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: ICBC (ASIA) SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.435 5,386,500 +0 0.49% 2,343,128
2025-10-13 2025-10-09 0.435 5,386,500 +0 0.49% 2,343,128
2025-10-10 2025-10-08 0.430 5,386,500 +0 0.49% 2,316,195
2025-10-09 2025-10-06 0.425 5,386,500 -60,000 0.49% 2,289,262
2025-10-08 2025-10-03 0.425 5,446,500 +60,000 0.50% 2,314,762
2025-10-06 2025-10-02 0.420 5,386,500 -100,000 0.49% 2,262,330
2025-10-03 2025-09-30 0.415 5,486,500 +8,500 0.50% 2,276,898
2025-10-02 2025-09-29 0.410 5,478,000 -5,000 0.50% 2,245,980
2025-09-17 2025-09-15 0.420 5,483,000 -5,000 0.50% 2,302,860
2025-09-16 2025-09-12 0.425 5,488,000 +25,000 0.50% 2,332,400
2025-09-15 2025-09-11 0.430 5,463,000 +5,000 0.50% 2,349,090
2025-09-11 2025-09-09 0.435 5,458,000 -5,000 0.50% 2,374,230
2025-09-10 2025-09-08 0.445 5,463,000 -2,000 0.50% 2,431,035
2025-09-03 2025-09-01 0.410 5,465,000 +525,000 0.50% 2,240,650
2025-09-02 2025-08-29 0.425 4,940,000 +315,000 0.45% 2,099,500
2025-09-01 2025-08-28 0.420 4,625,000 +85,000 0.42% 1,942,500
2025-08-29 2025-08-27 0.430 4,540,000 +70,000 0.41% 1,952,200
2025-08-26 2025-08-22 0.450 4,470,000 -25,000 0.41% 2,011,500
2025-08-21 2025-08-19 0.430 4,495,000 -5,000 0.41% 1,932,850
2025-08-18 2025-08-14 0.425 4,500,000 +5,000 0.41% 1,912,500
2025-07-28 2025-07-24 0.450 4,495,000 -35,000 0.41% 2,022,750
2025-07-25 2025-07-23 0.450 4,530,000 -20,000 0.41% 2,038,500
2025-07-23 2025-07-21 0.470 4,550,000 -270,000 0.41% 2,138,500
2025-07-21 2025-07-17 0.395 4,820,000 +200,000 0.44% 1,903,900
2025-07-07 2025-07-03 0.375 4,620,000 +5,000 0.42% 1,732,500
2025-07-02 2025-06-27 0.385 4,615,000 +130,000 0.42% 1,776,775
2025-06-27 2025-06-25 0.390 4,485,000 -10,000 0.41% 1,749,150
2025-06-26 2025-06-24 0.405 4,495,000 +5,000 0.41% 1,820,475
2025-06-25 2025-06-23 0.510 4,490,000 -410,000 0.41% 2,289,900
2025-06-24 2025-06-20 0.485 4,900,000 +75,000 0.45% 2,376,500
2025-06-23 2025-06-19 0.495 4,825,000 +625,000 0.44% 2,388,375
2025-06-20 2025-06-18 0.510 4,200,000 +190,000 0.38% 2,142,000
2025-06-19 2025-06-17 0.495 4,010,000 +85,000 0.36% 1,984,950
2025-06-18 2025-06-16 0.610 3,925,000 -10,000 0.36% 2,394,250
2025-06-17 2025-06-13 0.450 3,935,000 +85,000 0.36% 1,770,750
2025-04-11 2025-04-09 0.260 3,850,000 +10,000 0.35% 1,001,000
2025-03-11 2025-03-07 0.275 3,840,000 -10,000 0.35% 1,056,000
2025-03-04 2025-02-28 0.270 3,850,000 -15,000 0.35% 1,039,500
2025-02-25 2025-02-21 0.265 3,865,000 +10,000 0.35% 1,024,225
2025-02-21 2025-02-19 0.270 3,855,000 +5,000 0.35% 1,040,850
2025-02-20 2025-02-18 0.265 3,850,000 -100,000 0.35% 1,020,250
2025-02-19 2025-02-17 0.270 3,950,000 +10,000 0.36% 1,066,500
2025-02-18 2025-02-14 0.270 3,940,000 +5,000 0.36% 1,063,800
2025-02-17 2025-02-13 0.270 3,935,000 +5,000 0.36% 1,062,450
2024-12-10 2024-12-06 0.285 3,930,000 -2,000 0.36% 1,120,050
2024-11-07 2024-11-05 0.315 3,932,000 +40,000 0.36% 1,238,580
2024-11-06 2024-11-04 0.300 3,892,000 +40,000 0.35% 1,167,600
2024-10-21 2024-10-17 0.340 3,852,000 -35,000 0.35% 1,309,680
2024-10-14 2024-10-09 0.350 3,887,000 -5,000 0.35% 1,360,450
2024-10-10 2024-10-08 0.385 3,892,000 +60,000 0.35% 1,498,420
2024-10-09 2024-10-07 0.420 3,832,000 +10,000 0.35% 1,609,440
2024-10-08 2024-10-04 0.425 3,822,000 +250,000 0.35% 1,624,350
2024-10-07 2024-10-03 0.395 3,572,000 -37,000 0.32% 1,410,940
2024-10-04 2024-10-02 0.295 3,609,000 +85,000 0.33% 1,064,655
2024-07-02 2024-06-27 0.380 3,524,000 -20,000 0.32% 1,339,120
2024-06-11 2024-06-06 0.400 3,544,000 +65,000 0.32% 1,417,600
2024-06-05 2024-06-03 0.415 3,479,000 +20,000 0.32% 1,443,785
2024-06-03 2024-05-30 0.400 3,459,000 -265,000 0.31% 1,383,600
2024-05-27 2024-05-23 0.400 3,724,000 +125,000 0.34% 1,489,600
2024-05-20 2024-05-16 0.395 3,599,000 +150,000 0.33% 1,421,605
2024-05-17 2024-05-14 0.410 3,449,000 +385,000 0.31% 1,414,090
2024-05-16 2024-05-13 0.400 3,064,000 -15,000 0.28% 1,225,600
2024-05-03 2024-04-30 0.420 3,079,000 -55,000 0.28% 1,293,180
2024-04-30 2024-04-26 0.415 3,134,000 -95,000 0.28% 1,300,610
2024-04-18 2024-04-16 0.400 3,229,000 +40,000 0.29% 1,291,600
2024-04-17 2024-04-15 0.410 3,189,000 +60,000 0.29% 1,307,490
2024-04-10 2024-04-08 0.475 3,129,000 -5,000 0.28% 1,486,275
2024-03-28 2024-03-26 0.420 3,134,000 +55,000 0.28% 1,316,280
2023-11-08 2023-11-06 0.360 3,079,000 -20,000 0.28% 1,108,440
2023-09-21 2023-09-19 0.495 3,099,000 -5,000 0.28% 1,534,005
2023-07-27 2023-07-25 0.510 3,104,000 -20,000 0.28% 1,583,040
2023-07-26 2023-07-24 0.510 3,124,000 +20,000 0.28% 1,593,240
2023-07-06 2023-07-04 0.495 3,104,000 -20,000 0.28% 1,536,480
2023-05-31 2023-05-29 0.770 3,124,000 -9,500 0.28% 2,405,480
2023-05-30 2023-05-25 0.690 3,133,500 -1,500 0.28% 2,162,115
2023-05-29 2023-05-24 0.690 3,135,000 -9,000 0.28% 2,163,150
2023-05-25 2023-05-23 0.690 3,144,000 -4,500 0.29% 2,169,360
2023-05-24 2023-05-22 0.690 3,148,500 -9,500 0.29% 2,172,465
2023-05-22 2023-05-18 0.720 3,158,000 -500 0.29% 2,273,760
2023-05-19 2023-05-17 0.720 3,158,500 -5,500 0.29% 2,274,120
2023-05-18 2023-05-16 0.690 3,164,000 -5,000 0.29% 2,183,160
2023-05-17 2023-05-15 0.690 3,169,000 -1,000 0.29% 2,186,610
2023-05-15 2023-05-11 0.740 3,170,000 -5,000 0.29% 2,345,800
2023-05-11 2023-05-09 0.760 3,175,000 -15,000 0.29% 2,413,000
2023-05-10 2023-05-08 0.760 3,190,000 -16,500 0.29% 2,424,400
2023-05-09 2023-05-05 0.760 3,206,500 -7,500 0.29% 2,436,940
2023-05-08 2023-05-04 0.760 3,214,000 -15,000 0.29% 2,442,640
2023-05-05 2023-05-03 0.760 3,229,000 -12,500 0.29% 2,454,040
2023-05-04 2023-05-02 0.780 3,241,500 -7,500 0.29% 2,528,370
2023-05-03 2023-04-28 0.780 3,249,000 -10,000 0.30% 2,534,220
2023-05-02 2023-04-27 0.800 3,259,000 -10,000 0.30% 2,607,200
2023-04-28 2023-04-26 0.780 3,269,000 -10,000 0.30% 2,549,820
2023-04-27 2023-04-25 0.780 3,279,000 -20,000 0.30% 2,557,620
2023-04-25 2023-04-21 0.820 3,299,000 -20,000 0.30% 2,705,180
2023-04-24 2023-04-20 0.780 3,319,000 -20,000 0.30% 2,588,820
2023-04-21 2023-04-19 0.780 3,339,000 -20,000 0.30% 2,604,420
2023-04-20 2023-04-18 0.780 3,359,000 -20,000 0.31% 2,620,020
2023-04-19 2023-04-17 0.780 3,379,000 -30,000 0.31% 2,635,620
2023-04-18 2023-04-14 0.780 3,409,000 -30,000 0.31% 2,659,020
2023-04-17 2023-04-13 0.760 3,439,000 -10,000 0.31% 2,613,640
2023-04-14 2023-04-12 0.760 3,449,000 -19,500 0.31% 2,621,240
2023-04-13 2023-04-11 0.800 3,468,500 -95,000 0.32% 2,774,800
2023-04-12 2023-04-06 0.840 3,563,500 -10,000 0.32% 2,993,340
2023-04-11 2023-04-04 0.920 3,573,500 -15,000 0.32% 3,287,620
2023-04-06 2023-04-03 0.880 3,588,500 -5,000 0.33% 3,157,880
2023-04-04 2023-03-31 0.900 3,593,500 -1,000 0.33% 3,234,150
2023-04-03 2023-03-30 0.900 3,594,500 -5,000 0.33% 3,235,050
2023-03-31 2023-03-29 0.940 3,599,500 -21,500 0.33% 3,383,530
2023-03-30 2023-03-28 0.900 3,621,000 -25,000 0.33% 3,258,900
2023-03-29 2023-03-27 0.880 3,646,000 -10,000 0.33% 3,208,480
2023-03-28 2023-03-24 0.900 3,656,000 -500 0.33% 3,290,400
2023-03-22 2023-03-20 0.920 3,656,500 -1,000 0.33% 3,363,980
2023-03-07 2023-03-03 1.000 3,657,500 +1,000 0.33% 3,657,500
2023-03-01 2023-02-27 1.120 3,656,500 -20,000 0.33% 4,095,280
2023-02-28 2023-02-24 1.080 3,676,500 +1,000 0.33% 3,970,620
2023-02-21 2023-02-17 1.120 3,675,500 +40,000 0.33% 4,116,560
2023-01-18 2023-01-16 1.200 3,635,500 +7,500 0.33% 4,362,600
2023-01-10 2023-01-06 1.200 3,628,000 -39,000 0.40% 4,353,600
2023-01-05 2023-01-03 1.160 3,667,000 +39,500 0.40% 4,253,720
2023-01-03 2022-12-29 1.100 3,627,500 -1,500 0.40% 3,990,250
2022-12-12 2022-12-08 1.060 3,629,000 -10,000 0.40% 3,846,740
2022-12-07 2022-12-05 0.980 3,639,000 -5,000 0.40% 3,566,220
2022-11-07 2022-11-03 0.940 3,644,000 +25,000 0.40% 3,425,360
2022-10-31 2022-10-27 0.840 3,619,000 -100,000 0.39% 3,039,960
2022-10-25 2022-10-21 0.860 3,719,000 +10,000 0.41% 3,198,340
2022-10-18 2022-10-14 0.840 3,709,000 +15,000 0.40% 3,115,560
2022-10-11 2022-10-07 0.840 3,694,000 +1,500 0.40% 3,102,960
2022-09-22 2022-09-20 0.920 3,692,500 +1,500 0.40% 3,397,100
2022-09-20 2022-09-16 0.940 3,691,000 +1,000 0.40% 3,469,540
2022-09-09 2022-09-07 0.980 3,690,000 -5,000 0.40% 3,616,200
2022-09-08 2022-09-06 1.040 3,695,000 -9,500 0.40% 3,842,800
2022-08-25 2022-08-23 1.000 3,704,500 -8,500 0.40% 3,704,500
2022-08-24 2022-08-22 0.980 3,713,000 +8,500 0.41% 3,638,740
2022-08-18 2022-08-16 0.880 3,704,500 +4,500 0.40% 3,259,960
2022-07-29 2022-07-27 1.080 3,700,000 -1,000 0.40% 3,996,000
2022-07-20 2022-07-18 1.160 3,701,000 -3,000 0.40% 4,293,160
2022-06-24 2022-06-22 1.180 3,704,000 -39,000 0.40% 4,370,720
2022-06-23 2022-06-21 1.000 3,743,000 +18,000 0.41% 3,743,000
2022-06-09 2022-06-07 1.080 3,725,000 -3,500 0.41% 4,023,000
2022-05-31 2022-05-27 1.060 3,728,500 +5,000 0.41% 3,952,210
2022-05-26 2022-05-24 1.040 3,723,500 -4,500 0.41% 3,872,440
2022-05-24 2022-05-20 1.040 3,728,000 +4,500 0.41% 3,877,120
2022-05-18 2022-05-16 1.080 3,723,500 +18,000 0.41% 4,021,380
2022-05-06 2022-05-04 1.140 3,705,500 +1,500 0.40% 4,224,270
2022-05-04 2022-04-29 1.060 3,704,000 -4,500 0.40% 3,926,240
2022-05-03 2022-04-28 1.020 3,708,500 -5,000 0.40% 3,782,670
2022-04-27 2022-04-25 1.060 3,713,500 +20,000 0.41% 3,936,310
2022-04-20 2022-04-14 1.140 3,693,500 -1,500 0.40% 4,210,590
2022-04-13 2022-04-11 1.160 3,695,000 -4,000 0.40% 4,286,200
2022-04-04 2022-03-31 1.140 3,699,000 -13,500 0.40% 4,216,860
2022-04-01 2022-03-30 1.140 3,712,500 -40,500 0.40% 4,232,250
2022-03-29 2022-03-25 1.280 3,753,000 -5,000 0.41% 4,803,840
2022-03-28 2022-03-24 1.380 3,758,000 +15,000 0.41% 5,186,040
2022-03-25 2022-03-23 1.300 3,743,000 -2,500 0.41% 4,865,900
2022-03-24 2022-03-22 1.300 3,745,500 +4,500 0.41% 4,869,150
2022-03-23 2022-03-21 1.280 3,741,000 +5,000 0.41% 4,788,480
2022-03-22 2022-03-18 1.300 3,736,000 +28,500 0.41% 4,856,800
2022-03-17 2022-03-15 0.960 3,707,500 +11,000 0.40% 3,559,200
2022-03-16 2022-03-14 1.100 3,696,500 -67,000 0.40% 4,066,150
2022-03-15 2022-03-11 1.200 3,763,500 +34,500 0.41% 4,516,200
2022-03-14 2022-03-10 1.440 3,729,000 +23,500 0.41% 5,369,760
2022-03-11 2022-03-09 1.500 3,705,500 -55,500 0.40% 5,558,250
2022-03-10 2022-03-08 1.680 3,761,000 +14,000 0.41% 6,318,480
2022-03-09 2022-03-07 1.100 3,747,000 +32,500 0.41% 4,121,700
2022-03-08 2022-03-04 1.000 3,714,500 -20,000 0.41% 3,714,500
2022-03-04 2022-03-02 0.840 3,734,500 +29,000 0.41% 3,136,980
2022-03-01 2022-02-25 0.780 3,705,500 +5,000 0.40% 2,890,290
2022-02-24 2022-02-22 0.840 3,700,500 +1,000 0.40% 3,108,420
2022-02-22 2022-02-18 0.880 3,699,500 -1,500 0.40% 3,255,560
2022-02-21 2022-02-17 0.920 3,701,000 +7,000 0.40% 3,404,920
2022-02-15 2022-02-11 1.060 3,694,000 -500 0.40% 3,915,640
2022-02-11 2022-02-09 1.060 3,694,500 -4,500 0.40% 3,916,170
2022-02-10 2022-02-08 0.960 3,699,000 +6,500 0.40% 3,551,040
2022-01-13 2022-01-11 0.920 3,692,500 +50,000 0.40% 3,397,100
2021-12-22 2021-12-20 1.140 3,642,500 +2,000 0.40% 4,152,450
2021-12-17 2021-12-15 1.140 3,640,500 -10,000 0.40% 4,150,170
2021-11-15 2021-11-11 1.320 3,650,500 -500 0.40% 4,818,660
2021-11-11 2021-11-09 1.380 3,651,000 -1,000 0.40% 5,038,380
2021-11-05 2021-11-03 1.400 3,652,000 -15,000 0.40% 5,112,800
2021-11-04 2021-11-02 1.480 3,667,000 -10,000 0.40% 5,427,160
2021-11-01 2021-10-28 1.560 3,677,000 -2,000 0.40% 5,736,120
2021-10-20 2021-10-18 1.720 3,679,000 +12,500 0.40% 6,327,880
2021-10-18 2021-10-12 1.640 3,666,500 -1,500 0.40% 6,013,060
2021-09-28 2021-09-24 1.800 3,668,000 -1,000 0.40% 6,602,400
2021-09-23 2021-09-20 1.700 3,669,000 +500 0.40% 6,237,300
2021-09-20 2021-09-16 1.880 3,668,500 +50,000 0.40% 6,896,780
2021-09-14 2021-09-10 1.720 3,618,500 -9,500 0.39% 6,223,820
2021-09-13 2021-09-09 1.760 3,628,000 -21,000 0.40% 6,385,280
2021-09-10 2021-09-08 1.740 3,649,000 +15,500 0.40% 6,349,260
2021-09-09 2021-09-07 1.380 3,633,500 +1,000 0.40% 5,014,230
2021-09-08 2021-09-06 1.260 3,632,500 -24,000 0.40% 4,576,950
2021-08-30 2021-08-26 1.200 3,656,500 +25,000 0.40% 4,387,800
2021-08-17 2021-08-13 1.280 3,631,500 -2,000 0.40% 4,648,320
2021-08-10 2021-08-06 1.360 3,633,500 -14,000 0.40% 4,941,560
2021-08-09 2021-08-05 1.360 3,647,500 +1,500 0.40% 4,960,600
2021-08-04 2021-08-02 1.160 3,646,000 -15,000 0.40% 4,229,360
2021-08-02 2021-07-29 1.140 3,661,000 -28,000 0.40% 4,173,540
2021-07-29 2021-07-27 1.080 3,689,000 -42,000 0.40% 3,984,120
2021-07-27 2021-07-23 1.160 3,731,000 -20,000 0.41% 4,327,960
2021-07-16 2021-07-14 1.260 3,751,000 -6,000 0.41% 4,726,260
2021-07-15 2021-07-13 1.300 3,757,000 -123,500 0.41% 4,884,100
2021-07-14 2021-07-12 1.260 3,880,500 +2,000 0.42% 4,889,430
2021-07-13 2021-07-09 1.280 3,878,500 -10,000 0.42% 4,964,480
2021-07-12 2021-07-08 1.220 3,888,500 +31,000 0.42% 4,743,970
2021-07-09 2021-07-07 1.300 3,857,500 +3,000 0.42% 5,014,750
2021-07-06 2021-07-02 1.380 3,854,500 -76,500 0.42% 5,319,210
2021-06-28 2021-06-24 1.340 3,931,000 -5,000 0.43% 5,267,540
2021-06-22 2021-06-18 1.500 3,936,000 -9,500 0.43% 5,904,000
2021-06-17 2021-06-15 1.580 3,945,500 +2,500 0.43% 6,233,890
2021-06-04 2021-06-02 1.660 3,943,000 +51,500 0.43% 6,545,380
2021-06-03 2021-06-01 1.660 3,891,500 -7,000 0.42% 6,459,890
2021-06-01 2021-05-28 1.620 3,898,500 +5,500 0.43% 6,315,570
2021-05-28 2021-05-26 1.600 3,893,000 -50,000 0.42% 6,228,800
2021-05-27 2021-05-25 1.640 3,943,000 +9,000 0.43% 6,466,520
2021-05-26 2021-05-24 1.640 3,934,000 -2,500 0.43% 6,451,760
2021-05-12 2021-05-10 1.920 3,936,500 -10,000 0.43% 7,558,080
2021-05-10 2021-05-06 1.680 3,946,500 -36,000 0.43% 6,630,120
2021-05-06 2021-05-04 1.720 3,982,500 -500 0.43% 6,849,900
2021-04-30 2021-04-28 1.680 3,983,000 -5,000 0.43% 6,691,440
2021-04-29 2021-04-27 1.680 3,988,000 +30,500 0.44% 6,699,840
2021-04-27 2021-04-23 1.760 3,957,500 +1,000 0.43% 6,965,200
2021-04-26 2021-04-22 1.760 3,956,500 -55,000 0.43% 6,963,440
2021-04-23 2021-04-21 1.700 4,011,500 -4,500 0.44% 6,819,550
2021-04-09 2021-04-07 1.760 4,016,000 +8,000 0.44% 7,068,160
2021-04-08 2021-04-01 1.780 4,008,000 -9,000 0.44% 7,134,240
2021-04-07 2021-03-31 1.800 4,017,000 -32,000 0.44% 7,230,600
2021-03-31 2021-03-29 1.920 4,049,000 -27,500 0.44% 7,774,080
2021-03-30 2021-03-26 1.960 4,076,500 +27,000 0.44% 7,989,940
2021-03-29 2021-03-25 1.740 4,049,500 +2,500 0.44% 7,046,130
2021-03-26 2021-03-24 1.520 4,047,000 -4,500 0.44% 6,151,440
2021-03-23 2021-03-19 1.820 4,051,500 -15,000 0.44% 7,373,730
2021-03-22 2021-03-18 1.860 4,066,500 -19,000 0.44% 7,563,690
2021-03-19 2021-03-17 2.040 4,085,500 +14,500 0.45% 8,334,420
2021-03-18 2021-03-16 2.000 4,071,000 -10,500 0.44% 8,142,000
2021-03-17 2021-03-15 2.060 4,081,500 -11,500 0.45% 8,407,890
2021-03-16 2021-03-12 2.020 4,093,000 -72,000 0.45% 8,267,860
2021-03-12 2021-03-10 1.800 4,165,000 -261,500 0.45% 7,497,000
2021-03-11 2021-03-09 1.980 4,426,500 +59,000 0.48% 8,764,470
2021-03-10 2021-03-08 2.260 4,367,500 +608,000 0.48% 9,870,550
2021-03-09 2021-03-05 1.940 3,759,500 +50,500 0.41% 7,293,430
2021-03-08 2021-03-04 1.520 3,709,000 -4,000 0.40% 5,637,680
2021-03-05 2021-03-03 1.600 3,713,000 -3,500 0.41% 5,940,800
2021-03-04 2021-03-02 1.600 3,716,500 +16,000 0.41% 5,946,400
2021-03-03 2021-03-01 1.900 3,700,500 +27,500 0.40% 7,030,950
2021-03-02 2021-02-26 2.080 3,673,000 +50,500 0.40% 7,639,840
2021-03-01 2021-02-25 2.160 3,622,500 +6,000 0.40% 7,824,600
2021-02-26 2021-02-24 2.200 3,616,500 -7,000 0.39% 7,956,300
2021-02-25 2021-02-23 2.200 3,623,500 +85,000 0.40% 7,971,700
2021-02-24 2021-02-22 1.800 3,538,500 -102,000 0.39% 6,369,300
2021-02-19 2021-02-17 1.420 3,640,500 +56,500 0.40% 5,169,510
2021-02-18 2021-02-16 1.220 3,584,000 -38,500 0.39% 4,372,480
2021-02-10 2021-02-08 0.900 3,622,500 -50,000 0.40% 3,260,250
2021-02-08 2021-02-04 0.960 3,672,500 -15,000 0.40% 3,525,600
2021-02-05 2021-02-03 0.900 3,687,500 +150,000 0.40% 3,318,750
2021-02-04 2021-02-02 0.820 3,537,500 +54,500 0.39% 2,900,750
2021-01-21 2021-01-19 0.760 3,483,000 +25,000 0.38% 2,647,080
2021-01-15 2021-01-13 0.720 3,458,000 +25,000 0.38% 2,489,760
2020-12-28 2020-12-22 0.660 3,433,000 -5,000 0.37% 2,265,780
2020-12-17 2020-12-15 0.740 3,438,000 -3,000 0.38% 2,544,120
2020-12-16 2020-12-14 0.760 3,441,000 -1,000 0.38% 2,615,160
2020-12-14 2020-12-10 0.780 3,442,000 +14,000 0.38% 2,684,760
2020-12-11 2020-12-09 0.800 3,428,000 +7,500 0.37% 2,742,400
2020-12-10 2020-12-08 0.800 3,420,500 +7,500 0.37% 2,736,400
2020-12-03 2020-12-01 0.800 3,413,000 +8,500 0.37% 2,730,400
2020-11-16 2020-11-12 0.720 3,404,500 -7,500 0.37% 2,451,240
2020-11-11 2020-11-09 0.640 3,412,000 -33,000 0.37% 2,183,680
2020-11-09 2020-11-05 0.640 3,445,000 -5,000 0.38% 2,204,800
2020-10-23 2020-10-21 0.620 3,450,000 -20,000 0.38% 2,139,000
2020-10-21 2020-10-19 0.560 3,470,000 +20,000 0.38% 1,943,200
2020-10-20 2020-10-16 0.620 3,450,000 -37,000 0.38% 2,139,000
2020-10-16 2020-10-14 0.600 3,487,000 +40,000 0.38% 2,092,200
2020-10-14 2020-10-09 0.620 3,447,000 +97,000 0.38% 2,137,140
2020-09-25 2020-09-23 1.000 3,350,000 -2,000 0.37% 3,350,000
2020-07-13 2020-07-09 1.340 3,352,000 -4,000 0.37% 4,491,680
2020-06-30 2020-06-26 1.160 3,356,000 +50,000 0.37% 3,892,960
2020-06-12 2020-06-10 1.180 3,306,000 -2,500 0.36% 3,901,080
2020-06-10 2020-06-08 1.220 3,308,500 +2,000 0.36% 4,036,370
2020-06-04 2020-06-02 1.180 3,306,500 -8,500 0.36% 3,901,670
2020-05-27 2020-05-25 1.240 3,315,000 -15,000 0.36% 4,110,600
2020-05-26 2020-05-22 1.140 3,330,000 +8,500 0.36% 3,796,200
2020-05-25 2020-05-21 1.200 3,321,500 +2,000 0.36% 3,985,800
2020-04-23 2020-04-21 0.820 3,319,500 -17,000 0.55% 2,721,990
2020-03-23 2020-03-19 0.800 3,336,500 +2,500 0.55% 2,669,200
2020-03-13 2020-03-11 0.780 3,334,000 -3,000 0.55% 2,600,520
2020-02-25 2020-02-21 0.960 3,337,000 -7,000 0.55% 3,203,520
2020-02-20 2020-02-18 1.000 3,344,000 +5,000 0.55% 3,344,000
2020-02-03 2020-01-30 0.960 3,339,000 -1,000 0.55% 3,205,440
2020-01-16 2020-01-14 1.120 3,340,000 -7,000 0.55% 3,740,800
2020-01-14 2020-01-10 1.140 3,347,000 -1,000 0.55% 3,815,580
2020-01-10 2020-01-08 1.200 3,348,000 +3,000 0.55% 4,017,600
2020-01-09 2020-01-07 1.120 3,345,000 +3,000 0.55% 3,746,400
2020-01-08 2020-01-06 1.160 3,342,000 +3,000 0.55% 3,876,720
2019-12-20 2019-12-18 1.100 3,339,000 -4,000 0.55% 3,672,900
2019-12-17 2019-12-13 1.060 3,343,000 +5,000 0.55% 3,543,580
2019-11-14 2019-11-12 1.060 3,338,000 -4,000 0.55% 3,538,280
2019-11-11 2019-11-07 1.080 3,342,000 +5,000 0.55% 3,609,360
2019-11-05 2019-11-01 1.020 3,337,000 -4,000 0.55% 3,403,740
2019-10-25 2019-10-23 1.100 3,341,000 +30,500 0.55% 3,675,100
2019-10-22 2019-10-18 1.140 3,310,500 +4,000 0.55% 3,773,970
2019-10-14 2019-10-10 1.040 3,306,500 -2,000 0.54% 3,438,760
2019-10-09 2019-10-04 1.060 3,308,500 +2,500 0.54% 3,507,010
2019-10-04 2019-10-02 1.080 3,306,000 -4,000 0.54% 3,570,480
2019-10-02 2019-09-27 1.100 3,310,000 -4,000 0.55% 3,641,000
2019-09-27 2019-09-25 1.140 3,314,000 +5,000 0.55% 3,777,960
2019-09-19 2019-09-17 1.140 3,309,000 -24,500 0.54% 3,772,260
2019-09-18 2019-09-16 1.180 3,333,500 +23,500 0.55% 3,933,530
2019-09-17 2019-09-13 1.060 3,310,000 +5,000 0.55% 3,508,600
2019-09-05 2019-09-03 1.040 3,305,000 +15,000 0.54% 3,437,200
2019-08-21 2019-08-19 1.400 3,290,000 +12,500 0.54% 4,606,000
2019-08-20 2019-08-16 1.340 3,277,500 +5,000 0.54% 4,391,850
2019-08-15 2019-08-13 1.420 3,272,500 -3,500 0.54% 4,646,950
2019-07-29 2019-07-25 1.700 3,276,000 +3,500 0.54% 5,569,200
2019-07-22 2019-07-18 1.600 3,272,500 -10,000 0.54% 5,236,000
2019-07-17 2019-07-15 1.660 3,282,500 -1,500 0.54% 5,448,950
2019-07-10 2019-07-08 1.780 3,284,000 +2,500 0.54% 5,845,520
2019-07-09 2019-07-05 1.720 3,281,500 -1,000 0.54% 5,644,180
2019-05-17 2019-05-15 2.120 3,282,500 -10,000 0.54% 6,958,900
2019-05-07 2019-05-03 2.040 3,292,500 -2,000 0.54% 6,716,700
2019-04-25 2019-04-23 2.220 3,294,500 -500 0.54% 7,313,790
2019-04-12 2019-04-10 2.100 3,295,000 -10,000 0.54% 6,919,500
2019-04-09 2019-04-04 2.300 3,305,000 -3,000 0.54% 7,601,500
2019-04-08 2019-04-03 2.280 3,308,000 -7,500 0.54% 7,542,240
2019-03-26 2019-03-22 2.460 3,315,500 -6,500 0.55% 8,156,130
2019-03-22 2019-03-20 2.520 3,322,000 -11,000 0.55% 8,371,440
2019-03-21 2019-03-19 2.520 3,333,000 +20,000 0.55% 8,399,160
2019-03-20 2019-03-18 2.400 3,313,000 +15,000 0.55% 7,951,200
2019-03-18 2019-03-14 2.240 3,298,000 +15,000 0.54% 7,387,520
2019-03-15 2019-03-13 2.180 3,283,000 +29,000 0.54% 7,156,940
2019-03-14 2019-03-12 2.220 3,254,000 +1,000 0.54% 7,223,880
2019-03-13 2019-03-11 2.200 3,253,000 +15,000 0.54% 7,156,600
2019-03-08 2019-03-06 2.160 3,238,000 -7,000 0.53% 6,994,080
2019-03-07 2019-03-05 2.060 3,245,000 -3,000 0.53% 6,684,700
2019-03-06 2019-03-04 1.880 3,248,000 +2,500 0.53% 6,106,240
2019-02-21 2019-02-19 1.360 3,245,500 +1,000 0.53% 4,413,880
2019-02-11 2019-02-04 1.340 3,244,500 +5,000 0.53% 4,347,630
2019-01-02 2018-12-27 1.360 3,239,500 +7,000 0.53% 4,405,720
2018-12-28 2018-12-24 1.280 3,232,500 -500 0.53% 4,137,600
2018-12-13 2018-12-11 1.380 3,233,000 +3,000 0.53% 4,461,540
2018-12-07 2018-12-05 1.440 3,230,000 +2,500 0.53% 4,651,200
2018-10-30 2018-10-26 1.520 3,227,500 -4,000 0.53% 4,905,800
2018-10-26 2018-10-24 1.580 3,231,500 +10,000 0.53% 5,105,770
2018-10-18 2018-10-15 1.520 3,221,500 +17,000 0.53% 4,896,680
2018-10-11 2018-10-09 1.500 3,204,500 -5,000 0.53% 4,806,750
2018-10-04 2018-10-02 1.740 3,209,500 +5,500 0.53% 5,584,530
2018-09-28 2018-09-26 1.720 3,204,000 +5,000 0.53% 5,510,880
2018-09-24 2018-09-20 1.660 3,199,000 -5,000 0.53% 5,310,340
2018-08-20 2018-08-16 1.760 3,204,000 +10,000 0.53% 5,639,040
2018-08-03 2018-08-01 1.960 3,194,000 +5,000 0.53% 6,260,240
2018-07-10 2018-07-06 2.060 3,189,000 +2,000 0.53% 6,569,340
2018-07-06 2018-07-04 2.180 3,187,000 -3,000 0.52% 6,947,660
2018-07-03 2018-06-28 2.180 3,190,000 +6,000 0.53% 6,954,200
2018-06-27 2018-06-25 2.140 3,184,000 +3,500 0.52% 6,813,760
2018-06-25 2018-06-21 2.220 3,180,500 -100,000 0.52% 7,060,710
2018-06-19 2018-06-14 2.380 3,280,500 -23,000 0.54% 7,807,590
2018-05-31 2018-05-29 2.540 3,303,500 -5,500 0.54% 8,390,890
2018-05-30 2018-05-28 2.440 3,309,000 -3,000 0.54% 8,073,960
2018-05-29 2018-05-25 2.500 3,312,000 -35,000 0.55% 8,280,000
2018-05-28 2018-05-24 2.580 3,347,000 +25,500 0.55% 8,635,260
2018-04-30 2018-04-26 2.040 3,321,500 -25,000 0.55% 6,775,860
2018-04-26 2018-04-24 2.100 3,346,500 +2,000 0.55% 7,027,650
2018-04-20 2018-04-18 2.060 3,344,500 -5,000 0.55% 6,889,670
2018-04-17 2018-04-13 2.180 3,349,500 +113,000 0.55% 7,301,910
2018-04-16 2018-04-12 2.000 3,236,500 +144,500 0.53% 6,473,000
2018-04-09 2018-04-04 1.880 3,092,000 -3,000 0.51% 5,812,960
2018-03-28 2018-03-26 2.000 3,095,000 +500 0.51% 6,190,000
2018-03-26 2018-03-22 2.000 3,094,500 +3,000 0.51% 6,189,000
2018-03-23 2018-03-21 2.000 3,091,500 +5,000 0.51% 6,183,000
2018-03-06 2018-03-02 2.020 3,086,500 +13,500 0.51% 6,234,730
2018-03-05 2018-03-01 2.060 3,073,000 +16,500 0.51% 6,330,380
2018-02-28 2018-02-26 2.080 3,056,500 -4,000 0.50% 6,357,520
2018-02-09 2018-02-07 2.100 3,060,500 -3,000 0.50% 6,427,050
2018-02-08 2018-02-06 2.100 3,063,500 +331,000 0.50% 6,433,350
2018-02-05 2018-02-01 2.120 2,732,500 -3,000 0.45% 5,792,900
2018-01-19 2018-01-17 2.260 2,735,500 +40,000 0.45% 6,182,230
2018-01-08 2018-01-04 2.460 2,695,500 -500 0.44% 6,630,930
2017-12-14 2017-12-12 2.240 2,696,000 -2,500 0.44% 6,039,040
2017-12-11 2017-12-07 2.400 2,698,500 -500 0.44% 6,476,400
2017-11-24 2017-11-22 2.540 2,699,000 -10,000 0.44% 6,855,460
2017-11-23 2017-11-21 2.500 2,709,000 +27,000 0.45% 6,772,500
2017-11-22 2017-11-20 2.480 2,682,000 -15,500 0.44% 6,651,360
2017-11-16 2017-11-14 2.600 2,697,500 +25,000 0.44% 7,013,500
2017-11-06 2017-11-02 2.640 2,672,500 +52,000 0.44% 7,055,400
2017-10-25 2017-10-23 2.700 2,620,500 -94,500 0.43% 7,075,350
2017-10-24 2017-10-20 2.700 2,715,000 +20,000 0.45% 7,330,500
2017-10-19 2017-10-17 2.640 2,695,000 +36,500 0.44% 7,114,800
2017-10-17 2017-10-13 2.820 2,658,500 +148,500 0.44% 7,496,970
2017-10-16 2017-10-12 2.700 2,510,000 +36,500 0.41% 6,777,000
2017-10-12 2017-10-10 2.780 2,473,500 -41,500 0.41% 6,876,330
2017-09-28 2017-09-26 2.720 2,515,000 +31,500 0.41% 6,840,800
2017-09-27 2017-09-25 2.760 2,483,500 +45,000 0.41% 6,854,460
2017-09-25 2017-09-21 2.780 2,438,500 +12,500 0.40% 6,779,030
2017-09-20 2017-09-18 2.760 2,426,000 -1,000 0.40% 6,695,760
2017-09-19 2017-09-15 2.740 2,427,000 +58,000 0.40% 6,649,980
2017-09-18 2017-09-14 2.860 2,369,000 +17,000 0.39% 6,775,340
2017-08-31 2017-08-29 3.300 2,352,000 +5,000 0.39% 7,761,600
2017-08-29 2017-08-25 3.640 2,347,000 +2,000 0.39% 8,543,080
2017-08-18 2017-08-16 3.580 2,345,000 -3,000 0.39% 8,395,100
2017-08-11 2017-08-09 3.880 2,348,000 +2,000 0.39% 9,110,240
2017-08-10 2017-08-08 3.880 2,346,000 -2,500 0.39% 9,102,480
2017-08-08 2017-08-04 3.680 2,348,500 -3,000 0.39% 8,642,480
2017-08-04 2017-08-02 3.720 2,351,500 -4,500 0.39% 8,747,580
2017-07-26 2017-07-24 3.760 2,356,000 +5,000 0.39% 8,858,560
2017-07-11 2017-07-07 3.400 2,351,000 -1,000 0.39% 7,993,400
2017-07-10 2017-07-06 3.460 2,352,000 -3,000 0.39% 8,137,920
2017-06-30 2017-06-28 3.600 2,355,000 -52,500 0.39% 8,478,000
2017-06-29 2017-06-27 3.500 2,407,500 -95,000 0.40% 8,426,250
2017-06-02 2017-05-31 3.600 2,502,500 +62,500 0.41% 9,009,000
2017-04-26 2017-04-24 3.780 2,440,000 -5,500 0.40% 9,223,200
2017-03-31 2017-03-29 3.880 2,445,500 +3,000 0.40% 9,488,540
2017-03-27 2017-03-23 3.880 2,442,500 +5,500 0.40% 9,476,900
2017-03-24 2017-03-22 3.900 2,437,000 +4,500 0.40% 9,504,300
2017-03-23 2017-03-21 4.000 2,432,500 +85,000 0.40% 9,730,000
2017-03-22 2017-03-20 3.980 2,347,500 -3,000 0.39% 9,343,050
2017-03-21 2017-03-17 4.000 2,350,500 -2,500 0.39% 9,402,000
2017-03-08 2017-03-06 4.000 2,353,000 +5,000 0.39% 9,412,000
2017-03-03 2017-03-01 4.080 2,348,000 +5,000 0.39% 9,579,840
2017-01-26 2017-01-24 4.580 2,343,000 -58,500 0.39% 10,730,940
2017-01-19 2017-01-17 4.540 2,401,500 -94,000 0.40% 10,902,810
2017-01-17 2017-01-13 4.600 2,495,500 -3,500 0.41% 11,479,300
2017-01-12 2017-01-10 4.680 2,499,000 -1,000 0.41% 11,695,320
2016-12-09 2016-12-07 4.300 2,500,000 +10,000 0.41% 10,750,000
2016-12-08 2016-12-06 4.300 2,490,000 +4,500 0.41% 10,707,000
2016-12-06 2016-12-02 4.440 2,485,500 -2,500 0.41% 11,035,620
2016-11-30 2016-11-28 4.420 2,488,000 +2,500 0.41% 10,996,960
2016-11-10 2016-11-08 4.360 2,485,500 -1,500 0.41% 10,836,780
2016-11-04 2016-11-02 4.100 2,487,000 +500 0.41% 10,196,700
2016-11-03 2016-11-01 4.320 2,486,500 +15,000 0.41% 10,741,680
2016-10-28 2016-10-26 4.480 2,471,500 +5,000 0.41% 11,072,320
2016-10-17 2016-10-13 4.440 2,466,500 +2,500 0.41% 10,951,260
2016-10-11 2016-10-06 4.720 2,464,000 -5,500 0.41% 11,630,080
2016-10-07 2016-10-05 4.840 2,469,500 -5,000 0.41% 11,952,380
2016-09-30 2016-09-28 4.380 2,474,500 -9,000 0.41% 10,838,310
2016-08-12 2016-08-10 4.280 2,483,500 -10,000 0.41% 10,629,380
2016-07-19 2016-07-15 4.340 2,493,500 -5,000 0.41% 10,821,790
2016-07-12 2016-07-08 4.180 2,498,500 -1,000 0.41% 10,443,730
2016-06-27 2016-06-23 4.200 2,499,500 -2,500 0.41% 10,497,900
2016-06-15 2016-06-13 4.540 2,502,000 -20,000 0.41% 11,359,080
2016-06-14 2016-06-10 4.460 2,522,000 -20,000 0.42% 11,248,120
2016-06-08 2016-06-06 4.320 2,542,000 -25,000 0.42% 10,981,440
2016-06-07 2016-06-03 4.320 2,567,000 -20,000 0.42% 11,089,440
2016-06-03 2016-06-01 4.260 2,587,000 -2,000 0.43% 11,020,620
2016-05-24 2016-05-20 4.020 2,589,000 -20,500 0.43% 10,407,780
2016-05-23 2016-05-19 3.900 2,609,500 -1,500 0.43% 10,177,050
2016-05-20 2016-05-18 3.900 2,611,000 +1,500 0.43% 10,182,900
2016-05-19 2016-05-17 3.760 2,609,500 -5,000 0.43% 9,811,720
2016-05-18 2016-05-16 3.560 2,614,500 -5,000 0.43% 9,307,620
2016-05-17 2016-05-13 3.500 2,619,500 -5,000 0.43% 9,168,250
2016-05-16 2016-05-12 3.460 2,624,500 -10,000 0.43% 9,080,770
2016-05-13 2016-05-11 3.460 2,634,500 +5,000 0.43% 9,115,370
2016-05-11 2016-05-09 3.600 2,629,500 -5,000 0.43% 9,466,200
2016-05-09 2016-05-05 3.160 2,634,500 +27,500 0.43% 8,325,020
2016-04-26 2016-04-22 3.160 2,607,000 -12,000 0.43% 8,238,120
2016-04-21 2016-04-19 3.060 2,619,000 +2,000 0.43% 8,014,140
2016-04-20 2016-04-18 3.160 2,617,000 +10,000 0.43% 8,269,720
2016-04-18 2016-04-14 3.240 2,607,000 -500 0.43% 8,446,680
2016-04-15 2016-04-13 3.320 2,607,500 +5,500 0.43% 8,656,900
2016-04-11 2016-04-07 3.100 2,602,000 +65,000 0.43% 8,066,200
2016-04-07 2016-04-05 3.080 2,537,000 -49,000 0.42% 7,813,960
2016-04-06 2016-04-01 3.080 2,586,000 -1,000 0.43% 7,964,880
2016-03-31 2016-03-29 3.120 2,587,000 +5,000 0.43% 8,071,440
2016-03-24 2016-03-22 3.200 2,582,000 -1,500 0.43% 8,262,400
2016-03-23 2016-03-21 3.220 2,583,500 +45,000 0.43% 8,318,870
2016-03-18 2016-03-16 3.060 2,538,500 -23,000 0.42% 7,767,810
2016-03-16 2016-03-14 3.080 2,561,500 +23,000 0.42% 7,889,420
2016-03-11 2016-03-09 3.100 2,538,500 +20,000 0.42% 7,869,350
2016-03-07 2016-03-03 3.480 2,518,500 +5,000 0.41% 8,764,380
2016-03-01 2016-02-26 3.280 2,513,500 -1,000 0.41% 8,244,280
2016-02-15 2016-02-11 2.940 2,514,500 -25,000 0.41% 7,392,630
2016-01-27 2016-01-25 3.900 2,539,500 -25,000 0.42% 9,904,050
2016-01-25 2016-01-21 3.660 2,564,500 -10,000 0.42% 9,386,070
2016-01-20 2016-01-18 3.900 2,574,500 -5,000 0.42% 10,040,550
2016-01-19 2016-01-15 3.720 2,579,500 -55,000 0.42% 9,595,740
2016-01-18 2016-01-14 4.400 2,634,500 -132,000 0.43% 11,591,800
2016-01-14 2016-01-12 3.100 2,766,500 -3,000 0.46% 8,576,150
2016-01-12 2016-01-08 2.700 2,769,500 +60,000 0.46% 7,477,650
2016-01-11 2016-01-07 2.700 2,709,500 +3,000 0.45% 7,315,650
2016-01-06 2016-01-04 2.880 2,706,500 +35,000 0.45% 7,794,720
2016-01-05 2015-12-31 3.000 2,671,500 +15,000 0.44% 8,014,500
2016-01-04 2015-12-29 3.360 2,656,500 +25,000 0.44% 8,925,840
2015-12-29 2015-12-24 3.360 2,631,500 +30,000 0.43% 8,841,840
2015-12-28 2015-12-22 3.400 2,601,500 +26,500 0.43% 8,845,100
2015-12-23 2015-12-21 3.520 2,575,000 +26,500 0.42% 9,064,000
2015-12-22 2015-12-18 3.800 2,548,500 +54,500 0.42% 9,684,300
2015-12-18 2015-12-16 3.980 2,494,000 +2,000 0.41% 9,926,120
2015-12-10 2015-12-08 4.400 2,492,000 -5,000 0.41% 10,964,800
2015-12-09 2015-12-07 4.440 2,497,000 +10,000 0.41% 11,086,680
2015-12-08 2015-12-04 4.400 2,487,000 +15,000 0.41% 10,942,800
2015-12-01 2015-11-27 4.520 2,472,000 -3,000 0.41% 11,173,440
2015-11-18 2015-11-16 4.580 2,475,000 -13,000 0.41% 11,335,500
2015-11-17 2015-11-13 4.640 2,488,000 -70,500 0.41% 11,544,320
2015-11-16 2015-11-12 4.680 2,558,500 -94,500 0.42% 11,973,780
2015-11-11 2015-11-09 4.860 2,653,000 -25,000 0.44% 12,893,580
2015-10-30 2015-10-28 4.980 2,678,000 -10,000 0.44% 13,336,440
2015-10-26 2015-10-22 5.000 2,688,000 +61,500 0.44% 13,440,000
2015-10-23 2015-10-20 5.100 2,626,500 +23,000 0.43% 13,395,150
2015-10-22 2015-10-19 5.100 2,603,500 +14,000 0.43% 13,277,850
2015-10-15 2015-10-13 4.800 2,589,500 +41,000 0.43% 12,429,600
2015-10-13 2015-10-09 4.700 2,548,500 +10,500 0.42% 11,977,950
2015-10-09 2015-10-07 4.840 2,538,000 -28,000 0.42% 12,283,920
2015-10-08 2015-10-06 4.520 2,566,000 -16,500 0.42% 11,598,320
2015-10-07 2015-10-05 4.540 2,582,500 -500 0.43% 11,724,550
2015-10-02 2015-09-29 4.480 2,583,000 +2,000 0.43% 11,571,840
2015-09-10 2015-09-08 4.440 2,581,000 +17,000 0.43% 11,459,640
2015-09-07 2015-09-02 4.520 2,564,000 -5,000 0.42% 11,589,280
2015-09-04 2015-09-01 4.500 2,569,000 +40,000 0.42% 11,560,500
2015-09-02 2015-08-31 4.660 2,529,000 +18,000 0.42% 11,785,140
2015-09-01 2015-08-28 4.880 2,511,000 +10,000 0.41% 12,253,680
2015-08-25 2015-08-21 5.200 2,501,000 +3,000 0.41% 13,005,200
2015-08-20 2015-08-18 5.100 2,498,000 +10,000 0.41% 12,739,800
2015-08-18 2015-08-14 4.780 2,488,000 -2,500 0.41% 11,892,640
2015-08-14 2015-08-12 4.520 2,490,500 -155,000 0.41% 11,257,060
2015-08-12 2015-08-10 4.480 2,645,500 +6,500 0.44% 11,851,840
2015-08-07 2015-08-05 4.440 2,639,000 +87,000 0.43% 11,717,160
2015-08-05 2015-08-03 4.580 2,552,000 +10,000 0.42% 11,688,160
2015-07-29 2015-07-27 4.840 2,542,000 -5,000 0.42% 12,303,280
2015-07-17 2015-07-15 5.300 2,547,000 +9,000 0.42% 13,499,100
2015-07-16 2015-07-14 5.300 2,538,000 +26,000 0.42% 13,451,400
2015-07-15 2015-07-13 5.300 2,512,000 -4,000 0.41% 13,313,600
2015-07-14 2015-07-10 5.400 2,516,000 +74,000 0.41% 13,586,400
2015-07-13 2015-07-09 4.980 2,442,000 +4,000 0.40% 12,161,160
2015-07-09 2015-07-07 4.800 2,438,000 -29,000 0.40% 11,702,400
2015-07-08 2015-07-06 5.100 2,467,000 +5,000 0.41% 12,581,700
2015-07-07 2015-07-03 5.900 2,462,000 +1,500 0.41% 14,525,800
2015-07-06 2015-07-02 6.600 2,460,500 -1,000 0.41% 16,239,300
2015-07-02 2015-06-29 6.200 2,461,500 +6,500 0.41% 15,261,300
2015-06-30 2015-06-26 6.600 2,455,000 -88,500 0.40% 16,203,000
2015-06-26 2015-06-24 6.700 2,543,500 -2,000 0.42% 17,041,450
2015-06-23 2015-06-19 6.600 2,545,500 +25,000 0.42% 16,800,300
2015-06-19 2015-06-17 6.400 2,520,500 +5,000 0.42% 16,131,200
2015-06-16 2015-06-12 6.700 2,515,500 -4,000 0.41% 16,853,850
2015-06-15 2015-06-11 6.800 2,519,500 +23,500 0.41% 17,132,600
2015-06-11 2015-06-09 6.800 2,496,000 +20,000 0.41% 16,972,800
2015-06-09 2015-06-05 7.100 2,476,000 +50,000 0.41% 17,579,600
2015-06-05 2015-06-03 7.500 2,426,000 +2,500 0.40% 18,195,000
2015-06-04 2015-06-02 7.400 2,423,500 -3,000 0.40% 17,933,900
2015-06-03 2015-06-01 7.500 2,426,500 +29,000 0.40% 18,198,750
2015-06-02 2015-05-29 7.700 2,397,500 -4,500 0.39% 18,460,750
2015-06-01 2015-05-28 7.000 2,402,000 -71,500 0.40% 16,814,000
2015-05-29 2015-05-27 7.200 2,473,500 +136,500 0.41% 17,809,200
2015-05-28 2015-05-26 7.000 2,337,000 +14,500 0.38% 16,359,000
2015-05-27 2015-05-22 7.000 2,322,500 +40,000 0.38% 16,257,500
2015-05-22 2015-05-20 6.800 2,282,500 +11,000 0.38% 15,521,000
2015-05-21 2015-05-19 6.800 2,271,500 +14,500 0.37% 15,446,200
2015-05-20 2015-05-18 6.900 2,257,000 +17,000 0.37% 15,573,300
2015-05-19 2015-05-15 7.000 2,240,000 +4,500 0.37% 15,680,000
2015-05-15 2015-05-13 7.000 2,235,500 +4,000 0.37% 15,648,500
2015-05-13 2015-05-11 7.100 2,231,500 +53,000 0.37% 15,843,650
2015-05-12 2015-05-08 7.400 2,178,500 -99,000 0.36% 16,120,900
2015-05-11 2015-05-07 7.400 2,277,500 +100,000 0.38% 16,853,500
2015-05-07 2015-05-05 7.600 2,177,500 -18,000 0.36% 16,549,000
2015-05-06 2015-05-04 7.300 2,195,500 +18,000 0.36% 16,027,150
2015-05-05 2015-04-30 7.100 2,177,500 +27,500 0.36% 15,460,250
2015-04-30 2015-04-28 7.100 2,150,000 -10,000 0.35% 15,265,000
2015-04-29 2015-04-27 7.200 2,160,000 -3,000 0.36% 15,552,000
2015-04-28 2015-04-24 7.100 2,163,000 +6,000 0.36% 15,357,300
2015-04-27 2015-04-23 7.100 2,157,000 -50,000 0.36% 15,314,700
2015-04-24 2015-04-22 7.200 2,207,000 +10,000 0.36% 15,890,400
2015-04-23 2015-04-21 7.200 2,197,000 -17,000 0.36% 15,818,400
2015-04-22 2015-04-20 7.100 2,214,000 -1,000 0.36% 15,719,400
2015-04-21 2015-04-17 7.500 2,215,000 -5,000 0.36% 16,612,500
2015-04-20 2015-04-16 7.300 2,220,000 +500 0.37% 16,206,000
2015-04-17 2015-04-15 7.000 2,219,500 -14,500 0.37% 15,536,500
2015-04-16 2015-04-14 7.000 2,234,000 -94,000 0.37% 15,638,000
2015-04-15 2015-04-13 7.200 2,328,000 +94,500 0.38% 16,761,600
2015-04-14 2015-04-10 6.500 2,233,500 +26,000 0.37% 14,517,750
2015-04-13 2015-04-09 6.200 2,207,500 -9,500 0.36% 13,686,500
2015-04-10 2015-04-08 6.100 2,217,000 -3,000 0.37% 13,523,700
2015-04-02 2015-03-31 5.800 2,220,000 -11,500 0.37% 12,876,000
2015-04-01 2015-03-30 5.900 2,231,500 -3,000 0.37% 13,165,850
2015-03-31 2015-03-27 6.100 2,234,500 +7,500 0.37% 13,630,450
2015-03-26 2015-03-24 5.300 2,227,000 -10,000 0.37% 11,803,100
2015-03-23 2015-03-19 5.400 2,237,000 +50,000 0.37% 12,079,800
2015-03-20 2015-03-18 5.500 2,187,000 +20,000 0.36% 12,028,500
2015-03-19 2015-03-17 5.600 2,167,000 +32,000 0.36% 12,135,200
2015-03-18 2015-03-16 5.500 2,135,000 -1,000 0.35% 11,742,500
2015-03-10 2015-03-06 5.800 2,136,000 -5,000 0.35% 12,388,800
2015-03-03 2015-02-27 5.800 2,141,000 +1,000 0.35% 12,417,800
2015-02-27 2015-02-25 5.800 2,140,000 +26,000 0.35% 12,412,000
2015-02-23 2015-02-16 6.000 2,114,000 +1,000 0.35% 12,684,000
2015-02-13 2015-02-11 6.000 2,113,000 +25,000 0.35% 12,678,000
2015-02-10 2015-02-06 6.000 2,088,000 +1,000 0.34% 12,528,000
2015-02-09 2015-02-05 6.200 2,087,000 -4,000 0.34% 12,939,400
2015-01-26 2015-01-22 6.200 2,091,000 -4,000 0.34% 12,964,200
2015-01-23 2015-01-21 6.100 2,095,000 +58,500 0.34% 12,779,500
2015-01-13 2015-01-09 6.400 2,036,500 +5,000 0.34% 13,033,600
2015-01-12 2015-01-08 6.400 2,031,500 -2,000 0.33% 13,001,600
2015-01-09 2015-01-07 6.400 2,033,500 +7,500 0.33% 13,014,400
2015-01-05 2014-12-31 7.000 2,026,000 -1,000 0.33% 14,182,000
2015-01-02 2014-12-29 6.800 2,027,000 -5,000 0.33% 13,783,600
2014-12-23 2014-12-19 6.100 2,032,000 +2,500 0.33% 12,395,200
2014-12-19 2014-12-17 5.800 2,029,500 +59,000 0.33% 11,771,100
2014-12-17 2014-12-15 6.300 1,970,500 +50,000 0.32% 12,414,150
2014-12-11 2014-12-09 6.800 1,920,500 +10,500 0.32% 13,059,400
2014-12-08 2014-12-04 7.400 1,910,000 +26,500 0.31% 14,134,000
2014-12-05 2014-12-03 6.900 1,883,500 +26,500 0.31% 12,996,150
2014-12-04 2014-12-02 6.700 1,857,000 -1,000 0.31% 12,441,900
2014-12-03 2014-12-01 6.800 1,858,000 +55,000 0.31% 12,634,400
2014-12-02 2014-11-28 7.100 1,803,000 +54,500 0.30% 12,801,300
2014-12-01 2014-11-27 7.500 1,748,500 +39,500 0.29% 13,113,750
2014-11-28 2014-11-26 7.400 1,709,000 +60,500 0.28% 12,646,600
2014-11-27 2014-11-25 7.600 1,648,500 +10,500 0.27% 12,528,600
2014-11-25 2014-11-21 7.600 1,638,000 -5,000 0.27% 12,448,800
2014-11-24 2014-11-20 7.600 1,643,000 +3,000 0.27% 12,486,800
2014-11-21 2014-11-19 7.500 1,640,000 +15,000 0.27% 12,300,000
2014-11-19 2014-11-17 7.700 1,625,000 +10,000 0.27% 12,512,500
2014-11-13 2014-11-11 7.800 1,615,000 -5,000 0.27% 12,597,000
2014-11-12 2014-11-10 7.800 1,620,000 -63,500 0.27% 12,636,000
2014-11-11 2014-11-07 7.900 1,683,500 +5,000 0.28% 13,299,650
2014-11-10 2014-11-06 8.100 1,678,500 -21,000 0.28% 13,595,850
2014-11-06 2014-11-04 8.000 1,699,500 +6,500 0.28% 13,596,000
2014-11-03 2014-10-30 8.000 1,693,000 -1,000 0.28% 13,544,000
2014-10-29 2014-10-27 7.800 1,694,000 -3,000 0.28% 13,213,200
2014-10-16 2014-10-14 8.100 1,697,000 -1,500 0.28% 13,745,700
2014-10-13 2014-10-09 8.500 1,698,500 +500 0.28% 14,437,250
2014-10-09 2014-10-07 8.400 1,698,000 -1,500 0.28% 14,263,200
2014-10-03 2014-09-29 8.300 1,699,500 +11,500 0.28% 14,105,850
2014-09-30 2014-09-26 8.600 1,688,000 -4,000 0.28% 14,516,800
2014-09-29 2014-09-25 8.600 1,692,000 +7,000 0.28% 14,551,200
2014-09-26 2014-09-24 8.900 1,685,000 -4,000 0.28% 14,996,500
2014-09-25 2014-09-23 8.500 1,689,000 -5,000 0.28% 14,356,500
2014-09-23 2014-09-19 8.400 1,694,000 -5,000 0.28% 14,229,600
2014-09-19 2014-09-17 8.300 1,699,000 +1,500 0.28% 14,101,700
2014-09-18 2014-09-16 8.300 1,697,500 +50,000 0.28% 14,089,250
2014-09-17 2014-09-15 8.500 1,647,500 +50,000 0.27% 14,003,750
2014-09-15 2014-09-11 8.400 1,597,500 -4,500 0.26% 13,419,000
2014-09-12 2014-09-10 8.300 1,602,000 -9,000 0.26% 13,296,600
2014-09-11 2014-09-08 8.400 1,611,000 -1,000 0.27% 13,532,400
2014-09-10 2014-09-05 8.400 1,612,000 +500 0.27% 13,540,800
2014-09-04 2014-09-02 8.500 1,611,500 +5,000 0.27% 13,697,750
2014-09-03 2014-09-01 8.600 1,606,500 -5,000 0.26% 13,815,900
2014-09-02 2014-08-29 8.200 1,611,500 +5,000 0.27% 13,214,300
2014-09-01 2014-08-28 8.200 1,606,500 -89,000 0.26% 13,173,300
2014-08-29 2014-08-27 8.500 1,695,500 -161,000 0.28% 14,411,750
2014-08-28 2014-08-26 8.800 1,856,500 +10,500 0.31% 16,337,200
2014-08-27 2014-08-25 8.700 1,846,000 -2,500 0.30% 16,060,200
2014-08-25 2014-08-21 9.800 1,848,500 +37,500 0.30% 18,115,300
2014-08-22 2014-08-20 9.500 1,811,000 +84,000 0.30% 17,204,500
2014-08-21 2014-08-19 8.800 1,727,000 -11,500 0.28% 15,197,600
2014-08-20 2014-08-18 8.900 1,738,500 +8,000 0.29% 15,472,650
2014-08-18 2014-08-14 9.100 1,730,500 -5,000 0.28% 15,747,550
2014-08-14 2014-08-12 8.800 1,735,500 +3,000 0.29% 15,272,400
2014-08-13 2014-08-11 8.500 1,732,500 -3,500 0.29% 14,726,250
2014-08-11 2014-08-07 8.700 1,736,000 +10,000 0.29% 15,103,200
2014-08-08 2014-08-06 8.700 1,726,000 -12,500 0.28% 15,016,200
2014-08-07 2014-08-05 8.300 1,738,500 -2,500 0.29% 14,429,550
2014-08-05 2014-08-01 7.700 1,741,000 -5,000 0.29% 13,405,700
2014-08-01 2014-07-30 7.800 1,746,000 -5,000 0.29% 13,618,800
2014-07-31 2014-07-29 7.900 1,751,000 +10,000 0.29% 13,832,900
2014-07-30 2014-07-28 7.900 1,741,000 +4,000 0.29% 13,753,900
2014-07-25 2014-07-23 7.400 1,737,000 +3,500 0.29% 12,853,800
2014-07-22 2014-07-18 7.400 1,733,500 -4,000 0.29% 12,827,900
2014-07-17 2014-07-15 7.500 1,737,500 +15,000 0.29% 13,031,250
2014-07-16 2014-07-14 7.600 1,722,500 -169,000 0.28% 13,091,000
2014-07-14 2014-07-10 7.700 1,891,500 +10,000 0.31% 14,564,550
2014-07-11 2014-07-09 7.600 1,881,500 +6,500 0.31% 14,299,400
2014-07-08 2014-07-04 7.800 1,875,000 -2,000 0.31% 14,625,000
2014-07-07 2014-07-03 7.800 1,877,000 +303,500 0.31% 14,640,600
2014-06-27 2014-06-25 7.700 1,573,500 -2,500 0.26% 12,115,950
2014-06-25 2014-06-23 7.800 1,576,000 +5,000 0.26% 12,292,800
2014-06-20 2014-06-18 7.800 1,571,000 +5,000 0.26% 12,253,800
2014-06-18 2014-06-16 8.100 1,566,000 -3,000 0.26% 12,684,600
2014-06-11 2014-06-09 8.200 1,569,000 -9,000 0.26% 12,865,800
2014-06-05 2014-06-03 8.300 1,578,000 +5,000 0.26% 13,097,400
2014-06-04 2014-05-30 8.000 1,573,000 -40,500 0.26% 12,584,000
2014-05-28 2014-05-26 7.500 1,613,500 +7,500 0.27% 12,101,250
2014-05-26 2014-05-22 7.900 1,606,000 +3,500 0.26% 12,687,400
2014-05-23 2014-05-21 7.700 1,602,500 +9,000 0.26% 12,339,250
2014-05-12 2014-05-08 7.600 1,593,500 +2,500 0.26% 12,110,600
2014-05-09 2014-05-07 7.800 1,591,000 +3,500 0.26% 12,409,800
2014-04-25 2014-04-23 7.900 1,587,500 +4,000 0.26% 12,541,250
2014-04-23 2014-04-17 7.800 1,583,500 +5,000 0.26% 12,351,300
2014-04-17 2014-04-15 7.700 1,578,500 -6,500 0.26% 12,154,450
2014-04-11 2014-04-09 7.900 1,585,000 -15,000 0.26% 12,521,500
2014-04-10 2014-04-08 7.900 1,600,000 +24,000 0.26% 12,640,000
2014-04-08 2014-04-04 8.000 1,576,000 -5,000 0.26% 12,608,000
2014-04-07 2014-04-03 8.000 1,581,000 +5,000 0.26% 12,648,000
2014-04-04 2014-04-02 8.000 1,576,000 -9,000 0.26% 12,608,000
2014-04-03 2014-04-01 8.100 1,585,000 +21,000 0.26% 12,838,500
2014-04-01 2014-03-28 7.900 1,564,000 +5,500 0.26% 12,355,600
2014-03-24 2014-03-20 7.400 1,558,500 +5,000 0.26% 11,532,900
2014-03-19 2014-03-17 7.700 1,553,500 +35,500 0.26% 11,961,950
2014-03-17 2014-03-13 7.900 1,518,000 +8,000 0.25% 11,992,200
2014-03-12 2014-03-10 8.000 1,510,000 +5,000 0.25% 12,080,000
2014-03-10 2014-03-06 8.000 1,505,000 -2,500 0.25% 12,040,000
2014-03-05 2014-03-03 8.100 1,507,500 -3,000 0.25% 12,210,750
2014-03-04 2014-02-28 8.100 1,510,500 +7,000 0.25% 12,235,050
2014-03-03 2014-02-27 8.200 1,503,500 +1,000 0.25% 12,328,700
2014-02-27 2014-02-25 8.400 1,502,500 +1,000 0.25% 12,621,000
2014-02-24 2014-02-20 8.400 1,501,500 -1,000 0.25% 12,612,600
2014-02-20 2014-02-18 8.400 1,502,500 -5,000 0.25% 12,621,000
2014-02-19 2014-02-17 8.400 1,507,500 -2,500 0.25% 12,663,000
2014-02-14 2014-02-12 8.500 1,510,000 -2,000 0.25% 12,835,000
2014-02-12 2014-02-10 8.100 1,512,000 +1,000 0.25% 12,247,200
2014-02-11 2014-02-07 8.200 1,511,000 +16,000 0.25% 12,390,200
2014-02-07 2014-02-05 8.200 1,495,000 -15,000 0.25% 12,259,000
2014-02-06 2014-02-04 8.300 1,510,000 -2,500 0.25% 12,533,000
2014-02-05 2014-01-30 8.500 1,512,500 -18,000 0.25% 12,856,250
2014-02-04 2014-01-28 8.400 1,530,500 +20,000 0.25% 12,856,200
2014-01-29 2014-01-27 8.700 1,510,500 -17,000 0.25% 13,141,350
2014-01-28 2014-01-24 8.400 1,527,500 +16,000 0.25% 12,831,000
2014-01-27 2014-01-23 8.500 1,511,500 -39,000 0.25% 12,847,750
2014-01-24 2014-01-22 8.500 1,550,500 -20,000 0.38% 13,179,250
2014-01-23 2014-01-21 8.800 1,570,500 -8,000 0.39% 13,820,400
2014-01-22 2014-01-20 9.000 1,578,500 +2,500 0.39% 14,206,500
2014-01-21 2014-01-17 8.900 1,576,000 +4,000 0.39% 14,026,400
2014-01-17 2014-01-15 9.300 1,572,000 +10,000 0.39% 14,619,600
2014-01-16 2014-01-14 9.200 1,562,000 +2,000 0.38% 14,370,400
2014-01-15 2014-01-13 9.000 1,560,000 -1,000 0.38% 14,040,000
2014-01-14 2014-01-10 8.600 1,561,000 +12,500 0.38% 13,424,600
2014-01-13 2014-01-09 8.500 1,548,500 +5,000 0.38% 13,162,250
2014-01-10 2014-01-08 8.400 1,543,500 +17,500 0.38% 12,965,400
2014-01-06 2014-01-02 8.900 1,526,000 +22,000 0.37% 13,581,400
2014-01-03 2013-12-31 8.900 1,504,000 -7,500 0.37% 13,385,600
2014-01-02 2013-12-27 8.400 1,511,500 +2,000 0.37% 12,696,600
2013-12-30 2013-12-24 8.500 1,509,500 -12,000 0.37% 12,830,750
2013-12-27 2013-12-20 8.300 1,521,500 +9,500 0.37% 12,628,450
2013-12-23 2013-12-19 8.500 1,512,000 -6,000 0.37% 12,852,000
2013-12-20 2013-12-18 8.800 1,518,000 +32,500 0.37% 13,358,400
2013-12-19 2013-12-17 8.800 1,485,500 +8,000 0.36% 13,072,400
2013-12-16 2013-12-12 8.800 1,477,500 +21,000 0.36% 13,002,000
2013-12-13 2013-12-11 9.000 1,456,500 +10,500 0.36% 13,108,500
2013-12-12 2013-12-10 9.400 1,446,000 +4,000 0.36% 13,592,400
2013-12-11 2013-12-09 9.100 1,442,000 -28,500 0.35% 13,122,200
2013-12-10 2013-12-06 8.200 1,470,500 -15,000 0.36% 12,058,100
2013-12-09 2013-12-05 8.100 1,485,500 -11,500 0.36% 12,032,550
2013-12-03 2013-11-29 7.800 1,497,000 -2,500 0.37% 11,676,600
2013-11-28 2013-11-26 7.800 1,499,500 -52,500 0.37% 11,696,100
2013-11-27 2013-11-25 8.100 1,552,000 +10,000 0.38% 12,571,200
2013-11-26 2013-11-22 7.700 1,542,000 -27,000 0.38% 11,873,400
2013-11-25 2013-11-21 7.200 1,569,000 -13,500 0.39% 11,296,800
2013-11-22 2013-11-20 7.400 1,582,500 -10,000 0.39% 11,710,500
2013-11-18 2013-11-14 7.000 1,592,500 +5,000 0.39% 11,147,500
2013-11-07 2013-11-05 6.700 1,587,500 +2,500 0.39% 10,636,250
2013-11-06 2013-11-04 6.500 1,585,000 +1,000 0.39% 10,302,500
2013-11-04 2013-10-31 6.800 1,584,000 +1,500 0.39% 10,771,200
2013-10-30 2013-10-28 6.900 1,582,500 -6,000 0.39% 10,919,250
2013-10-24 2013-10-22 6.900 1,588,500 +500 0.39% 10,960,650
2013-10-23 2013-10-21 6.900 1,588,000 +2,500 0.39% 10,957,200
2013-10-16 2013-10-11 7.300 1,585,500 +17,500 0.39% 11,574,150
2013-10-09 2013-10-07 7.300 1,568,000 +25,000 0.38% 11,446,400
2013-10-04 2013-10-02 7.200 1,543,000 -1,000 0.38% 11,109,600
2013-10-03 2013-09-30 7.400 1,544,000 +2,500 0.38% 11,425,600
2013-09-30 2013-09-26 7.400 1,541,500 +5,000 0.38% 11,407,100
2013-09-27 2013-09-25 7.400 1,536,500 -21,000 0.38% 11,370,100
2013-09-26 2013-09-24 7.400 1,557,500 -10,000 0.38% 11,525,500
2013-09-25 2013-09-23 7.600 1,567,500 +1,000 0.38% 11,913,000
2013-09-24 2013-09-19 8.000 1,566,500 +100,500 0.38% 12,532,000
2013-08-19 2013-08-15 8.000 1,466,000 +2,500 0.36% 11,728,000
2013-08-16 2013-08-13 8.200 1,463,500 -10,000 0.36% 12,000,700
2013-08-15 2013-08-12 8.400 1,473,500 -6,500 0.36% 12,377,400
2013-08-13 2013-08-09 8.200 1,480,000 -2,000 0.36% 12,136,000
2013-08-09 2013-08-07 7.300 1,482,000 -3,500 0.36% 10,818,600
2013-08-06 2013-08-02 7.400 1,485,500 -5,000 0.36% 10,992,700
2013-08-05 2013-08-01 7.300 1,490,500 +5,000 0.37% 10,880,650
2013-08-01 2013-07-30 7.300 1,485,500 +9,000 0.36% 10,844,150
2013-07-31 2013-07-29 7.400 1,476,500 +16,500 0.36% 10,926,100
2013-07-30 2013-07-26 7.600 1,460,000 +2,000 0.36% 11,096,000
2013-07-24 2013-07-22 7.200 1,458,000 -1,500 0.36% 10,497,600
2013-07-23 2013-07-19 7.200 1,459,500 -179,500 0.36% 10,508,400
2013-07-22 2013-07-18 7.000 1,639,000 +2,500 0.40% 11,473,000
2013-07-19 2013-07-17 7.300 1,636,500 -101,000 0.40% 11,946,450
2013-07-11 2013-07-09 7.500 1,737,500 +1,000 0.43% 13,031,250
2013-07-10 2013-07-08 7.600 1,736,500 +2,000 0.43% 13,197,400
2013-07-03 2013-06-28 6.900 1,734,500 -10,000 0.43% 11,968,050
2013-07-02 2013-06-27 6.800 1,744,500 -20,000 0.43% 11,862,600
2013-06-28 2013-06-26 6.500 1,764,500 +3,000 0.43% 11,469,250
2013-06-27 2013-06-25 6.600 1,761,500 -15,000 0.43% 11,625,900
2013-06-26 2013-06-24 7.000 1,776,500 -7,500 0.44% 12,435,500
2013-06-25 2013-06-21 7.500 1,784,000 +12,000 0.44% 13,380,000
2013-06-24 2013-06-20 7.600 1,772,000 +9,000 0.44% 13,467,200
2013-06-21 2013-06-19 7.800 1,763,000 +10,000 0.43% 13,751,400
2013-06-20 2013-06-18 8.000 1,753,000 +15,000 0.43% 14,024,000
2013-06-14 2013-06-11 7.700 1,738,000 +500 0.43% 13,382,600
2013-06-13 2013-06-10 7.700 1,737,500 +4,500 0.43% 13,378,750
2013-06-11 2013-06-07 7.900 1,733,000 +5,000 0.43% 13,690,700
2013-06-10 2013-06-06 7.900 1,728,000 +3,000 0.42% 13,651,200
2013-06-06 2013-06-04 8.400 1,725,000 -7,000 0.42% 14,490,000
2013-06-05 2013-06-03 8.500 1,732,000 -2,000 0.43% 14,722,000
2013-06-04 2013-05-31 8.700 1,734,000 -15,000 0.43% 15,085,800
2013-06-03 2013-05-30 7.700 1,749,000 +8,000 0.43% 13,467,300
2013-05-31 2013-05-29 7.700 1,741,000 +26,500 0.43% 13,405,700
2013-05-30 2013-05-28 7.700 1,714,500 -15,000 0.42% 13,201,650
2013-05-29 2013-05-27 7.800 1,729,500 -6,500 0.42% 13,490,100
2013-05-28 2013-05-24 8.100 1,736,000 +15,500 0.43% 14,061,600
2013-05-24 2013-05-22 8.400 1,720,500 +500 0.42% 14,452,200
2013-05-22 2013-05-20 8.600 1,720,000 -1,500 0.42% 14,792,000
2013-05-21 2013-05-16 8.700 1,721,500 -4,000 0.42% 14,977,050
2013-05-16 2013-05-14 8.800 1,725,500 +2,000 0.42% 15,184,400
2013-05-14 2013-05-10 8.800 1,723,500 +8,000 0.42% 15,166,800
2013-05-13 2013-05-09 8.900 1,715,500 +1,000 0.42% 15,267,950
2013-05-09 2013-05-07 8.900 1,714,500 -10,000 0.42% 15,259,050
2013-05-07 2013-05-03 9.000 1,724,500 +10,000 0.42% 15,520,500
2013-05-03 2013-04-30 9.000 1,714,500 +1,500 0.42% 15,430,500
2013-05-02 2013-04-29 9.100 1,713,000 +13,000 0.42% 15,588,300
2013-04-29 2013-04-25 8.900 1,700,000 +2,000 0.42% 15,130,000
2013-04-26 2013-04-24 9.000 1,698,000 -4,500 0.42% 15,282,000
2013-04-23 2013-04-19 9.100 1,702,500 -2,500 0.42% 15,492,750
2013-04-18 2013-04-16 9.000 1,705,000 +7,000 0.42% 15,345,000
2013-04-16 2013-04-12 9.400 1,698,000 +6,500 0.42% 15,961,200
2013-04-15 2013-04-11 9.300 1,691,500 +14,000 0.42% 15,730,950
2013-04-12 2013-04-10 9.400 1,677,500 -10,000 0.41% 15,768,500
2013-04-11 2013-04-09 9.100 1,687,500 -3,000 0.41% 15,356,250
2013-04-09 2013-04-05 9.600 1,690,500 +15,000 0.42% 16,228,800
2013-04-08 2013-04-03 9.600 1,675,500 -15,000 0.41% 16,084,800
2013-04-05 2013-04-02 9.800 1,690,500 +7,500 0.42% 16,566,900
2013-04-02 2013-03-27 10.400 1,683,000 -4,500 0.41% 17,503,200
2013-03-28 2013-03-26 10.000 1,687,500 -6,500 0.41% 16,875,000
2013-03-22 2013-03-20 10.000 1,694,000 +7,500 0.42% 16,940,000
2013-03-18 2013-03-14 10.000 1,686,500 -13,000 0.41% 16,865,000
2013-03-15 2013-03-13 10.200 1,699,500 +8,000 0.42% 17,334,900
2013-03-14 2013-03-12 10.200 1,691,500 +2,000 0.42% 17,253,300
2013-03-13 2013-03-11 10.600 1,689,500 +2,500 0.41% 17,908,700
2013-03-12 2013-03-08 10.800 1,687,000 +27,500 0.41% 18,219,600
2013-03-11 2013-03-07 11.000 1,659,500 -8,500 0.41% 18,254,500
2013-03-08 2013-03-06 10.800 1,668,000 +3,500 0.41% 18,014,400
2013-03-07 2013-03-05 11.000 1,664,500 +11,000 0.41% 18,309,500
2013-03-06 2013-03-04 11.000 1,653,500 +37,000 0.41% 18,188,500
2013-03-05 2013-03-01 11.000 1,616,500 +6,500 0.40% 17,781,500
2013-03-04 2013-02-28 11.000 1,610,000 +2,000 0.40% 17,710,000
2013-02-28 2013-02-26 10.800 1,608,000 +10,000 0.39% 17,366,400
2013-02-27 2013-02-25 11.200 1,598,000 +5,500 0.39% 17,897,600
2013-02-26 2013-02-22 11.200 1,592,500 +34,000 0.39% 17,836,000
2013-02-25 2013-02-21 11.800 1,558,500 +15,000 0.38% 18,390,300
2013-02-22 2013-02-20 12.200 1,543,500 +6,000 0.38% 18,830,700
2013-02-21 2013-02-19 11.600 1,537,500 -43,500 0.38% 17,835,000
2013-02-20 2013-02-18 12.200 1,581,000 -4,500 0.39% 19,288,200
2013-02-19 2013-02-15 11.400 1,585,500 -30,000 0.39% 18,074,700
2013-02-18 2013-02-14 11.000 1,615,500 -500 0.40% 17,770,500
2013-02-14 2013-02-07 10.400 1,616,000 +5,000 0.40% 16,806,400
2013-02-08 2013-02-06 10.400 1,611,000 +7,500 0.40% 16,754,400
2013-02-07 2013-02-05 10.400 1,603,500 +38,000 0.39% 16,676,400
2013-02-06 2013-02-04 10.600 1,565,500 +37,000 0.38% 16,594,300
2013-01-31 2013-01-29 10.000 1,528,500 -5,000 0.38% 15,285,000
2013-01-30 2013-01-28 10.000 1,533,500 +6,000 0.38% 15,335,000
2013-01-29 2013-01-25 10.200 1,527,500 +500 0.38% 15,580,500
2013-01-28 2013-01-24 10.200 1,527,000 +9,500 0.37% 15,575,400
2013-01-25 2013-01-23 10.200 1,517,500 +9,500 0.37% 15,478,500
2013-01-24 2013-01-22 10.200 1,508,000 -3,000 0.37% 15,381,600
2013-01-23 2013-01-21 10.400 1,511,000 -500 0.37% 15,714,400
2013-01-21 2013-01-17 10.000 1,511,500 +15,000 0.37% 15,115,000
2013-01-18 2013-01-16 10.000 1,496,500 +10,500 0.37% 14,965,000
2013-01-17 2013-01-15 9.900 1,486,000 +2,500 0.36% 14,711,400
2013-01-16 2013-01-14 10.000 1,483,500 +20,000 0.36% 14,835,000
2013-01-15 2013-01-11 10.200 1,463,500 +36,000 0.36% 14,927,700
2013-01-14 2013-01-10 10.400 1,427,500 +50,500 0.35% 14,846,000
2013-01-11 2013-01-09 10.200 1,377,000 +5,000 0.34% 14,045,400
2013-01-10 2013-01-08 10.400 1,372,000 +10,500 0.34% 14,268,800
2012-12-27 2012-12-20 11.200 1,361,500 +1,000 0.33% 15,248,800
2012-12-21 2012-12-19 10.800 1,360,500 +6,000 0.33% 14,693,400
2012-12-19 2012-12-17 11.200 1,354,500 -2,000 0.33% 15,170,400
2012-11-30 2012-11-28 10.000 1,356,500 -1,000 0.40% 13,565,000
2012-11-20 2012-11-16 10.400 1,357,500 -4,000 0.40% 14,118,000
2012-11-06 2012-11-02 10.400 1,361,500 +1,500 0.40% 14,159,600
2012-10-31 2012-10-29 10.000 1,360,000 -5,000 0.40% 13,600,000
2012-10-29 2012-10-25 10.000 1,365,000 -25,000 0.40% 13,650,000
2012-10-26 2012-10-24 10.200 1,390,000 +25,000 0.41% 14,178,000
2012-10-19 2012-10-17 10.200 1,365,000 +7,500 0.40% 13,923,000
2012-10-18 2012-10-16 10.000 1,357,500 -2,000 0.40% 13,575,000
2012-09-19 2012-09-17 10.200 1,359,500 -1,500 0.40% 13,866,900
2012-09-17 2012-09-13 10.400 1,361,000 -36,500 0.40% 14,154,400
2012-09-10 2012-09-06 10.200 1,397,500 +1,000 0.41% 14,254,500
2012-09-07 2012-09-05 10.400 1,396,500 +1,500 0.41% 14,523,600
2012-09-06 2012-09-04 10.600 1,395,000 +5,000 0.41% 14,787,000
2012-09-05 2012-09-03 11.000 1,390,000 -11,500 0.41% 15,290,000
2012-08-15 2012-08-13 11.000 1,401,500 +4,000 0.41% 15,416,500
2012-08-07 2012-08-03 10.600 1,397,500 -2,500 0.41% 14,813,500
2012-07-31 2012-07-27 10.200 1,400,000 -1,000 0.41% 14,280,000
2012-06-22 2012-06-20 12.000 1,401,000 +13,000 0.41% 16,812,000
2012-06-20 2012-06-18 13.000 1,388,000 -16,000 0.41% 18,044,000
2012-06-15 2012-06-13 12.000 1,404,000 -1,000 0.41% 16,848,000
2012-06-14 2012-06-12 11.800 1,405,000 +8,000 0.41% 16,579,000
2012-06-11 2012-06-07 12.000 1,397,000 -7,500 0.41% 16,764,000
2012-06-06 2012-06-04 12.200 1,404,500 +3,000 0.41% 17,134,900
2012-05-25 2012-05-23 12.400 1,401,500 +7,500 0.41% 17,378,600
2012-05-24 2012-05-22 12.600 1,394,000 -5,000 0.41% 17,564,400
2012-05-16 2012-05-14 13.000 1,399,000 +15,000 0.41% 18,187,000
2012-05-14 2012-05-10 13.400 1,384,000 +15,000 0.40% 18,545,600
2012-05-11 2012-05-09 13.400 1,369,000 -35,000 0.40% 18,344,600
2012-05-02 2012-04-27 12.800 1,404,000 +10,000 0.41% 17,971,200
2012-04-19 2012-04-17 13.000 1,394,000 -2,500 0.41% 18,122,000
2012-04-18 2012-04-16 12.800 1,396,500 +10,000 0.41% 17,875,200
2012-04-17 2012-04-13 13.000 1,386,500 -5,000 0.41% 18,024,500
2012-04-13 2012-04-11 13.400 1,391,500 -17,500 0.41% 18,646,100
2012-04-12 2012-04-10 13.600 1,409,000 +8,500 0.41% 19,162,400
2012-04-11 2012-04-05 13.200 1,400,500 +18,000 0.41% 18,486,600
2012-04-10 2012-04-03 12.600 1,382,500 -29,000 0.40% 17,419,500
2012-04-05 2012-04-02 12.200 1,411,500 +19,000 0.41% 17,220,300
2012-03-30 2012-03-28 10.000 1,392,500 -2,000 0.41% 13,925,000
2012-03-23 2012-03-21 9.700 1,394,500 -2,000 0.41% 13,526,650
2012-03-21 2012-03-19 9.600 1,396,500 +5,000 0.41% 13,406,400
2012-03-01 2012-02-28 9.800 1,391,500 +6,000 0.41% 13,636,700
2012-02-20 2012-02-16 10.200 1,385,500 -5,500 0.42% 14,132,100
2012-02-16 2012-02-14 9.900 1,391,000 -2,500 0.43% 13,770,900
2012-02-07 2012-02-03 10.200 1,393,500 -3,500 0.43% 14,213,700
2012-02-01 2012-01-30 9.700 1,397,000 -3,500 0.43% 13,550,900
2012-01-04 2011-12-30 10.600 1,400,500 -500 0.43% 14,845,300
2011-12-21 2011-12-19 9.300 1,401,000 -1,000 0.43% 13,029,300
2011-12-08 2011-12-06 9.900 1,402,000 -10,000 0.43% 13,879,800
2011-12-07 2011-12-05 9.700 1,412,000 -5,000 0.43% 13,696,400
2011-12-06 2011-12-02 9.700 1,417,000 +10,000 0.43% 13,744,900
2011-12-05 2011-12-01 10.200 1,407,000 +10,000 0.43% 14,351,400
2011-11-30 2011-11-28 10.400 1,397,000 +6,000 0.43% 14,528,800
2011-11-28 2011-11-24 10.400 1,391,000 -10,500 0.43% 14,466,400
2011-11-24 2011-11-22 10.200 1,401,500 -2,000 0.43% 14,295,300
2011-11-23 2011-11-21 10.200 1,403,500 -3,500 0.43% 14,315,700
2011-11-22 2011-11-18 10.600 1,407,000 +3,500 0.43% 14,914,200
2011-11-15 2011-11-11 10.200 1,403,500 +12,000 0.43% 14,315,700
2011-11-14 2011-11-10 10.600 1,391,500 -2,500 0.43% 14,749,900
2011-11-11 2011-11-09 10.800 1,394,000 +5,000 0.43% 15,055,200
2011-11-09 2011-11-07 10.800 1,389,000 -2,000 0.42% 15,001,200
2011-11-04 2011-11-02 11.000 1,391,000 +2,000 0.43% 15,301,000
2011-10-31 2011-10-27 11.400 1,389,000 -1,500 0.44% 15,834,600
2011-10-27 2011-10-25 11.000 1,390,500 +1,500 0.44% 15,295,500
2011-10-14 2011-10-12 11.200 1,389,000 -3,500 0.44% 15,556,800
2011-10-13 2011-10-11 11.000 1,392,500 +3,500 0.44% 15,317,500
2011-10-11 2011-10-07 11.000 1,389,000 +1,000 0.44% 15,279,000
2011-10-03 2011-09-28 12.200 1,388,000 -5,000 0.44% 16,933,600
2011-09-22 2011-09-20 12.600 1,393,000 +1,000 0.44% 17,551,800
2011-09-15 2011-09-12 13.400 1,392,000 -1,000 0.44% 18,652,800
2011-09-02 2011-08-31 13.800 1,393,000 -500 0.44% 19,223,400
2011-08-18 2011-08-16 13.000 1,393,500 -2,000 0.44% 18,115,500
2011-08-15 2011-08-11 12.400 1,395,500 -2,500 0.44% 17,304,200
2011-08-12 2011-08-10 12.200 1,398,000 +500 0.44% 17,055,600
2011-08-11 2011-08-09 12.400 1,397,500 -1,500 0.44% 17,329,000
2011-08-09 2011-08-05 13.400 1,399,000 -3,000 0.44% 18,746,600
2011-08-04 2011-08-02 13.600 1,402,000 +5,000 0.44% 19,067,200
2011-08-03 2011-08-01 14.000 1,397,000 +5,000 0.44% 19,558,000
2011-07-27 2011-07-25 14.600 1,392,000 -500 0.44% 20,323,200
2011-07-26 2011-07-22 14.200 1,392,500 -10,000 0.44% 19,773,500
2011-07-22 2011-07-20 14.200 1,402,500 -5,000 0.44% 19,915,500
2011-07-21 2011-07-19 14.000 1,407,500 -11,000 0.45% 19,705,000
2011-07-19 2011-07-15 14.000 1,418,500 -35,000 0.45% 19,859,000
2011-07-13 2011-07-11 14.000 1,453,500 -2,000 0.46% 20,349,000
2011-07-06 2011-07-04 14.400 1,455,500 -4,500 0.46% 20,959,200
2011-07-04 2011-06-29 14.200 1,460,000 -5,000 0.46% 20,732,000
2011-06-30 2011-06-28 14.400 1,465,000 +500 0.46% 21,096,000
2011-06-29 2011-06-27 14.400 1,464,500 -6,000 0.46% 21,088,800
2011-06-28 2011-06-24 14.200 1,470,500 +8,000 0.47% 20,881,100
2011-06-24 2011-06-22 13.200 1,462,500 -2,500 0.46% 19,305,000
2011-06-23 2011-06-21 13.400 1,465,000 +15,500 0.46% 19,631,000
2011-06-20 2011-06-16 13.600 1,449,500 +1,000 0.46% 19,713,200
2011-06-13 2011-06-09 14.200 1,448,500 -3,500 0.46% 20,568,700
2011-06-10 2011-06-08 14.200 1,452,000 +53,000 0.46% 20,618,400
2011-06-09 2011-06-07 14.400 1,399,000 +50,000 0.44% 20,145,600
2011-06-07 2011-06-02 14.400 1,349,000 -500 0.43% 19,425,600
2011-06-03 2011-06-01 14.400 1,349,500 +55,000 0.43% 19,432,800
2011-06-02 2011-05-31 14.600 1,294,500 +50,000 0.41% 18,899,700
2011-05-31 2011-05-27 14.400 1,244,500 +26,500 0.39% 17,920,800
2011-05-30 2011-05-26 14.600 1,218,000 +49,500 0.39% 17,782,800
2011-05-27 2011-05-25 14.400 1,168,500 +97,500 0.37% 16,826,400
2011-05-26 2011-05-24 14.600 1,071,000 -2,500 0.34% 15,636,600
2011-05-25 2011-05-23 14.600 1,073,500 +50,000 0.34% 15,673,100
2011-05-24 2011-05-20 14.600 1,023,500 +50,000 0.32% 14,943,100
2011-05-23 2011-05-19 14.600 973,500 -17,500 0.31% 14,213,100
2011-05-20 2011-05-18 14.800 991,000 -5,000 0.31% 14,666,800
2011-05-16 2011-05-12 14.600 996,000 -12,500 0.32% 14,541,600
2011-05-13 2011-05-11 14.800 1,008,500 +15,000 0.32% 14,925,800
2011-05-12 2011-05-09 15.000 993,500 -99,000 0.31% 14,902,500
2011-05-11 2011-05-06 14.400 1,092,500 -500 0.35% 15,732,000
2011-05-09 2011-05-05 15.000 1,093,000 -2,500 0.35% 16,395,000
2011-05-06 2011-05-04 15.000 1,095,500 -400,000 0.35% 16,432,500
2011-05-05 2011-05-03 15.400 1,495,500 +144,500 0.47% 23,030,700
2011-05-03 2011-04-28 13.200 1,351,000 +421,500 0.43% 17,833,200
2011-04-29 2011-04-27 13.400 929,500 +58,000 0.29% 12,455,300
2011-04-28 2011-04-26 14.000 871,500 +23,000 0.28% 12,201,000
2011-04-27 2011-04-21 15.200 848,500 -27,500 0.27% 12,897,200
2011-04-26 2011-04-20 15.800 876,000 -24,000 0.28% 13,840,800
2011-04-21 2011-04-19 14.800 900,000 -11,000 0.28% 13,320,000
2011-04-20 2011-04-18 14.400 911,000 +13,500 0.29% 13,118,400
2011-04-19 2011-04-15 13.800 897,500 +2,500 0.28% 12,385,500
2011-04-18 2011-04-14 13.200 895,000 -2,000 0.28% 11,814,000
2011-04-07 2011-04-04 12.800 897,000 -1,000 0.28% 11,481,600
2011-04-01 2011-03-30 13.000 898,000 +4,500 0.28% 11,674,000
2011-03-31 2011-03-29 12.800 893,500 +75,500 0.28% 11,436,800
2011-03-28 2011-03-24 13.000 818,000 +1,000 0.26% 10,634,000
2011-03-24 2011-03-22 13.600 817,000 -2,000 0.26% 11,111,200
2011-03-16 2011-03-14 13.400 819,000 -26,000 0.26% 10,974,600
2011-03-15 2011-03-11 13.000 845,000 +5,000 0.27% 10,985,000
2011-03-09 2011-03-07 13.400 840,000 +5,000 0.27% 11,256,000
2011-03-08 2011-03-04 13.600 835,000 +2,000 0.26% 11,356,000
2011-03-04 2011-03-02 13.600 833,000 -10,000 0.26% 11,328,800
2011-03-02 2011-02-28 13.200 843,000 -14,500 0.27% 11,127,600
2011-03-01 2011-02-25 13.200 857,500 +6,000 0.27% 11,319,000
2011-02-28 2011-02-24 13.400 851,500 -3,000 0.27% 11,410,100
2011-02-25 2011-02-23 13.400 854,500 -4,000 0.27% 11,450,300
2011-02-24 2011-02-22 13.400 858,500 -44,000 0.27% 11,503,900
2011-02-23 2011-02-21 13.400 902,500 -24,000 0.29% 12,093,500
2011-02-22 2011-02-18 13.600 926,500 +18,500 0.29% 12,600,400
2011-02-21 2011-02-17 13.800 908,000 +5,000 0.29% 12,530,400
2011-02-17 2011-02-15 13.000 903,000 -5,000 0.29% 11,739,000
2011-02-10 2011-02-08 12.600 908,000 +500 0.29% 11,440,800
2011-02-08 2011-02-02 12.600 907,500 +12,000 0.29% 11,434,500
2011-02-07 2011-01-31 12.800 895,500 +15,000 0.28% 11,462,400
2011-01-28 2011-01-26 12.800 880,500 +5,000 0.28% 11,270,400
2011-01-26 2011-01-24 13.200 875,500 +7,500 0.28% 11,556,600
2011-01-25 2011-01-21 13.000 868,000 -5,000 0.27% 11,284,000
2011-01-24 2011-01-20 12.800 873,000 -4,500 0.28% 11,174,400
2011-01-21 2011-01-19 12.800 877,500 -10,000 0.28% 11,232,000
2011-01-18 2011-01-14 13.000 887,500 -4,000 0.28% 11,537,500
2011-01-17 2011-01-13 13.000 891,500 -4,000 0.28% 11,589,500
2011-01-14 2011-01-12 13.200 895,500 +3,000 0.28% 11,820,600
2011-01-13 2011-01-11 12.600 892,500 +8,000 0.28% 11,245,500
2011-01-11 2011-01-07 13.400 884,500 +22,000 0.28% 11,852,300
2011-01-07 2011-01-05 13.400 862,500 +3,500 0.27% 11,557,500
2011-01-03 2010-12-29 13.400 859,000 -10,500 0.27% 11,510,600
2010-12-30 2010-12-28 13.400 869,500 -9,000 0.28% 11,651,300
2010-12-28 2010-12-22 13.600 878,500 +2,500 0.28% 11,947,600
2010-12-23 2010-12-21 13.400 876,000 +3,000 0.28% 11,738,400
2010-12-21 2010-12-17 13.800 873,000 -5,000 0.28% 12,047,400
2010-12-16 2010-12-14 13.400 878,000 +5,000 0.28% 11,765,200
2010-12-10 2010-12-08 14.000 873,000 +1,000 0.28% 12,222,000
2010-12-09 2010-12-07 14.000 872,000 +5,000 0.28% 12,208,000
2010-12-08 2010-12-06 14.000 867,000 -11,000 0.27% 12,138,000
2010-12-07 2010-12-03 13.600 878,000 +4,500 0.28% 11,940,800
2010-12-06 2010-12-02 14.000 873,500 +2,500 0.28% 12,229,000
2010-12-03 2010-12-01 13.800 871,000 -6,000 0.28% 12,019,800
2010-12-02 2010-11-30 13.200 877,000 -11,500 0.28% 11,576,400
2010-12-01 2010-11-29 13.400 888,500 -1,500 0.28% 11,905,900
2010-11-30 2010-11-26 13.200 890,000 -3,000 0.28% 11,748,000
2010-11-25 2010-11-23 12.600 893,000 -500 0.28% 11,251,800
2010-11-24 2010-11-22 12.800 893,500 -2,500 0.28% 11,436,800
2010-11-23 2010-11-19 13.000 896,000 -1,500 0.28% 11,648,000
2010-11-19 2010-11-17 13.000 897,500 -500 0.28% 11,667,500
2010-11-18 2010-11-16 13.000 898,000 -9,500 0.28% 11,674,000
2010-11-16 2010-11-12 13.200 907,500 -50,000 0.29% 11,979,000
2010-11-15 2010-11-11 13.400 957,500 -6,000 0.30% 12,830,500
2010-11-12 2010-11-10 13.400 963,500 +7,500 0.32% 12,910,900
2010-11-11 2010-11-09 13.600 956,000 +1,500 0.31% 13,001,600
2010-11-10 2010-11-08 14.000 954,500 +1,500 0.31% 13,363,000
2010-11-09 2010-11-05 13.600 953,000 -47,500 0.31% 12,960,800
2010-11-05 2010-11-03 13.600 1,000,500 -8,000 0.33% 13,606,800
2010-11-03 2010-11-01 14.000 1,008,500 -3,500 0.33% 14,119,000
2010-11-02 2010-10-29 13.800 1,012,000 -49,000 0.33% 13,965,600
2010-10-25 2010-10-21 13.400 1,061,000 -5,000 0.35% 14,217,400
2010-10-22 2010-10-20 13.600 1,066,000 +4,000 0.35% 14,497,600
2010-10-21 2010-10-19 13.800 1,062,000 +500 0.35% 14,655,600
2010-10-18 2010-10-14 14.200 1,061,500 -3,500 0.35% 15,073,300
2010-10-15 2010-10-13 14.000 1,065,000 -3,000 0.35% 14,910,000
2010-10-14 2010-10-12 13.800 1,068,000 +8,500 0.35% 14,738,400
2010-10-13 2010-10-11 14.000 1,059,500 +16,000 0.35% 14,833,000
2010-10-12 2010-10-08 14.000 1,043,500 -3,500 0.34% 14,609,000
2010-10-11 2010-10-07 13.800 1,047,000 +500 0.34% 14,448,600
2010-10-08 2010-10-06 13.800 1,046,500 -15,000 0.34% 14,441,700
2010-10-07 2010-10-05 13.600 1,061,500 -6,500 0.35% 14,436,400
2010-10-06 2010-10-04 13.400 1,068,000 -1,500 0.35% 14,311,200
2010-09-30 2010-09-28 13.000 1,069,500 +5,000 0.35% 13,903,500
2010-09-29 2010-09-27 13.000 1,064,500 -1,500 0.35% 13,838,500
2010-09-28 2010-09-24 13.000 1,066,000 +4,000 0.35% 13,858,000
2010-09-24 2010-09-21 12.800 1,062,000 +2,500 0.35% 13,593,600
2010-09-22 2010-09-20 13.000 1,059,500 +12,000 0.35% 13,773,500
2010-09-21 2010-09-17 13.400 1,047,500 +1,500 0.34% 14,036,500
2010-09-17 2010-09-15 13.200 1,046,000 +2,000 0.34% 13,807,200
2010-09-15 2010-09-13 13.200 1,044,000 +5,000 0.34% 13,780,800
2010-09-14 2010-09-10 13.000 1,039,000 -1,500 0.34% 13,507,000
2010-09-13 2010-09-09 12.800 1,040,500 +8,500 0.34% 13,318,400
2010-09-10 2010-09-08 12.800 1,032,000 -2,500 0.34% 13,209,600
2010-09-09 2010-09-07 13.000 1,034,500 -500 0.34% 13,448,500
2010-09-07 2010-09-03 13.000 1,035,000 -7,500 0.34% 13,455,000
2010-09-06 2010-09-02 13.200 1,042,500 -7,500 0.34% 13,761,000
2010-09-03 2010-09-01 12.800 1,050,000 +1,500 0.34% 13,440,000
2010-09-02 2010-08-31 13.200 1,048,500 +2,500 0.34% 13,840,200
2010-09-01 2010-08-30 13.200 1,046,000 -14,000 0.34% 13,807,200
2010-08-30 2010-08-26 13.200 1,060,000 +22,500 0.35% 13,992,000
2010-08-25 2010-08-23 13.600 1,037,500 -10,000 0.34% 14,110,000
2010-08-24 2010-08-20 13.400 1,047,500 -5,000 0.34% 14,036,500
2010-08-20 2010-08-18 13.400 1,052,500 +25,000 0.34% 14,103,500
2010-08-12 2010-08-10 13.800 1,027,500 +7,000 0.34% 14,179,500
2010-08-11 2010-08-09 13.800 1,020,500 -2,000 0.33% 14,082,900
2010-08-09 2010-08-05 14.000 1,022,500 +5,000 0.33% 14,315,000
2010-08-05 2010-08-03 14.200 1,017,500 -6,000 0.33% 14,448,500
2010-08-04 2010-08-02 14.600 1,023,500 -37,000 0.33% 14,943,100
2010-08-03 2010-07-30 13.600 1,060,500 -17,500 0.35% 14,422,800
2010-08-02 2010-07-29 13.400 1,078,000 -5,000 0.35% 14,445,200
2010-07-30 2010-07-28 13.400 1,083,000 -32,500 0.35% 14,512,200
2010-07-29 2010-07-27 14.000 1,115,500 +41,500 0.36% 15,617,000
2010-07-28 2010-07-26 14.200 1,074,000 +3,000 0.35% 15,250,800
2010-07-27 2010-07-23 13.400 1,071,000 +23,000 0.35% 14,351,400
2010-07-26 2010-07-22 13.200 1,048,000 +6,000 0.34% 13,833,600
2010-07-23 2010-07-21 13.400 1,042,000 -4,000 0.34% 13,962,800
2010-07-22 2010-07-20 13.200 1,046,000 -11,500 0.34% 13,807,200
2010-07-21 2010-07-19 13.200 1,057,500 -5,000 0.35% 13,959,000
2010-07-20 2010-07-16 13.400 1,062,500 +5,000 0.35% 14,237,500
2010-07-19 2010-07-15 13.400 1,057,500 +17,500 0.35% 14,170,500
2010-07-15 2010-07-13 13.400 1,040,000 -500 0.34% 13,936,000
2010-07-14 2010-07-12 13.400 1,040,500 +5,000 0.34% 13,942,700
2010-07-12 2010-07-08 13.400 1,035,500 -8,000 0.34% 13,875,700
2010-07-09 2010-07-07 13.400 1,043,500 -4,500 0.34% 13,982,900
2010-07-08 2010-07-06 13.400 1,048,000 -5,500 0.34% 14,043,200
2010-07-05 2010-06-30 13.600 1,053,500 -5,000 0.34% 14,327,600
2010-07-02 2010-06-29 13.600 1,058,500 +1,500 0.35% 14,395,600
2010-06-25 2010-06-23 13.600 1,057,000 +10,000 0.35% 14,375,200
2010-06-23 2010-06-21 14.000 1,047,000 -3,000 0.34% 14,658,000
2010-06-11 2010-06-09 13.600 1,050,000 +3,000 0.34% 14,280,000
2010-06-08 2010-06-04 14.000 1,047,000 +3,000 0.34% 14,658,000
2010-06-03 2010-06-01 13.600 1,044,000 -3,000 0.34% 14,198,400
2010-06-02 2010-05-31 13.800 1,047,000 +2,500 0.34% 14,448,600
2010-06-01 2010-05-28 14.400 1,044,500 +7,500 0.34% 15,040,800
2010-05-31 2010-05-27 13.600 1,037,000 +5,500 0.34% 14,103,200
2010-05-27 2010-05-25 12.800 1,031,500 +5,000 0.34% 13,203,200
2010-05-26 2010-05-24 13.600 1,026,500 +500 0.34% 13,960,400
2010-05-25 2010-05-20 13.800 1,026,000 +17,500 0.34% 14,158,800
2010-05-24 2010-05-19 14.400 1,008,500 +15,000 0.33% 14,522,400
2010-05-20 2010-05-18 14.800 993,500 -1,000 0.33% 14,703,800
2010-05-19 2010-05-17 14.600 994,500 -2,000 0.33% 14,519,700
2010-05-17 2010-05-13 15.600 996,500 -22,500 0.33% 15,545,400
2010-05-14 2010-05-12 15.600 1,019,000 -500 0.33% 15,896,400
2010-05-13 2010-05-11 15.600 1,019,500 +13,500 0.33% 15,904,200
2010-05-12 2010-05-10 16.000 1,006,000 -9,500 0.33% 16,096,000
2010-05-11 2010-05-07 15.400 1,015,500 -2,500 0.33% 15,638,700
2010-05-10 2010-05-06 14.800 1,018,000 -10,500 0.33% 15,066,400
2010-05-07 2010-05-05 15.800 1,028,500 -41,500 0.34% 16,250,300
2010-05-06 2010-05-04 16.400 1,070,000 +100,000 0.35% 17,548,000
2010-05-05 2010-05-03 16.200 970,000 -5,000 0.32% 15,714,000
2010-05-03 2010-04-29 16.000 975,000 -2,500 0.32% 15,600,000
2010-04-30 2010-04-28 16.000 977,500 -500 0.32% 15,640,000
2010-04-29 2010-04-27 16.400 978,000 -47,500 0.32% 16,039,200
2010-04-28 2010-04-26 16.800 1,025,500 -5,000 0.34% 17,228,400
2010-04-27 2010-04-23 16.800 1,030,500 +7,500 0.34% 17,312,400
2010-04-26 2010-04-22 16.600 1,023,000 +176,500 0.33% 16,981,800
2010-04-23 2010-04-21 16.600 846,500 -4,500 0.28% 14,051,900
2010-04-22 2010-04-20 15.600 851,000 +9,000 0.28% 13,275,600
2010-04-21 2010-04-19 15.400 842,000 +19,000 0.28% 12,966,800
2010-04-20 2010-04-16 16.000 823,000 +8,000 0.27% 13,168,000
2010-04-19 2010-04-15 16.400 815,000 +18,000 0.27% 13,366,000
2010-04-16 2010-04-14 16.600 797,000 +17,500 0.26% 13,230,200
2010-04-15 2010-04-13 16.800 779,500 +8,500 0.26% 13,095,600
2010-04-14 2010-04-12 17.200 771,000 +1,000 0.25% 13,261,200
2010-04-13 2010-04-09 17.000 770,000 +4,500 0.25% 13,090,000
2010-04-09 2010-04-07 17.000 765,500 +13,500 0.25% 13,013,500
2010-04-08 2010-04-01 16.600 752,000 +32,500 0.25% 12,483,200
2010-04-07 2010-03-31 17.600 719,500 +20,000 0.24% 12,663,200
2010-04-01 2010-03-30 18.000 699,500 +4,000 0.23% 12,591,000
2010-03-31 2010-03-29 17.800 695,500 -500 0.23% 12,379,900
2010-03-30 2010-03-26 18.200 696,000 -10,000 0.23% 12,667,200
2010-03-29 2010-03-25 18.200 706,000 -6,000 0.23% 12,849,200
2010-03-26 2010-03-24 18.200 712,000 -2,500 0.23% 12,958,400
2010-03-25 2010-03-23 17.800 714,500 +75,000 0.23% 12,718,100
2010-03-24 2010-03-22 19.600 639,500 -48,000 0.21% 12,534,200
2010-03-23 2010-03-19 19.000 687,500 -103,000 0.22% 13,062,500
2010-03-22 2010-03-18 18.200 790,500 -24,000 0.26% 14,387,100
2010-03-19 2010-03-17 17.800 814,500 -31,000 0.27% 14,498,100
2010-03-18 2010-03-16 17.400 845,500 -8,500 0.28% 14,711,700
2010-03-17 2010-03-15 15.600 854,000 +8,000 0.28% 13,322,400
2010-03-16 2010-03-12 15.600 846,000 +1,500 0.28% 13,197,600
2010-03-15 2010-03-11 15.400 844,500 +17,500 0.28% 13,005,300
2010-03-12 2010-03-10 15.600 827,000 +4,500 0.27% 12,901,200
2010-03-11 2010-03-09 15.600 822,500 +10,000 0.27% 12,831,000
2010-03-10 2010-03-08 15.800 812,500 +14,000 0.27% 12,837,500
2010-03-08 2010-03-04 15.600 798,500 -1,000 0.26% 12,456,600
2010-03-03 2010-03-01 15.800 799,500 +5,500 0.26% 12,632,100
2010-03-02 2010-02-26 15.600 794,000 +1,500 0.26% 12,386,400
2010-03-01 2010-02-25 15.400 792,500 +5,500 0.26% 12,204,500
2010-02-26 2010-02-24 15.800 787,000 +16,000 0.26% 12,434,600
2010-02-23 2010-02-19 16.000 771,000 -500 0.25% 12,336,000
2010-02-22 2010-02-18 16.200 771,500 +5,000 0.25% 12,498,300
2010-02-18 2010-02-12 16.200 766,500 +1,000 0.25% 12,417,300
2010-02-17 2010-02-11 16.000 765,500 -500 0.25% 12,248,000
2010-02-11 2010-02-09 16.200 766,000 +6,500 0.25% 12,409,200
2010-02-04 2010-02-02 17.800 759,500 -3,000 0.25% 13,519,100
2010-02-03 2010-02-01 17.400 762,500 -15,000 0.25% 13,267,500
2010-02-02 2010-01-29 17.400 777,500 -2,500 0.25% 13,528,500
2010-01-29 2010-01-27 16.000 780,000 +5,000 0.26% 12,480,000
2010-01-28 2010-01-26 17.000 775,000 -3,000 0.25% 13,175,000
2010-01-26 2010-01-22 16.600 778,000 +500 0.25% 12,914,800
2010-01-25 2010-01-21 16.400 777,500 +84,500 0.25% 12,751,000
2010-01-22 2010-01-20 17.600 693,000 +1,500 0.23% 12,196,800
2010-01-21 2010-01-19 18.000 691,500 -1,000 0.23% 12,447,000
2010-01-20 2010-01-18 18.000 692,500 +13,500 0.23% 12,465,000
2010-01-19 2010-01-15 18.200 679,000 -20,000 0.22% 12,357,800
2010-01-18 2010-01-14 18.000 699,000 -500 0.23% 12,582,000
2010-01-15 2010-01-13 17.600 699,500 +12,000 0.23% 12,311,200
2010-01-14 2010-01-12 19.800 687,500 +2,500 0.22% 13,612,500
2010-01-11 2010-01-07 19.800 685,000 -7,000 0.22% 13,563,000
2010-01-08 2010-01-06 19.200 692,000 -14,500 0.23% 13,286,400
2010-01-07 2010-01-05 18.400 706,500 -32,500 0.23% 12,999,600
2010-01-06 2010-01-04 17.400 739,000 -43,000 0.24% 12,858,600
2009-12-28 2009-12-22 15.800 782,000 -5,000 0.26% 12,355,600
2009-12-23 2009-12-21 16.400 787,000 +5,000 0.26% 12,906,800
2009-12-22 2009-12-18 16.400 782,000 -32,500 0.26% 12,824,800
2009-12-21 2009-12-17 15.600 814,500 -1,500 0.27% 12,706,200
2009-12-18 2009-12-16 15.800 816,000 +10,000 0.27% 12,892,800
2009-12-17 2009-12-15 16.000 806,000 +20,000 0.26% 12,896,000
2009-12-16 2009-12-14 15.800 786,000 +500 0.26% 12,418,800
2009-12-15 2009-12-11 15.600 785,500 +25,000 0.26% 12,253,800
2009-12-14 2009-12-10 15.200 760,500 +9,000 0.25% 11,559,600
2009-12-11 2009-12-09 15.600 751,500 -10,000 0.25% 11,723,400
2009-12-10 2009-12-08 16.000 761,500 +9,500 0.25% 12,184,000
2009-12-09 2009-12-07 16.400 752,000 -16,500 0.25% 12,332,800
2009-12-08 2009-12-04 15.400 768,500 -74,000 0.25% 11,834,900
2009-12-07 2009-12-03 14.600 842,500 -17,500 0.28% 12,300,500
2009-12-04 2009-12-02 14.000 860,000 -17,000 0.28% 12,040,000
2009-12-03 2009-12-01 14.000 877,000 -1,000 0.29% 12,278,000
2009-12-02 2009-11-30 13.800 878,000 +12,500 0.29% 12,116,400
2009-12-01 2009-11-27 13.000 865,500 +17,000 0.28% 11,251,500
2009-11-30 2009-11-26 14.000 848,500 -1,000 0.28% 11,879,000
2009-11-27 2009-11-25 14.200 849,500 +12,000 0.28% 12,062,900
2009-11-26 2009-11-24 14.200 837,500 +9,500 0.27% 11,892,500
2009-11-25 2009-11-23 14.200 828,000 +1,500 0.27% 11,757,600
2009-11-24 2009-11-20 14.200 826,500 -2,500 0.27% 11,736,300
2009-11-23 2009-11-19 14.400 829,000 +1,000 0.27% 11,937,600
2009-11-20 2009-11-18 14.600 828,000 +9,000 0.27% 12,088,800
2009-11-19 2009-11-17 14.800 819,000 -26,000 0.27% 12,121,200
2009-11-18 2009-11-16 14.800 845,000 -21,000 0.28% 12,506,000
2009-11-17 2009-11-13 13.800 866,000 +33,500 0.28% 11,950,800
2009-11-16 2009-11-12 13.800 832,500 +2,500 0.27% 11,488,500
2009-11-12 2009-11-10 13.800 830,000 +3,500 0.27% 11,454,000
2009-11-11 2009-11-09 14.000 826,500 -27,000 0.27% 11,571,000
2009-11-10 2009-11-06 13.400 853,500 +3,500 0.28% 11,436,900
2009-11-09 2009-11-05 13.400 850,000 -2,000 0.28% 11,390,000
2009-11-04 2009-11-02 13.400 852,000 -2,000 0.28% 11,416,800
2009-10-29 2009-10-27 13.600 854,000 +25,000 0.28% 11,614,400
2009-10-28 2009-10-23 14.000 829,000 -2,500 0.27% 11,606,000
2009-10-27 2009-10-22 14.200 831,500 +1,000 0.27% 11,807,300
2009-10-23 2009-10-21 13.800 830,500 -1,500 0.27% 11,460,900
2009-10-22 2009-10-20 13.600 832,000 +18,000 0.27% 11,315,200
2009-10-21 2009-10-19 14.000 814,000 +70,000 0.27% 11,396,000
2009-10-20 2009-10-16 14.200 744,000 -85,500 0.24% 10,564,800
2009-10-19 2009-10-15 13.000 829,500 -500 0.27% 10,783,500
2009-10-16 2009-10-14 13.000 830,000 +1,500 0.27% 10,790,000
2009-10-15 2009-10-13 13.000 828,500 +1,500 0.27% 10,770,500
2009-10-14 2009-10-12 12.800 827,000 +3,500 0.27% 10,585,600
2009-10-13 2009-10-09 13.000 823,500 -9,000 0.27% 10,705,500
2009-10-12 2009-10-08 12.600 832,500 +2,000 0.27% 10,489,500
2009-10-09 2009-10-07 13.000 830,500 +10,500 0.27% 10,796,500
2009-10-08 2009-10-06 13.200 820,000 +8,000 0.27% 10,824,000
2009-10-06 2009-10-02 12.600 812,000 +7,000 0.27% 10,231,200
2009-10-05 2009-09-30 12.600 805,000 +15,000 0.26% 10,143,000
2009-10-02 2009-09-29 13.000 790,000 +4,000 0.26% 10,270,000
2009-09-30 2009-09-28 13.800 786,000 -8,000 0.26% 10,846,800
2009-09-29 2009-09-25 13.600 794,000 -15,000 0.26% 10,798,400
2009-09-28 2009-09-24 13.000 809,000 +11,000 0.26% 10,517,000
2009-09-25 2009-09-23 13.000 798,000 +13,000 0.26% 10,374,000
2009-09-24 2009-09-22 13.200 785,000 +8,000 0.26% 10,362,000
2009-09-23 2009-09-21 12.400 777,000 +47,000 0.25% 9,634,800
2009-09-22 2009-09-18 12.800 730,000 +7,500 0.24% 9,344,000
2009-09-21 2009-09-17 12.400 722,500 +9,000 0.24% 8,959,000
2009-09-18 2009-09-16 12.800 713,500 -5,000 0.23% 9,132,800
2009-09-17 2009-09-15 11.800 718,500 +1,000 0.24% 8,478,300
2009-09-16 2009-09-14 12.000 717,500 +6,000 0.23% 8,610,000
2009-09-15 2009-09-11 12.200 711,500 +4,500 0.23% 8,680,300
2009-09-14 2009-09-10 12.200 707,000 -17,000 0.23% 8,625,400
2009-09-11 2009-09-09 12.800 724,000 +13,500 0.24% 9,267,200
2009-09-10 2009-09-08 13.200 710,500 +11,000 0.23% 9,378,600
2009-09-09 2009-09-07 13.600 699,500 +6,500 0.23% 9,513,200
2009-09-08 2009-09-04 13.800 693,000 +10,000 0.23% 9,563,400
2009-09-04 2009-09-02 14.000 683,000 -27,000 0.22% 9,562,000
2009-09-01 2009-08-28 13.400 710,000 +18,500 0.23% 9,514,000
2009-08-31 2009-08-27 13.800 691,500 +3,500 0.23% 9,542,700
2009-08-27 2009-08-25 14.200 688,000 -62,000 0.23% 9,769,600
2009-08-26 2009-08-24 14.200 750,000 +6,000 0.25% 10,650,000
2009-08-25 2009-08-21 14.200 744,000 +10,500 0.24% 10,564,800
2009-08-24 2009-08-20 14.600 733,500 +1,500 0.24% 10,709,100
2009-08-21 2009-08-19 14.400 732,000 +82,500 0.24% 10,540,800
2009-08-20 2009-08-18 15.600 649,500 -3,000 0.21% 10,132,200
2009-08-19 2009-08-17 16.200 652,500 +17,000 0.21% 10,570,500
2009-08-12 2009-08-10 17.400 635,500 +4,000 0.21% 11,057,700
2009-08-11 2009-08-07 17.400 631,500 +21,500 0.21% 10,988,100
2009-08-10 2009-08-06 18.200 610,000 +1,500 0.20% 11,102,000
2009-08-07 2009-08-05 18.600 608,500 -5,500 0.20% 11,318,100
2009-08-06 2009-08-04 18.400 614,000 +7,500 0.20% 11,297,600
2009-08-04 2009-07-31 19.600 606,500 +25,000 0.20% 11,887,400
2009-08-03 2009-07-30 20.200 581,500 -3,500 0.19% 11,746,300
2009-07-31 2009-07-29 20.400 585,000 -15,000 0.19% 11,934,000
2009-07-30 2009-07-28 19.400 600,000 +2,500 0.20% 11,640,000
2009-07-29 2009-07-27 19.200 597,500 -36,000 0.20% 11,472,000
2009-07-28 2009-07-24 19.400 633,500 -3,500 0.21% 12,289,900
2009-07-27 2009-07-23 18.800 637,000 +4,500 0.21% 11,975,600
2009-07-24 2009-07-22 19.200 632,500 -3,000 0.21% 12,144,000
2009-07-23 2009-07-21 19.800 635,500 -38,000 0.21% 12,582,900
2009-07-20 2009-07-16 19.400 673,500 -1,500 0.22% 13,065,900
2009-07-17 2009-07-15 19.200 675,000 +4,000 0.22% 12,960,000
2009-07-16 2009-07-14 17.800 671,000 -188,000 0.22% 11,943,800
2009-07-14 2009-07-10 18.000 859,000 +4,000 0.28% 15,462,000
2009-07-10 2009-07-08 17.800 855,000 +2,000 0.28% 15,219,000
2009-07-09 2009-07-07 18.200 853,000 +2,500 0.28% 15,524,600
2009-07-08 2009-07-06 18.200 850,500 -12,000 0.28% 15,479,100
2009-07-07 2009-07-03 17.800 862,500 -2,000 0.28% 15,352,500
2009-07-06 2009-07-02 17.400 864,500 +20,500 0.28% 15,042,300
2009-07-03 2009-06-30 18.000 844,000 +2,500 0.28% 15,192,000
2009-07-02 2009-06-29 18.800 841,500 +500 0.28% 15,820,200
2009-06-30 2009-06-26 18.800 841,000 -18,000 0.28% 15,810,800
2009-06-29 2009-06-25 19.200 859,000 -22,000 0.29% 16,492,800
2009-06-26 2009-06-24 18.600 881,000 -5,500 0.29% 16,386,600
2009-06-25 2009-06-23 16.600 886,500 +500 0.29% 14,715,900
2009-06-24 2009-06-22 17.800 886,000 -32,500 0.29% 15,770,800
2009-06-23 2009-06-19 18.200 918,500 +2,000 0.31% 16,716,700
2009-06-22 2009-06-18 18.200 916,500 +17,500 0.30% 16,680,300
2009-06-19 2009-06-17 18.800 899,000 +2,000 0.30% 16,901,200
2009-06-18 2009-06-16 18.800 897,000 +14,000 0.30% 16,863,600
2009-06-17 2009-06-15 19.800 883,000 +46,000 0.29% 17,483,400
2009-06-16 2009-06-12 20.200 837,000 +30,000 0.28% 16,907,400
2009-06-15 2009-06-11 20.400 807,000 +3,000 0.27% 16,462,800
2009-06-12 2009-06-10 20.400 804,000 +2,000 0.27% 16,401,600
2009-06-11 2009-06-09 20.400 802,000 -5,000 0.27% 16,360,800
2009-06-10 2009-06-08 20.800 807,000 +13,000 0.27% 16,785,600
2009-06-09 2009-06-05 20.800 794,000 +4,500 0.26% 16,515,200
2009-06-08 2009-06-04 20.000 789,500 +12,500 0.26% 15,790,000
2009-06-05 2009-06-03 20.400 777,000 +37,000 0.26% 15,850,800
2009-06-04 2009-06-02 20.800 740,000 +11,500 0.25% 15,392,000
2009-06-03 2009-06-01 21.000 728,500 +111,500 0.24% 15,298,500
2009-06-02 2009-05-29 20.400 617,000 +9,500 0.20% 12,586,800
2009-06-01 2009-05-27 20.600 607,500 +25,000 0.20% 12,514,500
2009-05-29 2009-05-26 21.200 582,500 -113,500 0.19% 12,349,000
2009-05-27 2009-05-25 19.200 696,000 -4,500 0.23% 13,363,200
2009-05-26 2009-05-22 19.200 700,500 -173,500 0.23% 13,449,600
2009-05-25 2009-05-21 20.400 874,000 +13,500 0.29% 17,829,600
2009-05-22 2009-05-20 19.000 860,500 -10,500 0.29% 16,349,500
2009-05-21 2009-05-19 16.200 871,000 +78,000 0.29% 14,110,200
2009-05-20 2009-05-18 15.800 793,000 +44,500 0.26% 12,529,400
2009-05-19 2009-05-15 15.800 748,500 +156,000 0.25% 11,826,300
2009-05-18 2009-05-14 15.600 592,500 -7,000 0.20% 9,243,000
2009-05-15 2009-05-13 15.800 599,500 +53,000 0.20% 9,472,100
2009-05-14 2009-05-12 15.400 546,500 +32,000 0.18% 8,416,100
2009-05-13 2009-05-11 15.800 514,500 +6,000 0.17% 8,129,100
2009-05-12 2009-05-08 16.400 508,500 -2,500 0.17% 8,339,400
2009-05-11 2009-05-07 15.800 511,000 +64,000 0.17% 8,073,800
2009-05-08 2009-05-06 16.600 447,000 +30,000 0.15% 7,420,200
2009-05-07 2009-05-05 15.000 417,000 +8,000 0.14% 6,255,000
2009-05-06 2009-05-04 15.200 409,000 -13,000 0.14% 6,216,800
2009-05-05 2009-04-30 14.400 422,000 -1,500 0.14% 6,076,800
2009-05-04 2009-04-29 14.400 423,500 -6,500 0.14% 6,098,400
2009-04-30 2009-04-28 14.000 430,000 -54,000 0.14% 6,020,000
2009-04-29 2009-04-27 14.600 484,000 -1,500 0.16% 7,066,400
2009-04-28 2009-04-24 15.200 485,500 +12,000 0.16% 7,379,600
2009-04-27 2009-04-23 14.600 473,500 +10,000 0.16% 6,913,100
2009-04-24 2009-04-22 14.400 463,500 -4,500 0.15% 6,674,400
2009-04-23 2009-04-21 14.800 468,000 +4,500 0.16% 6,926,400
2009-04-22 2009-04-20 15.200 463,500 +7,000 0.15% 7,045,200
2009-04-21 2009-04-17 15.000 456,500 +62,000 0.15% 6,847,500
2009-04-20 2009-04-16 15.400 394,500 +102,000 0.13% 6,075,300
2009-04-17 2009-04-15 14.600 292,500 +14,000 0.10% 4,270,500
2009-04-16 2009-04-14 15.000 278,500 -4,500 0.09% 4,177,500
2009-04-15 2009-04-09 14.400 283,000 +9,500 0.09% 4,075,200
2009-04-14 2009-04-08 14.400 273,500 +11,000 0.09% 3,938,400
2009-04-09 2009-04-07 15.000 262,500 +9,500 0.09% 3,937,500
2009-04-08 2009-04-06 15.400 253,000 -2,500 0.08% 3,896,200
2009-04-07 2009-04-03 15.400 255,500 +11,500 0.08% 3,934,700
2009-04-06 2009-04-02 15.400 244,000 +54,500 0.08% 3,757,600
2009-04-03 2009-04-01 15.000 189,500 +1,500 0.06% 2,842,500
2009-04-02 2009-03-31 15.000 188,000 -2,500 0.06% 2,820,000
2009-04-01 2009-03-30 15.400 190,500 +1,000 0.06% 2,933,700
2009-03-31 2009-03-27 16.000 189,500 +1,000 0.06% 3,032,000
2009-03-30 2009-03-26 16.200 188,500 +2,500 0.06% 3,053,700
2009-03-26 2009-03-24 16.400 186,000 +2,000 0.06% 3,050,400
2009-03-25 2009-03-23 16.400 184,000 +5,000 0.06% 3,017,600
2009-03-24 2009-03-20 16.000 179,000 +10,500 0.06% 2,864,000
2009-03-23 2009-03-19 15.800 168,500 +4,500 0.06% 2,662,300
2009-03-20 2009-03-18 16.000 164,000 -1,000 0.05% 2,624,000
2009-03-19 2009-03-17 16.000 165,000 +15,500 0.05% 2,640,000
2009-03-18 2009-03-16 15.200 149,500 -1,000 0.05% 2,272,400
2009-03-17 2009-03-13 15.200 150,500 -6,500 0.05% 2,287,600
2009-03-16 2009-03-12 14.600 157,000 -500 0.05% 2,292,200
2009-03-13 2009-03-11 14.400 157,500 +2,500 0.05% 2,268,000
2009-03-12 2009-03-10 14.600 155,000 -2,000 0.05% 2,263,000
2009-03-11 2009-03-09 14.200 157,000 +500 0.05% 2,229,400
2009-03-10 2009-03-06 14.600 156,500 -1,000 0.05% 2,284,900
2009-03-09 2009-03-05 15.200 157,500 +4,000 0.05% 2,394,000
2009-03-06 2009-03-04 15.200 153,500 -33,500 0.05% 2,333,200
2009-03-05 2009-03-03 14.800 187,000 +1,000 0.06% 2,767,600
2009-02-26 2009-02-24 14.200 186,000 -5,000 0.06% 2,641,200
2009-02-25 2009-02-23 14.800 191,000 -1,000 0.06% 2,826,800
2009-02-24 2009-02-20 14.400 192,000 +1,500 0.06% 2,764,800
2009-02-23 2009-02-19 17.400 190,500 +14,000 0.06% 3,314,700
2009-02-20 2009-02-18 17.600 176,500 -2,000 0.06% 3,106,400
2009-02-19 2009-02-17 18.400 178,500 -17,000 0.06% 3,284,400
2009-02-18 2009-02-16 18.400 195,500 +7,000 0.06% 3,597,200
2009-02-17 2009-02-13 17.000 188,500 +38,500 0.06% 3,204,500
2009-02-16 2009-02-12 16.200 150,000 +16,500 0.05% 2,430,000
2009-02-10 2009-02-06 14.200 133,500 -5,000 0.04% 1,895,700
2009-02-09 2009-02-05 14.200 138,500 +2,500 0.05% 1,966,700
2009-02-06 2009-02-04 14.400 136,000 +3,500 0.05% 1,958,400
2009-02-03 2009-01-30 14.200 132,500 +6,500 0.04% 1,881,500
2009-01-30 2009-01-23 14.200 126,000 +2,500 0.04% 1,789,200
2009-01-29 2009-01-22 14.000 123,500 -5,000 0.04% 1,729,000
2009-01-23 2009-01-21 14.000 128,500 +7,000 0.04% 1,799,000
2009-01-22 2009-01-20 13.800 121,500 +6,500 0.04% 1,676,700
2009-01-21 2009-01-19 15.200 115,000 +1,000 0.04% 1,748,000
2009-01-20 2009-01-16 17.200 114,000 +500 0.04% 1,960,800
2009-01-19 2009-01-15 17.200 113,500 -8,000 0.04% 1,952,200
2009-01-16 2009-01-14 17.200 121,500 +2,500 0.04% 2,089,800
2009-01-15 2009-01-13 16.800 119,000 +5,500 0.04% 1,999,200
2009-01-14 2009-01-12 18.800 113,500 -13,500 0.04% 2,133,800
2009-01-13 2009-01-09 22.000 127,000 -11,000 0.04% 2,794,000
2009-01-12 2009-01-08 18.800 138,000 -8,000 0.05% 2,594,400
2009-01-09 2009-01-07 18.200 146,000 -3,000 0.05% 2,657,200
2009-01-08 2009-01-06 17.200 149,000 -1,000 0.05% 2,562,800
2009-01-07 2009-01-05 17.200 150,000 +4,500 0.05% 2,580,000
2009-01-06 2009-01-02 16.000 145,500 -4,500 0.05% 2,328,000
2009-01-05 2008-12-31 14.600 150,000 -34,500 0.05% 2,190,000
2009-01-02 2008-12-29 11.800 184,500 +4,000 0.06% 2,177,100
2008-12-30 2008-12-24 11.200 180,500 -12,000 0.06% 2,021,600
2008-12-29 2008-12-22 10.200 192,500 +5,000 0.06% 1,963,500
2008-12-23 2008-12-19 9.800 187,500 +10,000 0.06% 1,837,500
2008-12-22 2008-12-18 9.900 177,500 +4,500 0.06% 1,757,250
2008-12-17 2008-12-15 9.700 173,000 +7,000 0.06% 1,678,100
2008-12-16 2008-12-12 9.700 166,000 +15,000 0.06% 1,610,200
2008-12-15 2008-12-11 10.600 151,000 +500 0.05% 1,600,600
2008-12-12 2008-12-10 11.000 150,500 -13,500 0.05% 1,655,500
2008-12-11 2008-12-09 9.700 164,000 -6,500 0.06% 1,590,800
2008-12-10 2008-12-08 9.600 170,500 -2,000 0.06% 1,636,800
2008-12-09 2008-12-05 9.300 172,500 +2,500 0.06% 1,604,250
2008-12-08 2008-12-04 9.300 170,000 +10,000 0.06% 1,581,000
2008-12-05 2008-12-03 9.500 160,000 +3,500 0.06% 1,520,000
2008-12-04 2008-12-02 9.500 156,500 +7,500 0.05% 1,486,750
2008-12-03 2008-12-01 9.600 149,000 +6,000 0.05% 1,430,400
2008-12-02 2008-11-28 10.200 143,000 +1,000 0.05% 1,458,600
2008-12-01 2008-11-27 10.000 142,000 -4,000 0.05% 1,420,000
2008-11-27 2008-11-25 9.000 146,000 -3,000 0.05% 1,314,000
2008-11-25 2008-11-21 9.400 149,000 +1,000 0.05% 1,400,600
2008-11-18 2008-11-14 10.000 148,000 +5,000 0.05% 1,480,000
2008-11-14 2008-11-12 10.400 143,000 -3,000 0.05% 1,487,200
2008-11-12 2008-11-10 10.600 146,000 +3,000 0.05% 1,547,600
2008-11-07 2008-11-05 10.800 143,000 +500 0.05% 1,544,400
2008-11-06 2008-11-04 10.600 142,500 +2,500 0.05% 1,510,500
2008-11-05 2008-11-03 10.600 140,000 -1,000 0.05% 1,484,000
2008-11-04 2008-10-31 10.400 141,000 -500 0.05% 1,466,400
2008-11-03 2008-10-30 10.200 141,500 -1,500 0.05% 1,443,300
2008-10-31 2008-10-29 9.000 143,000 +500 0.05% 1,287,000
2008-10-30 2008-10-28 8.900 142,500 +3,500 0.05% 1,268,250
2008-10-28 2008-10-24 10.200 139,000 +3,500 0.05% 1,417,800
2008-10-27 2008-10-23 10.200 135,500 +500 0.05% 1,382,100
2008-10-24 2008-10-22 9.800 135,000 +1,000 0.05% 1,323,000
2008-10-22 2008-10-20 11.000 134,000 -2,000 0.05% 1,474,000
2008-10-21 2008-10-17 10.800 136,000 +500 0.05% 1,468,800
2008-10-17 2008-10-15 12.000 135,500 +500 0.05% 1,626,000
2008-10-16 2008-10-14 12.400 135,000 +5,000 0.05% 1,674,000
2008-10-15 2008-10-13 12.200 130,000 +500 0.05% 1,586,000
2008-10-14 2008-10-10 12.800 129,500 +7,000 0.05% 1,657,600
2008-10-10 2008-10-08 14.200 122,500 +3,500 0.04% 1,739,500
2008-10-09 2008-10-06 16.000 119,000 +500 0.04% 1,904,000
2008-10-06 2008-10-02 18.000 118,500 -1,000 0.04% 2,133,000
2008-10-03 2008-09-30 16.800 119,500 -1,500 0.04% 2,007,600
2008-10-02 2008-09-29 17.400 121,000 +500 0.04% 2,105,400
2008-09-30 2008-09-26 17.200 120,500 +5,000 0.04% 2,072,600
2008-09-29 2008-09-25 17.200 115,500 +500 0.04% 1,986,600
2008-09-26 2008-09-24 20.600 115,000 +1,000 0.04% 2,369,000
2008-09-25 2008-09-23 20.600 114,000 -1,500 0.04% 2,348,400
2008-09-24 2008-09-22 22.200 115,500 -500 0.04% 2,564,100
2008-09-23 2008-09-19 21.800 116,000 +7,500 0.04% 2,528,800
2008-09-09 2008-09-05 25.000 108,500 +2,000 0.04% 2,712,500
2008-09-04 2008-09-02 25.200 106,500 -14,500 0.04% 2,683,800
2008-09-02 2008-08-29 23.200 121,000 -4,000 0.04% 2,807,200
2008-08-29 2008-08-27 22.600 125,000 +1,500 0.05% 2,825,000
2008-08-28 2008-08-26 23.600 123,500 +5,500 0.05% 2,914,600
2008-08-27 2008-08-25 22.200 118,000 +500 0.04% 2,619,600
2008-08-26 2008-08-21 18.800 117,500 -500 0.04% 2,209,000
2008-08-21 2008-08-19 15.400 118,000 +7,500 0.04% 1,817,200
2008-08-20 2008-08-18 16.000 110,500 +1,000 0.04% 1,768,000
2008-08-19 2008-08-15 18.000 109,500 +500 0.04% 1,971,000
2008-08-15 2008-08-13 18.400 109,000 -13,000 0.04% 2,005,600
2008-08-14 2008-08-12 18.200 122,000 +1,000 0.04% 2,220,400
2008-08-13 2008-08-11 18.800 121,000 +1,000 0.04% 2,274,800
2008-08-12 2008-08-08 22.400 120,000 +1,000 0.04% 2,688,000
2008-08-11 2008-08-07 22.800 119,000 +1,000 0.04% 2,713,200
2008-08-08 2008-08-05 22.600 118,000 +1,500 0.04% 2,666,800
2008-08-05 2008-08-01 24.200 116,500 +1,500 0.04% 2,819,300
2008-08-01 2008-07-30 25.000 115,000 -1,500 0.04% 2,875,000
2008-07-30 2008-07-28 24.600 116,500 -500 0.04% 2,865,900
2008-07-29 2008-07-25 25.000 117,000 +2,500 0.04% 2,925,000
2008-07-28 2008-07-24 25.000 114,500 +1,000 0.04% 2,862,500
2008-07-24 2008-07-22 23.600 113,500 +8,500 0.04% 2,678,600
2008-07-23 2008-07-21 26.800 105,000 +2,000 0.04% 2,814,000
2008-07-22 2008-07-18 26.800 103,000 +1,000 0.04% 2,760,400
2008-07-21 2008-07-17 28.600 102,000 +6,500 0.04% 2,917,200
2008-07-18 2008-07-16 28.600 95,500 +2,500 0.04% 2,731,300
2008-07-17 2008-07-15 29.600 93,000 +500 0.03% 2,752,800
2008-07-16 2008-07-14 29.800 92,500 +5,000 0.03% 2,756,500
2008-07-08 2008-07-04 30.800 87,500 -1,500 0.03% 2,695,000
2008-07-07 2008-07-03 31.200 89,000 +500 0.03% 2,776,800
2008-07-03 2008-06-30 31.800 88,500 +500 0.03% 2,814,300
2008-07-02 2008-06-27 31.800 88,000 +500 0.03% 2,798,400
2008-06-30 2008-06-26 31.600 87,500 +2,500 0.03% 2,765,000
2008-06-27 2008-06-25 30.800 85,000 +500 0.03% 2,618,000
2008-06-26 2008-06-24 32.000 84,500 +500 0.03% 2,704,000
2008-06-24 2008-06-20 34.000 84,000 -3,000 0.03% 2,856,000
2008-06-19 2008-06-17 35.200 87,000 -8,000 0.03% 3,062,400
2008-06-18 2008-06-16 34.200 95,000 -6,000 0.03% 3,249,000
2008-06-17 2008-06-13 32.800 101,000 +500 0.04% 3,312,800
2008-06-16 2008-06-12 31.800 100,500 -25,000 0.04% 3,195,900
2008-06-13 2008-06-11 33.000 125,500 +6,000 0.05% 4,141,500
2008-06-12 2008-06-10 30.000 119,500 -3,500 0.04% 3,585,000
2008-06-11 2008-06-06 32.000 123,000 +5,500 0.05% 3,936,000
2008-06-06 2008-06-04 29.800 117,500 -500 0.04% 3,501,500
2008-06-04 2008-06-02 30.000 118,000 -3,500 0.04% 3,540,000
2008-06-03 2008-05-30 29.400 121,500 +1,500 0.04% 3,572,100
2008-06-02 2008-05-29 28.800 120,000 +1,000 0.04% 3,456,000
2008-05-30 2008-05-28 27.200 119,000 +2,000 0.04% 3,236,800
2008-05-29 2008-05-27 27.400 117,000 +3,500 0.04% 3,205,800
2008-05-28 2008-05-26 28.200 113,500 +5,500 0.04% 3,200,700
2008-05-27 2008-05-23 30.800 108,000 +2,000 0.04% 3,326,400
2008-05-23 2008-05-21 32.000 106,000 +5,500 0.04% 3,392,000
2008-05-22 2008-05-20 32.800 100,500 -500 0.04% 3,296,400
2008-05-21 2008-05-19 31.800 101,000 +6,500 0.04% 3,211,800
2008-05-20 2008-05-16 33.600 94,500 -500 0.03% 3,175,200
2008-05-19 2008-05-15 34.000 95,000 -4,500 0.04% 3,230,000
2008-05-16 2008-05-14 33.600 99,500 +4,500 0.04% 3,343,200
2008-05-15 2008-05-13 34.000 95,000 +5,000 0.04% 3,230,000
2008-05-14 2008-05-09 35.000 90,000 -15,000 0.03% 3,150,000
2008-05-13 2008-05-08 34.200 105,000 +4,500 0.04% 3,591,000
2008-05-09 2008-05-07 34.200 100,500 -500 0.04% 3,437,100
2008-05-08 2008-05-06 34.400 101,000 +11,500 0.04% 3,474,400
2008-05-06 2008-05-02 34.800 89,500 -2,000 0.03% 3,114,600
2008-05-05 2008-04-30 34.400 91,500 +2,500 0.03% 3,147,600
2008-05-02 2008-04-29 34.200 89,000 -5,000 0.03% 3,043,800
2008-04-30 2008-04-28 36.200 94,000 -30,500 0.03% 3,402,800
2008-04-25 2008-04-23 40.400 124,500 -8,500 0.05% 5,029,800
2008-04-18 2008-04-16 36.400 133,000 +3,000 0.06% 4,841,200
2008-04-17 2008-04-15 36.400 130,000 +3,000 0.06% 4,732,000
2008-04-16 2008-04-14 32.200 127,000 -1,000 0.05% 4,089,400
2008-04-08 2008-04-03 29.800 128,000 -3,500 0.06% 3,814,400
2008-04-07 2008-04-02 25.600 131,500 +500 0.06% 3,366,400
2008-04-02 2008-03-31 24.800 131,000 +6,000 0.06% 3,248,800
2008-04-01 2008-03-28 29.200 125,000 -3,000 0.05% 3,650,000
2008-03-28 2008-03-26 28.800 128,000 +2,000 0.06% 3,686,400
2008-03-27 2008-03-25 28.000 126,000 +1,000 0.05% 3,528,000
2008-03-25 2008-03-19 28.000 125,000 +1,000 0.05% 3,500,000
2008-03-19 2008-03-17 26.800 124,000 -500 0.05% 3,323,200
2008-03-18 2008-03-14 28.400 124,500 -1,000 0.05% 3,535,800
2008-03-17 2008-03-13 28.000 125,500 -2,000 0.05% 3,514,000
2008-03-11 2008-03-07 29.000 127,500 -1,500 0.05% 3,697,500
2008-03-10 2008-03-06 29.000 129,000 -2,000 0.06% 3,741,000
2008-03-07 2008-03-05 28.000 131,000 -1,500 0.06% 3,668,000
2008-03-06 2008-03-04 28.000 132,500 +1,500 0.06% 3,710,000
2008-03-05 2008-03-03 26.200 131,000 +5,500 0.06% 3,432,200
2008-03-04 2008-02-29 24.800 125,500 +6,000 0.05% 3,112,400
2008-02-27 2008-02-25 23.800 119,500 -2,000 0.05% 2,844,100
2008-02-26 2008-02-22 23.600 121,500 +1,500 0.05% 2,867,400
2008-02-22 2008-02-20 24.400 120,000 -500 0.05% 2,928,000
2008-02-21 2008-02-19 25.600 120,500 +2,500 0.05% 3,084,800
2008-02-20 2008-02-18 24.600 118,000 +500 0.05% 2,902,800
2008-02-19 2008-02-15 22.800 117,500 -1,000 0.05% 2,679,000
2008-02-12 2008-02-06 19.000 118,500 -2,000 0.05% 2,251,500
2008-02-11 2008-02-04 18.000 120,500 +3,500 0.05% 2,169,000
2008-02-05 2008-02-01 16.400 117,000 +1,500 0.05% 1,918,800
2008-02-04 2008-01-31 16.200 115,500 +500 0.05% 1,871,100
2008-02-01 2008-01-30 18.400 115,000 +2,000 0.05% 2,116,000
2008-01-31 2008-01-29 19.800 113,000 -500 0.05% 2,237,400
2008-01-30 2008-01-28 19.800 113,500 +2,500 0.05% 2,247,300
2008-01-29 2008-01-25 20.000 111,000 +1,000 0.05% 2,220,000
2008-01-25 2008-01-23 19.800 110,000 +1,500 0.05% 2,178,000
2008-01-24 2008-01-22 19.200 108,500 -3,000 0.05% 2,083,200
2008-01-23 2008-01-21 23.400 111,500 -2,500 0.05% 2,609,100
2008-01-18 2008-01-16 24.200 114,000 -4,000 0.05% 2,758,800
2008-01-17 2008-01-15 26.200 118,000 +2,000 0.05% 3,091,600
2008-01-15 2008-01-11 28.200 116,000 +1,500 0.05% 3,271,200
2008-01-14 2008-01-10 28.200 114,500 -3,000 0.05% 3,228,900
2008-01-10 2008-01-08 28.200 117,500 -1,000 0.05% 3,313,500
2008-01-09 2008-01-07 28.400 118,500 +6,500 0.05% 3,365,400
2008-01-08 2008-01-04 28.600 112,000 +500 0.05% 3,203,200
2008-01-07 2008-01-03 28.400 111,500 -10,500 0.05% 3,166,600
2008-01-02 2007-12-27 27.000 122,000 +6,500 0.05% 3,294,000
2007-12-28 2007-12-24 28.800 115,500 +4,500 0.05% 3,326,400
2007-12-27 2007-12-20 32.200 111,000 -8,500 0.05% 3,574,200
2007-12-21 2007-12-19 34.800 119,500 +36,500 0.05% 4,158,600
2007-12-20 2007-12-18 34.200 83,000 +3,500 0.04% 2,838,600
2007-12-19 2007-12-17 31.600 79,500 -3,500 0.04% 2,512,200
2007-12-18 2007-12-14 26.800 83,000 +2,500 0.04% 2,224,400
2007-12-14 2007-12-12 27.000 80,500 -7,500 0.04% 2,173,500
2007-12-13 2007-12-11 26.200 88,000 -500 0.04% 2,305,600
2007-12-12 2007-12-10 26.000 88,500 +10,000 0.04% 2,301,000
2007-12-11 2007-12-07 26.800 78,500 +8,000 0.03% 2,103,800
2007-12-10 2007-12-06 27.000 70,500 -500 0.03% 1,903,500
2007-12-07 2007-12-05 27.000 71,000 +500 0.03% 1,917,000
2007-12-06 2007-12-04 28.000 70,500 -1,000 0.03% 1,974,000
2007-12-05 2007-12-03 28.000 71,500 +2,500 0.03% 2,002,000
2007-12-04 2007-11-30 28.200 69,000 +4,000 0.03% 1,945,800
2007-12-03 2007-11-29 26.800 65,000 -500 0.03% 1,742,000
2007-11-28 2007-11-26 25.600 65,500 +500 0.03% 1,676,800
2007-11-27 2007-11-23 26.200 65,000 -500 0.03% 1,703,000
2007-11-21 2007-11-19 28.000 65,500 -500 0.03% 1,834,000
2007-11-20 2007-11-16 27.400 66,000 -1,000 0.03% 1,808,400
2007-11-15 2007-11-13 27.400 67,000 -500 0.03% 1,835,800
2007-11-14 2007-11-12 27.600 67,500 +500 0.03% 1,863,000
2007-11-06 2007-11-02 26.800 67,000 +5,000 0.03% 1,795,600
2007-11-05 2007-11-01 28.200 62,000 +1,000 0.03% 1,748,400
2007-11-02 2007-10-31 28.400 61,000 +4,000 0.03% 1,732,400
2007-10-30 2007-10-26 27.400 57,000 +5,000 0.03% 1,561,800
2007-10-29 2007-10-25 27.200 52,000 +1,000 0.02% 1,414,400
2007-10-26 2007-10-24 28.800 51,000 -3,500 0.02% 1,468,800
2007-10-25 2007-10-23 24.000 54,500 -1,500 0.03% 1,308,000
2007-10-24 2007-10-22 22.800 56,000 -7,500 0.03% 1,276,800
2007-10-22 2007-10-17 23.800 63,500 +2,000 0.03% 1,511,300
2007-10-18 2007-10-16 24.800 61,500 -1,000 0.03% 1,525,200
2007-10-16 2007-10-12 26.800 62,500 +4,500 0.03% 1,675,000
2007-10-10 2007-10-08 28.000 58,000 -13,500 0.03% 1,624,000
2007-10-08 2007-10-04 27.800 71,500 +13,500 0.03% 1,987,700
2007-10-04 2007-10-02 29.400 58,000 -1,000 0.03% 1,705,200
2007-10-03 2007-09-28 31.400 59,000 -3,000 0.03% 1,852,600
2007-10-02 2007-09-27 32.200 62,000 -10,000 0.03% 1,996,400
2007-09-27 2007-09-24 27.200 72,000 -1,500 0.03% 1,958,400
2007-09-25 2007-09-21 26.000 73,500 -1,500 0.03% 1,911,000
2007-09-24 2007-09-20 24.800 75,000 +1,500 0.03% 1,860,000
2007-09-19 2007-09-17 25.000 73,500 +500 0.03% 1,837,500
2007-09-17 2007-09-13 27.600 73,000 +13,000 0.03% 2,014,800
2007-09-06 2007-09-04 25.200 60,000 -1,500 0.03% 1,512,000
2007-09-05 2007-09-03 27.800 61,500 +14,000 0.03% 1,709,700
2007-09-03 2007-08-30 29.000 47,500 +2,000 0.02% 1,377,500
2007-08-31 2007-08-29 29.800 45,500 -500 0.02% 1,355,900
2007-08-30 2007-08-28 29.000 46,000 -1,500 0.02% 1,334,000
2007-08-29 2007-08-27 30.200 47,500 +3,500 0.02% 1,434,500
2007-08-28 2007-08-24 26.800 44,000 -1,500 0.02% 1,179,200
2007-08-23 2007-08-21 20.600 45,500 +2,500 0.02% 937,300
2007-08-21 2007-08-17 19.400 43,000 +2,500 0.02% 834,200
2007-08-20 2007-08-16 24.000 40,500 -2,500 0.02% 972,000
2007-08-16 2007-08-14 28.200 43,000 -500 0.02% 1,212,600
2007-08-15 2007-08-13 28.400 43,500 +500 0.02% 1,235,400
2007-08-14 2007-08-10 28.400 43,000 -500 0.02% 1,221,200
2007-08-10 2007-08-08 29.200 43,500 +500 0.02% 1,270,200
2007-08-09 2007-08-07 27.800 43,000 +1,000 0.02% 1,195,400
2007-08-08 2007-08-06 29.800 42,000 +1,000 0.02% 1,251,600
2007-08-06 2007-08-02 34.000 41,000 -500 0.02% 1,394,000
2007-08-03 2007-08-01 34.800 41,500 -500 0.02% 1,444,200
2007-08-02 2007-07-31 34.600 42,000 +500 0.02% 1,453,200
2007-08-01 2007-07-30 34.800 41,500 -1,000 0.02% 1,444,200
2007-07-31 2007-07-27 36.000 42,500 +1,000 0.02% 1,530,000
2007-07-27 2007-07-25 35.600 41,500 -2,000 0.02% 1,477,400
2007-07-26 2007-07-24 36.200 43,500 -6,000 0.02% 1,574,700
2007-07-25 2007-07-23 37.400 49,500 +1,000 0.02% 1,851,300
2007-07-24 2007-07-20 38.200 48,500 +500 0.02% 1,852,700
2007-07-23 2007-07-19 38.000 48,000 +1,000 0.02% 1,824,000
2007-07-20 2007-07-18 38.400 47,000 +1,000 0.02% 1,804,800
2007-07-18 2007-07-16 39.200 46,000 +500 0.02% 1,803,200
2007-07-17 2007-07-13 40.400 45,500 -1,000 0.02% 1,838,200
2007-07-16 2007-07-12 40.200 46,500 -5,500 0.02% 1,869,300
2007-07-13 2007-07-11 40.000 52,000 -3,500 0.02% 2,080,000
2007-07-12 2007-07-10 41.000 55,500 -500 0.03% 2,275,500
2007-07-11 2007-07-09 43.200 56,000 -2,000 0.03% 2,419,200
2007-07-10 2007-07-06 41.800 58,000 -7,500 0.03% 2,424,400
2007-07-09 2007-07-05 38.400 65,500 +1,500 0.03% 2,515,200
2007-07-05 2007-07-03 37.600 64,000 -1,500 0.03% 2,406,400
2007-07-03 2007-06-28 38.000 65,500 +2,000 0.03% 2,489,000
2007-06-29 2007-06-27 41.400 63,500 -500 0.09% 2,628,900
2007-06-26 2007-06-22 64,000 0.09%

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