500
2010-06-01 2010-05-28 14.400 2,931,500 -61,000 0.96% 42,213,600
2010-05-31 2010-05-27 13.600 2,992,500 -59,000 0.98% 40,698,000
2010-05-28 2010-05-26 13.200 3,051,500 +1,000 1.00% 40,279,800
2010-05-27 2010-05-25 12.800 3,050,500 -12,500 1.00% 39,046,400
2010-05-26 2010-05-24 13.600 3,063,000 -45,000 1.00% 41,656,800
2010-05-25 2010-05-20 13.800 3,108,000 +141,000 1.02% 42,890,400
2010-05-24 2010-05-19 14.400 2,967,000 +12,000 0.97% 42,724,800
2010-05-20 2010-05-18 14.800 2,955,000 +2,000 0.97% 43,734,000
2010-05-19 2010-05-17 14.600 2,953,000 -17,500 0.97% 43,113,800
2010-05-18 2010-05-14 15.200 2,970,500 -98,000 0.97% 45,151,600
2010-05-17 2010-05-13 15.600 3,068,500 -4,000 1.00% 47,868,600
2010-05-14 2010-05-12 15.600 3,072,500 +8,500 1.01% 47,931,000
2010-05-13 2010-05-11 15.600 3,064,000 +11,000 1.00% 47,798,400
2010-05-12 2010-05-10 16.000 3,053,000 -79,500 1.00% 48,848,000
2010-05-11 2010-05-07 15.400 3,132,500 -78,000 1.02% 48,240,500
2010-05-10 2010-05-06 14.800 3,210,500 -1,000 1.05% 47,515,400
2010-05-07 2010-05-05 15.800 3,211,500 -1,500 1.05% 50,741,700
2010-05-06 2010-05-04 16.400 3,213,000 -73,500 1.05% 52,693,200
2010-05-05 2010-05-03 16.200 3,286,500 -3,000 1.08% 53,241,300
2010-05-04 2010-04-30 16.200 3,289,500 +2,500 1.08% 53,289,900
2010-05-03 2010-04-29 16.000 3,287,000 -500 1.08% 52,592,000
2010-04-30 2010-04-28 16.000 3,287,500 -132,000 1.08% 52,600,000
2010-04-29 2010-04-27 16.400 3,419,500 +18,500 1.12% 56,079,800
2010-04-28 2010-04-26 16.800 3,401,000 -18,000 1.11% 57,136,800
2010-04-27 2010-04-23 16.800 3,419,000 +107,000 1.12% 57,439,200
2010-04-26 2010-04-22 16.600 3,312,000 -106,000 1.08% 54,979,200
2010-04-23 2010-04-21 16.600 3,418,000 +65,500 1.12% 56,738,800
2010-04-22 2010-04-20 15.600 3,352,500 +17,500 1.10% 52,299,000
2010-04-21 2010-04-19 15.400 3,335,000 +15,000 1.09% 51,359,000
2010-04-20 2010-04-16 16.000 3,320,000 +279,000 1.09% 53,120,000
2010-04-19 2010-04-15 16.400 3,041,000 +67,500 0.99% 49,872,400
2010-04-16 2010-04-14 16.600 2,973,500 -22,500 0.97% 49,360,100
2010-04-15 2010-04-13 16.800 2,996,000 +20,500 0.98% 50,332,800
2010-04-14 2010-04-12 17.200 2,975,500 -8,000 0.97% 51,178,600
2010-04-13 2010-04-09 17.000 2,983,500 -15,000 0.98% 50,719,500
2010-04-09 2010-04-07 17.000 2,998,500 +509,500 0.98% 50,974,500
2010-04-08 2010-04-01 16.600 2,489,000 +3,500 0.81% 41,317,400
2010-04-07 2010-03-31 17.600 2,485,500 -23,000 0.81% 43,744,800
2010-04-01 2010-03-30 18.000 2,508,500 -19,500 0.82% 45,153,000
2010-03-31 2010-03-29 17.800 2,528,000 +5,000 0.83% 44,998,400
2010-03-30 2010-03-26 18.200 2,523,000 -36,000 0.83% 45,918,600
2010-03-29 2010-03-25 18.200 2,559,000 +4,500 0.84% 46,573,800
2010-03-26 2010-03-24 18.200 2,554,500 +6,500 0.84% 46,491,900
2010-03-25 2010-03-23 17.800 2,548,000 +76,000 0.83% 45,354,400
2010-03-24 2010-03-22 19.600 2,472,000 +525,500 0.81% 48,451,200
2010-03-23 2010-03-19 19.000 1,946,500 +491,000 0.64% 36,983,500
2010-03-22 2010-03-18 18.200 1,455,500 +21,500 0.48% 26,490,100
2010-03-19 2010-03-17 17.800 1,434,000 -149,000 0.47% 25,525,200
2010-03-18 2010-03-16 17.400 1,583,000 +117,500 0.52% 27,544,200
2010-03-17 2010-03-15 15.600 1,465,500 +114,500 0.48% 22,861,800
2010-03-16 2010-03-12 15.600 1,351,000 +96,000 0.44% 21,075,600
2010-03-15 2010-03-11 15.400 1,255,000 +3,000 0.41% 19,327,000
2010-03-12 2010-03-10 15.600 1,252,000 +37,000 0.41% 19,531,200
2010-03-11 2010-03-09 15.600 1,215,000 +24,000 0.40% 18,954,000
2010-03-10 2010-03-08 15.800 1,191,000 +70,500 0.39% 18,817,800
2010-03-09 2010-03-05 16.000 1,120,500 +17,000 0.37% 17,928,000
2010-03-08 2010-03-04 15.600 1,103,500 -10,500 0.36% 17,214,600
2010-03-05 2010-03-03 15.600 1,114,000 +6,500 0.36% 17,378,400
2010-03-04 2010-03-02 15.800 1,107,500 -5,000 0.36% 17,498,500
2010-03-03 2010-03-01 15.800 1,112,500 +57,500 0.36% 17,577,500
2010-03-02 2010-02-26 15.600 1,055,000 +12,000 0.35% 16,458,000
2010-03-01 2010-02-25 15.400 1,043,000 +20,000 0.34% 16,062,200
2010-02-25 2010-02-23 16.000 1,023,000 +2,000 0.33% 16,368,000
2010-02-23 2010-02-19 16.000 1,021,000 -29,500 0.33% 16,336,000
2010-02-22 2010-02-18 16.200 1,050,500 +1,500 0.34% 17,018,100
2010-02-19 2010-02-17 16.400 1,049,000 -5,500 0.34% 17,203,600
2010-02-18 2010-02-12 16.200 1,054,500 +4,500 0.34% 17,082,900
2010-02-17 2010-02-11 16.000 1,050,000 +20,000 0.34% 16,800,000
2010-02-12 2010-02-10 16.400 1,030,000 -1,500 0.34% 16,892,000
2010-02-11 2010-02-09 16.200 1,031,500 -31,000 0.34% 16,710,300
2010-02-10 2010-02-08 16.400 1,062,500 -5,000 0.35% 17,425,000
2010-02-09 2010-02-05 17.200 1,067,500 -4,000 0.35% 18,361,000
2010-02-08 2010-02-04 17.800 1,071,500 -18,500 0.35% 19,072,700
2010-02-05 2010-02-03 17.800 1,090,000 -46,000 0.36% 19,402,000
2010-02-04 2010-02-02 17.800 1,136,000 -27,500 0.37% 20,220,800
2010-02-03 2010-02-01 17.400 1,163,500 -23,500 0.38% 20,244,900
2010-02-02 2010-01-29 17.400 1,187,000 +62,500 0.39% 20,653,800
2010-02-01 2010-01-28 16.000 1,124,500 +4,000 0.37% 17,992,000
2010-01-29 2010-01-27 16.000 1,120,500 -65,000 0.37% 17,928,000
2010-01-28 2010-01-26 17.000 1,185,500 -143,500 0.39% 20,153,500
2010-01-27 2010-01-25 17.400 1,329,000 +27,500 0.43% 23,124,600
2010-01-26 2010-01-22 16.600 1,301,500 +29,500 0.43% 21,604,900
2010-01-25 2010-01-21 16.400 1,272,000 -47,500 0.42% 20,860,800
2010-01-22 2010-01-20 17.600 1,319,500 +32,000 0.43% 23,223,200
2010-01-21 2010-01-19 18.000 1,287,500 -2,500 0.42% 23,175,000
2010-01-20 2010-01-18 18.000 1,290,000 -23,500 0.42% 23,220,000
2010-01-19 2010-01-15 18.200 1,313,500 -17,000 0.43% 23,905,700
2010-01-18 2010-01-14 18.000 1,330,500 -129,000 0.44% 23,949,000
2010-01-15 2010-01-13 17.600 1,459,500 +37,000 0.48% 25,687,200
2010-01-14 2010-01-12 19.800 1,422,500 +102,000 0.47% 28,165,500
2010-01-11 2010-01-07 19.800 1,320,500 -8,000 0.43% 26,145,900
2010-01-08 2010-01-06 19.200 1,328,500 +4,500 0.43% 25,507,200
2010-01-07 2010-01-05 18.400 1,324,000 -9,000 0.43% 24,361,600
2010-01-06 2010-01-04 17.400 1,333,000 +7,500 0.44% 23,194,200
2010-01-05 2009-12-31 16.000 1,325,500 -11,000 0.43% 21,208,000
2010-01-04 2009-12-29 15.600 1,336,500 +2,000 0.44% 20,849,400
2009-12-30 2009-12-28 15.600 1,334,500 +8,500 0.44% 20,818,200
2009-12-29 2009-12-24 15.800 1,326,000 +14,000 0.43% 20,950,800
2009-12-28 2009-12-22 15.800 1,312,000 -13,500 0.43% 20,729,600
2009-12-23 2009-12-21 16.400 1,325,500 +105,000 0.43% 21,738,200
2009-12-22 2009-12-18 16.400 1,220,500 +3,000 0.40% 20,016,200
2009-12-21 2009-12-17 15.600 1,217,500 +32,000 0.40% 18,993,000
2009-12-18 2009-12-16 15.800 1,185,500 -18,000 0.39% 18,730,900
2009-12-17 2009-12-15 16.000 1,203,500 +11,500 0.39% 19,256,000
2009-12-16 2009-12-14 15.800 1,192,000 -71,000 0.39% 18,833,600
2009-12-15 2009-12-11 15.600 1,263,000 -6,500 0.41% 19,702,800
2009-12-14 2009-12-10 15.200 1,269,500 -10,000 0.42% 19,296,400
2009-12-11 2009-12-09 15.600 1,279,500 +14,000 0.42% 19,960,200
2009-12-10 2009-12-08 16.000 1,265,500 +3,000 0.41% 20,248,000
2009-12-09 2009-12-07 16.400 1,262,500 -38,500 0.41% 20,705,000
2009-12-08 2009-12-04 15.400 1,301,000 -7,000 0.43% 20,035,400
2009-12-07 2009-12-03 14.600 1,308,000 +48,000 0.43% 19,096,800
2009-12-03 2009-12-01 14.000 1,260,000 -40,000 0.41% 17,640,000
2009-12-02 2009-11-30 13.800 1,300,000 -56,000 0.43% 17,940,000
2009-12-01 2009-11-27 13.000 1,356,000 -12,500 0.44% 17,628,000
2009-11-30 2009-11-26 14.000 1,368,500 -47,000 0.45% 19,159,000
2009-11-27 2009-11-25 14.200 1,415,500 -55,500 0.46% 20,100,100
2009-11-26 2009-11-24 14.200 1,471,000 +5,500 0.48% 20,888,200
2009-11-25 2009-11-23 14.200 1,465,500 -24,000 0.48% 20,810,100
2009-11-24 2009-11-20 14.200 1,489,500 +13,500 0.49% 21,150,900
2009-11-23 2009-11-19 14.400 1,476,000 -11,500 0.48% 21,254,400
2009-11-20 2009-11-18 14.600 1,487,500 +2,500 0.49% 21,717,500
2009-11-19 2009-11-17 14.800 1,485,000 -34,500 0.49% 21,978,000
2009-11-18 2009-11-16 14.800 1,519,500 -164,500 0.50% 22,488,600
2009-11-17 2009-11-13 13.800 1,684,000 +17,500 0.55% 23,239,200
2009-11-16 2009-11-12 13.800 1,666,500 -93,000 0.55% 22,997,700
2009-11-13 2009-11-11 13.800 1,759,500 +118,500 0.58% 24,281,100
2009-11-12 2009-11-10 13.800 1,641,000 +53,000 0.54% 22,645,800
2009-11-11 2009-11-09 14.000 1,588,000 +31,500 0.52% 22,232,000
2009-11-10 2009-11-06 13.400 1,556,500 +7,500 0.51% 20,857,100
2009-11-09 2009-11-05 13.400 1,549,000 -9,500 0.51% 20,756,600
2009-11-06 2009-11-04 13.200 1,558,500 -10,500 0.51% 20,572,200
2009-11-05 2009-11-03 13.000 1,569,000 +39,500 0.51% 20,397,000
2009-11-04 2009-11-02 13.400 1,529,500 -19,000 0.50% 20,495,300
2009-11-03 2009-10-30 13.400 1,548,500 -19,000 0.51% 20,749,900
2009-11-02 2009-10-29 12.800 1,567,500 +8,500 0.51% 20,064,000
2009-10-30 2009-10-28 13.400 1,559,000 +12,500 0.51% 20,890,600
2009-10-29 2009-10-27 13.600 1,546,500 +2,000 0.51% 21,032,400
2009-10-28 2009-10-23 14.000 1,544,500 +45,000 0.51% 21,623,000
2009-10-27 2009-10-22 14.200 1,499,500 -5,000 0.49% 21,292,900
2009-10-23 2009-10-21 13.800 1,504,500 -2,500 0.49% 20,762,100
2009-10-22 2009-10-20 13.600 1,507,000 -16,500 0.49% 20,495,200
2009-10-21 2009-10-19 14.000 1,523,500 -122,000 0.50% 21,329,000
2009-10-20 2009-10-16 14.200 1,645,500 +108,500 0.54% 23,366,100
2009-10-19 2009-10-15 13.000 1,537,000 +28,000 0.50% 19,981,000
2009-10-16 2009-10-14 13.000 1,509,000 -5,500 0.49% 19,617,000
2009-10-15 2009-10-13 13.000 1,514,500 +10,500 0.50% 19,688,500
2009-10-14 2009-10-12 12.800 1,504,000 -3,000 0.49% 19,251,200
2009-10-13 2009-10-09 13.000 1,507,000 +1,500 0.49% 19,591,000
2009-10-12 2009-10-08 12.600 1,505,500 +13,000 0.49% 18,969,300
2009-10-09 2009-10-07 13.000 1,492,500 +11,000 0.49% 19,402,500
2009-10-08 2009-10-06 13.200 1,481,500 -40,000 0.48% 19,555,800
2009-10-07 2009-10-05 12.600 1,521,500 +72,500 0.50% 19,170,900
2009-10-06 2009-10-02 12.600 1,449,000 -20,000 0.47% 18,257,400
2009-10-05 2009-09-30 12.600 1,469,000 -21,500 0.48% 18,509,400
2009-10-02 2009-09-29 13.000 1,490,500 +45,000 0.49% 19,376,500
2009-09-30 2009-09-28 13.800 1,445,500 +94,500 0.47% 19,947,900
2009-09-29 2009-09-25 13.600 1,351,000 +45,500 0.44% 18,373,600
2009-09-28 2009-09-24 13.000 1,305,500 +5,000 0.43% 16,971,500
2009-09-25 2009-09-23 13.000 1,300,500 -30,500 0.43% 16,906,500
2009-09-24 2009-09-22 13.200 1,331,000 +33,000 0.44% 17,569,200
2009-09-23 2009-09-21 12.400 1,298,000 -7,500 0.42% 16,095,200
2009-09-22 2009-09-18 12.800 1,305,500 +11,500 0.43% 16,710,400
2009-09-21 2009-09-17 12.400 1,294,000 -32,500 0.42% 16,045,600
2009-09-18 2009-09-16 12.800 1,326,500 -17,000 0.43% 16,979,200
2009-09-17 2009-09-15 11.800 1,343,500 +22,500 0.44% 15,853,300
2009-09-16 2009-09-14 12.000 1,321,000 +8,500 0.43% 15,852,000
2009-09-15 2009-09-11 12.200 1,312,500 -24,500 0.43% 16,012,500
2009-09-14 2009-09-10 12.200 1,337,000 +108,000 0.44% 16,311,400
2009-09-11 2009-09-09 12.800 1,229,000 -1,500 0.40% 15,731,200
2009-09-10 2009-09-08 13.200 1,230,500 +157,000 0.40% 16,242,600
2009-09-09 2009-09-07 13.600 1,073,500 -57,500 0.35% 14,599,600
2009-09-08 2009-09-04 13.800 1,131,000 +20,000 0.37% 15,607,800
2009-09-07 2009-09-03 14.000 1,111,000 -9,000 0.36% 15,554,000
2009-09-04 2009-09-02 14.000 1,120,000 -19,500 0.37% 15,680,000
2009-09-01 2009-08-28 13.400 1,139,500 +14,000 0.37% 15,269,300
2009-08-31 2009-08-27 13.800 1,125,500 -14,000 0.37% 15,531,900
2009-08-28 2009-08-26 14.200 1,139,500 -17,000 0.37% 16,180,900
2009-08-27 2009-08-25 14.200 1,156,500 +4,000 0.38% 16,422,300
2009-08-26 2009-08-24 14.200 1,152,500 -150,000 0.38% 16,365,500
2009-08-25 2009-08-21 14.200 1,302,500 +21,500 0.43% 18,495,500
2009-08-24 2009-08-20 14.600 1,281,000 +12,000 0.42% 18,702,600
2009-08-21 2009-08-19 14.400 1,269,000 -51,500 0.42% 18,273,600
2009-08-20 2009-08-18 15.600 1,320,500 +157,000 0.43% 20,599,800
2009-08-19 2009-08-17 16.200 1,163,500 -72,500 0.38% 18,848,700
2009-08-12 2009-08-10 17.400 1,236,000 -40,000 0.40% 21,506,400
2009-08-11 2009-08-07 17.400 1,276,000 +216,000 0.42% 22,202,400
2009-08-10 2009-08-06 18.200 1,060,000 +4,000 0.35% 19,292,000
2009-08-07 2009-08-05 18.600 1,056,000 -2,500 0.35% 19,641,600
2009-08-06 2009-08-04 18.400 1,058,500 -74,000 0.35% 19,476,400
2009-08-04 2009-07-31 19.600 1,132,500 +98,000 0.37% 22,197,000
2009-08-03 2009-07-30 20.200 1,034,500 -500 0.34% 20,896,900
2009-07-31 2009-07-29 20.400 1,035,000 -143,500 0.34% 21,114,000
2009-07-30 2009-07-28 19.400 1,178,500 -81,500 0.39% 22,862,900
2009-07-29 2009-07-27 19.200 1,260,000 +16,000 0.41% 24,192,000
2009-07-28 2009-07-24 19.400 1,244,000 -110,000 0.41% 24,133,600
2009-07-27 2009-07-23 18.800 1,354,000 -300,500 0.44% 25,455,200
2009-07-24 2009-07-22 19.200 1,654,500 -36,500 0.54% 31,766,400
2009-07-23 2009-07-21 19.800 1,691,000 +146,500 0.55% 33,481,800
2009-07-20 2009-07-16 19.400 1,544,500 +10,000 0.51% 29,963,300
2009-07-17 2009-07-15 19.200 1,534,500 -12,500 0.50% 29,462,400
2009-07-16 2009-07-14 17.800 1,547,000 +12,500 0.51% 27,536,600
2009-07-15 2009-07-13 17.400 1,534,500 -4,500 0.50% 26,700,300
2009-07-14 2009-07-10 18.000 1,539,000 +12,000 0.50% 27,702,000
2009-07-13 2009-07-09 18.000 1,527,000 -34,500 0.50% 27,486,000
2009-07-10 2009-07-08 17.800 1,561,500 +114,000 0.51% 27,794,700
2009-07-09 2009-07-07 18.200 1,447,500 +133,500 0.47% 26,344,500
2009-07-08 2009-07-06 18.200 1,314,000 -25,500 0.43% 23,914,800
2009-07-07 2009-07-03 17.800 1,339,500 +14,500 0.44% 23,843,100
2009-07-06 2009-07-02 17.400 1,325,000 -29,500 0.43% 23,055,000
2009-07-03 2009-06-30 18.000 1,354,500 -60,500 0.44% 24,381,000
2009-07-02 2009-06-29 18.800 1,415,000 +30,500 0.46% 26,602,000
2009-06-30 2009-06-26 18.800 1,384,500 -93,500 0.45% 26,028,600
2009-06-29 2009-06-25 19.200 1,478,000 +34,000 0.49% 28,377,600
2009-06-26 2009-06-24 18.600 1,444,000 -20,000 0.48% 26,858,400
2009-06-25 2009-06-23 16.600 1,464,000 -42,500 0.49% 24,302,400
2009-06-24 2009-06-22 17.800 1,506,500 +10,000 0.50% 26,815,700
2009-06-23 2009-06-19 18.200 1,496,500 +64,500 0.50% 27,236,300
2009-06-22 2009-06-18 18.200 1,432,000 -9,000 0.48% 26,062,400
2009-06-19 2009-06-17 18.800 1,441,000 -9,000 0.48% 27,090,800
2009-06-18 2009-06-16 18.800 1,450,000 +60,000 0.48% 27,260,000
2009-06-17 2009-06-15 19.800 1,390,000 +40,000 0.46% 27,522,000
2009-06-16 2009-06-12 20.200 1,350,000 +190,000 0.45% 27,270,000
2009-06-15 2009-06-11 20.400 1,160,000 -88,000 0.39% 23,664,000
2009-06-12 2009-06-10 20.400 1,248,000 -28,000 0.41% 25,459,200
2009-06-11 2009-06-09 20.400 1,276,000 -43,000 0.42% 26,030,400
2009-06-10 2009-06-08 20.800 1,319,000 +83,000 0.44% 27,435,200
2009-06-09 2009-06-05 20.800 1,236,000 +105,000 0.41% 25,708,800
2009-06-08 2009-06-04 20.000 1,131,000 +82,500 0.38% 22,620,000
2009-06-05 2009-06-03 20.400 1,048,500 +77,500 0.35% 21,389,400
2009-06-04 2009-06-02 20.800 971,000 -110,000 0.32% 20,196,800
2009-06-03 2009-06-01 21.000 1,081,000 +17,000 0.36% 22,701,000
2009-06-02 2009-05-29 20.400 1,064,000 -7,500 0.35% 21,705,600
2009-06-01 2009-05-27 20.600 1,071,500 +41,500 0.36% 22,072,900
2009-05-29 2009-05-26 21.200 1,030,000 -319,500 0.34% 21,836,000
2009-05-27 2009-05-25 19.200 1,349,500 -65,500 0.45% 25,910,400
2009-05-26 2009-05-22 19.200 1,415,000 +127,500 0.47% 27,168,000
2009-05-25 2009-05-21 20.400 1,287,500 -33,500 0.43% 26,265,000
2009-05-22 2009-05-20 19.000 1,321,000 -374,000 0.44% 25,099,000
2009-05-21 2009-05-19 16.200 1,695,000 -156,500 0.56% 27,459,000
2009-05-20 2009-05-18 15.800 1,851,500 -8,500 0.61% 29,253,700
2009-05-19 2009-05-15 15.800 1,860,000 -118,000 0.62% 29,388,000
2009-05-18 2009-05-14 15.600 1,978,000 -64,000 0.66% 30,856,800
2009-05-15 2009-05-13 15.800 2,042,000 +62,000 0.68% 32,263,600
2009-05-14 2009-05-12 15.400 1,980,000 +95,000 0.66% 30,492,000
2009-05-13 2009-05-11 15.800 1,885,000 -66,500 0.63% 29,783,000
2009-05-12 2009-05-08 16.400 1,951,500 +62,000 0.65% 32,004,600
2009-05-11 2009-05-07 15.800 1,889,500 +167,000 0.63% 29,854,100
2009-05-08 2009-05-06 16.600 1,722,500 -1,600,000 0.57% 28,593,500
2009-05-07 2009-05-05 15.000 3,322,500 -9,500 1.10% 49,837,500
2009-05-06 2009-05-04 15.200 3,332,000 -486,000 1.11% 50,646,400
2009-05-05 2009-04-30 14.400 3,818,000 +39,500 1.27% 54,979,200
2009-05-04 2009-04-29 14.400 3,778,500 -20,000 1.25% 54,410,400
2009-04-30 2009-04-28 14.000 3,798,500 +73,000 1.26% 53,179,000
2009-04-29 2009-04-27 14.600 3,725,500 +23,000 1.24% 54,392,300
2009-04-28 2009-04-24 15.200 3,702,500 -5,000 1.23% 56,278,000
2009-04-27 2009-04-23 14.600 3,707,500 -19,500 1.23% 54,129,500
2009-04-24 2009-04-22 14.400 3,727,000 +76,500 1.24% 53,668,800
2009-04-23 2009-04-21 14.800 3,650,500 -96,500 1.21% 54,027,400
2009-04-22 2009-04-20 15.200 3,747,000 +25,000 1.24% 56,954,400
2009-04-21 2009-04-17 15.000 3,722,000 +40,500 1.24% 55,830,000
2009-04-20 2009-04-16 15.400 3,681,500 -36,000 1.22% 56,695,100
2009-04-17 2009-04-15 14.600 3,717,500 -136,500 1.23% 54,275,500
2009-04-16 2009-04-14 15.000 3,854,000 +518,500 1.28% 57,810,000
2009-04-15 2009-04-09 14.400 3,335,500 -13,000 1.11% 48,031,200
2009-04-14 2009-04-08 14.400 3,348,500 -74,000 1.11% 48,218,400
2009-04-09 2009-04-07 15.000 3,422,500 -50,500 1.14% 51,337,500
2009-04-08 2009-04-06 15.400 3,473,000 -85,000 1.15% 53,484,200
2009-04-07 2009-04-03 15.400 3,558,000 +264,000 1.18% 54,793,200
2009-04-06 2009-04-02 15.400 3,294,000 -220,500 1.09% 50,727,600
2009-04-03 2009-04-01 15.000 3,514,500 +3,500 1.17% 52,717,500
2009-04-02 2009-03-31 15.000 3,511,000 +11,000 1.17% 52,665,000
2009-04-01 2009-03-30 15.400 3,500,000 +2,920,000 1.16% 53,900,000
2009-03-31 2009-03-27 16.000 580,000 -121,000 0.19% 9,280,000
2009-03-30 2009-03-26 16.200 701,000 +14,500 0.23% 11,356,200
2009-03-27 2009-03-25 16.200 686,500 +118,000 0.23% 11,121,300
2009-03-26 2009-03-24 16.400 568,500 +35,500 0.19% 9,323,400
2009-03-25 2009-03-23 16.400 533,000 +41,000 0.18% 8,741,200
2009-03-24 2009-03-20 16.000 492,000 -22,500 0.16% 7,872,000
2009-03-23 2009-03-19 15.800 514,500 -46,500 0.17% 8,129,100
2009-03-20 2009-03-18 16.000 561,000 +12,000 0.19% 8,976,000
2009-03-19 2009-03-17 16.000 549,000 -96,000 0.18% 8,784,000
2009-03-18 2009-03-16 15.200 645,000 +105,500 0.21% 9,804,000
2009-03-17 2009-03-13 15.200 539,500 +139,000 0.18% 8,200,400
2009-03-16 2009-03-12 14.600 400,500 -25,000 0.13% 5,847,300
2009-03-13 2009-03-11 14.400 425,500 -40,000 0.14% 6,127,200
2009-03-12 2009-03-10 14.600 465,500 -26,000 0.15% 6,796,300
2009-03-11 2009-03-09 14.200 491,500 +13,000 0.16% 6,979,300
2009-03-10 2009-03-06 14.600 478,500 +96,500 0.16% 6,986,100
2009-03-09 2009-03-05 15.200 382,000 -18,500 0.13% 5,806,400
2009-03-06 2009-03-04 15.200 400,500 -4,500 0.13% 6,087,600
2009-03-05 2009-03-03 14.800 405,000 -132,500 0.13% 5,994,000
2009-02-27 2009-02-25 15.400 537,500 +82,000 0.18% 8,277,500
2009-02-26 2009-02-24 14.200 455,500 +50,000 0.15% 6,468,100
2009-02-25 2009-02-23 14.800 405,500 -16,500 0.13% 6,001,400
2009-02-24 2009-02-20 14.400 422,000 -334,000 0.14% 6,076,800
2009-02-23 2009-02-19 17.400 756,000 +41,000 0.25% 13,154,400
2009-02-20 2009-02-18 17.600 715,000 -259,000 0.24% 12,584,000
2009-02-19 2009-02-17 18.400 974,000 +29,500 0.32% 17,921,600
2009-02-18 2009-02-16 18.400 944,500 +324,500 0.31% 17,378,800
2009-02-17 2009-02-13 17.000 620,000 +181,500 0.21% 10,540,000
2009-02-16 2009-02-12 16.200 438,500 -275,500 0.15% 7,103,700
2009-02-10 2009-02-06 14.200 714,000 +6,000 0.24% 10,138,800
2009-02-09 2009-02-05 14.200 708,000 +129,000 0.24% 10,053,600
2009-02-06 2009-02-04 14.400 579,000 -26,500 0.19% 8,337,600
2009-02-05 2009-02-03 14.000 605,500 -31,000 0.20% 8,477,000
2009-02-04 2009-02-02 14.000 636,500 +98,000 0.21% 8,911,000
2009-02-03 2009-01-30 14.200 538,500 -222,000 0.18% 7,646,700
2009-02-02 2009-01-29 14.000 760,500 -212,500 0.25% 10,647,000
2009-01-30 2009-01-23 14.200 973,000 +45,500 0.32% 13,816,600
2009-01-29 2009-01-22 14.000 927,500 -31,500 0.31% 12,985,000
2009-01-23 2009-01-21 14.000 959,000 -92,000 0.32% 13,426,000
2009-01-22 2009-01-20 13.800 1,051,000 +87,500 0.35% 14,503,800
2009-01-21 2009-01-19 15.200 963,500 -31,000 0.32% 14,645,200
2009-01-20 2009-01-16 17.200 994,500 +149,000 0.33% 17,105,400
2009-01-19 2009-01-15 17.200 845,500 +134,000 0.28% 14,542,600
2009-01-16 2009-01-14 17.200 711,500 -241,000 0.24% 12,237,800
2009-01-15 2009-01-13 16.800 952,500 -164,500 0.32% 16,002,000
2009-01-14 2009-01-12 18.800 1,117,000 -294,000 0.37% 20,999,600
2009-01-13 2009-01-09 22.000 1,411,000 -57,500 0.47% 31,042,000
2009-01-12 2009-01-08 18.800 1,468,500 +13,000 0.49% 27,607,800
2009-01-09 2009-01-07 18.200 1,455,500 +726,500 0.48% 26,490,100
2009-01-08 2009-01-06 17.200 729,000 -9,500 0.24% 12,538,800
2009-01-07 2009-01-05 17.200 738,500 +19,500 0.25% 12,702,200
2009-01-06 2009-01-02 16.000 719,000 -15,000 0.24% 11,504,000
2009-01-05 2008-12-31 14.600 734,000 -118,000 0.24% 10,716,400
2009-01-02 2008-12-29 11.800 852,000 +125,500 0.28% 10,053,600
2008-12-30 2008-12-24 11.200 726,500 +32,000 0.24% 8,136,800
2008-12-29 2008-12-22 10.200 694,500 -6,000 0.23% 7,083,900
2008-12-23 2008-12-19 9.800 700,500 -22,500 0.23% 6,864,900
2008-12-22 2008-12-18 9.900 723,000 +23,000 0.24% 7,157,700
2008-12-19 2008-12-17 9.900 700,000 +45,500 0.23% 6,930,000
2008-12-18 2008-12-16 9.700 654,500 +5,500 0.22% 6,348,650
2008-12-17 2008-12-15 9.700 649,000 +15,500 0.23% 6,295,300
2008-12-16 2008-12-12 9.700 633,500 -27,500 0.22% 6,144,950
2008-12-15 2008-12-11 10.600 661,000 +51,500 0.23% 7,006,600
2008-12-12 2008-12-10 11.000 609,500 +71,000 0.21% 6,704,500
2008-12-11 2008-12-09 9.700 538,500 +19,000 0.19% 5,223,450
2008-12-10 2008-12-08 9.600 519,500 -34,000 0.18% 4,987,200
2008-12-09 2008-12-05 9.300 553,500 -40,000 0.19% 5,147,550
2008-12-08 2008-12-04 9.300 593,500 -16,000 0.21% 5,519,550
2008-12-05 2008-12-03 9.500 609,500 -11,000 0.21% 5,790,250
2008-12-04 2008-12-02 9.500 620,500 +23,500 0.22% 5,894,750
2008-12-03 2008-12-01 9.600 597,000 -12,500 0.21% 5,731,200
2008-12-02 2008-11-28 10.200 609,500 -28,500 0.21% 6,216,900
2008-12-01 2008-11-27 10.000 638,000 -60,500 0.22% 6,380,000
2008-11-28 2008-11-26 10.000 698,500 +6,000 0.24% 6,985,000
2008-11-27 2008-11-25 9.000 692,500 -22,500 0.24% 6,232,500
2008-11-26 2008-11-24 9.300 715,000 -14,500 0.25% 6,649,500
2008-11-25 2008-11-21 9.400 729,500 -15,000 0.26% 6,857,300
2008-11-24 2008-11-20 9.300 744,500 -4,000 0.26% 6,923,850
2008-11-21 2008-11-19 9.900 748,500 -10,500 0.26% 7,410,150
2008-11-20 2008-11-18 9.800 759,000 -6,500 0.27% 7,438,200
2008-11-19 2008-11-17 9.800 765,500 -21,500 0.27% 7,501,900
2008-11-18 2008-11-14 10.000 787,000 -9,500 0.28% 7,870,000
2008-11-17 2008-11-13 10.200 796,500 -5,000 0.28% 8,124,300
2008-11-14 2008-11-12 10.400 801,500 -16,500 0.28% 8,335,600
2008-11-13 2008-11-11 10.400 818,000 -10,000 0.29% 8,507,200
2008-11-12 2008-11-10 10.600 828,000 +5,500 0.29% 8,776,800
2008-11-11 2008-11-07 10.200 822,500 -40,000 0.29% 8,389,500
2008-11-10 2008-11-06 10.000 862,500 +47,000 0.30% 8,625,000
2008-11-07 2008-11-05 10.800 815,500 +115,500 0.29% 8,807,400
2008-11-06 2008-11-04 10.600 700,000 +11,000 0.25% 7,420,000
2008-11-05 2008-11-03 10.600 689,000 +1,500 0.24% 7,303,400
2008-11-04 2008-10-31 10.400 687,500 -28,000 0.24% 7,150,000
2008-11-03 2008-10-30 10.200 715,500 -71,500 0.25% 7,298,100
2008-10-31 2008-10-29 9.000 787,000 -22,500 0.28% 7,083,000
2008-10-30 2008-10-28 8.900 809,500 +43,500 0.28% 7,204,550
2008-10-29 2008-10-27 9.900 766,000 +61,000 0.27% 7,583,400
2008-10-28 2008-10-24 10.200 705,000 -27,500 0.25% 7,191,000
2008-10-27 2008-10-23 10.200 732,500 +32,000 0.26% 7,471,500
2008-10-24 2008-10-22 9.800 700,500 -25,000 0.25% 6,864,900
2008-10-23 2008-10-21 10.600 725,500 +2,500 0.25% 7,690,300
2008-10-22 2008-10-20 11.000 723,000 -13,500 0.25% 7,953,000
2008-10-21 2008-10-17 10.800 736,500 +21,500 0.26% 7,954,200
2008-10-20 2008-10-16 11.400 715,000 +164,500 0.25% 8,151,000
2008-10-17 2008-10-15 12.000 550,500 -23,500 0.19% 6,606,000
2008-10-16 2008-10-14 12.400 574,000 -758,500 0.20% 7,117,600
2008-10-15 2008-10-13 12.200 1,332,500 -12,000 0.47% 16,256,500
2008-10-14 2008-10-10 12.800 1,344,500 -23,000 0.47% 17,209,600
2008-10-13 2008-10-09 14.800 1,367,500 +10,500 0.48% 20,239,000
2008-10-10 2008-10-08 14.200 1,357,000 -15,500 0.48% 19,269,400
2008-10-09 2008-10-06 16.000 1,372,500 +5,500 0.48% 21,960,000
2008-10-08 2008-10-03 17.200 1,367,000 +21,500 0.48% 23,512,400
2008-10-06 2008-10-02 18.000 1,345,500 +12,000 0.47% 24,219,000
2008-10-03 2008-09-30 16.800 1,333,500 +1,500 0.47% 22,402,800
2008-10-02 2008-09-29 17.400 1,332,000 -45,000 0.47% 23,176,800
2008-09-30 2008-09-26 17.200 1,377,000 -93,000 0.48% 23,684,400
2008-09-29 2008-09-25 17.200 1,470,000 +2,000 0.52% 25,284,000
2008-09-26 2008-09-24 20.600 1,468,000 +18,000 0.51% 30,240,800
2008-09-25 2008-09-23 20.600 1,450,000 +12,500 0.51% 29,870,000
2008-09-24 2008-09-22 22.200 1,437,500 -7,000 0.50% 31,912,500
2008-09-23 2008-09-19 21.800 1,444,500 -64,500 0.51% 31,490,100
2008-09-18 2008-09-16 25.000 1,509,000 -1,336,000 0.53% 37,725,000
2008-09-09 2008-09-05 25.000 2,845,000 +6,500 1.00% 71,125,000
2008-09-08 2008-09-04 24.800 2,838,500 +1,000 1.00% 70,394,800
2008-09-05 2008-09-03 24.200 2,837,500 +6,500 1.00% 68,667,500
2008-09-04 2008-09-02 25.200 2,831,000 +2,000 0.99% 71,341,200
2008-09-03 2008-09-01 23.000 2,829,000 -3,500 0.99% 65,067,000
2008-09-02 2008-08-29 23.200 2,832,500 -28,500 0.99% 65,714,000
2008-09-01 2008-08-28 22.200 2,861,000 -90,500 1.00% 63,514,200
2008-08-29 2008-08-27 22.600 2,951,500 +23,500 1.08% 66,703,900
2008-08-28 2008-08-26 23.600 2,928,000 +54,000 1.07% 69,100,800
2008-08-27 2008-08-25 22.200 2,874,000 +40,000 1.05% 63,802,800
2008-08-26 2008-08-21 18.800 2,834,000 +1,963,000 1.04% 53,279,200
2008-08-25 2008-08-20 17.800 871,000 -4,500 0.32% 15,503,800
2008-08-21 2008-08-19 15.400 875,500 +3,500 0.32% 13,482,700
2008-08-20 2008-08-18 16.000 872,000 +67,000 0.32% 13,952,000
2008-08-19 2008-08-15 18.000 805,000 +16,500 0.30% 14,490,000
2008-08-18 2008-08-14 18.200 788,500 -2,000 0.29% 14,350,700
2008-08-15 2008-08-13 18.400 790,500 -1,000 0.29% 14,545,200
2008-08-14 2008-08-12 18.200 791,500 -14,500 0.29% 14,405,300
2008-08-13 2008-08-11 18.800 806,000 -1,000 0.30% 15,152,800
2008-08-12 2008-08-08 22.400 807,000 +23,500 0.30% 18,076,800
2008-08-11 2008-08-07 22.800 783,500 -2,500 0.29% 17,863,800
2008-08-08 2008-08-05 22.600 786,000 +500 0.29% 17,763,600
2008-08-07 2008-08-04 23.600 785,500 +8,000 0.29% 18,537,800
2008-08-05 2008-08-01 24.200 777,500 -29,500 0.29% 18,815,500
2008-08-01 2008-07-30 25.000 807,000 +37,000 0.30% 20,175,000
2008-07-31 2008-07-29 23.600 770,000 -6,000 0.28% 18,172,000
2008-07-30 2008-07-28 24.600 776,000 -9,500 0.29% 19,089,600
2008-07-29 2008-07-25 25.000 785,500 -20,500 0.29% 19,637,500
2008-07-28 2008-07-24 25.000 806,000 +1,500 0.30% 20,150,000
2008-07-25 2008-07-23 25.000 804,500 +15,000 0.30% 20,112,500
2008-07-24 2008-07-22 23.600 789,500 -301,500 0.29% 18,632,200
2008-07-23 2008-07-21 26.800 1,091,000 +20,500 0.40% 29,238,800
2008-07-22 2008-07-18 26.800 1,070,500 -1,500 0.39% 28,689,400
2008-07-21 2008-07-17 28.600 1,072,000 -4,500 0.39% 30,659,200
2008-07-18 2008-07-16 28.600 1,076,500 -10,000 0.40% 30,787,900
2008-07-17 2008-07-15 29.600 1,086,500 -13,000 0.40% 32,160,400
2008-07-16 2008-07-14 29.800 1,099,500 -46,500 0.40% 32,765,100
2008-07-15 2008-07-11 31.000 1,146,000 +47,500 0.42% 35,526,000
2008-07-14 2008-07-10 30.400 1,098,500 -7,500 0.40% 33,394,400
2008-07-11 2008-07-09 30.400 1,106,000 -9,000 0.41% 33,622,400
2008-07-10 2008-07-08 30.400 1,115,000 -21,500 0.41% 33,896,000
2008-07-09 2008-07-07 30.800 1,136,500 +10,000 0.42% 35,004,200
2008-07-08 2008-07-04 30.800 1,126,500 -41,000 0.41% 34,696,200
2008-07-07 2008-07-03 31.200 1,167,500 +28,500 0.43% 36,426,000
2008-07-04 2008-07-02 32.000 1,139,000 -18,000 0.42% 36,448,000
2008-07-03 2008-06-30 31.800 1,157,000 +67,000 0.43% 36,792,600
2008-07-02 2008-06-27 31.800 1,090,000 -16,000 0.40% 34,662,000
2008-06-30 2008-06-26 31.600 1,106,000 +32,500 0.41% 34,949,600
2008-06-27 2008-06-25 30.800 1,073,500 +37,500 0.39% 33,063,800
2008-06-26 2008-06-24 32.000 1,036,000 +32,500 0.38% 33,152,000
2008-06-25 2008-06-23 34.800 1,003,500 -126,000 0.37% 34,921,800
2008-06-24 2008-06-20 34.000 1,129,500 +8,000 0.42% 38,403,000
2008-06-19 2008-06-17 35.200 1,121,500 -64,500 0.41% 39,476,800
2008-06-18 2008-06-16 34.200 1,186,000 -26,000 0.44% 40,561,200
2008-06-17 2008-06-13 32.800 1,212,000 +26,500 0.45% 39,753,600
2008-06-16 2008-06-12 31.800 1,185,500 +21,000 0.44% 37,698,900
2008-06-13 2008-06-11 33.000 1,164,500 -207,500 0.43% 38,428,500
2008-06-12 2008-06-10 30.000 1,372,000 -44,000 0.50% 41,160,000
2008-06-11 2008-06-06 32.000 1,416,000 -34,500 0.52% 45,312,000
2008-06-10 2008-06-05 30.600 1,450,500 -9,500 0.53% 44,385,300
2008-06-06 2008-06-04 29.800 1,460,000 -16,000 0.54% 43,508,000
2008-06-05 2008-06-03 29.600 1,476,000 -16,000 0.54% 43,689,600
2008-06-04 2008-06-02 30.000 1,492,000 -32,000 0.55% 44,760,000
2008-06-03 2008-05-30 29.400 1,524,000 -37,500 0.56% 44,805,600
2008-06-02 2008-05-29 28.800 1,561,500 +1,020,500 0.57% 44,971,200
2008-05-30 2008-05-28 27.200 541,000 +18,000 0.20% 14,715,200
2008-05-29 2008-05-27 27.400 523,000 -33,500 0.19% 14,330,200
2008-05-28 2008-05-26 28.200 556,500 -38,500 0.21% 15,693,300
2008-05-27 2008-05-23 30.800 595,000 -47,500 0.22% 18,326,000
2008-05-26 2008-05-22 31.400 642,500 -6,000 0.24% 20,174,500
2008-05-23 2008-05-21 32.000 648,500 +5,500 0.24% 20,752,000
2008-05-22 2008-05-20 32.800 643,000 -15,500 0.24% 21,090,400
2008-05-21 2008-05-19 31.800 658,500 +9,000 0.24% 20,940,300
2008-05-20 2008-05-16 33.600 649,500 +15,500 0.24% 21,823,200
2008-05-19 2008-05-15 34.000 634,000 -4,000 0.23% 21,556,000
2008-05-16 2008-05-14 33.600 638,000 +64,000 0.24% 21,436,800
2008-05-15 2008-05-13 34.000 574,000 +12,500 0.21% 19,516,000
2008-05-14 2008-05-09 35.000 561,500 -2,500 0.21% 19,652,500
2008-05-13 2008-05-08 34.200 564,000 +13,000 0.21% 19,288,800
2008-05-09 2008-05-07 34.200 551,000 +8,500 0.20% 18,844,200
2008-05-08 2008-05-06 34.400 542,500 +4,000 0.20% 18,662,000
2008-05-07 2008-05-05 34.400 538,500 +1,000 0.20% 18,524,400
2008-05-06 2008-05-02 34.800 537,500 +2,500 0.20% 18,705,000
2008-05-05 2008-04-30 34.400 535,000 -30,500 0.20% 18,404,000
2008-05-02 2008-04-29 34.200 565,500 -24,000 0.21% 19,340,100
2008-04-30 2008-04-28 36.200 589,500 -89,500 0.22% 21,339,900
2008-04-25 2008-04-23 40.400 679,000 -7,000 0.29% 27,431,600
2008-04-21 2008-04-17 35.600 686,000 +250,000 0.30% 24,421,600
2008-04-18 2008-04-16 36.400 436,000 -19,000 0.19% 15,870,400
2008-04-17 2008-04-15 36.400 455,000 +104,500 0.20% 16,562,000
2008-04-16 2008-04-14 32.200 350,500 -18,000 0.15% 11,286,100
2008-04-08 2008-04-03 29.800 368,500 -42,000 0.16% 10,981,300
2008-04-07 2008-04-02 25.600 410,500 +6,500 0.18% 10,508,800
2008-04-03 2008-04-01 25.400 404,000 -14,000 0.17% 10,261,600
2008-04-02 2008-03-31 24.800 418,000 +43,000 0.18% 10,366,400
2008-04-01 2008-03-28 29.200 375,000 +17,500 0.16% 10,950,000
2008-03-31 2008-03-27 28.600 357,500 +22,000 0.15% 10,224,500
2008-03-28 2008-03-26 28.800 335,500 +2,000 0.14% 9,662,400
2008-03-27 2008-03-25 28.000 333,500 +5,500 0.14% 9,338,000
2008-03-26 2008-03-20 28.000 328,000 -9,500 0.14% 9,184,000
2008-03-25 2008-03-19 28.000 337,500 +16,500 0.15% 9,450,000
2008-03-20 2008-03-18 26.800 321,000 +48,500 0.14% 8,602,800
2008-03-19 2008-03-17 26.800 272,500 -20,500 0.12% 7,303,000
2008-03-18 2008-03-14 28.400 293,000 -16,500 0.13% 8,321,200
2008-03-17 2008-03-13 28.000 309,500 -500 0.13% 8,666,000
2008-03-14 2008-03-12 28.600 310,000 +1,500 0.13% 8,866,000
2008-03-13 2008-03-11 28.600 308,500 +1,000 0.13% 8,823,100
2008-03-12 2008-03-10 29.000 307,500 -4,000 0.13% 8,917,500
2008-03-11 2008-03-07 29.000 311,500 -2,000 0.13% 9,033,500
2008-03-10 2008-03-06 29.000 313,500 +6,500 0.14% 9,091,500
2008-03-07 2008-03-05 28.000 307,000 +4,000 0.13% 8,596,000
2008-03-06 2008-03-04 28.000 303,000 -39,000 0.13% 8,484,000
2008-03-05 2008-03-03 26.200 342,000 -8,000 0.15% 8,960,400
2008-03-04 2008-02-29 24.800 350,000 -4,500 0.15% 8,680,000
2008-03-03 2008-02-28 24.200 354,500 -2,000 0.15% 8,578,900
2008-02-29 2008-02-27 24.000 356,500 +3,500 0.15% 8,556,000
2008-02-28 2008-02-26 24.000 353,000 -2,500 0.15% 8,472,000
2008-02-26 2008-02-22 23.600 355,500 -9,500 0.15% 8,389,800
2008-02-25 2008-02-21 24.400 365,000 -49,500 0.16% 8,906,000
2008-02-21 2008-02-19 25.600 414,500 -12,500 0.18% 10,611,200
2008-02-20 2008-02-18 24.600 427,000 -28,000 0.18% 10,504,200
2008-02-19 2008-02-15 22.800 455,000 +8,000 0.20% 10,374,000
2008-02-18 2008-02-14 20.800 447,000 -2,000 0.19% 9,297,600
2008-02-15 2008-02-13 19.400 449,000 -2,500 0.19% 8,710,600
2008-02-14 2008-02-12 19.200 451,500 -6,500 0.19% 8,668,800
2008-02-13 2008-02-11 19.000 458,000 -1,000 0.20% 8,702,000
2008-02-12 2008-02-06 19.000 459,000 +6,500 0.20% 8,721,000
2008-02-11 2008-02-04 18.000 452,500 +16,500 0.19% 8,145,000
2008-02-05 2008-02-01 16.400 436,000 +11,000 0.19% 7,150,400
2008-02-04 2008-01-31 16.200 425,000 +8,000 0.18% 6,885,000
2008-02-01 2008-01-30 18.400 417,000 -8,500 0.18% 7,672,800
2008-01-30 2008-01-28 19.800 425,500 +9,000 0.19% 8,424,900
2008-01-29 2008-01-25 20.000 416,500 -5,000 0.18% 8,330,000
2008-01-28 2008-01-24 19.800 421,500 -6,500 0.19% 8,345,700
2008-01-25 2008-01-23 19.800 428,000 -4,000 0.19% 8,474,400
2008-01-24 2008-01-22 19.200 432,000 +5,000 0.19% 8,294,400
2008-01-23 2008-01-21 23.400 427,000 -14,500 0.19% 9,991,800
2008-01-21 2008-01-17 24.800 441,500 -10,500 0.20% 10,949,200
2008-01-18 2008-01-16 24.200 452,000 -2,000 0.20% 10,938,400
2008-01-17 2008-01-15 26.200 454,000 +18,000 0.20% 11,894,800
2008-01-16 2008-01-14 28.200 436,000 -18,500 0.19% 12,295,200
2008-01-15 2008-01-11 28.200 454,500 -9,000 0.20% 12,816,900
2008-01-14 2008-01-10 28.200 463,500 +3,000 0.21% 13,070,700
2008-01-11 2008-01-09 28.400 460,500 +16,500 0.20% 13,078,200
2008-01-10 2008-01-08 28.200 444,000 -500 0.20% 12,520,800
2008-01-09 2008-01-07 28.400 444,500 -33,500 0.20% 12,623,800
2008-01-08 2008-01-04 28.600 478,000 -30,500 0.21% 13,670,800
2008-01-07 2008-01-03 28.400 508,500 -51,000 0.23% 14,441,400
2008-01-04 2008-01-02 28.600 559,500 -14,000 0.25% 16,001,700
2008-01-03 2007-12-31 28.400 573,500 -28,500 0.25% 16,287,400
2008-01-02 2007-12-27 27.000 602,000 +19,500 0.27% 16,254,000
2007-12-28 2007-12-24 28.800 582,500 +34,000 0.26% 16,776,000
2007-12-27 2007-12-20 32.200 548,500 +58,000 0.24% 17,661,700
2007-12-21 2007-12-19 34.800 490,500 -35,500 0.22% 17,069,400
2007-12-20 2007-12-18 34.200 526,000 +65,500 0.23% 17,989,200
2007-12-19 2007-12-17 31.600 460,500 +49,500 0.20% 14,551,800
2007-12-18 2007-12-14 26.800 411,000 -6,500 0.18% 11,014,800
2007-12-17 2007-12-13 26.200 417,500 -500 0.19% 10,938,500
2007-12-14 2007-12-12 27.000 418,000 +21,500 0.19% 11,286,000
2007-12-13 2007-12-11 26.200 396,500 +500 0.18% 10,388,300
2007-12-12 2007-12-10 26.000 396,000 +14,500 0.18% 10,296,000
2007-12-11 2007-12-07 26.800 381,500 +14,000 0.17% 10,224,200
2007-12-10 2007-12-06 27.000 367,500 +48,500 0.16% 9,922,500
2007-12-07 2007-12-05 27.000 319,000 +21,000 0.14% 8,613,000
2007-12-06 2007-12-04 28.000 298,000 -41,500 0.13% 8,344,000
2007-12-05 2007-12-03 28.000 339,500 -6,500 0.15% 9,506,000
2007-12-04 2007-11-30 28.200 346,000 +14,000 0.15% 9,757,200
2007-12-03 2007-11-29 26.800 332,000 +13,000 0.15% 8,897,600
2007-11-30 2007-11-28 25.600 319,000 -3,500 0.14% 8,166,400
2007-11-29 2007-11-27 25.200 322,500 -2,000 0.15% 8,127,000
2007-11-28 2007-11-26 25.600 324,500 -4,000 0.15% 8,307,200
2007-11-27 2007-11-23 26.200 328,500 -12,000 0.15% 8,606,700
2007-11-26 2007-11-22 26.000 340,500 +25,000 0.16% 8,853,000
2007-11-23 2007-11-21 27.200 315,500 -21,500 0.15% 8,581,600
2007-11-22 2007-11-20 27.200 337,000 +6,500 0.16% 9,166,400
2007-11-20 2007-11-16 27.400 330,500 +5,000 0.15% 9,055,700
2007-11-19 2007-11-15 28.400 325,500 +1,000 0.15% 9,244,200
2007-11-16 2007-11-14 27.600 324,500 -3,500 0.15% 8,956,200
2007-11-15 2007-11-13 27.400 328,000 +8,000 0.15% 8,987,200
2007-11-14 2007-11-12 27.600 320,000 +29,000 0.15% 8,832,000
2007-11-06 2007-11-02 26.800 291,000 -8,500 0.14% 7,798,800
2007-11-05 2007-11-01 28.200 299,500 -12,500 0.14% 8,445,900
2007-11-02 2007-10-31 28.400 312,000 -36,500 0.15% 8,860,800
2007-10-31 2007-10-29 27.400 348,500 +5,500 0.16% 9,548,900
2007-10-30 2007-10-26 27.400 343,000 -22,500 0.16% 9,398,200
2007-10-29 2007-10-25 27.200 365,500 -23,000 0.17% 9,941,600
2007-10-26 2007-10-24 28.800 388,500 +54,500 0.18% 11,188,800
2007-10-25 2007-10-23 24.000 334,000 +4,000 0.16% 8,016,000
2007-10-24 2007-10-22 22.800 330,000 +21,000 0.15% 7,524,000
2007-10-23 2007-10-18 23.800 309,000 +9,500 0.14% 7,354,200
2007-10-22 2007-10-17 23.800 299,500 +36,000 0.14% 7,128,100
2007-10-18 2007-10-16 24.800 263,500 -4,000 0.12% 6,534,800
2007-10-17 2007-10-15 26.000 267,500 -17,500 0.12% 6,955,000
2007-10-16 2007-10-12 26.800 285,000 -19,500 0.13% 7,638,000
2007-10-15 2007-10-11 28.000 304,500 -2,000 0.14% 8,526,000
2007-10-12 2007-10-10 28.400 306,500 +500 0.14% 8,704,600
2007-10-11 2007-10-09 28.400 306,000 +3,500 0.14% 8,690,400
2007-10-10 2007-10-08 28.000 302,500 -3,000 0.14% 8,470,000
2007-10-09 2007-10-05 29.600 305,500 +14,500 0.14% 9,042,800
2007-10-08 2007-10-04 27.800 291,000 +58,000 0.14% 8,089,800
2007-10-05 2007-10-03 27.000 233,000 +6,000 0.11% 6,291,000
2007-10-04 2007-10-02 29.400 227,000 -53,500 0.11% 6,673,800
2007-10-03 2007-09-28 31.400 280,500 -24,500 0.13% 8,807,700
2007-10-02 2007-09-27 32.200 305,000 +23,500 0.14% 9,821,000
2007-09-28 2007-09-25 28.400 281,500 +15,000 0.13% 7,994,600
2007-09-27 2007-09-24 27.200 266,500 +39,500 0.12% 7,248,800
2007-09-25 2007-09-21 26.000 227,000 +38,500 0.11% 5,902,000
2007-09-24 2007-09-20 24.800 188,500 -14,500 0.09% 4,674,800
2007-09-21 2007-09-19 24.200 203,000 +5,000 0.09% 4,912,600
2007-09-20 2007-09-18 25.000 198,000 -5,000 0.09% 4,950,000
2007-09-19 2007-09-17 25.000 203,000 +500 0.09% 5,075,000
2007-09-18 2007-09-14 26.400 202,500 +10,500 0.09% 5,346,000
2007-09-17 2007-09-13 27.600 192,000 -25,000 0.09% 5,299,200
2007-09-07 2007-09-05 27.000 217,000 +500 0.10% 5,859,000
2007-09-06 2007-09-04 25.200 216,500 +8,000 0.10% 5,455,800
2007-09-05 2007-09-03 27.800 208,500 +7,000 0.10% 5,796,300
2007-09-04 2007-08-31 27.600 201,500 +6,000 0.09% 5,561,400
2007-09-03 2007-08-30 29.000 195,500 +3,500 0.09% 5,669,500
2007-08-31 2007-08-29 29.800 192,000 +43,000 0.09% 5,721,600
2007-08-30 2007-08-28 29.000 149,000 -32,000 0.07% 4,321,000
2007-08-29 2007-08-27 30.200 181,000 +63,500 0.08% 5,466,200
2007-08-28 2007-08-24 26.800 117,500 +5,000 0.05% 3,149,000
2007-08-24 2007-08-22 20.800 112,500 -2,000 0.05% 2,340,000
2007-08-23 2007-08-21 20.600 114,500 -3,000 0.05% 2,358,700
2007-08-22 2007-08-20 22.200 117,500 -2,000 0.05% 2,608,500
2007-08-21 2007-08-17 19.400 119,500 -13,500 0.06% 2,318,300
2007-08-20 2007-08-16 24.000 133,000 -4,000 0.06% 3,192,000
2007-08-17 2007-08-15 27.400 137,000 -1,000 0.06% 3,753,800
2007-08-16 2007-08-14 28.200 138,000 +7,500 0.06% 3,891,600
2007-08-15 2007-08-13 28.400 130,500 +15,000 0.06% 3,706,200
2007-08-14 2007-08-10 28.400 115,500 +6,500 0.05% 3,280,200
2007-08-13 2007-08-09 30.000 109,000 -21,000 0.05% 3,270,000
2007-08-10 2007-08-08 29.200 130,000 -11,500 0.06% 3,796,000
2007-08-09 2007-08-07 27.800 141,500 -43,000 0.07% 3,933,700
2007-08-08 2007-08-06 29.800 184,500 +2,500 0.09% 5,498,100
2007-08-07 2007-08-03 32.600 182,000 -2,000 0.08% 5,933,200
2007-08-06 2007-08-02 34.000 184,000 +2,000 0.09% 6,256,000
2007-08-03 2007-08-01 34.800 182,000 +21,000 0.08% 6,333,600
2007-08-02 2007-07-31 34.600 161,000 -14,500 0.07% 5,570,600
2007-08-01 2007-07-30 34.800 175,500 -32,000 0.08% 6,107,400
2007-07-31 2007-07-27 36.000 207,500 -7,000 0.10% 7,470,000
2007-07-30 2007-07-26 37.400 214,500 +17,000 0.10% 8,022,300
2007-07-27 2007-07-25 35.600 197,500 -3,000 0.09% 7,031,000
2007-07-26 2007-07-24 36.200 200,500 -1,500 0.09% 7,258,100
2007-07-25 2007-07-23 37.400 202,000 -2,000 0.09% 7,554,800
2007-07-24 2007-07-20 38.200 204,000 -500 0.09% 7,792,800
2007-07-23 2007-07-19 38.000 204,500 -3,000 0.10% 7,771,000
2007-07-20 2007-07-18 38.400 207,500 -1,000 0.10% 7,968,000
2007-07-19 2007-07-17 38.200 208,500 -2,000 0.10% 7,964,700
2007-07-18 2007-07-16 39.200 210,500 -2,000 0.10% 8,251,600
2007-07-17 2007-07-13 40.400 212,500 -4,500 0.10% 8,585,000
2007-07-16 2007-07-12 40.200 217,000 -2,000 0.10% 8,723,400
2007-07-13 2007-07-11 40.000 219,000 +1,000 0.10% 8,760,000
2007-07-12 2007-07-10 41.000 218,000 -4,500 0.10% 8,938,000
2007-07-11 2007-07-09 43.200 222,500 +42,500 0.10% 9,612,000
2007-07-10 2007-07-06 41.800 180,000 +48,500 0.08% 7,524,000
2007-07-09 2007-07-05 38.400 131,500 +3,000 0.06% 5,049,600
2007-07-06 2007-07-04 37.000 128,500 -4,000 0.06% 4,754,500
2007-07-05 2007-07-03 37.600 132,500 +6,500 0.06% 4,982,000
2007-07-04 2007-06-29 37.000 126,000 -3,000 0.06% 4,662,000
2007-07-03 2007-06-28 38.000 129,000 -21,000 0.06% 4,902,000
2007-06-26 2007-06-22 150,000 0.22%

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top