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: CHINA MERCHANTS SECURITIES (HK) CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.435 2,858,000 +0 0.26% 1,243,230
2025-10-13 2025-10-09 0.435 2,858,000 +0 0.26% 1,243,230
2025-10-10 2025-10-08 0.430 2,858,000 +0 0.26% 1,228,940
2025-10-09 2025-10-06 0.425 2,858,000 +0 0.26% 1,214,650
2025-10-08 2025-10-03 0.425 2,858,000 +0 0.26% 1,214,650
2025-10-06 2025-10-02 0.420 2,858,000 +0 0.26% 1,200,360
2025-10-03 2025-09-30 0.415 2,858,000 +0 0.26% 1,186,070
2025-10-02 2025-09-29 0.410 2,858,000 +0 0.26% 1,171,780
2025-09-30 2025-09-26 0.420 2,858,000 +0 0.26% 1,200,360
2025-09-29 2025-09-25 0.410 2,858,000 +0 0.26% 1,171,780
2025-09-26 2025-09-24 0.415 2,858,000 +0 0.26% 1,186,070
2025-09-25 2025-09-23 0.410 2,858,000 +0 0.26% 1,171,780
2025-09-24 2025-09-22 0.410 2,858,000 +0 0.26% 1,171,780
2025-09-23 2025-09-19 0.405 2,858,000 +0 0.26% 1,157,490
2025-09-22 2025-09-18 0.415 2,858,000 +0 0.26% 1,186,070
2025-09-19 2025-09-17 0.420 2,858,000 +0 0.26% 1,200,360
2025-09-18 2025-09-16 0.420 2,858,000 +0 0.26% 1,200,360
2025-09-17 2025-09-15 0.420 2,858,000 +0 0.26% 1,200,360
2025-09-16 2025-09-12 0.425 2,858,000 +0 0.26% 1,214,650
2025-09-15 2025-09-11 0.430 2,858,000 +0 0.26% 1,228,940
2025-09-12 2025-09-10 0.455 2,858,000 +0 0.26% 1,300,390
2025-09-11 2025-09-09 0.435 2,858,000 +10,000 0.26% 1,243,230
2025-09-10 2025-09-08 0.445 2,848,000 -3,000 0.26% 1,267,360
2025-07-08 2025-07-04 0.375 2,851,000 -90,000 0.26% 1,069,125
2025-07-03 2025-06-30 0.385 2,941,000 -255,000 0.27% 1,132,285
2025-06-30 2025-06-26 0.400 3,196,000 -5,000 0.29% 1,278,400
2025-06-27 2025-06-25 0.390 3,201,000 +25,000 0.29% 1,248,390
2025-06-26 2025-06-24 0.405 3,176,000 -40,000 0.29% 1,286,280
2025-06-23 2025-06-19 0.495 3,216,000 +20,000 0.29% 1,591,920
2025-06-20 2025-06-18 0.510 3,196,000 -120,000 0.29% 1,629,960
2025-06-19 2025-06-17 0.495 3,316,000 +40,000 0.30% 1,641,420
2025-06-18 2025-06-16 0.610 3,276,000 +330,000 0.30% 1,998,360
2025-06-17 2025-06-13 0.450 2,946,000 +5,000 0.27% 1,325,700
2025-02-17 2025-02-13 0.270 2,941,000 -5,000 0.27% 794,070
2025-02-12 2025-02-10 0.270 2,946,000 -5,000 0.27% 795,420
2025-02-07 2025-02-05 0.265 2,951,000 +5,000 0.27% 782,015
2024-10-10 2024-10-08 0.385 2,946,000 -45,000 0.27% 1,134,210
2024-10-07 2024-10-03 0.395 2,991,000 +100,000 0.27% 1,181,445
2024-10-02 2024-09-27 0.265 2,891,000 +45,000 0.26% 766,115
2024-07-03 2024-06-28 0.355 2,846,000 -790,000 0.26% 1,010,330
2024-05-30 2024-05-28 0.410 3,636,000 +20,000 0.33% 1,490,760
2024-05-02 2024-04-29 0.415 3,616,000 -5,000 0.33% 1,500,640
2024-04-16 2024-04-12 0.405 3,621,000 -25,000 0.33% 1,466,505
2024-04-12 2024-04-10 0.420 3,646,000 +5,000 0.33% 1,531,320
2024-04-11 2024-04-09 0.450 3,641,000 +5,000 0.33% 1,638,450
2023-08-02 2023-07-31 0.495 3,636,000 -47,500 0.33% 1,799,820
2023-07-11 2023-07-07 0.530 3,683,500 +7,500 0.33% 1,952,255
2023-06-08 2023-06-06 0.700 3,676,000 -214,500 0.33% 2,573,200
2023-05-31 2023-05-29 0.770 3,890,500 -150,500 0.35% 2,995,685
2023-05-16 2023-05-12 0.700 4,041,000 +7,000 0.37% 2,828,700
2023-04-13 2023-04-11 0.800 4,034,000 -125,500 0.37% 3,227,200
2023-02-17 2023-02-15 1.100 4,159,500 -1,000 0.38% 4,575,450
2023-01-17 2023-01-13 1.180 4,160,500 +40,000 0.38% 4,909,390
2023-01-13 2023-01-11 1.200 4,120,500 +25,500 0.37% 4,944,600
2022-08-08 2022-08-04 1.020 4,095,000 -25,500 0.45% 4,176,900
2022-06-24 2022-06-22 1.180 4,120,500 -3,500 0.45% 4,862,190
2022-06-14 2022-06-10 1.100 4,124,000 -15,000 0.45% 4,536,400
2022-06-02 2022-05-31 1.120 4,139,000 -39,500 0.45% 4,635,680
2022-05-24 2022-05-20 1.040 4,178,500 +15,000 0.46% 4,345,640
2022-05-06 2022-05-04 1.140 4,163,500 -127,500 0.45% 4,746,390
2022-04-25 2022-04-21 1.100 4,291,000 +10,000 0.47% 4,720,100
2022-04-21 2022-04-19 1.160 4,281,000 +3,500 0.47% 4,965,960
2022-04-06 2022-04-01 1.140 4,277,500 -127,500 0.47% 4,876,350
2022-03-23 2022-03-21 1.280 4,405,000 +1,000 0.48% 5,638,400
2022-03-22 2022-03-18 1.300 4,404,000 -1,000 0.48% 5,725,200
2022-03-17 2022-03-15 0.960 4,405,000 -10,000 0.48% 4,228,800
2022-03-15 2022-03-11 1.200 4,415,000 +2,000 0.48% 5,298,000
2022-03-11 2022-03-09 1.500 4,413,000 +82,500 0.48% 6,619,500
2022-03-10 2022-03-08 1.680 4,330,500 +216,500 0.47% 7,275,240
2022-03-09 2022-03-07 1.100 4,114,000 +2,500 0.45% 4,525,400
2022-03-08 2022-03-04 1.000 4,111,500 +144,500 0.45% 4,111,500
2022-02-07 2022-01-31 0.840 3,967,000 -35,000 0.43% 3,332,280
2022-01-21 2022-01-19 0.780 4,002,000 +25,500 0.44% 3,121,560
2022-01-14 2022-01-12 1.000 3,976,500 +35,000 0.43% 3,976,500
2021-10-15 2021-10-11 1.800 3,941,500 +1,500 0.43% 7,094,700
2021-09-09 2021-09-07 1.380 3,940,000 +5,000 0.43% 5,437,200
2021-09-06 2021-09-02 1.220 3,935,000 -50,000 0.43% 4,800,700
2021-09-03 2021-09-01 1.280 3,985,000 -49,000 0.43% 5,100,800
2021-08-25 2021-08-23 1.180 4,034,000 -39,000 0.44% 4,760,120
2021-08-13 2021-08-11 1.280 4,073,000 -4,500 0.44% 5,213,440
2021-08-04 2021-08-02 1.160 4,077,500 -31,000 0.44% 4,729,900
2021-07-21 2021-07-19 1.280 4,108,500 +5,000 0.45% 5,258,880
2021-07-16 2021-07-14 1.260 4,103,500 +2,500 0.45% 5,170,410
2021-07-12 2021-07-08 1.220 4,101,000 +29,500 0.45% 5,003,220
2021-06-15 2021-06-10 1.600 4,071,500 -19,000 0.44% 6,514,400
2021-05-26 2021-05-24 1.640 4,090,500 +30,000 0.45% 6,708,420
2021-05-13 2021-05-11 1.780 4,060,500 +5,000 0.44% 7,227,690
2021-05-12 2021-05-10 1.920 4,055,500 +5,000 0.44% 7,786,560
2021-05-11 2021-05-07 1.700 4,050,500 -30,000 0.44% 6,885,850
2021-04-30 2021-04-28 1.680 4,080,500 +45,500 0.45% 6,855,240
2021-04-29 2021-04-27 1.680 4,035,000 -500 0.44% 6,778,800
2021-04-26 2021-04-22 1.760 4,035,500 -4,000 0.44% 7,102,480
2021-04-23 2021-04-21 1.700 4,039,500 -5,000 0.44% 6,867,150
2021-04-13 2021-04-09 1.820 4,044,500 -5,000 0.44% 7,360,990
2021-03-19 2021-03-17 2.040 4,049,500 -5,000 0.44% 8,260,980
2021-03-18 2021-03-16 2.000 4,054,500 -25,000 0.44% 8,109,000
2021-03-16 2021-03-12 2.020 4,079,500 -22,000 0.44% 8,240,590
2021-03-15 2021-03-11 1.840 4,101,500 -8,000 0.45% 7,546,760
2021-03-12 2021-03-10 1.800 4,109,500 +28,000 0.45% 7,397,100
2021-03-01 2021-02-25 2.160 4,081,500 +10,500 0.45% 8,816,040
2021-02-22 2021-02-18 1.420 4,071,000 -20,000 0.44% 5,780,820
2021-02-19 2021-02-17 1.420 4,091,000 -25,000 0.45% 5,809,220
2021-02-18 2021-02-16 1.220 4,116,000 -25,000 0.45% 5,021,520
2021-02-05 2021-02-03 0.900 4,141,000 +15,000 0.45% 3,726,900
2021-01-22 2021-01-20 0.740 4,126,000 -4,500 0.45% 3,053,240
2021-01-21 2021-01-19 0.760 4,130,500 +4,500 0.45% 3,139,180
2021-01-19 2021-01-15 0.740 4,126,000 +16,000 0.45% 3,053,240
2020-12-15 2020-12-11 0.780 4,110,000 +6,000 0.45% 3,205,800
2020-12-11 2020-12-09 0.800 4,104,000 +5,000 0.45% 3,283,200
2020-11-30 2020-11-26 0.720 4,099,000 +5,500 0.45% 2,951,280
2020-10-16 2020-10-14 0.600 4,093,500 +9,500 0.45% 2,456,100
2020-10-15 2020-10-12 0.600 4,084,000 +9,500 0.45% 2,450,400
2020-10-14 2020-10-09 0.620 4,074,500 +20,000 0.44% 2,526,190
2020-08-14 2020-08-12 1.040 4,054,500 -500 0.44% 4,216,680
2020-07-14 2020-07-10 1.260 4,055,000 -1,000 0.44% 5,109,300
2020-07-13 2020-07-09 1.340 4,056,000 -500 0.44% 5,435,040
2020-07-09 2020-07-07 1.300 4,056,500 -10,000 0.44% 5,273,450
2020-06-24 2020-06-22 1.160 4,066,500 -31,500 0.44% 4,717,140
2020-06-15 2020-06-11 1.120 4,098,000 +15,000 0.45% 4,589,760
2020-06-10 2020-06-08 1.220 4,083,000 -12,500 0.45% 4,981,260
2020-06-05 2020-06-03 1.140 4,095,500 -5,000 0.45% 4,668,870
2020-05-28 2020-05-26 1.200 4,100,500 +25,000 0.45% 4,920,600
2020-05-27 2020-05-25 1.240 4,075,500 +14,000 0.44% 5,053,620
2020-05-15 2020-05-13 0.820 4,061,500 -5,000 0.44% 3,330,430
2020-03-12 2020-03-10 0.800 4,066,500 +5,000 0.67% 3,253,200
2020-01-29 2020-01-22 1.000 4,061,500 +5,000 0.67% 4,061,500
2020-01-17 2020-01-15 1.020 4,056,500 -13,000 0.67% 4,137,630
2019-10-21 2019-10-17 1.080 4,069,500 -18,500 0.67% 4,395,060
2019-09-20 2019-09-18 1.120 4,088,000 -6,000 0.67% 4,578,560
2019-09-18 2019-09-16 1.180 4,094,000 +6,000 0.67% 4,830,920
2019-09-09 2019-09-05 1.020 4,088,000 +5,000 0.67% 4,169,760
2019-09-05 2019-09-03 1.040 4,083,000 -12,500 0.67% 4,246,320
2019-08-19 2019-08-15 1.280 4,095,500 -50,000 0.67% 5,242,240
2019-08-05 2019-08-01 1.580 4,145,500 +14,000 0.68% 6,549,890
2019-05-14 2019-05-09 2.100 4,131,500 -1,000 0.68% 8,676,150
2019-04-25 2019-04-23 2.220 4,132,500 +50,000 0.68% 9,174,150
2019-04-15 2019-04-11 2.260 4,082,500 +113,500 0.67% 9,226,450
2019-04-12 2019-04-10 2.100 3,969,000 +500 0.65% 8,334,900
2019-04-10 2019-04-08 2.220 3,968,500 -2,000 0.65% 8,810,070
2019-03-25 2019-03-21 2.500 3,970,500 -500 0.65% 9,926,250
2019-03-22 2019-03-20 2.520 3,971,000 +500 0.65% 10,006,920
2019-03-21 2019-03-19 2.520 3,970,500 -5,000 0.65% 10,005,660
2019-03-14 2019-03-12 2.220 3,975,500 -118,000 0.65% 8,825,610
2019-03-08 2019-03-06 2.160 4,093,500 +85,000 0.67% 8,841,960
2019-03-07 2019-03-05 2.060 4,008,500 -6,000 0.66% 8,257,510
2019-03-01 2019-02-27 1.520 4,014,500 +25,000 0.66% 6,102,040
2018-12-28 2018-12-24 1.280 3,989,500 -39,500 0.66% 5,106,560
2018-11-16 2018-11-14 1.400 4,029,000 -27,500 0.66% 5,640,600
2018-10-25 2018-10-23 1.580 4,056,500 -12,500 0.67% 6,409,270
2018-09-26 2018-09-21 1.520 4,069,000 +20,000 0.67% 6,184,880
2018-09-14 2018-09-12 1.760 4,049,000 -13,500 0.67% 7,126,240
2018-09-11 2018-09-07 1.680 4,062,500 -11,500 0.67% 6,825,000
2018-09-07 2018-09-05 1.740 4,074,000 -5,000 0.67% 7,088,760
2018-08-23 2018-08-21 1.780 4,079,000 +500 0.67% 7,260,620
2018-08-22 2018-08-20 1.740 4,078,500 +9,000 0.67% 7,096,590
2018-08-17 2018-08-15 1.840 4,069,500 -13,500 0.67% 7,487,880
2018-08-16 2018-08-14 1.760 4,083,000 -8,500 0.67% 7,186,080
2018-07-10 2018-07-06 2.060 4,091,500 -7,000 0.67% 8,428,490
2018-07-06 2018-07-04 2.180 4,098,500 +500 0.67% 8,934,730
2018-06-12 2018-06-08 2.340 4,098,000 -1,000 0.67% 9,589,320
2018-06-11 2018-06-07 2.280 4,099,000 +11,000 0.67% 9,345,720
2018-06-08 2018-06-06 2.420 4,088,000 +1,000 0.67% 9,892,960
2018-06-07 2018-06-05 2.420 4,087,000 -6,500 0.67% 9,890,540
2018-06-04 2018-05-31 2.500 4,093,500 -14,500 0.67% 10,233,750
2018-06-01 2018-05-30 2.460 4,108,000 -1,000 0.68% 10,105,680
2018-05-29 2018-05-25 2.500 4,109,000 -2,500 0.68% 10,272,500
2018-05-28 2018-05-24 2.580 4,111,500 -75,000 0.68% 10,607,670
2018-05-24 2018-05-21 2.440 4,186,500 -10,000 0.69% 10,215,060
2018-05-23 2018-05-18 2.420 4,196,500 -10,000 0.69% 10,155,530
2018-05-17 2018-05-15 2.040 4,206,500 +1,500 0.69% 8,581,260
2018-05-16 2018-05-14 2.100 4,205,000 +2,500 0.69% 8,830,500
2018-05-09 2018-05-07 2.120 4,202,500 -2,000 0.69% 8,909,300
2018-04-30 2018-04-26 2.040 4,204,500 +10,500 0.69% 8,577,180
2018-04-26 2018-04-24 2.100 4,194,000 -10,000 0.69% 8,807,400
2018-04-23 2018-04-19 2.120 4,204,000 -7,000 0.69% 8,912,480
2018-04-17 2018-04-13 2.180 4,211,000 +5,000 0.69% 9,179,980
2018-04-16 2018-04-12 2.000 4,206,000 +53,500 0.69% 8,412,000
2018-04-13 2018-04-11 1.900 4,152,500 +45,000 0.68% 7,889,750
2018-04-11 2018-04-09 1.860 4,107,500 +42,500 0.68% 7,639,950
2018-03-07 2018-03-05 2.000 4,065,000 +11,000 0.67% 8,130,000
2018-02-28 2018-02-26 2.080 4,054,000 -10,000 0.67% 8,432,320
2018-02-09 2018-02-07 2.100 4,064,000 +185,000 0.67% 8,534,400
2018-01-30 2018-01-26 2.240 3,879,000 +21,000 0.64% 8,688,960
2018-01-25 2018-01-23 2.240 3,858,000 +15,000 0.64% 8,641,920
2018-01-24 2018-01-22 2.180 3,843,000 +2,000 0.63% 8,377,740
2018-01-22 2018-01-18 2.120 3,841,000 +3,500 0.63% 8,142,920
2018-01-19 2018-01-17 2.260 3,837,500 +3,000 0.63% 8,672,750
2017-12-27 2017-12-21 2.140 3,834,500 -12,000 0.63% 8,205,830
2017-12-22 2017-12-20 2.100 3,846,500 -13,000 0.63% 8,077,650
2017-12-21 2017-12-19 2.060 3,859,500 +19,000 0.64% 7,950,570
2017-12-19 2017-12-15 2.040 3,840,500 -50,000 0.63% 7,834,620
2017-12-15 2017-12-13 2.120 3,890,500 +6,000 0.64% 8,247,860
2017-11-27 2017-11-23 2.440 3,884,500 -79,000 0.64% 9,478,180
2017-11-21 2017-11-17 2.480 3,963,500 +64,000 0.65% 9,829,480
2017-11-20 2017-11-16 2.440 3,899,500 +18,500 0.64% 9,514,780
2017-11-17 2017-11-15 2.540 3,881,000 +15,000 0.64% 9,857,740
2017-11-16 2017-11-14 2.600 3,866,000 +108,000 0.64% 10,051,600
2017-11-15 2017-11-13 2.640 3,758,000 +10,500 0.62% 9,921,120
2017-11-14 2017-11-10 2.720 3,747,500 +7,500 0.62% 10,193,200
2017-11-13 2017-11-09 2.720 3,740,000 +2,000 0.62% 10,172,800
2017-11-09 2017-11-07 2.740 3,738,000 +24,500 0.62% 10,242,120
2017-10-27 2017-10-25 2.660 3,713,500 +10,000 0.61% 9,877,910
2017-10-25 2017-10-23 2.700 3,703,500 +9,500 0.61% 9,999,450
2017-10-24 2017-10-20 2.700 3,694,000 +5,000 0.61% 9,973,800
2017-10-23 2017-10-19 2.660 3,689,000 +5,000 0.61% 9,812,740
2017-10-19 2017-10-17 2.640 3,684,000 +30,000 0.61% 9,725,760
2017-10-18 2017-10-16 2.700 3,654,000 -160,000 0.60% 9,865,800
2017-10-17 2017-10-13 2.820 3,814,000 -124,000 0.63% 10,755,480
2017-10-16 2017-10-12 2.700 3,938,000 +35,000 0.65% 10,632,600
2017-10-13 2017-10-11 2.720 3,903,000 +22,500 0.64% 10,616,160
2017-10-12 2017-10-10 2.780 3,880,500 +2,500 0.64% 10,787,790
2017-10-04 2017-09-29 2.660 3,878,000 -7,500 0.64% 10,315,480
2017-09-13 2017-09-11 2.920 3,885,500 +2,500 0.64% 11,345,660
2017-09-11 2017-09-07 2.880 3,883,000 +5,000 0.64% 11,183,040
2017-09-05 2017-09-01 2.980 3,878,000 +6,000 0.64% 11,556,440
2017-09-01 2017-08-30 3.280 3,872,000 +55,500 0.64% 12,700,160
2017-08-29 2017-08-25 3.640 3,816,500 -30,000 0.63% 13,892,060
2017-08-24 2017-08-21 3.520 3,846,500 +5,000 0.63% 13,539,680
2017-06-05 2017-06-01 3.440 3,841,500 -10,000 0.63% 13,214,760
2017-05-29 2017-05-25 3.760 3,851,500 +5,000 0.63% 14,481,640
2017-05-19 2017-05-17 3.960 3,846,500 -2,500 0.63% 15,232,140
2017-05-15 2017-05-11 3.840 3,849,000 +2,500 0.63% 14,780,160
2017-05-12 2017-05-10 3.800 3,846,500 -10,000 0.63% 14,616,700
2017-04-12 2017-04-10 3.760 3,856,500 +2,500 0.64% 14,500,440
2017-04-11 2017-04-07 3.680 3,854,000 -148,000 0.63% 14,182,720
2017-04-07 2017-04-05 3.800 4,002,000 -37,500 0.66% 15,207,600
2017-04-06 2017-04-03 3.700 4,039,500 -64,500 0.67% 14,946,150
2017-04-05 2017-03-31 3.720 4,104,000 -446,000 0.68% 15,266,880
2017-04-03 2017-03-30 3.780 4,550,000 -500 0.75% 17,199,000
2017-03-28 2017-03-24 3.880 4,550,500 -382,000 0.75% 17,655,940
2017-03-24 2017-03-22 3.900 4,932,500 -108,500 0.81% 19,236,750
2017-03-22 2017-03-20 3.980 5,041,000 -200,000 0.83% 20,063,180
2017-03-21 2017-03-17 4.000 5,241,000 -197,500 0.86% 20,964,000
2017-03-16 2017-03-14 3.880 5,438,500 -48,500 0.90% 21,101,380
2017-03-10 2017-03-08 4.020 5,487,000 +5,000 0.90% 22,057,740
2017-02-27 2017-02-23 4.300 5,482,000 -15,000 0.90% 23,572,600
2017-02-23 2017-02-21 4.280 5,497,000 -112,500 0.91% 23,527,160
2017-02-20 2017-02-16 4.300 5,609,500 -500 0.92% 24,120,850
2017-02-17 2017-02-15 4.360 5,610,000 -11,500 0.92% 24,459,600
2017-02-16 2017-02-14 4.320 5,621,500 -13,500 0.93% 24,284,880
2017-02-15 2017-02-13 4.400 5,635,000 -100,000 0.93% 24,794,000
2017-01-26 2017-01-24 4.580 5,735,000 +20,000 0.94% 26,266,300
2017-01-25 2017-01-23 4.620 5,715,000 +2,500 0.94% 26,403,300
2017-01-24 2017-01-20 4.520 5,712,500 +14,500 0.94% 25,820,500
2017-01-23 2017-01-19 4.620 5,698,000 +6,000 0.94% 26,324,760
2017-01-19 2017-01-17 4.540 5,692,000 +15,000 0.94% 25,841,680
2017-01-18 2017-01-16 4.540 5,677,000 +19,500 0.93% 25,773,580
2017-01-17 2017-01-13 4.600 5,657,500 +4,500 0.93% 26,024,500
2017-01-12 2017-01-10 4.680 5,653,000 +12,500 0.93% 26,456,040
2017-01-11 2017-01-09 4.440 5,640,500 +9,000 0.93% 25,043,820
2017-01-10 2017-01-06 4.380 5,631,500 +5,000 0.93% 24,665,970
2016-12-28 2016-12-22 4.360 5,626,500 +5,000 0.93% 24,531,540
2016-12-23 2016-12-21 4.320 5,621,500 +25,000 0.93% 24,284,880
2016-12-22 2016-12-20 4.380 5,596,500 +21,000 0.92% 24,512,670
2016-12-21 2016-12-19 4.360 5,575,500 +42,500 0.92% 24,309,180
2016-12-20 2016-12-16 4.360 5,533,000 +10,000 0.91% 24,123,880
2016-12-14 2016-12-12 4.440 5,523,000 -1,000 0.91% 24,522,120
2016-12-07 2016-12-05 4.440 5,524,000 +16,000 0.91% 24,526,560
2016-12-05 2016-12-01 4.540 5,508,000 +28,000 0.91% 25,006,320
2016-12-02 2016-11-30 4.440 5,480,000 +21,500 0.90% 24,331,200
2016-12-01 2016-11-29 4.400 5,458,500 +25,500 0.90% 24,017,400
2016-11-30 2016-11-28 4.420 5,433,000 -58,500 0.89% 24,013,860
2016-11-29 2016-11-25 4.340 5,491,500 +29,500 0.90% 23,833,110
2016-11-25 2016-11-23 4.360 5,462,000 -19,500 0.90% 23,814,320
2016-11-24 2016-11-22 4.240 5,481,500 -7,000 0.90% 23,241,560
2016-11-23 2016-11-21 4.180 5,488,500 -62,500 0.90% 22,941,930
2016-11-04 2016-11-02 4.100 5,551,000 -18,500 0.91% 22,759,100
2016-10-19 2016-10-17 4.360 5,569,500 +9,500 0.92% 24,283,020
2016-10-18 2016-10-14 4.400 5,560,000 +10,500 0.92% 24,464,000
2016-10-17 2016-10-13 4.440 5,549,500 +15,000 0.91% 24,639,780
2016-10-14 2016-10-12 4.400 5,534,500 +2,500 0.91% 24,351,800
2016-10-13 2016-10-11 4.500 5,532,000 +4,500 0.91% 24,894,000
2016-10-11 2016-10-06 4.720 5,527,500 +17,500 0.91% 26,089,800
2016-10-07 2016-10-05 4.840 5,510,000 +11,500 0.91% 26,668,400
2016-10-06 2016-10-04 4.640 5,498,500 +19,500 0.91% 25,513,040
2016-10-04 2016-09-30 4.240 5,479,000 +20,500 0.90% 23,230,960
2016-10-03 2016-09-29 4.360 5,458,500 +9,000 0.90% 23,799,060
2016-09-29 2016-09-27 4.400 5,449,500 +17,500 0.90% 23,977,800
2016-09-26 2016-09-22 4.340 5,432,000 -1,500 0.89% 23,574,880
2016-09-22 2016-09-20 4.180 5,433,500 -1,500 0.89% 22,712,030
2016-09-14 2016-09-12 4.160 5,435,000 -100,000 0.89% 22,609,600
2016-09-13 2016-09-09 4.180 5,535,000 -121,500 0.91% 23,136,300
2016-09-09 2016-09-07 4.260 5,656,500 -6,500 0.93% 24,096,690
2016-09-08 2016-09-06 4.320 5,663,000 +5,000 0.93% 24,464,160
2016-08-29 2016-08-25 4.240 5,658,000 -78,000 0.93% 23,989,920
2016-08-22 2016-08-18 4.220 5,736,000 -500 0.94% 24,205,920
2016-08-18 2016-08-16 4.360 5,736,500 -12,500 0.94% 25,011,140
2016-08-15 2016-08-11 4.300 5,749,000 -2,500 0.95% 24,720,700
2016-08-05 2016-08-03 4.100 5,751,500 -1,000 0.95% 23,581,150
2016-07-28 2016-07-26 4.240 5,752,500 -10,000 0.95% 24,390,600
2016-07-27 2016-07-25 4.200 5,762,500 -8,000 0.95% 24,202,500
2016-07-22 2016-07-20 4.140 5,770,500 -10,000 0.95% 23,889,870
2016-07-19 2016-07-15 4.340 5,780,500 -3,000 0.95% 25,087,370
2016-07-15 2016-07-13 4.240 5,783,500 -15,000 0.95% 24,522,040
2016-07-13 2016-07-11 4.240 5,798,500 -35,000 0.95% 24,585,640
2016-07-08 2016-07-06 4.340 5,833,500 +10,000 0.96% 25,317,390
2016-06-30 2016-06-28 4.120 5,823,500 +1,000 0.96% 23,992,820
2016-06-15 2016-06-13 4.540 5,822,500 +416,500 0.96% 26,434,150
2016-06-10 2016-06-07 4.700 5,406,000 -4,500 0.89% 25,408,200
2016-06-07 2016-06-03 4.320 5,410,500 +123,000 0.89% 23,373,360
2016-06-06 2016-06-02 4.460 5,287,500 -2,000 0.87% 23,582,250
2016-06-03 2016-06-01 4.260 5,289,500 -5,500 0.87% 22,533,270
2016-06-01 2016-05-30 3.980 5,295,000 -64,500 0.87% 21,074,100
2016-05-31 2016-05-27 4.000 5,359,500 -10,000 0.88% 21,438,000
2016-05-27 2016-05-25 4.080 5,369,500 -66,000 0.88% 21,907,560
2016-05-20 2016-05-18 3.900 5,435,500 +124,500 0.90% 21,198,450
2016-05-16 2016-05-12 3.460 5,311,000 +1,000 0.87% 18,376,060
2016-05-12 2016-05-10 3.600 5,310,000 -17,500 0.87% 19,116,000
2016-05-11 2016-05-09 3.600 5,327,500 +7,500 0.88% 19,179,000
2016-05-10 2016-05-06 3.200 5,320,000 -6,000 0.88% 17,024,000
2016-05-09 2016-05-05 3.160 5,326,000 -35,000 0.88% 16,830,160
2016-05-06 2016-05-04 3.200 5,361,000 -10,000 0.88% 17,155,200
2016-05-03 2016-04-28 3.200 5,371,000 -1,000 0.88% 17,187,200
2016-04-28 2016-04-26 3.200 5,372,000 -1,000 0.88% 17,190,400
2016-04-27 2016-04-25 3.220 5,373,000 -14,000 0.88% 17,301,060
2016-04-25 2016-04-21 3.160 5,387,000 -15,000 0.89% 17,022,920
2016-04-18 2016-04-14 3.240 5,402,000 -7,500 0.89% 17,502,480
2016-04-13 2016-04-11 3.280 5,409,500 -33,000 0.89% 17,743,160
2016-04-12 2016-04-08 3.080 5,442,500 -12,000 0.90% 16,762,900
2016-03-31 2016-03-29 3.120 5,454,500 -1,000 0.90% 17,018,040
2016-03-30 2016-03-24 3.140 5,455,500 +128,000 0.90% 17,130,270
2016-03-23 2016-03-21 3.220 5,327,500 -5,000 0.88% 17,154,550
2016-03-18 2016-03-16 3.060 5,332,500 +1,000 0.88% 16,317,450
2016-03-16 2016-03-14 3.080 5,331,500 +50,000 0.88% 16,421,020
2016-03-11 2016-03-09 3.100 5,281,500 +10,000 0.87% 16,372,650
2016-03-10 2016-03-08 3.440 5,271,500 +5,000 0.87% 18,133,960
2016-03-09 2016-03-07 3.400 5,266,500 -10,000 0.87% 17,906,100
2016-03-04 2016-03-02 3.360 5,276,500 -35,000 0.87% 17,729,040
2016-02-26 2016-02-24 3.220 5,311,500 -1,500 0.87% 17,103,030
2016-02-25 2016-02-23 3.260 5,313,000 -5,000 0.87% 17,320,380
2016-02-24 2016-02-22 3.300 5,318,000 +5,000 0.88% 17,549,400
2016-02-23 2016-02-19 3.220 5,313,000 +5,000 0.87% 17,107,860
2016-02-22 2016-02-18 3.240 5,308,000 +5,000 0.87% 17,197,920
2016-02-19 2016-02-17 3.220 5,303,000 +10,000 0.87% 17,075,660
2016-02-17 2016-02-15 3.340 5,293,000 +25,000 0.87% 17,678,620
2016-01-25 2016-01-21 3.660 5,268,000 -15,000 0.87% 19,280,880
2016-01-19 2016-01-15 3.720 5,283,000 +15,000 0.87% 19,652,760
2016-01-18 2016-01-14 4.400 5,268,000 -31,500 0.87% 23,179,200
2016-01-15 2016-01-13 3.420 5,299,500 +4,500 0.87% 18,124,290
2016-01-12 2016-01-08 2.700 5,295,000 +18,500 0.87% 14,296,500
2016-01-11 2016-01-07 2.700 5,276,500 -10,000 0.87% 14,246,550
2016-01-08 2016-01-06 2.900 5,286,500 +500 0.87% 15,330,850
2016-01-05 2015-12-31 3.000 5,286,000 -25,000 0.87% 15,858,000
2015-12-23 2015-12-21 3.520 5,311,000 +5,000 0.87% 18,694,720
2015-12-21 2015-12-17 3.900 5,306,000 +3,000 0.87% 20,693,400
2015-12-11 2015-12-09 4.300 5,303,000 -1,000 0.87% 22,802,900
2015-12-09 2015-12-07 4.440 5,304,000 -10,000 0.87% 23,549,760
2015-12-08 2015-12-04 4.400 5,314,000 -10,500 0.88% 23,381,600
2015-12-07 2015-12-03 4.260 5,324,500 +10,500 0.88% 22,682,370
2015-12-04 2015-12-02 4.480 5,314,000 +1,000 0.88% 23,806,720
2015-12-02 2015-11-30 4.520 5,313,000 -500 0.87% 24,014,760
2015-11-30 2015-11-26 4.460 5,313,500 +2,500 0.87% 23,698,210
2015-11-24 2015-11-20 4.660 5,311,000 +500 0.87% 24,749,260
2015-11-17 2015-11-13 4.640 5,310,500 +2,500 0.87% 24,640,720
2015-10-30 2015-10-28 4.980 5,308,000 -2,500 0.87% 26,433,840
2015-10-28 2015-10-26 5.000 5,310,500 +2,500 0.87% 26,552,500
2015-10-13 2015-10-09 4.700 5,308,000 -4,000 0.87% 24,947,600
2015-09-23 2015-09-21 4.400 5,312,000 +1,500 0.87% 23,372,800
2015-09-18 2015-09-16 4.560 5,310,500 +13,000 0.87% 24,215,880
2015-09-14 2015-09-10 4.500 5,297,500 -5,000 0.87% 23,838,750
2015-09-09 2015-09-07 4.440 5,302,500 +11,000 0.87% 23,543,100
2015-09-02 2015-08-31 4.660 5,291,500 +21,500 0.87% 24,658,390
2015-08-28 2015-08-26 4.760 5,270,000 -6,000 0.87% 25,085,200
2015-08-25 2015-08-21 5.200 5,276,000 -29,500 0.87% 27,435,200
2015-08-24 2015-08-20 5.200 5,305,500 +11,000 0.87% 27,588,600
2015-08-21 2015-08-19 5.500 5,294,500 +4,500 0.87% 29,119,750
2015-08-20 2015-08-18 5.100 5,290,000 +25,000 0.87% 26,979,000
2015-08-19 2015-08-17 6.000 5,265,000 -25,000 0.87% 31,590,000
2015-08-18 2015-08-14 4.780 5,290,000 -25,000 0.87% 25,286,200
2015-08-17 2015-08-13 4.680 5,315,000 -92,000 0.88% 24,874,200
2015-08-14 2015-08-12 4.520 5,407,000 +43,500 0.89% 24,439,640
2015-08-13 2015-08-11 4.500 5,363,500 +5,000 0.88% 24,135,750
2015-08-12 2015-08-10 4.480 5,358,500 +9,000 0.88% 24,006,080
2015-08-06 2015-08-04 4.440 5,349,500 -1,000 0.88% 23,751,780
2015-08-05 2015-08-03 4.580 5,350,500 +75,000 0.88% 24,505,290
2015-08-04 2015-07-31 4.640 5,275,500 +50,000 0.87% 24,478,320
2015-07-30 2015-07-28 4.860 5,225,500 +5,000 0.86% 25,395,930
2015-07-27 2015-07-23 5.100 5,220,500 -26,000 0.86% 26,624,550
2015-07-15 2015-07-13 5.300 5,246,500 -4,000 0.86% 27,806,450
2015-07-14 2015-07-10 5.400 5,250,500 -55,000 0.86% 28,352,700
2015-07-13 2015-07-09 4.980 5,305,500 +11,500 0.87% 26,421,390
2015-07-10 2015-07-08 4.160 5,294,000 +34,000 0.87% 22,023,040
2015-07-09 2015-07-07 4.800 5,260,000 +50,000 0.87% 25,248,000
2015-07-08 2015-07-06 5.100 5,210,000 +2,500 0.86% 26,571,000
2015-07-03 2015-06-30 6.300 5,207,500 -105,000 0.86% 32,807,250
2015-06-26 2015-06-24 6.700 5,312,500 -10,000 0.87% 35,593,750
2015-06-22 2015-06-18 6.600 5,322,500 +500 0.88% 35,128,500
2015-06-19 2015-06-17 6.400 5,322,000 +5,000 0.88% 34,060,800
2015-06-17 2015-06-15 6.600 5,317,000 -5,000 0.88% 35,092,200
2015-06-16 2015-06-12 6.700 5,322,000 -11,000 0.88% 35,657,400
2015-06-15 2015-06-11 6.800 5,333,000 -5,000 0.88% 36,264,400
2015-06-10 2015-06-08 7.000 5,338,000 -24,000 0.88% 37,366,000
2015-06-08 2015-06-04 7.300 5,362,000 -1,500 0.88% 39,142,600
2015-06-05 2015-06-03 7.500 5,363,500 -100,000 0.88% 40,226,250
2015-06-03 2015-06-01 7.500 5,463,500 +62,500 0.90% 40,976,250
2015-06-02 2015-05-29 7.700 5,401,000 -1,500 0.89% 41,587,700
2015-05-29 2015-05-27 7.200 5,402,500 +26,500 0.89% 38,898,000
2015-05-28 2015-05-26 7.000 5,376,000 +17,500 0.89% 37,632,000
2015-05-22 2015-05-20 6.800 5,358,500 -15,500 0.88% 36,437,800
2015-05-21 2015-05-19 6.800 5,374,000 -120,500 0.88% 36,543,200
2015-05-19 2015-05-15 7.000 5,494,500 +1,500 0.90% 38,461,500
2015-05-15 2015-05-13 7.000 5,493,000 +3,000 0.90% 38,451,000
2015-05-14 2015-05-12 7.200 5,490,000 +50,000 0.90% 39,528,000
2015-05-13 2015-05-11 7.100 5,440,000 +4,000 0.90% 38,624,000
2015-05-11 2015-05-07 7.400 5,436,000 -11,500 0.90% 40,226,400
2015-05-07 2015-05-05 7.600 5,447,500 +13,500 0.90% 41,401,000
2015-05-04 2015-04-29 7.200 5,434,000 -2,500 0.89% 39,124,800
2015-04-29 2015-04-27 7.200 5,436,500 -116,000 0.90% 39,142,800
2015-04-28 2015-04-24 7.100 5,552,500 -4,000 0.91% 39,422,750
2015-04-24 2015-04-22 7.200 5,556,500 +10,000 0.91% 40,006,800
2015-04-22 2015-04-20 7.100 5,546,500 -53,000 0.91% 39,380,150
2015-04-21 2015-04-17 7.500 5,599,500 +11,000 0.92% 41,996,250
2015-04-20 2015-04-16 7.300 5,588,500 +100,000 0.92% 40,796,050
2015-04-14 2015-04-10 6.500 5,488,500 -9,500 0.90% 35,675,250
2015-04-13 2015-04-09 6.200 5,498,000 +7,500 0.91% 34,087,600
2015-04-10 2015-04-08 6.100 5,490,500 +16,000 0.90% 33,492,050
2015-04-08 2015-04-01 5.700 5,474,500 -4,500 0.90% 31,204,650
2015-04-01 2015-03-30 5.900 5,479,000 -18,500 0.90% 32,326,100
2015-03-31 2015-03-27 6.100 5,497,500 -9,000 0.91% 33,534,750
2015-03-30 2015-03-26 5.500 5,506,500 +7,000 0.91% 30,285,750
2015-03-25 2015-03-23 5.300 5,499,500 +5,000 0.91% 29,147,350
2015-03-24 2015-03-20 5.500 5,494,500 +5,000 0.90% 30,219,750
2015-03-20 2015-03-18 5.500 5,489,500 -6,500 0.90% 30,192,250
2015-03-16 2015-03-12 5.600 5,496,000 -5,000 0.91% 30,777,600
2015-03-09 2015-03-05 5.700 5,501,000 -82,500 0.91% 31,355,700
2015-03-04 2015-03-02 5.700 5,583,500 +4,000 0.92% 31,825,950
2015-02-26 2015-02-24 5.900 5,579,500 +2,500 0.92% 32,919,050
2015-02-09 2015-02-05 6.200 5,577,000 +32,500 0.92% 34,577,400
2015-02-05 2015-02-03 6.100 5,544,500 +70,000 0.91% 33,821,450
2015-01-28 2015-01-26 6.000 5,474,500 +23,000 0.90% 32,847,000
2015-01-23 2015-01-21 6.100 5,451,500 -500 0.90% 33,254,150
2015-01-15 2015-01-13 6.200 5,452,000 +1,500 0.90% 33,802,400
2015-01-13 2015-01-09 6.400 5,450,500 -20,000 0.90% 34,883,200
2015-01-08 2015-01-06 6.300 5,470,500 -3,500 0.90% 34,464,150
2014-12-30 2014-12-24 7.000 5,474,000 +2,000 0.90% 38,318,000
2014-12-29 2014-12-22 7.000 5,472,000 -8,000 0.90% 38,304,000
2014-12-19 2014-12-17 5.800 5,480,000 -8,000 0.90% 31,784,000
2014-12-18 2014-12-16 6.200 5,488,000 -34,500 0.90% 34,025,600
2014-12-16 2014-12-12 6.600 5,522,500 -5,000 0.91% 36,448,500
2014-12-15 2014-12-11 6.600 5,527,500 +2,000 0.91% 36,481,500
2014-12-12 2014-12-10 6.700 5,525,500 +25,000 0.91% 37,020,850
2014-12-11 2014-12-09 6.800 5,500,500 +5,000 0.91% 37,403,400
2014-12-10 2014-12-08 6.900 5,495,500 -16,000 0.90% 37,918,950
2014-12-08 2014-12-04 7.400 5,511,500 -24,000 0.91% 40,785,100
2014-12-05 2014-12-03 6.900 5,535,500 +6,000 0.91% 38,194,950
2014-12-04 2014-12-02 6.700 5,529,500 +12,000 0.91% 37,047,650
2014-12-03 2014-12-01 6.800 5,517,500 +1,000 0.91% 37,519,000
2014-12-02 2014-11-28 7.100 5,516,500 -44,500 0.91% 39,167,150
2014-12-01 2014-11-27 7.500 5,561,000 -3,500 0.92% 41,707,500
2014-11-27 2014-11-25 7.600 5,564,500 -49,000 0.92% 42,290,200
2014-11-26 2014-11-24 7.600 5,613,500 -20,000 0.92% 42,662,600
2014-11-25 2014-11-21 7.600 5,633,500 +6,000 0.93% 42,814,600
2014-11-24 2014-11-20 7.600 5,627,500 +12,500 0.93% 42,769,000
2014-11-21 2014-11-19 7.500 5,615,000 +32,000 0.92% 42,112,500
2014-11-20 2014-11-18 7.500 5,583,000 +6,500 0.92% 41,872,500
2014-11-19 2014-11-17 7.700 5,576,500 -1,000 0.92% 42,939,050
2014-11-18 2014-11-14 7.800 5,577,500 +10,000 0.92% 43,504,500
2014-11-17 2014-11-13 7.800 5,567,500 +12,000 0.92% 43,426,500
2014-11-13 2014-11-11 7.800 5,555,500 +1,000 0.91% 43,332,900
2014-11-12 2014-11-10 7.800 5,554,500 +12,000 0.91% 43,325,100
2014-11-11 2014-11-07 7.900 5,542,500 +16,000 0.91% 43,785,750
2014-11-05 2014-11-03 8.300 5,526,500 -6,500 0.91% 45,869,950
2014-11-04 2014-10-31 7.900 5,533,000 +27,500 0.91% 43,710,700
2014-11-03 2014-10-30 8.000 5,505,500 +18,000 0.91% 44,044,000
2014-10-30 2014-10-28 7.800 5,487,500 +6,500 0.90% 42,802,500
2014-10-23 2014-10-21 8.100 5,481,000 +3,500 0.90% 44,396,100
2014-10-14 2014-10-10 8.200 5,477,500 +13,000 0.90% 44,915,500
2014-10-09 2014-10-07 8.400 5,464,500 +1,500 0.90% 45,901,800
2014-10-08 2014-10-06 8.200 5,463,000 -17,500 0.90% 44,796,600
2014-10-06 2014-09-30 8.300 5,480,500 +2,500 0.90% 45,488,150
2014-09-29 2014-09-25 8.600 5,478,000 -42,000 0.90% 47,110,800
2014-09-26 2014-09-24 8.900 5,520,000 +11,000 0.91% 49,128,000
2014-09-25 2014-09-23 8.500 5,509,000 +6,000 0.91% 46,826,500
2014-09-22 2014-09-18 8.300 5,503,000 +3,500 0.91% 45,674,900
2014-09-19 2014-09-17 8.300 5,499,500 +13,500 0.91% 45,645,850
2014-09-16 2014-09-12 8.400 5,486,000 +40,000 0.90% 46,082,400
2014-09-15 2014-09-11 8.400 5,446,000 -1,000 0.90% 45,746,400
2014-09-12 2014-09-10 8.300 5,447,000 +10,000 0.90% 45,210,100
2014-09-10 2014-09-05 8.400 5,437,000 +5,000 0.90% 45,670,800
2014-09-05 2014-09-03 8.500 5,432,000 -205,000 0.89% 46,172,000
2014-09-03 2014-09-01 8.600 5,637,000 +156,500 0.93% 48,478,200
2014-09-02 2014-08-29 8.200 5,480,500 +14,500 0.90% 44,940,100
2014-08-28 2014-08-26 8.800 5,466,000 +6,000 0.90% 48,100,800
2014-08-27 2014-08-25 8.700 5,460,000 -75,000 0.90% 47,502,000
2014-08-26 2014-08-22 9.700 5,535,000 +40,000 0.91% 53,689,500
2014-08-25 2014-08-21 9.800 5,495,000 +4,500 0.90% 53,851,000
2014-08-22 2014-08-20 9.500 5,490,500 +31,500 0.90% 52,159,750
2014-08-21 2014-08-19 8.800 5,459,000 +500 0.90% 48,039,200
2014-08-20 2014-08-18 8.900 5,458,500 -5,000 0.90% 48,580,650
2014-08-19 2014-08-15 8.800 5,463,500 -123,500 0.90% 48,078,800
2014-08-18 2014-08-14 9.100 5,587,000 -140,000 0.92% 50,841,700
2014-08-15 2014-08-13 8.700 5,727,000 -66,000 0.94% 49,824,900
2014-08-14 2014-08-12 8.800 5,793,000 -9,500 0.95% 50,978,400
2014-08-13 2014-08-11 8.500 5,802,500 +5,000 0.96% 49,321,250
2014-08-12 2014-08-08 8.500 5,797,500 -136,000 0.95% 49,278,750
2014-08-11 2014-08-07 8.700 5,933,500 +15,500 0.98% 51,621,450
2014-08-08 2014-08-06 8.700 5,918,000 -28,500 0.97% 51,486,600
2014-08-07 2014-08-05 8.300 5,946,500 +16,000 0.98% 49,355,950
2014-08-05 2014-08-01 7.700 5,930,500 -8,000 0.98% 45,664,850
2014-07-30 2014-07-28 7.900 5,938,500 +41,500 0.98% 46,914,150
2014-07-29 2014-07-25 7.700 5,897,000 -29,000 0.97% 45,406,900
2014-07-28 2014-07-24 7.700 5,926,000 +30,000 0.98% 45,630,200
2014-07-25 2014-07-23 7.400 5,896,000 +27,500 0.97% 43,630,400
2014-07-24 2014-07-22 7.400 5,868,500 +15,000 0.97% 43,426,900
2014-07-16 2014-07-14 7.600 5,853,500 +11,000 0.96% 44,486,600
2014-07-15 2014-07-11 7.600 5,842,500 +15,000 0.96% 44,403,000
2014-07-04 2014-07-02 7.800 5,827,500 +16,500 0.96% 45,454,500
2014-06-26 2014-06-24 7.700 5,811,000 -500 0.96% 44,744,700
2014-06-19 2014-06-17 8.000 5,811,500 +3,500 0.96% 46,492,000
2014-06-17 2014-06-13 8.000 5,808,000 +5,000 0.96% 46,464,000
2014-06-11 2014-06-09 8.200 5,803,000 +21,500 0.96% 47,584,600
2014-06-09 2014-06-05 8.000 5,781,500 +5,000 0.95% 46,252,000
2014-06-06 2014-06-04 8.000 5,776,500 +14,000 0.95% 46,212,000
2014-06-05 2014-06-03 8.300 5,762,500 +8,000 0.95% 47,828,750
2014-06-04 2014-05-30 8.000 5,754,500 +24,500 0.95% 46,036,000
2014-05-29 2014-05-27 7.500 5,730,000 +4,500 0.94% 42,975,000
2014-05-13 2014-05-09 7.600 5,725,500 +1,010,500 0.94% 43,513,800
2014-05-09 2014-05-07 7.800 4,715,000 +33,500 0.78% 36,777,000
2014-04-30 2014-04-28 7.600 4,681,500 +2,000 0.77% 35,579,400
2014-04-24 2014-04-22 7.900 4,679,500 -4,500 0.77% 36,968,050
2014-04-23 2014-04-17 7.800 4,684,000 +113,500 0.77% 36,535,200
2014-04-16 2014-04-14 7.700 4,570,500 -500 0.75% 35,192,850
2014-04-14 2014-04-10 7.900 4,571,000 +8,000 0.75% 36,110,900
2014-04-08 2014-04-04 8.000 4,563,000 -1,000 0.75% 36,504,000
2014-04-03 2014-04-01 8.100 4,564,000 +5,000 0.75% 36,968,400
2014-04-02 2014-03-31 8.000 4,559,000 +4,000 0.75% 36,472,000
2014-03-10 2014-03-06 8.000 4,555,000 +5,000 0.75% 36,440,000
2014-03-05 2014-03-03 8.100 4,550,000 -4,500 0.75% 36,855,000
2014-03-03 2014-02-27 8.200 4,554,500 -16,000 0.75% 37,346,900
2014-02-28 2014-02-26 8.300 4,570,500 -15,000 0.75% 37,935,150
2014-02-27 2014-02-25 8.400 4,585,500 +7,500 0.76% 38,518,200
2014-02-26 2014-02-24 8.400 4,578,000 -2,500 0.75% 38,455,200
2014-02-24 2014-02-20 8.400 4,580,500 -15,000 0.75% 38,476,200
2014-02-21 2014-02-19 8.300 4,595,500 -130,000 0.76% 38,142,650
2014-02-18 2014-02-14 8.300 4,725,500 +7,500 0.78% 39,221,650
2014-02-17 2014-02-13 8.400 4,718,000 +8,500 0.78% 39,631,200
2014-02-14 2014-02-12 8.500 4,709,500 +4,000 0.78% 40,030,750
2014-02-11 2014-02-07 8.200 4,705,500 +7,500 0.77% 38,585,100
2014-02-10 2014-02-06 8.200 4,698,000 +4,000 0.77% 38,523,600
2014-02-07 2014-02-05 8.200 4,694,000 -500 0.77% 38,490,800
2014-02-06 2014-02-04 8.300 4,694,500 +7,500 0.77% 38,964,350
2014-02-05 2014-01-30 8.500 4,687,000 +10,000 0.77% 39,839,500
2014-01-29 2014-01-27 8.700 4,677,000 -15,000 0.77% 40,689,900
2014-01-28 2014-01-24 8.400 4,692,000 +19,000 0.77% 39,412,800
2014-01-24 2014-01-22 8.500 4,673,000 -164,000 1.15% 39,720,500
2014-01-23 2014-01-21 8.800 4,837,000 -5,000 1.19% 42,565,600
2014-01-22 2014-01-20 9.000 4,842,000 -73,500 1.19% 43,578,000
2014-01-16 2014-01-14 9.200 4,915,500 +13,500 1.21% 45,222,600
2014-01-15 2014-01-13 9.000 4,902,000 +1,000 1.20% 44,118,000
2014-01-14 2014-01-10 8.600 4,901,000 +103,500 1.20% 42,148,600
2014-01-13 2014-01-09 8.500 4,797,500 -30,000 1.18% 40,778,750
2014-01-09 2014-01-07 8.300 4,827,500 -500,000 1.19% 40,068,250
2014-01-07 2014-01-03 8.700 5,327,500 +52,000 1.31% 46,349,250
2014-01-06 2014-01-02 8.900 5,275,500 +170,000 1.30% 46,951,950
2014-01-03 2013-12-31 8.900 5,105,500 +85,500 1.25% 45,438,950
2013-12-20 2013-12-18 8.800 5,020,000 -6,500 1.23% 44,176,000
2013-12-16 2013-12-12 8.800 5,026,500 -5,000 1.23% 44,233,200
2013-12-13 2013-12-11 9.000 5,031,500 +2,500 1.24% 45,283,500
2013-12-12 2013-12-10 9.400 5,029,000 +4,500 1.23% 47,272,600
2013-12-11 2013-12-09 9.100 5,024,500 -9,500 1.23% 45,722,950
2013-12-10 2013-12-06 8.200 5,034,000 -33,500 1.24% 41,278,800
2013-12-09 2013-12-05 8.100 5,067,500 +12,000 1.24% 41,046,750
2013-12-06 2013-12-04 7.900 5,055,500 -376,000 1.24% 39,938,450
2013-12-05 2013-12-03 7.800 5,431,500 +1,000 1.33% 42,365,700
2013-12-04 2013-12-02 7.600 5,430,500 +10,000 1.33% 41,271,800
2013-12-02 2013-11-28 7.700 5,420,500 -374,500 1.33% 41,737,850
2013-11-29 2013-11-27 7.800 5,795,000 +50,000 1.42% 45,201,000
2013-11-28 2013-11-26 7.800 5,745,000 -7,500 1.41% 44,811,000
2013-11-27 2013-11-25 8.100 5,752,500 +42,500 1.41% 46,595,250
2013-11-22 2013-11-20 7.400 5,710,000 -10,000 1.40% 42,254,000
2013-11-18 2013-11-14 7.000 5,720,000 -25,000 1.40% 40,040,000
2013-11-08 2013-11-06 6.800 5,745,000 -50,000 1.41% 39,066,000
2013-10-29 2013-10-25 6.900 5,795,000 -2,500 1.42% 39,985,500
2013-10-22 2013-10-18 7.200 5,797,500 +10,000 1.42% 41,742,000
2013-10-15 2013-10-10 7.200 5,787,500 +50,000 1.42% 41,670,000
2013-10-11 2013-10-09 7.300 5,737,500 +50,000 1.41% 41,883,750
2013-10-09 2013-10-07 7.300 5,687,500 +36,000 1.40% 41,518,750
2013-10-07 2013-10-03 7.300 5,651,500 +10,000 1.39% 41,255,950
2013-10-02 2013-09-27 7.500 5,641,500 -15,000 1.39% 42,311,250
2013-09-26 2013-09-24 7.400 5,656,500 +5,000 1.39% 41,858,100
2013-09-25 2013-09-23 7.600 5,651,500 -7,500 1.39% 42,951,400
2013-09-24 2013-09-19 8.000 5,659,000 +46,500 1.39% 45,272,000
2013-08-27 2013-08-23 8.000 5,612,500 -14,500 1.38% 44,900,000
2013-08-26 2013-08-22 8.100 5,627,000 -65,500 1.38% 45,578,700
2013-08-22 2013-08-20 7.500 5,692,500 +7,000 1.40% 42,693,750
2013-08-20 2013-08-16 7.900 5,685,500 +25,000 1.40% 44,915,450
2013-08-19 2013-08-15 8.000 5,660,500 -68,500 1.39% 45,284,000
2013-08-16 2013-08-13 8.200 5,729,000 -125,500 1.41% 46,977,800
2013-08-15 2013-08-12 8.400 5,854,500 -45,500 1.44% 49,177,800
2013-08-13 2013-08-09 8.200 5,900,000 +75,500 1.45% 48,380,000
2013-08-06 2013-08-02 7.400 5,824,500 -46,000 1.43% 43,101,300
2013-08-05 2013-08-01 7.300 5,870,500 +100,000 1.44% 42,854,650
2013-08-01 2013-07-30 7.300 5,770,500 -75,000 1.42% 42,124,650
2013-07-31 2013-07-29 7.400 5,845,500 -17,500 1.44% 43,256,700
2013-07-30 2013-07-26 7.600 5,863,000 +1,500 1.44% 44,558,800
2013-07-29 2013-07-25 7.300 5,861,500 +29,000 1.44% 42,788,950
2013-07-25 2013-07-23 7.200 5,832,500 +25,000 1.43% 41,994,000
2013-07-24 2013-07-22 7.200 5,807,500 +25,000 1.43% 41,814,000
2013-07-23 2013-07-19 7.200 5,782,500 -8,000 1.42% 41,634,000
2013-07-22 2013-07-18 7.000 5,790,500 -39,000 1.42% 40,533,500
2013-07-19 2013-07-17 7.300 5,829,500 -2,500 1.43% 42,555,350
2013-07-16 2013-07-12 7.400 5,832,000 +2,500 1.43% 43,156,800
2013-07-12 2013-07-10 7.400 5,829,500 +20,000 1.43% 43,138,300
2013-07-11 2013-07-09 7.500 5,809,500 -66,500 1.43% 43,571,250
2013-07-10 2013-07-08 7.600 5,876,000 -7,000 1.44% 44,657,600
2013-07-09 2013-07-05 7.000 5,883,000 +20,500 1.44% 41,181,000
2013-07-08 2013-07-04 7.000 5,862,500 +20,500 1.44% 41,037,500
2013-07-05 2013-07-03 7.000 5,842,000 +30,000 1.43% 40,894,000
2013-07-04 2013-07-02 7.100 5,812,000 +50,000 1.43% 41,265,200
2013-07-02 2013-06-27 6.800 5,762,000 -25,000 1.41% 39,181,600
2013-06-27 2013-06-25 6.600 5,787,000 +25,000 1.42% 38,194,200
2013-06-26 2013-06-24 7.000 5,762,000 -17,000 1.41% 40,334,000
2013-06-24 2013-06-20 7.600 5,779,000 +25,000 1.42% 43,920,400
2013-06-21 2013-06-19 7.800 5,754,000 +42,500 1.41% 44,881,200
2013-06-20 2013-06-18 8.000 5,711,500 -5,000 1.40% 45,692,000
2013-06-19 2013-06-17 7.900 5,716,500 -2,500 1.40% 45,160,350
2013-06-17 2013-06-13 7.100 5,719,000 -13,500 1.40% 40,604,900
2013-06-14 2013-06-11 7.700 5,732,500 +2,000 1.41% 44,140,250
2013-06-13 2013-06-10 7.700 5,730,500 +500 1.41% 44,124,850
2013-06-11 2013-06-07 7.900 5,730,000 +17,500 1.41% 45,267,000
2013-06-10 2013-06-06 7.900 5,712,500 +25,000 1.40% 45,128,750
2013-06-07 2013-06-05 8.200 5,687,500 +6,000 1.40% 46,637,500
2013-06-06 2013-06-04 8.400 5,681,500 +16,500 1.39% 47,724,600
2013-06-05 2013-06-03 8.500 5,665,000 -5,000 1.39% 48,152,500
2013-06-04 2013-05-31 8.700 5,670,000 -6,500 1.39% 49,329,000
2013-05-30 2013-05-28 7.700 5,676,500 +9,500 1.39% 43,709,050
2013-05-20 2013-05-15 8.800 5,667,000 +15,000 1.39% 49,869,600
2013-05-16 2013-05-14 8.800 5,652,000 +23,500 1.39% 49,737,600
2013-05-15 2013-05-13 8.800 5,628,500 +15,000 1.38% 49,530,800
2013-05-13 2013-05-09 8.900 5,613,500 -4,500 1.38% 49,960,150
2013-05-10 2013-05-08 8.900 5,618,000 +5,000 1.38% 50,000,200
2013-05-08 2013-05-06 8.900 5,613,000 +10,000 1.38% 49,955,700
2013-05-07 2013-05-03 9.000 5,603,000 +4,000 1.38% 50,427,000
2013-05-06 2013-05-02 9.000 5,599,000 +52,500 1.37% 50,391,000
2013-05-03 2013-04-30 9.000 5,546,500 +5,000 1.36% 49,918,500
2013-05-02 2013-04-29 9.100 5,541,500 +272,500 1.36% 50,427,650
2013-04-30 2013-04-26 9.000 5,269,000 +176,500 1.29% 47,421,000
2013-04-26 2013-04-24 9.000 5,092,500 +8,000 1.25% 45,832,500
2013-04-22 2013-04-18 9.100 5,084,500 +5,000 1.25% 46,268,950
2013-04-18 2013-04-16 9.000 5,079,500 +22,000 1.25% 45,715,500
2013-04-16 2013-04-12 9.400 5,057,500 +6,000 1.24% 47,540,500
2013-04-15 2013-04-11 9.300 5,051,500 -3,500 1.24% 46,978,950
2013-04-12 2013-04-10 9.400 5,055,000 -200,000 1.24% 47,517,000
2013-04-11 2013-04-09 9.100 5,255,000 +8,000 1.29% 47,820,500
2013-04-10 2013-04-08 9.500 5,247,000 +4,000 1.29% 49,846,500
2013-04-05 2013-04-02 9.800 5,243,000 -25,000 1.29% 51,381,400
2013-04-03 2013-03-28 10.400 5,268,000 -2,500 1.29% 54,787,200
2013-04-02 2013-03-27 10.400 5,270,500 +6,500 1.29% 54,813,200
2013-03-28 2013-03-26 10.000 5,264,000 +5,000 1.29% 52,640,000
2013-03-27 2013-03-25 10.000 5,259,000 -50,000 1.29% 52,590,000
2013-03-25 2013-03-21 10.000 5,309,000 +5,000 1.30% 53,090,000
2013-03-22 2013-03-20 10.000 5,304,000 +1,740,000 1.30% 53,040,000
2013-03-21 2013-03-19 9.900 3,564,000 +10,000 0.88% 35,283,600
2013-03-20 2013-03-18 10.000 3,554,000 +1,000 0.87% 35,540,000
2013-03-19 2013-03-15 10.200 3,553,000 -50,000 0.87% 36,240,600
2013-03-18 2013-03-14 10.000 3,603,000 -50,000 0.88% 36,030,000
2013-03-15 2013-03-13 10.200 3,653,000 -3,000 0.90% 37,260,600
2013-03-14 2013-03-12 10.200 3,656,000 +7,500 0.90% 37,291,200
2013-03-13 2013-03-11 10.600 3,648,500 +189,500 0.90% 38,674,100
2013-03-12 2013-03-08 10.800 3,459,000 -2,000 0.85% 37,357,200
2013-03-11 2013-03-07 11.000 3,461,000 +9,500 0.85% 38,071,000
2013-03-08 2013-03-06 10.800 3,451,500 -17,500 0.85% 37,276,200
2013-03-07 2013-03-05 11.000 3,469,000 +7,500 0.85% 38,159,000
2013-03-06 2013-03-04 11.000 3,461,500 -3,000 0.85% 38,076,500
2013-03-05 2013-03-01 11.000 3,464,500 -5,000 0.85% 38,109,500
2013-03-04 2013-02-28 11.000 3,469,500 +30,000 0.85% 38,164,500
2013-03-01 2013-02-27 10.800 3,439,500 +10,000 0.84% 37,146,600
2013-02-28 2013-02-26 10.800 3,429,500 -2,500 0.84% 37,038,600
2013-02-26 2013-02-22 11.200 3,432,000 -7,500 0.84% 38,438,400
2013-02-25 2013-02-21 11.800 3,439,500 -55,500 0.84% 40,586,100
2013-02-22 2013-02-20 12.200 3,495,000 +13,000 0.86% 42,639,000
2013-02-21 2013-02-19 11.600 3,482,000 -42,000 0.85% 40,391,200
2013-02-20 2013-02-18 12.200 3,524,000 +49,500 0.87% 42,992,800
2013-02-19 2013-02-15 11.400 3,474,500 +5,500 0.85% 39,609,300
2013-02-15 2013-02-08 10.400 3,469,000 -26,500 0.85% 36,077,600
2013-02-14 2013-02-07 10.400 3,495,500 +15,000 0.86% 36,353,200
2013-02-08 2013-02-06 10.400 3,480,500 -10,500 0.85% 36,197,200
2013-02-07 2013-02-05 10.400 3,491,000 +122,000 0.86% 36,306,400
2013-02-06 2013-02-04 10.600 3,369,000 +20,500 0.83% 35,711,400
2013-02-05 2013-02-01 10.200 3,348,500 +160,500 0.82% 34,154,700
2013-01-23 2013-01-21 10.400 3,188,000 +42,500 0.78% 33,155,200
2013-01-18 2013-01-16 10.000 3,145,500 +3,000 0.77% 31,455,000
2013-01-16 2013-01-14 10.000 3,142,500 +14,000 0.77% 31,425,000
2013-01-08 2013-01-04 10.800 3,128,500 -6,500 0.77% 33,787,800
2013-01-07 2013-01-03 10.800 3,135,000 +500 0.77% 33,858,000
2012-12-21 2012-12-19 10.800 3,134,500 -6,000 0.77% 33,852,600
2012-12-19 2012-12-17 11.200 3,140,500 +21,500 0.77% 35,173,600
2012-12-12 2012-12-10 9.900 3,119,000 -8,500 0.91% 30,878,100
2012-12-07 2012-12-05 10.000 3,127,500 -7,500 0.91% 31,275,000
2012-11-30 2012-11-28 10.000 3,135,000 +5,000 0.92% 31,350,000
2012-11-15 2012-11-13 10.200 3,130,000 -2,500 0.91% 31,926,000
2012-11-08 2012-11-06 10.200 3,132,500 -13,500 0.92% 31,951,500
2012-11-06 2012-11-02 10.400 3,146,000 +13,500 0.92% 32,718,400
2012-11-02 2012-10-31 10.000 3,132,500 +5,000 0.92% 31,325,000
2012-10-29 2012-10-25 10.000 3,127,500 -500 0.91% 31,275,000
2012-09-27 2012-09-25 10.200 3,128,000 -1,000 0.91% 31,905,600
2012-09-26 2012-09-24 10.200 3,129,000 +2,500 0.91% 31,915,800
2012-09-18 2012-09-14 10.400 3,126,500 -2,000 0.91% 32,515,600
2012-09-12 2012-09-10 10.400 3,128,500 +1,500 0.91% 32,536,400
2012-09-11 2012-09-07 10.200 3,127,000 +3,000 0.91% 31,895,400
2012-08-28 2012-08-24 11.000 3,124,000 -24,500 0.91% 34,364,000
2012-08-14 2012-08-10 11.000 3,148,500 +5,500 0.92% 34,633,500
2012-07-30 2012-07-26 10.200 3,143,000 -2,000 0.92% 32,058,600
2012-07-19 2012-07-17 11.200 3,145,000 +2,000 0.92% 35,224,000
2012-07-18 2012-07-16 11.600 3,143,000 +1,000 0.92% 36,458,800
2012-07-17 2012-07-13 11.600 3,142,000 -73,000 0.92% 36,447,200
2012-07-05 2012-07-03 11.800 3,215,000 -10,000 0.94% 37,937,000
2012-07-04 2012-06-29 12.000 3,225,000 +3,500 0.94% 38,700,000
2012-05-17 2012-05-15 13.000 3,221,500 -79,500 0.94% 41,879,500
2012-05-16 2012-05-14 13.000 3,301,000 -1,000 0.96% 42,913,000
2012-05-11 2012-05-09 13.400 3,302,000 +79,500 0.96% 44,246,800
2012-04-27 2012-04-25 13.000 3,222,500 +74,000 0.94% 41,892,500
2012-04-12 2012-04-10 13.600 3,148,500 -107,000 0.92% 42,819,600
2012-04-11 2012-04-05 13.200 3,255,500 -163,000 0.95% 42,972,600
2012-04-10 2012-04-03 12.600 3,418,500 -112,500 1.00% 43,073,100
2012-04-05 2012-04-02 12.200 3,531,000 +1,000 1.03% 43,078,200
2012-03-27 2012-03-23 9.800 3,530,000 +2,000 1.03% 34,594,000
2012-03-26 2012-03-22 9.700 3,528,000 -1,000 1.03% 34,221,600
2012-03-23 2012-03-21 9.700 3,529,000 -10,000 1.03% 34,231,300
2012-03-21 2012-03-19 9.600 3,539,000 +24,500 1.03% 33,974,400
2012-03-06 2012-03-02 10.000 3,514,500 +22,500 1.03% 35,145,000
2012-03-02 2012-02-29 10.200 3,492,000 +97,000 1.02% 35,618,400
2012-02-29 2012-02-27 9.800 3,395,000 +35,000 0.99% 33,271,000
2012-02-28 2012-02-24 10.000 3,360,000 +1,000 0.98% 33,600,000
2012-02-23 2012-02-21 9.900 3,359,000 +32,500 0.98% 33,254,100
2012-02-21 2012-02-17 10.200 3,326,500 -4,000 0.97% 33,930,300
2012-02-20 2012-02-16 10.200 3,330,500 -6,000 1.02% 33,971,100
2012-02-17 2012-02-15 10.200 3,336,500 -25,000 1.02% 34,032,300
2012-02-16 2012-02-14 9.900 3,361,500 +25,000 1.03% 33,278,850
2012-02-15 2012-02-13 9.800 3,336,500 +6,500 1.02% 32,697,700
2012-02-14 2012-02-10 9.700 3,330,000 +1,000 1.02% 32,301,000
2012-02-13 2012-02-09 10.000 3,329,000 +10,500 1.02% 33,290,000
2012-02-07 2012-02-03 10.200 3,318,500 +103,000 1.01% 33,848,700
2012-01-13 2012-01-11 9.700 3,215,500 +5,000 0.98% 31,190,350
2011-12-20 2011-12-16 9.000 3,210,500 -5,000 0.98% 28,894,500
2011-12-08 2011-12-06 9.900 3,215,500 -2,000 0.98% 31,833,450
2011-12-06 2011-12-02 9.700 3,217,500 -2,000 0.98% 31,209,750
2011-12-01 2011-11-29 10.200 3,219,500 +7,000 0.98% 32,838,900
2011-11-28 2011-11-24 10.400 3,212,500 +14,500 0.98% 33,410,000
2011-11-22 2011-11-18 10.600 3,198,000 +1,500 0.98% 33,898,800
2011-11-21 2011-11-17 10.200 3,196,500 +25,000 0.98% 32,604,300
2011-11-04 2011-11-02 11.000 3,171,500 +5,000 0.97% 34,886,500
2011-11-01 2011-10-28 11.400 3,166,500 -5,000 0.97% 36,098,100
2011-10-27 2011-10-25 11.000 3,171,500 +2,500 1.00% 34,886,500
2011-10-26 2011-10-24 10.600 3,169,000 -5,000 1.00% 33,591,400
2011-10-25 2011-10-21 10.600 3,174,000 +7,500 1.00% 33,644,400
2011-10-20 2011-10-18 10.400 3,166,500 +5,000 1.00% 32,931,600
2011-10-14 2011-10-12 11.200 3,161,500 +500 1.00% 35,408,800
2011-10-13 2011-10-11 11.000 3,161,000 +18,500 1.00% 34,771,000
2011-10-12 2011-10-10 10.800 3,142,500 -7,000 0.99% 33,939,000
2011-10-07 2011-10-04 10.800 3,149,500 +500 1.00% 34,014,600
2011-10-03 2011-09-28 12.200 3,149,000 -120,000 1.00% 38,417,800
2011-09-30 2011-09-27 12.000 3,269,000 +42,500 1.03% 39,228,000
2011-09-28 2011-09-26 12.600 3,226,500 -1,000 1.02% 40,653,900
2011-09-27 2011-09-23 12.000 3,227,500 -2,500 1.02% 38,730,000
2011-09-26 2011-09-22 12.000 3,230,000 +2,500 1.02% 38,760,000
2011-09-23 2011-09-21 12.400 3,227,500 -4,000 1.02% 40,021,000
2011-09-14 2011-09-09 13.600 3,231,500 +2,500 1.02% 43,948,400
2011-09-02 2011-08-31 13.800 3,229,000 -2,500 1.02% 44,560,200
2011-08-31 2011-08-29 13.200 3,231,500 -55,000 1.02% 42,655,800
2011-08-30 2011-08-26 12.600 3,286,500 +2,000 1.04% 41,409,900
2011-08-29 2011-08-25 12.000 3,284,500 +6,500 1.04% 39,414,000
2011-08-26 2011-08-24 12.400 3,278,000 +9,500 1.04% 40,647,200
2011-08-25 2011-08-23 12.200 3,268,500 +9,000 1.03% 39,875,700
2011-08-24 2011-08-22 12.400 3,259,500 -17,500 1.03% 40,417,800
2011-08-23 2011-08-19 12.800 3,277,000 +5,000 1.04% 41,945,600
2011-08-22 2011-08-18 13.000 3,272,000 -10,000 1.04% 42,536,000
2011-08-17 2011-08-15 13.000 3,282,000 +1,500 1.04% 42,666,000
2011-08-15 2011-08-11 12.400 3,280,500 -10,000 1.04% 40,678,200
2011-08-09 2011-08-05 13.400 3,290,500 -22,500 1.04% 44,092,700
2011-08-04 2011-08-02 13.600 3,313,000 +15,000 1.05% 45,056,800
2011-08-03 2011-08-01 14.000 3,298,000 +5,000 1.04% 46,172,000
2011-07-29 2011-07-27 14.600 3,293,000 -25,000 1.04% 48,077,800
2011-07-28 2011-07-26 14.600 3,318,000 -2,000 1.05% 48,442,800
2011-07-27 2011-07-25 14.600 3,320,000 -10,000 1.05% 48,472,000
2011-07-13 2011-07-11 14.000 3,330,000 +5,000 1.05% 46,620,000
2011-07-07 2011-07-05 14.200 3,325,000 -20,000 1.05% 47,215,000
2011-06-29 2011-06-27 14.400 3,345,000 -1,000 1.06% 48,168,000
2011-06-28 2011-06-24 14.200 3,346,000 +1,500 1.06% 47,513,200
2011-06-27 2011-06-23 14.000 3,344,500 +43,000 1.06% 46,823,000
2011-06-23 2011-06-21 13.400 3,301,500 -10,500 1.04% 44,240,100
2011-06-22 2011-06-20 12.800 3,312,000 +500 1.05% 42,393,600
2011-06-21 2011-06-17 13.200 3,311,500 -2,000 1.05% 43,711,800
2011-06-20 2011-06-16 13.600 3,313,500 -212,500 1.05% 45,063,600
2011-06-17 2011-06-15 13.400 3,526,000 -1,500 1.12% 47,248,400
2011-06-16 2011-06-14 14.000 3,527,500 +20,000 1.12% 49,385,000
2011-06-15 2011-06-13 13.600 3,507,500 +16,000 1.11% 47,702,000
2011-06-14 2011-06-10 13.800 3,491,500 -35,000 1.10% 48,182,700
2011-06-13 2011-06-09 14.200 3,526,500 +140,000 1.12% 50,076,300
2011-06-10 2011-06-08 14.200 3,386,500 +1,000 1.07% 48,088,300
2011-06-09 2011-06-07 14.400 3,385,500 -7,000 1.07% 48,751,200
2011-06-08 2011-06-03 14.400 3,392,500 +4,000 1.07% 48,852,000
2011-06-03 2011-06-01 14.400 3,388,500 +17,000 1.07% 48,794,400
2011-06-02 2011-05-31 14.600 3,371,500 +5,000 1.07% 49,223,900
2011-05-31 2011-05-27 14.400 3,366,500 +52,000 1.07% 48,477,600
2011-05-30 2011-05-26 14.600 3,314,500 +500 1.05% 48,391,700
2011-05-27 2011-05-25 14.400 3,314,000 -50,000 1.05% 47,721,600
2011-05-25 2011-05-23 14.600 3,364,000 -4,000 1.06% 49,114,400
2011-05-24 2011-05-20 14.600 3,368,000 +28,000 1.07% 49,172,800
2011-05-20 2011-05-18 14.800 3,340,000 -6,000 1.06% 49,432,000
2011-05-16 2011-05-12 14.600 3,346,000 -178,000 1.06% 48,851,600
2011-05-13 2011-05-11 14.800 3,524,000 -26,000 1.12% 52,155,200
2011-05-12 2011-05-09 15.000 3,550,000 +241,500 1.12% 53,250,000
2011-05-06 2011-05-04 15.000 3,308,500 -16,500 1.05% 49,627,500
2011-05-05 2011-05-03 15.400 3,325,000 -6,500 1.05% 51,205,000
2011-05-03 2011-04-28 13.200 3,331,500 +50,000 1.05% 43,975,800
2011-04-29 2011-04-27 13.400 3,281,500 +5,000 1.04% 43,972,100
2011-04-28 2011-04-26 14.000 3,276,500 +638,000 1.04% 45,871,000
2011-04-27 2011-04-21 15.200 2,638,500 +126,500 0.84% 40,105,200
2011-04-26 2011-04-20 15.800 2,512,000 -325,000 0.80% 39,689,600
2011-04-21 2011-04-19 14.800 2,837,000 -85,500 0.90% 41,987,600
2011-04-20 2011-04-18 14.400 2,922,500 -828,000 0.92% 42,084,000
2011-04-19 2011-04-15 13.800 3,750,500 -123,000 1.19% 51,756,900
2011-04-18 2011-04-14 13.200 3,873,500 +30,500 1.23% 51,130,200
2011-04-15 2011-04-13 13.000 3,843,000 -25,500 1.22% 49,959,000
2011-04-14 2011-04-12 13.200 3,868,500 +11,000 1.22% 51,064,200
2011-04-13 2011-04-11 12.800 3,857,500 +45,000 1.22% 49,376,000
2011-04-11 2011-04-07 13.200 3,812,500 +500 1.21% 50,325,000
2011-04-08 2011-04-06 13.200 3,812,000 +4,000 1.21% 50,318,400
2011-04-04 2011-03-31 13.200 3,808,000 +22,000 1.21% 50,265,600
2011-04-01 2011-03-30 13.000 3,786,000 +34,000 1.20% 49,218,000
2011-03-31 2011-03-29 12.800 3,752,000 -244,500 1.19% 48,025,600
2011-03-29 2011-03-25 13.000 3,996,500 -7,500 1.26% 51,954,500
2011-03-28 2011-03-24 13.000 4,004,000 +25,000 1.27% 52,052,000
2011-03-25 2011-03-23 13.200 3,979,000 -9,000 1.26% 52,522,800
2011-03-24 2011-03-22 13.600 3,988,000 -34,500 1.26% 54,236,800
2011-03-23 2011-03-21 13.600 4,022,500 -57,500 1.27% 54,706,000
2011-03-22 2011-03-18 12.800 4,080,000 -1,500 1.29% 52,224,000
2011-03-21 2011-03-17 12.600 4,081,500 +194,500 1.29% 51,426,900
2011-03-18 2011-03-16 13.000 3,887,000 -5,000 1.23% 50,531,000
2011-03-17 2011-03-15 13.200 3,892,000 -25,000 1.23% 51,374,400
2011-03-15 2011-03-11 13.000 3,917,000 +20,000 1.24% 50,921,000
2011-03-09 2011-03-07 13.400 3,897,000 -500 1.23% 52,219,800
2011-03-08 2011-03-04 13.600 3,897,500 +5,500 1.23% 53,006,000
2011-03-02 2011-02-28 13.200 3,892,000 +33,000 1.23% 51,374,400
2011-02-28 2011-02-24 13.400 3,859,000 -15,000 1.22% 51,710,600
2011-02-25 2011-02-23 13.400 3,874,000 -1,000 1.23% 51,911,600
2011-02-24 2011-02-22 13.400 3,875,000 -3,000 1.23% 51,925,000
2011-02-23 2011-02-21 13.400 3,878,000 +116,000 1.23% 51,965,200
2011-02-21 2011-02-17 13.800 3,762,000 -150,000 1.19% 51,915,600
2011-02-18 2011-02-16 13.400 3,912,000 -80,000 1.24% 52,420,800
2011-02-17 2011-02-15 13.000 3,992,000 -5,000 1.26% 51,896,000
2011-02-15 2011-02-11 12.200 3,997,000 -27,500 1.26% 48,763,400
2011-02-14 2011-02-10 12.200 4,024,500 +16,000 1.27% 49,098,900
2011-02-10 2011-02-08 12.600 4,008,500 -5,000 1.27% 50,507,100
2011-02-08 2011-02-02 12.600 4,013,500 +1,000 1.27% 50,570,100
2011-02-07 2011-01-31 12.800 4,012,500 -17,500 1.27% 51,360,000
2011-02-01 2011-01-28 12.800 4,030,000 +15,000 1.28% 51,584,000
2011-01-28 2011-01-26 12.800 4,015,000 +5,000 1.27% 51,392,000
2011-01-26 2011-01-24 13.200 4,010,000 +30,000 1.27% 52,932,000
2011-01-25 2011-01-21 13.000 3,980,000 +8,000 1.26% 51,740,000
2011-01-24 2011-01-20 12.800 3,972,000 -2,500 1.26% 50,841,600
2011-01-21 2011-01-19 12.800 3,974,500 +15,000 1.26% 50,873,600
2011-01-20 2011-01-18 12.800 3,959,500 +15,000 1.25% 50,681,600
2011-01-19 2011-01-17 12.800 3,944,500 +5,000 1.25% 50,489,600
2011-01-18 2011-01-14 13.000 3,939,500 +1,000 1.25% 51,213,500
2011-01-14 2011-01-12 13.200 3,938,500 +150,000 1.25% 51,988,200
2011-01-13 2011-01-11 12.600 3,788,500 +108,000 1.20% 47,735,100
2011-01-10 2011-01-06 13.600 3,680,500 -229,500 1.16% 50,054,800
2011-01-03 2010-12-29 13.400 3,910,000 -2,500 1.24% 52,394,000
2010-12-29 2010-12-24 13.400 3,912,500 +2,500 1.24% 52,427,500
2010-12-28 2010-12-22 13.600 3,910,000 -500 1.24% 53,176,000
2010-12-21 2010-12-17 13.800 3,910,500 -1,000 1.24% 53,964,900
2010-12-20 2010-12-16 13.400 3,911,500 -2,500 1.24% 52,414,100
2010-12-16 2010-12-14 13.400 3,914,000 -5,000 1.24% 52,447,600
2010-12-15 2010-12-13 13.800 3,919,000 -1,000 1.24% 54,082,200
2010-12-14 2010-12-10 13.600 3,920,000 -4,500 1.24% 53,312,000
2010-12-09 2010-12-07 14.000 3,924,500 -101,000 1.24% 54,943,000
2010-12-08 2010-12-06 14.000 4,025,500 +99,000 1.27% 56,357,000
2010-12-07 2010-12-03 13.600 3,926,500 -77,000 1.24% 53,400,400
2010-12-06 2010-12-02 14.000 4,003,500 -6,000 1.27% 56,049,000
2010-12-03 2010-12-01 13.800 4,009,500 +1,000 1.27% 55,331,100
2010-12-02 2010-11-30 13.200 4,008,500 -25,000 1.27% 52,912,200
2010-11-30 2010-11-26 13.200 4,033,500 -19,000 1.28% 53,242,200
2010-11-29 2010-11-25 13.000 4,052,500 -84,500 1.28% 52,682,500
2010-11-26 2010-11-24 12.800 4,137,000 -15,500 1.31% 52,953,600
2010-11-19 2010-11-17 13.000 4,152,500 -6,500 1.31% 53,982,500
2010-11-17 2010-11-15 13.000 4,159,000 -180,500 1.32% 54,067,000
2010-11-16 2010-11-12 13.200 4,339,500 +84,500 1.37% 57,281,400
2010-11-15 2010-11-11 13.400 4,255,000 +111,000 1.35% 57,017,000
2010-11-12 2010-11-10 13.400 4,144,000 +41,000 1.36% 55,529,600
2010-11-10 2010-11-08 14.000 4,103,000 +61,000 1.34% 57,442,000
2010-11-09 2010-11-05 13.600 4,042,000 -100,000 1.32% 54,971,200
2010-11-08 2010-11-04 13.600 4,142,000 -370,500 1.36% 56,331,200
2010-11-05 2010-11-03 13.600 4,512,500 +31,000 1.48% 61,370,000
2010-11-04 2010-11-02 13.800 4,481,500 -269,000 1.47% 61,844,700
2010-11-03 2010-11-01 14.000 4,750,500 -32,500 1.55% 66,507,000
2010-11-02 2010-10-29 13.800 4,783,000 +18,000 1.56% 66,005,400
2010-11-01 2010-10-28 13.400 4,765,000 -200,000 1.56% 63,851,000
2010-10-29 2010-10-27 13.400 4,965,000 -100,000 1.62% 66,531,000
2010-10-28 2010-10-26 13.600 5,065,000 -7,000 1.66% 68,884,000
2010-10-27 2010-10-25 13.600 5,072,000 -2,000 1.66% 68,979,200
2010-10-25 2010-10-21 13.400 5,074,000 +14,500 1.66% 67,991,600
2010-10-22 2010-10-20 13.600 5,059,500 -46,500 1.66% 68,809,200
2010-10-20 2010-10-18 13.600 5,106,000 -500 1.67% 69,441,600
2010-10-19 2010-10-15 14.000 5,106,500 +5,000 1.67% 71,491,000
2010-10-18 2010-10-14 14.200 5,101,500 -1,000 1.67% 72,441,300
2010-10-15 2010-10-13 14.000 5,102,500 -20,000 1.67% 71,435,000
2010-10-14 2010-10-12 13.800 5,122,500 +5,000 1.68% 70,690,500
2010-10-12 2010-10-08 14.000 5,117,500 +5,000 1.67% 71,645,000
2010-10-11 2010-10-07 13.800 5,112,500 +16,500 1.67% 70,552,500
2010-10-08 2010-10-06 13.800 5,096,000 -191,500 1.67% 70,324,800
2010-10-07 2010-10-05 13.600 5,287,500 -25,000 1.73% 71,910,000
2010-10-06 2010-10-04 13.400 5,312,500 -17,000 1.74% 71,187,500
2010-10-05 2010-09-30 13.200 5,329,500 +500 1.74% 70,349,400
2010-10-04 2010-09-29 13.000 5,329,000 +2,000 1.74% 69,277,000
2010-09-30 2010-09-28 13.000 5,327,000 +5,000 1.74% 69,251,000
2010-09-29 2010-09-27 13.000 5,322,000 +1,500 1.74% 69,186,000
2010-09-28 2010-09-24 13.000 5,320,500 +28,000 1.74% 69,166,500
2010-09-27 2010-09-22 13.000 5,292,500 -48,000 1.73% 68,802,500
2010-09-24 2010-09-21 12.800 5,340,500 +2,000 1.75% 68,358,400
2010-09-22 2010-09-20 13.000 5,338,500 +1,000 1.75% 69,400,500
2010-09-20 2010-09-16 12.800 5,337,500 +40,000 1.75% 68,320,000
2010-09-17 2010-09-15 13.200 5,297,500 +78,000 1.73% 69,927,000
2010-09-16 2010-09-14 13.200 5,219,500 -20,500 1.71% 68,897,400
2010-09-15 2010-09-13 13.200 5,240,000 +46,500 1.71% 69,168,000
2010-09-14 2010-09-10 13.000 5,193,500 +124,000 1.70% 67,515,500
2010-09-13 2010-09-09 12.800 5,069,500 +4,000 1.66% 64,889,600
2010-09-10 2010-09-08 12.800 5,065,500 +99,000 1.66% 64,838,400
2010-09-09 2010-09-07 13.000 4,966,500 +5,000 1.62% 64,564,500
2010-09-08 2010-09-06 13.200 4,961,500 -2,500 1.62% 65,491,800
2010-09-07 2010-09-03 13.000 4,964,000 -45,000 1.62% 64,532,000
2010-09-06 2010-09-02 13.200 5,009,000 +50,000 1.64% 66,118,800
2010-09-03 2010-09-01 12.800 4,959,000 -15,000 1.62% 63,475,200
2010-09-02 2010-08-31 13.200 4,974,000 -14,000 1.63% 65,656,800
2010-08-30 2010-08-26 13.200 4,988,000 -12,500 1.63% 65,841,600
2010-08-27 2010-08-25 13.400 5,000,500 -7,500 1.64% 67,006,700
2010-08-25 2010-08-23 13.600 5,008,000 +3,500 1.64% 68,108,800
2010-08-24 2010-08-20 13.400 5,004,500 +6,000 1.64% 67,060,300
2010-08-23 2010-08-19 13.400 4,998,500 -18,500 1.64% 66,979,900
2010-08-16 2010-08-12 13.800 5,017,000 +2,500 1.64% 69,234,600
2010-08-13 2010-08-11 13.600 5,014,500 +4,000 1.64% 68,197,200
2010-08-12 2010-08-10 13.800 5,010,500 +7,500 1.64% 69,144,900
2010-08-11 2010-08-09 13.800 5,003,000 -22,500 1.64% 69,041,400
2010-08-10 2010-08-06 14.000 5,025,500 +2,500 1.64% 70,357,000
2010-08-09 2010-08-05 14.000 5,023,000 +4,000 1.64% 70,322,000
2010-08-05 2010-08-03 14.200 5,019,000 +1,000 1.64% 71,269,800
2010-08-04 2010-08-02 14.600 5,018,000 +1,500 1.64% 73,262,800
2010-08-03 2010-07-30 13.600 5,016,500 -15,000 1.64% 68,224,400
2010-07-30 2010-07-28 13.400 5,031,500 +151,500 1.65% 67,422,100
2010-07-29 2010-07-27 14.000 4,880,000 +300,000 1.60% 68,320,000
2010-07-28 2010-07-26 14.200 4,580,000 +131,500 1.50% 65,036,000
2010-07-27 2010-07-23 13.400 4,448,500 +40,000 1.46% 59,609,900
2010-07-23 2010-07-21 13.400 4,408,500 +41,500 1.44% 59,073,900
2010-07-21 2010-07-19 13.200 4,367,000 -4,000 1.43% 57,644,400
2010-07-20 2010-07-16 13.400 4,371,000 +1,500 1.43% 58,571,400
2010-07-19 2010-07-15 13.400 4,369,500 -60,500 1.43% 58,551,300
2010-07-15 2010-07-13 13.400 4,430,000 -2,500 1.45% 59,362,000
2010-07-13 2010-07-09 13.600 4,432,500 +47,500 1.45% 60,282,000
2010-07-12 2010-07-08 13.400 4,385,000 +7,000 1.43% 58,759,000
2010-07-09 2010-07-07 13.400 4,378,000 -6,000 1.43% 58,665,200
2010-07-02 2010-06-29 13.600 4,384,000 -40,000 1.43% 59,622,400
2010-06-29 2010-06-25 13.600 4,424,000 +8,000 1.45% 60,166,400
2010-06-25 2010-06-23 13.600 4,416,000 +4,000 1.44% 60,057,600
2010-06-24 2010-06-22 13.800 4,412,000 +15,500 1.44% 60,885,600
2010-06-23 2010-06-21 14.000 4,396,500 -2,000 1.44% 61,551,000
2010-06-22 2010-06-18 13.600 4,398,500 +500 1.44% 59,819,600
2010-06-21 2010-06-17 13.800 4,398,000 +11,500 1.44% 60,692,400
2010-06-15 2010-06-11 13.400 4,386,500 +4,500 1.44% 58,779,100
2010-06-11 2010-06-09 13.600 4,382,000 +4,000 1.43% 59,595,200
2010-06-10 2010-06-08 13.800 4,378,000 +40,000 1.43% 60,416,400
2010-06-08 2010-06-04 14.000 4,338,000 -4,500 1.42% 60,732,000
2010-06-07 2010-06-03 13.800 4,342,500 -1,500 1.42% 59,926,500
2010-06-03 2010-06-01 13.600 4,344,000 +4,000 1.42% 59,078,400
2010-06-02 2010-05-31 13.800 4,340,000 -24,000 1.42% 59,892,000
2010-06-01 2010-05-28 14.400 4,364,000 +13,500 1.43% 62,841,600
2010-05-31 2010-05-27 13.600 4,350,500 +20,500 1.42% 59,166,800
2010-05-28 2010-05-26 13.200 4,330,000 -59,500 1.42% 57,156,000
2010-05-27 2010-05-25 12.800 4,389,500 -23,500 1.44% 56,185,600
2010-05-26 2010-05-24 13.600 4,413,000 +500 1.44% 60,016,800
2010-05-25 2010-05-20 13.800 4,412,500 -30,000 1.44% 60,892,500
2010-05-20 2010-05-18 14.800 4,442,500 +5,500 1.45% 65,749,000
2010-05-18 2010-05-14 15.200 4,437,000 +6,000 1.45% 67,442,400
2010-05-17 2010-05-13 15.600 4,431,000 -19,000 1.45% 69,123,600
2010-05-14 2010-05-12 15.600 4,450,000 -15,000 1.46% 69,420,000
2010-05-13 2010-05-11 15.600 4,465,000 +37,000 1.46% 69,654,000
2010-05-12 2010-05-10 16.000 4,428,000 -3,000 1.45% 70,848,000
2010-05-10 2010-05-06 14.800 4,431,000 -335,000 1.45% 65,578,800
2010-05-07 2010-05-05 15.800 4,766,000 +118,500 1.56% 75,302,800
2010-05-06 2010-05-04 16.400 4,647,500 +3,000 1.52% 76,219,000
2010-05-05 2010-05-03 16.200 4,644,500 +50,500 1.52% 75,240,900
2010-05-04 2010-04-30 16.200 4,594,000 +50,000 1.50% 74,422,800
2010-05-03 2010-04-29 16.000 4,544,000 -500 1.49% 72,704,000
2010-04-30 2010-04-28 16.000 4,544,500 +8,000 1.49% 72,712,000
2010-04-28 2010-04-26 16.800 4,536,500 +59,500 1.48% 76,213,200
2010-04-27 2010-04-23 16.800 4,477,000 +7,000 1.46% 75,213,600
2010-04-26 2010-04-22 16.600 4,470,000 +11,500 1.46% 74,202,000
2010-04-23 2010-04-21 16.600 4,458,500 +30,500 1.46% 74,011,100
2010-04-22 2010-04-20 15.600 4,428,000 +118,500 1.45% 69,076,800
2010-04-21 2010-04-19 15.400 4,309,500 +108,000 1.41% 66,366,300
2010-04-19 2010-04-15 16.400 4,201,500 -46,000 1.37% 68,904,600
2010-04-15 2010-04-13 16.800 4,247,500 -48,500 1.39% 71,358,000
2010-04-14 2010-04-12 17.200 4,296,000 +654,500 1.41% 73,891,200
2010-04-13 2010-04-09 17.000 3,641,500 +12,500 1.19% 61,905,500
2010-04-09 2010-04-07 17.000 3,629,000 -50,000 1.19% 61,693,000
2010-04-08 2010-04-01 16.600 3,679,000 +54,000 1.20% 61,071,400
2010-04-07 2010-03-31 17.600 3,625,000 -19,000 1.19% 63,800,000
2010-04-01 2010-03-30 18.000 3,644,000 +28,500 1.19% 65,592,000
2010-03-31 2010-03-29 17.800 3,615,500 +11,500 1.18% 64,355,900
2010-03-30 2010-03-26 18.200 3,604,000 +203,000 1.18% 65,592,800
2010-03-29 2010-03-25 18.200 3,401,000 -102,500 1.11% 61,898,200
2010-03-26 2010-03-24 18.200 3,503,500 -7,000 1.15% 63,763,700
2010-03-25 2010-03-23 17.800 3,510,500 +442,500 1.15% 62,486,900
2010-03-24 2010-03-22 19.600 3,068,000 +555,000 1.00% 60,132,800
2010-03-23 2010-03-19 19.000 2,513,000 -12,500 0.82% 47,747,000
2010-03-22 2010-03-18 18.200 2,525,500 +259,500 0.83% 45,964,100
2010-03-19 2010-03-17 17.800 2,266,000 +91,500 0.74% 40,334,800
2010-03-18 2010-03-16 17.400 2,174,500 -2,500 0.71% 37,836,300
2010-03-17 2010-03-15 15.600 2,177,000 +28,500 0.71% 33,961,200
2010-03-16 2010-03-12 15.600 2,148,500 +87,000 0.70% 33,516,600
2010-03-15 2010-03-11 15.400 2,061,500 +36,500 0.67% 31,747,100
2010-03-12 2010-03-10 15.600 2,025,000 -25,000 0.66% 31,590,000
2010-03-11 2010-03-09 15.600 2,050,000 +52,000 0.67% 31,980,000
2010-03-10 2010-03-08 15.800 1,998,000 +124,500 0.65% 31,568,400
2010-03-09 2010-03-05 16.000 1,873,500 +646,500 0.61% 29,976,000
2010-03-08 2010-03-04 15.600 1,227,000 +25,000 0.40% 19,141,200
2010-03-05 2010-03-03 15.600 1,202,000 +25,500 0.39% 18,751,200
2010-03-03 2010-03-01 15.800 1,176,500 +1,000 0.38% 18,588,700
2010-03-02 2010-02-26 15.600 1,175,500 +4,500 0.38% 18,337,800
2010-02-26 2010-02-24 15.800 1,171,000 +3,000 0.38% 18,501,800
2010-02-24 2010-02-22 16.400 1,168,000 -500 0.38% 19,155,200
2010-02-23 2010-02-19 16.000 1,168,500 +3,500 0.38% 18,696,000
2010-02-22 2010-02-18 16.200 1,165,000 +1,500 0.38% 18,873,000
2010-02-18 2010-02-12 16.200 1,163,500 +7,500 0.38% 18,848,700
2010-02-17 2010-02-11 16.000 1,156,000 +5,500 0.38% 18,496,000
2010-02-12 2010-02-10 16.400 1,150,500 -7,500 0.38% 18,868,200
2010-02-11 2010-02-09 16.200 1,158,000 +5,000 0.38% 18,759,600
2010-02-10 2010-02-08 16.400 1,153,000 +2,500 0.38% 18,909,200
2010-02-09 2010-02-05 17.200 1,150,500 -500 0.38% 19,788,600
2010-02-04 2010-02-02 17.800 1,151,000 -1,500 0.38% 20,487,800
2010-02-03 2010-02-01 17.400 1,152,500 -12,000 0.38% 20,053,500
2010-02-02 2010-01-29 17.400 1,164,500 -7,500 0.38% 20,262,300
2010-01-29 2010-01-27 16.000 1,172,000 -2,500 0.38% 18,752,000
2010-01-27 2010-01-25 17.400 1,174,500 +22,500 0.38% 20,436,300
2010-01-26 2010-01-22 16.600 1,152,000 -7,500 0.38% 19,123,200
2010-01-25 2010-01-21 16.400 1,159,500 +7,500 0.38% 19,015,800
2010-01-22 2010-01-20 17.600 1,152,000 +8,500 0.38% 20,275,200
2010-01-21 2010-01-19 18.000 1,143,500 -2,500 0.37% 20,583,000
2010-01-19 2010-01-15 18.200 1,146,000 +49,500 0.37% 20,857,200
2010-01-18 2010-01-14 18.000 1,096,500 -5,000 0.36% 19,737,000
2010-01-15 2010-01-13 17.600 1,101,500 +10,000 0.36% 19,386,400
2010-01-14 2010-01-12 19.800 1,091,500 +18,500 0.36% 21,611,700
2010-01-11 2010-01-07 19.800 1,073,000 +5,000 0.35% 21,245,400
2010-01-08 2010-01-06 19.200 1,068,000 +2,000 0.35% 20,505,600
2010-01-07 2010-01-05 18.400 1,066,000 +3,000 0.35% 19,614,400
2010-01-06 2010-01-04 17.400 1,063,000 -111,500 0.35% 18,496,200
2010-01-05 2009-12-31 16.000 1,174,500 +72,500 0.38% 18,792,000
2009-12-28 2009-12-22 15.800 1,102,000 +3,500 0.36% 17,411,600
2009-12-23 2009-12-21 16.400 1,098,500 -204,000 0.36% 18,015,400
2009-12-22 2009-12-18 16.400 1,302,500 +55,500 0.43% 21,361,000
2009-12-18 2009-12-16 15.800 1,247,000 -500 0.41% 19,702,600
2009-12-17 2009-12-15 16.000 1,247,500 -3,000 0.41% 19,960,000
2009-12-16 2009-12-14 15.800 1,250,500 -7,500 0.41% 19,757,900
2009-12-15 2009-12-11 15.600 1,258,000 +3,000 0.41% 19,624,800
2009-12-14 2009-12-10 15.200 1,255,000 -12,500 0.41% 19,076,000
2009-12-11 2009-12-09 15.600 1,267,500 -11,000 0.41% 19,773,000
2009-12-10 2009-12-08 16.000 1,278,500 -77,000 0.42% 20,456,000
2009-12-09 2009-12-07 16.400 1,355,500 -45,000 0.44% 22,230,200
2009-12-08 2009-12-04 15.400 1,400,500 -53,000 0.46% 21,567,700
2009-12-07 2009-12-03 14.600 1,453,500 +10,000 0.48% 21,221,100
2009-12-04 2009-12-02 14.000 1,443,500 +25,000 0.47% 20,209,000
2009-12-03 2009-12-01 14.000 1,418,500 +5,500 0.46% 19,859,000
2009-12-02 2009-11-30 13.800 1,413,000 -500 0.46% 19,499,400
2009-12-01 2009-11-27 13.000 1,413,500 -1,500 0.46% 18,375,500
2009-11-26 2009-11-24 14.200 1,415,000 -10,000 0.46% 20,093,000
2009-11-24 2009-11-20 14.200 1,425,000 +1,000 0.47% 20,235,000
2009-11-18 2009-11-16 14.800 1,424,000 +500 0.47% 21,075,200
2009-11-17 2009-11-13 13.800 1,423,500 -55,000 0.47% 19,644,300
2009-11-13 2009-11-11 13.800 1,478,500 -1,000 0.48% 20,403,300
2009-11-10 2009-11-06 13.400 1,479,500 -15,000 0.48% 19,825,300
2009-11-09 2009-11-05 13.400 1,494,500 -2,000 0.49% 20,026,300
2009-11-06 2009-11-04 13.200 1,496,500 -9,500 0.49% 19,753,800
2009-11-04 2009-11-02 13.400 1,506,000 -4,500 0.49% 20,180,400
2009-11-03 2009-10-30 13.400 1,510,500 +5,000 0.49% 20,240,700
2009-11-02 2009-10-29 12.800 1,505,500 +2,500 0.49% 19,270,400
2009-10-29 2009-10-27 13.600 1,503,000 +10,500 0.49% 20,440,800
2009-10-28 2009-10-23 14.000 1,492,500 -4,000 0.49% 20,895,000
2009-10-27 2009-10-22 14.200 1,496,500 -500 0.49% 21,250,300
2009-10-23 2009-10-21 13.800 1,497,000 +3,500 0.49% 20,658,600
2009-10-22 2009-10-20 13.600 1,493,500 +500 0.49% 20,311,600
2009-10-21 2009-10-19 14.000 1,493,000 -500 0.49% 20,902,000
2009-10-20 2009-10-16 14.200 1,493,500 -23,500 0.49% 21,207,700
2009-10-19 2009-10-15 13.000 1,517,000 -46,000 0.50% 19,721,000
2009-10-16 2009-10-14 13.000 1,563,000 +10,000 0.51% 20,319,000
2009-10-15 2009-10-13 13.000 1,553,000 -1,000 0.51% 20,189,000
2009-10-14 2009-10-12 12.800 1,554,000 -15,000 0.51% 19,891,200
2009-10-13 2009-10-09 13.000 1,569,000 -12,000 0.51% 20,397,000
2009-10-12 2009-10-08 12.600 1,581,000 +1,000 0.52% 19,920,600
2009-10-09 2009-10-07 13.000 1,580,000 +2,000 0.52% 20,540,000
2009-10-08 2009-10-06 13.200 1,578,000 -8,500 0.52% 20,829,600
2009-10-06 2009-10-02 12.600 1,586,500 -18,500 0.52% 19,989,900
2009-10-05 2009-09-30 12.600 1,605,000 -30,000 0.53% 20,223,000
2009-10-02 2009-09-29 13.000 1,635,000 +27,000 0.53% 21,255,000
2009-09-30 2009-09-28 13.800 1,608,000 -22,500 0.53% 22,190,400
2009-09-29 2009-09-25 13.600 1,630,500 -3,000 0.53% 22,174,800
2009-09-28 2009-09-24 13.000 1,633,500 -1,500 0.53% 21,235,500
2009-09-25 2009-09-23 13.000 1,635,000 +1,000 0.53% 21,255,000
2009-09-24 2009-09-22 13.200 1,634,000 +6,500 0.53% 21,568,800
2009-09-23 2009-09-21 12.400 1,627,500 +9,000 0.53% 20,181,000
2009-09-22 2009-09-18 12.800 1,618,500 +3,000 0.53% 20,716,800
2009-09-21 2009-09-17 12.400 1,615,500 +500 0.53% 20,032,200
2009-09-18 2009-09-16 12.800 1,615,000 +45,500 0.53% 20,672,000
2009-09-16 2009-09-14 12.000 1,569,500 +500 0.51% 18,834,000
2009-09-15 2009-09-11 12.200 1,569,000 +10,500 0.51% 19,141,800
2009-09-14 2009-09-10 12.200 1,558,500 +6,000 0.51% 19,013,700
2009-09-11 2009-09-09 12.800 1,552,500 +6,000 0.51% 19,872,000
2009-09-10 2009-09-08 13.200 1,546,500 -3,500 0.51% 20,413,800
2009-09-09 2009-09-07 13.600 1,550,000 +3,500 0.51% 21,080,000
2009-09-08 2009-09-04 13.800 1,546,500 +5,000 0.51% 21,341,700
2009-09-07 2009-09-03 14.000 1,541,500 +95,500 0.50% 21,581,000
2009-09-04 2009-09-02 14.000 1,446,000 +40,000 0.47% 20,244,000
2009-09-01 2009-08-28 13.400 1,406,000 -3,000 0.46% 18,840,400
2009-08-31 2009-08-27 13.800 1,409,000 +123,500 0.46% 19,444,200
2009-08-28 2009-08-26 14.200 1,285,500 +25,000 0.42% 18,254,100
2009-08-26 2009-08-24 14.200 1,260,500 +16,000 0.41% 17,899,100
2009-08-25 2009-08-21 14.200 1,244,500 +4,500 0.41% 17,671,900
2009-08-24 2009-08-20 14.600 1,240,000 +15,000 0.41% 18,104,000
2009-08-21 2009-08-19 14.400 1,225,000 -64,500 0.40% 17,640,000
2009-08-20 2009-08-18 15.600 1,289,500 +1,000 0.42% 20,116,200
2009-08-19 2009-08-17 16.200 1,288,500 -121,000 0.42% 20,873,700
2009-08-12 2009-08-10 17.400 1,409,500 +500 0.46% 24,525,300
2009-08-11 2009-08-07 17.400 1,409,000 +38,500 0.46% 24,516,600
2009-08-10 2009-08-06 18.200 1,370,500 -4,500 0.45% 24,943,100
2009-08-07 2009-08-05 18.600 1,375,000 -5,000 0.45% 25,575,000
2009-08-06 2009-08-04 18.400 1,380,000 +89,000 0.45% 25,392,000
2009-08-04 2009-07-31 19.600 1,291,000 -280,000 0.42% 25,303,600
2009-08-03 2009-07-30 20.200 1,571,000 -94,000 0.51% 31,734,200
2009-07-31 2009-07-29 20.400 1,665,000 -73,500 0.54% 33,966,000
2009-07-30 2009-07-28 19.400 1,738,500 +139,500 0.57% 33,726,900
2009-07-28 2009-07-24 19.400 1,599,000 +46,000 0.52% 31,020,600
2009-07-27 2009-07-23 18.800 1,553,000 +3,000 0.51% 29,196,400
2009-07-24 2009-07-22 19.200 1,550,000 -33,000 0.51% 29,760,000
2009-07-23 2009-07-21 19.800 1,583,000 +1,500 0.52% 31,343,400
2009-07-20 2009-07-16 19.400 1,581,500 +207,000 0.52% 30,681,100
2009-07-17 2009-07-15 19.200 1,374,500 -112,000 0.45% 26,390,400
2009-07-16 2009-07-14 17.800 1,486,500 +12,500 0.49% 26,459,700
2009-07-15 2009-07-13 17.400 1,474,000 +50,000 0.48% 25,647,600
2009-07-14 2009-07-10 18.000 1,424,000 -18,000 0.47% 25,632,000
2009-07-13 2009-07-09 18.000 1,442,000 +68,500 0.47% 25,956,000
2009-07-09 2009-07-07 18.200 1,373,500 -5,000 0.45% 24,997,700
2009-07-08 2009-07-06 18.200 1,378,500 +1,000 0.45% 25,088,700
2009-07-07 2009-07-03 17.800 1,377,500 +11,000 0.45% 24,519,500
2009-07-06 2009-07-02 17.400 1,366,500 -3,000 0.45% 23,777,100
2009-07-03 2009-06-30 18.000 1,369,500 +10,500 0.45% 24,651,000
2009-07-02 2009-06-29 18.800 1,359,000 -4,000 0.44% 25,549,200
2009-06-30 2009-06-26 18.800 1,363,000 -7,500 0.45% 25,624,400
2009-06-29 2009-06-25 19.200 1,370,500 +66,000 0.46% 26,313,600
2009-06-26 2009-06-24 18.600 1,304,500 +11,500 0.43% 24,263,700
2009-06-25 2009-06-23 16.600 1,293,000 +6,500 0.43% 21,463,800
2009-06-24 2009-06-22 17.800 1,286,500 -79,000 0.43% 22,899,700
2009-06-23 2009-06-19 18.200 1,365,500 +1,500 0.45% 24,852,100
2009-06-22 2009-06-18 18.200 1,364,000 +79,000 0.45% 24,824,800
2009-06-19 2009-06-17 18.800 1,285,000 -3,500 0.43% 24,158,000
2009-06-18 2009-06-16 18.800 1,288,500 +10,000 0.43% 24,223,800
2009-06-17 2009-06-15 19.800 1,278,500 -59,000 0.42% 25,314,300
2009-06-16 2009-06-12 20.200 1,337,500 +9,000 0.44% 27,017,500
2009-06-15 2009-06-11 20.400 1,328,500 +10,000 0.44% 27,101,400
2009-06-12 2009-06-10 20.400 1,318,500 +7,500 0.44% 26,897,400
2009-06-11 2009-06-09 20.400 1,311,000 -15,500 0.44% 26,744,400
2009-06-10 2009-06-08 20.800 1,326,500 +62,500 0.44% 27,591,200
2009-06-09 2009-06-05 20.800 1,264,000 +3,000 0.42% 26,291,200
2009-06-08 2009-06-04 20.000 1,261,000 -21,500 0.42% 25,220,000
2009-06-05 2009-06-03 20.400 1,282,500 +9,500 0.43% 26,163,000
2009-06-04 2009-06-02 20.800 1,273,000 +105,000 0.42% 26,478,400
2009-06-03 2009-06-01 21.000 1,168,000 -27,500 0.39% 24,528,000
2009-06-02 2009-05-29 20.400 1,195,500 -500 0.40% 24,388,200
2009-06-01 2009-05-27 20.600 1,196,000 -5,500 0.40% 24,637,600
2009-05-29 2009-05-26 21.200 1,201,500 -18,500 0.40% 25,471,800
2009-05-27 2009-05-25 19.200 1,220,000 +36,500 0.41% 23,424,000
2009-05-26 2009-05-22 19.200 1,183,500 -22,000 0.39% 22,723,200
2009-05-25 2009-05-21 20.400 1,205,500 -46,000 0.40% 24,592,200
2009-05-22 2009-05-20 19.000 1,251,500 +129,500 0.42% 23,778,500
2009-05-21 2009-05-19 16.200 1,122,000 -336,500 0.37% 18,176,400
2009-05-20 2009-05-18 15.800 1,458,500 +57,000 0.48% 23,044,300
2009-05-19 2009-05-15 15.800 1,401,500 -13,500 0.47% 22,143,700
2009-05-18 2009-05-14 15.600 1,415,000 +1,000 0.47% 22,074,000
2009-05-15 2009-05-13 15.800 1,414,000 +26,000 0.47% 22,341,200
2009-05-14 2009-05-12 15.400 1,388,000 +59,500 0.46% 21,375,200
2009-05-13 2009-05-11 15.800 1,328,500 +31,500 0.44% 20,990,300
2009-05-12 2009-05-08 16.400 1,297,000 +499,000 0.43% 21,270,800
2009-05-11 2009-05-07 15.800 798,000 +59,000 0.27% 12,608,400
2009-05-08 2009-05-06 16.600 739,000 -985,500 0.25% 12,267,400
2009-05-07 2009-05-05 15.000 1,724,500 -392,500 0.57% 25,867,500
2009-05-06 2009-05-04 15.200 2,117,000 -11,500 0.70% 32,178,400
2009-05-04 2009-04-29 14.400 2,128,500 -5,000 0.71% 30,650,400
2009-04-30 2009-04-28 14.000 2,133,500 +93,000 0.71% 29,869,000
2009-04-29 2009-04-27 14.600 2,040,500 -4,000 0.68% 29,791,300
2009-04-28 2009-04-24 15.200 2,044,500 +6,500 0.68% 31,076,400
2009-04-27 2009-04-23 14.600 2,038,000 +500 0.68% 29,754,800
2009-04-24 2009-04-22 14.400 2,037,500 +500 0.68% 29,340,000
2009-04-23 2009-04-21 14.800 2,037,000 +8,500 0.68% 30,147,600
2009-04-22 2009-04-20 15.200 2,028,500 +18,000 0.67% 30,833,200
2009-04-21 2009-04-17 15.000 2,010,500 +207,500 0.67% 30,157,500
2009-04-20 2009-04-16 15.400 1,803,000 -71,000 0.60% 27,766,200
2009-04-17 2009-04-15 14.600 1,874,000 +91,000 0.62% 27,360,400
2009-04-16 2009-04-14 15.000 1,783,000 -32,000 0.59% 26,745,000
2009-04-15 2009-04-09 14.400 1,815,000 +40,500 0.60% 26,136,000
2009-04-14 2009-04-08 14.400 1,774,500 +3,000 0.59% 25,552,800
2009-04-09 2009-04-07 15.000 1,771,500 +500 0.59% 26,572,500
2009-04-08 2009-04-06 15.400 1,771,000 -1,500 0.59% 27,273,400
2009-04-06 2009-04-02 15.400 1,772,500 +1,500,500 0.59% 27,296,500
2009-04-03 2009-04-01 15.000 272,000 +8,000 0.09% 4,080,000
2009-04-02 2009-03-31 15.000 264,000 +16,000 0.09% 3,960,000
2009-04-01 2009-03-30 15.400 248,000 +500 0.08% 3,819,200
2009-03-31 2009-03-27 16.000 247,500 +1,500 0.08% 3,960,000
2009-03-26 2009-03-24 16.400 246,000 +3,500 0.08% 4,034,400
2009-03-25 2009-03-23 16.400 242,500 -15,000 0.08% 3,977,000
2009-03-24 2009-03-20 16.000 257,500 +11,000 0.09% 4,120,000
2009-03-23 2009-03-19 15.800 246,500 -17,500 0.08% 3,894,700
2009-03-20 2009-03-18 16.000 264,000 +9,500 0.09% 4,224,000
2009-03-19 2009-03-17 16.000 254,500 +15,000 0.08% 4,072,000
2009-03-18 2009-03-16 15.200 239,500 -3,000 0.08% 3,640,400
2009-03-13 2009-03-11 14.400 242,500 +2,500 0.08% 3,492,000
2009-03-11 2009-03-09 14.200 240,000 -4,000 0.08% 3,408,000
2009-03-10 2009-03-06 14.600 244,000 -1,500 0.08% 3,562,400
2009-03-09 2009-03-05 15.200 245,500 +500 0.08% 3,731,600
2009-03-06 2009-03-04 15.200 245,000 +1,500 0.08% 3,724,000
2009-03-05 2009-03-03 14.800 243,500 +1,000 0.08% 3,603,800
2009-02-27 2009-02-25 15.400 242,500 -1,000 0.08% 3,734,500
2009-02-26 2009-02-24 14.200 243,500 -500 0.08% 3,457,700
2009-02-24 2009-02-20 14.400 244,000 -17,500 0.08% 3,513,600
2009-02-23 2009-02-19 17.400 261,500 +23,000 0.09% 4,550,100
2009-02-20 2009-02-18 17.600 238,500 -5,500 0.08% 4,197,600
2009-02-19 2009-02-17 18.400 244,000 +10,000 0.08% 4,489,600
2009-02-18 2009-02-16 18.400 234,000 -17,000 0.08% 4,305,600
2009-02-17 2009-02-13 17.000 251,000 -8,000 0.08% 4,267,000
2009-02-16 2009-02-12 16.200 259,000 +13,500 0.09% 4,195,800
2009-02-10 2009-02-06 14.200 245,500 -3,000 0.08% 3,486,100
2009-02-09 2009-02-05 14.200 248,500 -19,500 0.08% 3,528,700
2009-02-06 2009-02-04 14.400 268,000 +5,000 0.09% 3,859,200
2009-02-05 2009-02-03 14.000 263,000 +500 0.09% 3,682,000
2009-02-04 2009-02-02 14.000 262,500 +500 0.09% 3,675,000
2009-02-03 2009-01-30 14.200 262,000 +5,500 0.09% 3,720,400
2009-01-30 2009-01-23 14.200 256,500 -1,000 0.09% 3,642,300
2009-01-23 2009-01-21 14.000 257,500 +1,500 0.09% 3,605,000
2009-01-21 2009-01-19 15.200 256,000 +1,000 0.09% 3,891,200
2009-01-20 2009-01-16 17.200 255,000 +8,000 0.08% 4,386,000
2009-01-19 2009-01-15 17.200 247,000 -5,000 0.08% 4,248,400
2009-01-16 2009-01-14 17.200 252,000 +5,000 0.08% 4,334,400
2009-01-15 2009-01-13 16.800 247,000 -29,500 0.08% 4,149,600
2009-01-14 2009-01-12 18.800 276,500 -32,000 0.09% 5,198,200
2009-01-13 2009-01-09 22.000 308,500 +35,500 0.10% 6,787,000
2009-01-12 2009-01-08 18.800 273,000 +10,000 0.09% 5,132,400
2009-01-09 2009-01-07 18.200 263,000 -7,500 0.09% 4,786,600
2009-01-08 2009-01-06 17.200 270,500 -1,000 0.09% 4,652,600
2009-01-07 2009-01-05 17.200 271,500 +17,500 0.09% 4,669,800
2009-01-06 2009-01-02 16.000 254,000 +2,500 0.08% 4,064,000
2009-01-05 2008-12-31 14.600 251,500 -14,500 0.08% 3,671,900
2009-01-02 2008-12-29 11.800 266,000 +5,000 0.09% 3,138,800
2008-12-30 2008-12-24 11.200 261,000 -2,000 0.09% 2,923,200
2008-12-29 2008-12-22 10.200 263,000 -78,000 0.09% 2,682,600
2008-12-22 2008-12-18 9.900 341,000 -80,000 0.11% 3,375,900
2008-12-19 2008-12-17 9.900 421,000 +51,000 0.14% 4,167,900
2008-12-18 2008-12-16 9.700 370,000 +40,000 0.12% 3,589,000
2008-12-17 2008-12-15 9.700 330,000 +38,000 0.12% 3,201,000
2008-12-16 2008-12-12 9.700 292,000 +26,000 0.10% 2,832,400
2008-12-12 2008-12-10 11.000 266,000 -3,000 0.09% 2,926,000
2008-12-11 2008-12-09 9.700 269,000 -55,000 0.09% 2,609,300
2008-12-09 2008-12-05 9.300 324,000 +21,500 0.11% 3,013,200
2008-12-08 2008-12-04 9.300 302,500 +15,000 0.11% 2,813,250
2008-12-05 2008-12-03 9.500 287,500 +1,500 0.10% 2,731,250
2008-12-04 2008-12-02 9.500 286,000 +3,500 0.10% 2,717,000
2008-12-01 2008-11-27 10.000 282,500 +9,000 0.10% 2,825,000
2008-11-28 2008-11-26 10.000 273,500 +500 0.10% 2,735,000
2008-11-27 2008-11-25 9.000 273,000 +1,500 0.10% 2,457,000
2008-11-25 2008-11-21 9.400 271,500 -1,000 0.10% 2,552,100
2008-11-17 2008-11-13 10.200 272,500 -4,500 0.10% 2,779,500
2008-11-14 2008-11-12 10.400 277,000 +4,000 0.10% 2,880,800
2008-11-11 2008-11-07 10.200 273,000 -43,500 0.10% 2,784,600
2008-11-07 2008-11-05 10.800 316,500 -7,500 0.11% 3,418,200
2008-11-05 2008-11-03 10.600 324,000 +10,000 0.11% 3,434,400
2008-11-03 2008-10-30 10.200 314,000 -500 0.11% 3,202,800
2008-10-31 2008-10-29 9.000 314,500 +500 0.11% 2,830,500
2008-10-29 2008-10-27 9.900 314,000 -39,000 0.11% 3,108,600
2008-10-23 2008-10-21 10.600 353,000 -5,000 0.12% 3,741,800
2008-10-20 2008-10-16 11.400 358,000 -4,500 0.13% 4,081,200
2008-10-16 2008-10-14 12.400 362,500 -1,500 0.13% 4,495,000
2008-10-15 2008-10-13 12.200 364,000 +6,000 0.13% 4,440,800
2008-10-14 2008-10-10 12.800 358,000 +1,500 0.13% 4,582,400
2008-10-09 2008-10-06 16.000 356,500 +3,000 0.13% 5,704,000
2008-10-08 2008-10-03 17.200 353,500 +2,500 0.12% 6,080,200
2008-10-06 2008-10-02 18.000 351,000 +5,000 0.12% 6,318,000
2008-10-03 2008-09-30 16.800 346,000 +5,000 0.12% 5,812,800
2008-09-26 2008-09-24 20.600 341,000 -2,500 0.12% 7,024,600
2008-09-24 2008-09-22 22.200 343,500 -4,000 0.12% 7,625,700
2008-09-23 2008-09-19 21.800 347,500 +3,500 0.12% 7,575,500
2008-09-16 2008-09-11 25.000 344,000 -318,500 0.12% 8,600,000
2008-09-09 2008-09-05 25.000 662,500 +1,500 0.23% 16,562,500
2008-09-08 2008-09-04 24.800 661,000 -3,000 0.23% 16,392,800
2008-09-05 2008-09-03 24.200 664,000 +1,000 0.23% 16,068,800
2008-09-04 2008-09-02 25.200 663,000 -3,000 0.23% 16,707,600
2008-09-03 2008-09-01 23.000 666,000 -617,500 0.23% 15,318,000
2008-09-02 2008-08-29 23.200 1,283,500 -1,500 0.45% 29,777,200
2008-09-01 2008-08-28 22.200 1,285,000 -23,000 0.45% 28,527,000
2008-08-29 2008-08-27 22.600 1,308,000 -59,000 0.48% 29,560,800
2008-08-28 2008-08-26 23.600 1,367,000 -44,000 0.50% 32,261,200
2008-08-27 2008-08-25 22.200 1,411,000 -7,500 0.52% 31,324,200
2008-08-26 2008-08-21 18.800 1,418,500 -43,500 0.52% 26,667,800
2008-08-25 2008-08-20 17.800 1,462,000 -7,500 0.54% 26,023,600
2008-08-21 2008-08-19 15.400 1,469,500 -500 0.54% 22,630,300
2008-08-18 2008-08-14 18.200 1,470,000 +1,000 0.54% 26,754,000
2008-08-05 2008-08-01 24.200 1,469,000 +4,000 0.54% 35,549,800
2008-08-01 2008-07-30 25.000 1,465,000 -1,000 0.54% 36,625,000
2008-07-31 2008-07-29 23.600 1,466,000 +2,500 0.54% 34,597,600
2008-07-28 2008-07-24 25.000 1,463,500 -36,500 0.54% 36,587,500
2008-07-25 2008-07-23 25.000 1,500,000 -27,500 0.55% 37,500,000
2008-07-24 2008-07-22 23.600 1,527,500 +10,500 0.56% 36,049,000
2008-07-22 2008-07-18 26.800 1,517,000 +500 0.56% 40,655,600
2008-07-16 2008-07-14 29.800 1,516,500 +4,500 0.56% 45,191,700
2008-07-09 2008-07-07 30.800 1,512,000 +1,250,000 0.56% 46,569,600
2008-07-04 2008-07-02 32.000 262,000 -50,000 0.10% 8,384,000
2008-07-03 2008-06-30 31.800 312,000 +1,000 0.11% 9,921,600
2008-07-02 2008-06-27 31.800 311,000 +1,000 0.11% 9,889,800
2008-06-30 2008-06-26 31.600 310,000 -1,500 0.11% 9,796,000
2008-06-27 2008-06-25 30.800 311,500 -1,000 0.11% 9,594,200
2008-06-26 2008-06-24 32.000 312,500 +6,000 0.11% 10,000,000
2008-06-25 2008-06-23 34.800 306,500 +6,000 0.11% 10,666,200
2008-06-24 2008-06-20 34.000 300,500 -1,500 0.11% 10,217,000
2008-06-19 2008-06-17 35.200 302,000 -4,500 0.11% 10,630,400
2008-06-17 2008-06-13 32.800 306,500 -1,000 0.11% 10,053,200
2008-06-16 2008-06-12 31.800 307,500 +1,000 0.11% 9,778,500
2008-06-13 2008-06-11 33.000 306,500 +8,500 0.11% 10,114,500
2008-06-12 2008-06-10 30.000 298,000 -5,000 0.11% 8,940,000
2008-06-11 2008-06-06 32.000 303,000 -11,500 0.11% 9,696,000
2008-06-06 2008-06-04 29.800 314,500 -10,000 0.12% 9,372,100
2008-06-05 2008-06-03 29.600 324,500 +18,500 0.12% 9,605,200
2008-06-04 2008-06-02 30.000 306,000 -11,000 0.11% 9,180,000
2008-06-03 2008-05-30 29.400 317,000 -17,000 0.12% 9,319,800
2008-06-02 2008-05-29 28.800 334,000 +2,500 0.12% 9,619,200
2008-05-30 2008-05-28 27.200 331,500 +25,000 0.12% 9,016,800
2008-05-28 2008-05-26 28.200 306,500 -500 0.11% 8,643,300
2008-05-26 2008-05-22 31.400 307,000 +500 0.11% 9,639,800
2008-05-23 2008-05-21 32.000 306,500 +500 0.11% 9,808,000
2008-05-21 2008-05-19 31.800 306,000 +500 0.11% 9,730,800
2008-05-16 2008-05-14 33.600 305,500 +1,500 0.11% 10,264,800
2008-05-15 2008-05-13 34.000 304,000 -14,000 0.11% 10,336,000
2008-05-14 2008-05-09 35.000 318,000 +12,500 0.12% 11,130,000
2008-05-13 2008-05-08 34.200 305,500 +1,000 0.11% 10,448,100
2008-05-09 2008-05-07 34.200 304,500 +500 0.11% 10,413,900
2008-05-07 2008-05-05 34.400 304,000 -2,000 0.11% 10,457,600
2008-05-06 2008-05-02 34.800 306,000 +3,000 0.11% 10,648,800
2008-05-05 2008-04-30 34.400 303,000 +3,000 0.11% 10,423,200
2008-05-02 2008-04-29 34.200 300,000 +4,500 0.11% 10,260,000
2008-04-30 2008-04-28 36.200 295,500 +5,500 0.11% 10,697,100
2008-04-25 2008-04-23 40.400 290,000 +55,000 0.12% 11,716,000
2008-04-18 2008-04-16 36.400 235,000 -32,500 0.10% 8,554,000
2008-04-17 2008-04-15 36.400 267,500 +7,500 0.12% 9,737,000
2008-04-16 2008-04-14 32.200 260,000 +12,500 0.11% 8,372,000
2008-04-08 2008-04-03 29.800 247,500 +1,000 0.11% 7,375,500
2008-04-07 2008-04-02 25.600 246,500 +1,000 0.11% 6,310,400
2008-04-03 2008-04-01 25.400 245,500 -500 0.11% 6,235,700
2008-04-02 2008-03-31 24.800 246,000 +2,000 0.11% 6,100,800
2008-03-25 2008-03-19 28.000 244,000 -3,500 0.11% 6,832,000
2008-03-19 2008-03-17 26.800 247,500 -12,500 0.11% 6,633,000
2008-03-18 2008-03-14 28.400 260,000 -10,000 0.11% 7,384,000
2008-03-14 2008-03-12 28.600 270,000 -2,500 0.12% 7,722,000
2008-03-13 2008-03-11 28.600 272,500 -17,500 0.12% 7,793,500
2008-03-11 2008-03-07 29.000 290,000 +1,000 0.12% 8,410,000
2008-03-10 2008-03-06 29.000 289,000 -2,500 0.12% 8,381,000
2008-03-07 2008-03-05 28.000 291,500 +500 0.13% 8,162,000
2008-03-06 2008-03-04 28.000 291,000 -13,500 0.13% 8,148,000
2008-03-05 2008-03-03 26.200 304,500 -61,500 0.13% 7,977,900
2008-03-04 2008-02-29 24.800 366,000 -8,500 0.16% 9,076,800
2008-03-03 2008-02-28 24.200 374,500 -1,500 0.16% 9,062,900
2008-02-29 2008-02-27 24.000 376,000 -3,500 0.16% 9,024,000
2008-02-26 2008-02-22 23.600 379,500 -12,000 0.16% 8,956,200
2008-02-25 2008-02-21 24.400 391,500 +4,000 0.17% 9,552,600
2008-02-22 2008-02-20 24.400 387,500 +500 0.17% 9,455,000
2008-02-20 2008-02-18 24.600 387,000 -5,000 0.17% 9,520,200
2008-02-19 2008-02-15 22.800 392,000 +2,000 0.17% 8,937,600
2008-02-12 2008-02-06 19.000 390,000 -12,500 0.17% 7,410,000
2008-02-11 2008-02-04 18.000 402,500 -1,000 0.17% 7,245,000
2008-02-04 2008-01-31 16.200 403,500 -1,500 0.17% 6,536,700
2008-02-01 2008-01-30 18.400 405,000 +7,500 0.17% 7,452,000
2008-01-29 2008-01-25 20.000 397,500 -3,500 0.18% 7,950,000
2008-01-28 2008-01-24 19.800 401,000 -3,500 0.18% 7,939,800
2008-01-25 2008-01-23 19.800 404,500 +16,500 0.18% 8,009,100
2008-01-24 2008-01-22 19.200 388,000 -2,500 0.17% 7,449,600
2008-01-21 2008-01-17 24.800 390,500 +1,500 0.17% 9,684,400
2008-01-18 2008-01-16 24.200 389,000 -1,500 0.17% 9,413,800
2008-01-17 2008-01-15 26.200 390,500 +4,000 0.17% 10,231,100
2008-01-15 2008-01-11 28.200 386,500 +17,500 0.17% 10,899,300
2008-01-14 2008-01-10 28.200 369,000 -2,500 0.16% 10,405,800
2008-01-11 2008-01-09 28.400 371,500 -2,500 0.17% 10,550,600
2008-01-10 2008-01-08 28.200 374,000 -10,000 0.17% 10,546,800
2008-01-08 2008-01-04 28.600 384,000 -2,500 0.17% 10,982,400
2008-01-07 2008-01-03 28.400 386,500 +2,000 0.17% 10,976,600
2008-01-04 2008-01-02 28.600 384,500 -2,000 0.17% 10,996,700
2008-01-03 2007-12-31 28.400 386,500 -2,000 0.17% 10,976,600
2008-01-02 2007-12-27 27.000 388,500 +20,500 0.17% 10,489,500
2007-12-28 2007-12-24 28.800 368,000 +8,500 0.16% 10,598,400
2007-12-27 2007-12-20 32.200 359,500 -79,000 0.16% 11,575,900
2007-12-21 2007-12-19 34.800 438,500 +22,500 0.19% 15,259,800
2007-12-20 2007-12-18 34.200 416,000 +4,500 0.18% 14,227,200
2007-12-19 2007-12-17 31.600 411,500 +8,000 0.18% 13,003,400
2007-12-18 2007-12-14 26.800 403,500 +77,000 0.18% 10,813,800
2007-12-17 2007-12-13 26.200 326,500 -24,000 0.15% 8,554,300
2007-12-14 2007-12-12 27.000 350,500 -3,000 0.16% 9,463,500
2007-12-13 2007-12-11 26.200 353,500 -56,500 0.16% 9,261,700
2007-12-11 2007-12-07 26.800 410,000 +1,500 0.18% 10,988,000
2007-12-10 2007-12-06 27.000 408,500 -7,000 0.18% 11,029,500
2007-12-07 2007-12-05 27.000 415,500 +1,500 0.18% 11,218,500
2007-12-06 2007-12-04 28.000 414,000 +9,000 0.18% 11,592,000
2007-12-05 2007-12-03 28.000 405,000 -6,500 0.18% 11,340,000
2007-12-04 2007-11-30 28.200 411,500 -15,500 0.18% 11,604,300
2007-12-03 2007-11-29 26.800 427,000 -3,500 0.19% 11,443,600
2007-11-28 2007-11-26 25.600 430,500 +7,500 0.20% 11,020,800
2007-11-27 2007-11-23 26.200 423,000 -23,500 0.20% 11,082,600
2007-11-22 2007-11-20 27.200 446,500 +4,000 0.21% 12,144,800
2007-11-21 2007-11-19 28.000 442,500 -5,000 0.21% 12,390,000
2007-11-20 2007-11-16 27.400 447,500 +4,000 0.21% 12,261,500
2007-11-19 2007-11-15 28.400 443,500 -5,000 0.21% 12,595,400
2007-11-16 2007-11-14 27.600 448,500 -2,000 0.21% 12,378,600
2007-11-15 2007-11-13 27.400 450,500 +13,500 0.21% 12,343,700
2007-11-14 2007-11-12 27.600 437,000 +8,000 0.20% 12,061,200
2007-11-07 2007-11-05 26.800 429,000 +9,500 0.20% 11,497,200
2007-11-06 2007-11-02 26.800 419,500 +9,000 0.19% 11,242,600
2007-11-05 2007-11-01 28.200 410,500 +11,000 0.19% 11,576,100
2007-11-02 2007-10-31 28.400 399,500 +56,500 0.19% 11,345,800
2007-10-31 2007-10-29 27.400 343,000 -9,000 0.16% 9,398,200
2007-10-30 2007-10-26 27.400 352,000 +6,000 0.16% 9,644,800
2007-10-29 2007-10-25 27.200 346,000 -2,500 0.16% 9,411,200
2007-10-26 2007-10-24 28.800 348,500 +77,500 0.16% 10,036,800
2007-10-25 2007-10-23 24.000 271,000 +1,500 0.13% 6,504,000
2007-10-23 2007-10-18 23.800 269,500 -4,000 0.13% 6,414,100
2007-10-22 2007-10-17 23.800 273,500 +3,500 0.13% 6,509,300
2007-10-18 2007-10-16 24.800 270,000 +14,000 0.13% 6,696,000
2007-10-17 2007-10-15 26.000 256,000 +500 0.12% 6,656,000
2007-10-16 2007-10-12 26.800 255,500 +2,500 0.12% 6,847,400
2007-10-15 2007-10-11 28.000 253,000 +5,500 0.12% 7,084,000
2007-10-12 2007-10-10 28.400 247,500 +2,500 0.12% 7,029,000
2007-10-11 2007-10-09 28.400 245,000 +2,000 0.11% 6,958,000
2007-10-10 2007-10-08 28.000 243,000 +2,000 0.11% 6,804,000
2007-10-09 2007-10-05 29.600 241,000 -1,500 0.11% 7,133,600
2007-10-08 2007-10-04 27.800 242,500 -5,500 0.11% 6,741,500
2007-10-05 2007-10-03 27.000 248,000 +9,000 0.12% 6,696,000
2007-10-04 2007-10-02 29.400 239,000 +13,000 0.11% 7,026,600
2007-10-03 2007-09-28 31.400 226,000 +51,000 0.11% 7,096,400
2007-09-28 2007-09-25 28.400 175,000 +4,500 0.08% 4,970,000
2007-09-24 2007-09-20 24.800 170,500 +500 0.08% 4,228,400
2007-09-18 2007-09-14 26.400 170,000 +3,500 0.08% 4,488,000
2007-09-17 2007-09-13 27.600 166,500 -3,000 0.08% 4,595,400
2007-09-06 2007-09-04 25.200 169,500 +8,500 0.08% 4,271,400
2007-09-04 2007-08-31 27.600 161,000 +500 0.07% 4,443,600
2007-09-03 2007-08-30 29.000 160,500 -2,500 0.07% 4,654,500
2007-08-31 2007-08-29 29.800 163,000 -18,000 0.08% 4,857,400
2007-08-29 2007-08-27 30.200 181,000 -1,500 0.08% 5,466,200
2007-08-28 2007-08-24 26.800 182,500 +1,500 0.08% 4,891,000
2007-08-27 2007-08-23 23.000 181,000 -5,000 0.08% 4,163,000
2007-08-23 2007-08-21 20.600 186,000 +10,500 0.09% 3,831,600
2007-08-22 2007-08-20 22.200 175,500 -2,000 0.08% 3,896,100
2007-08-21 2007-08-17 19.400 177,500 +2,000 0.08% 3,443,500
2007-08-20 2007-08-16 24.000 175,500 +1,500 0.08% 4,212,000
2007-08-17 2007-08-15 27.400 174,000 +2,500 0.08% 4,767,600
2007-08-16 2007-08-14 28.200 171,500 +500 0.08% 4,836,300
2007-08-13 2007-08-09 30.000 171,000 -5,000 0.08% 5,130,000
2007-08-10 2007-08-08 29.200 176,000 +5,000 0.08% 5,139,200
2007-08-09 2007-08-07 27.800 171,000 +500 0.08% 4,753,800
2007-08-07 2007-08-03 32.600 170,500 -1,500 0.08% 5,558,300
2007-08-03 2007-08-01 34.800 172,000 -3,500 0.08% 5,985,600
2007-08-01 2007-07-30 34.800 175,500 +1,000 0.08% 6,107,400
2007-07-31 2007-07-27 36.000 174,500 +3,500 0.08% 6,282,000
2007-07-30 2007-07-26 37.400 171,000 -5,000 0.08% 6,395,400
2007-07-27 2007-07-25 35.600 176,000 +8,000 0.08% 6,265,600
2007-07-26 2007-07-24 36.200 168,000 +10,500 0.08% 6,081,600
2007-07-25 2007-07-23 37.400 157,500 +1,000 0.07% 5,890,500
2007-07-24 2007-07-20 38.200 156,500 +4,000 0.07% 5,978,300
2007-07-19 2007-07-17 38.200 152,500 +500 0.07% 5,825,500
2007-07-17 2007-07-13 40.400 152,000 -3,500 0.07% 6,140,800
2007-07-16 2007-07-12 40.200 155,500 -1,000 0.07% 6,251,100
2007-07-11 2007-07-09 43.200 156,500 +8,500 0.07% 6,760,800
2007-07-10 2007-07-06 41.800 148,000 -5,000 0.07% 6,186,400
2007-07-09 2007-07-05 38.400 153,000 +2,000 0.07% 5,875,200
2007-07-06 2007-07-04 37.000 151,000 +1,500 0.07% 5,587,000
2007-07-04 2007-06-29 37.000 149,500 -3,000 0.07% 5,531,500
2007-06-29 2007-06-27 41.400 152,500 +3,000 0.22% 6,313,500
2007-06-26 2007-06-22 149,500 0.22%

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

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top