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: CHONG HING SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.435 868,500 +0 0.08% 377,798
2025-10-13 2025-10-09 0.435 868,500 +0 0.08% 377,798
2025-10-10 2025-10-08 0.430 868,500 -1,500 0.08% 373,455
2025-09-09 2025-09-05 0.440 870,000 +25,000 0.08% 382,800
2025-08-28 2025-08-26 0.430 845,000 -75,000 0.08% 363,350
2025-07-16 2025-07-14 0.400 920,000 -1,000 0.08% 368,000
2025-07-14 2025-07-10 0.360 921,000 -3,000 0.08% 331,560
2025-07-03 2025-06-30 0.385 924,000 -120,000 0.08% 355,740
2025-06-25 2025-06-23 0.510 1,044,000 +10,000 0.09% 532,440
2025-06-24 2025-06-20 0.485 1,034,000 -20,000 0.09% 501,490
2025-06-23 2025-06-19 0.495 1,054,000 -20,000 0.10% 521,730
2025-06-20 2025-06-18 0.510 1,074,000 -100,000 0.10% 547,740
2025-06-19 2025-06-17 0.495 1,174,000 +130,000 0.11% 581,130
2025-06-18 2025-06-16 0.610 1,044,000 +65,000 0.09% 636,840
2025-06-17 2025-06-13 0.450 979,000 +65,000 0.09% 440,550
2025-05-19 2025-05-15 0.295 914,000 -1,000 0.08% 269,630
2024-11-26 2024-11-22 0.280 915,000 -500 0.08% 256,200
2024-10-25 2024-10-23 0.345 915,500 -1,500 0.08% 315,848
2024-10-08 2024-10-04 0.425 917,000 -10,000 0.08% 389,725
2024-10-07 2024-10-03 0.395 927,000 -25,000 0.08% 366,165
2024-09-26 2024-09-24 0.235 952,000 -26,000 0.09% 223,720
2024-01-30 2024-01-26 0.455 978,000 -1,000 0.09% 444,990
2023-06-14 2023-06-12 0.660 979,000 +15,000 0.09% 646,140
2023-06-09 2023-06-07 0.660 964,000 -2,500 0.09% 636,240
2023-05-17 2023-05-15 0.690 966,500 -1,000 0.09% 666,885
2023-05-09 2023-05-05 0.760 967,500 -1,000 0.09% 735,300
2023-05-08 2023-05-04 0.760 968,500 -9,500 0.09% 736,060
2023-04-06 2023-04-03 0.880 978,000 +15,000 0.09% 860,640
2023-03-30 2023-03-28 0.900 963,000 +10,000 0.09% 866,700
2023-03-14 2023-03-10 0.960 953,000 -65,000 0.09% 914,880
2023-02-28 2023-02-24 1.080 1,018,000 +10,000 0.09% 1,099,440
2023-02-27 2023-02-23 1.040 1,008,000 -2,500 0.09% 1,048,320
2023-02-22 2023-02-20 1.140 1,010,500 -1,000 0.09% 1,151,970
2023-02-20 2023-02-16 1.120 1,011,500 +6,000 0.09% 1,132,880
2023-02-14 2023-02-10 1.100 1,005,500 +8,000 0.09% 1,106,050
2023-01-31 2023-01-27 1.240 997,500 +10,000 0.09% 1,236,900
2023-01-30 2023-01-26 1.200 987,500 +25,000 0.09% 1,185,000
2023-01-10 2023-01-06 1.200 962,500 +25,000 0.10% 1,155,000
2022-12-16 2022-12-14 1.000 937,500 +6,500 0.10% 937,500
2022-12-15 2022-12-13 1.020 931,000 +8,500 0.10% 949,620
2022-12-13 2022-12-09 1.040 922,500 +5,000 0.10% 959,400
2022-12-01 2022-11-29 0.960 917,500 -25,000 0.10% 880,800
2022-11-28 2022-11-24 0.980 942,500 -5,000 0.10% 923,650
2022-11-17 2022-11-15 0.980 947,500 +10,000 0.10% 928,550
2022-11-11 2022-11-09 1.040 937,500 +5,000 0.10% 975,000
2022-11-08 2022-11-04 0.940 932,500 +10,000 0.10% 876,550
2022-09-27 2022-09-23 0.900 922,500 -20,000 0.10% 830,250
2022-09-22 2022-09-20 0.920 942,500 +5,000 0.10% 867,100
2022-09-19 2022-09-15 0.960 937,500 -2,000 0.10% 900,000
2022-09-16 2022-09-14 0.980 939,500 +2,000 0.10% 920,710
2022-08-18 2022-08-16 0.880 937,500 -25,000 0.10% 825,000
2022-08-17 2022-08-15 0.940 962,500 +5,000 0.10% 904,750
2022-08-16 2022-08-12 0.900 957,500 +14,000 0.10% 861,750
2022-06-27 2022-06-23 1.180 943,500 -5,000 0.10% 1,113,330
2022-06-24 2022-06-22 1.180 948,500 +4,000 0.10% 1,119,230
2022-06-01 2022-05-30 1.080 944,500 -1,500 0.10% 1,020,060
2022-05-04 2022-04-29 1.060 946,000 -2,500 0.10% 1,002,760
2022-04-08 2022-04-06 1.180 948,500 +5,000 0.10% 1,119,230
2022-04-07 2022-04-04 1.200 943,500 -15,000 0.10% 1,132,200
2022-04-01 2022-03-30 1.140 958,500 -1,000 0.10% 1,092,690
2022-03-31 2022-03-29 1.200 959,500 +2,500 0.10% 1,151,400
2022-03-30 2022-03-28 1.200 957,000 +10,000 0.10% 1,148,400
2022-03-29 2022-03-25 1.280 947,000 +14,500 0.10% 1,212,160
2022-03-28 2022-03-24 1.380 932,500 -24,000 0.10% 1,286,850
2022-03-25 2022-03-23 1.300 956,500 -5,000 0.10% 1,243,450
2022-03-24 2022-03-22 1.300 961,500 +5,000 0.10% 1,249,950
2022-03-23 2022-03-21 1.280 956,500 +13,000 0.10% 1,224,320
2022-03-22 2022-03-18 1.300 943,500 -3,000 0.10% 1,226,550
2022-03-21 2022-03-17 1.120 946,500 +15,000 0.10% 1,060,080
2022-03-17 2022-03-15 0.960 931,500 -17,500 0.10% 894,240
2022-03-15 2022-03-11 1.200 949,000 -45,500 0.10% 1,138,800
2022-03-14 2022-03-10 1.440 994,500 +98,500 0.11% 1,432,080
2022-03-11 2022-03-09 1.500 896,000 -86,000 0.10% 1,344,000
2022-03-10 2022-03-08 1.680 982,000 +18,500 0.11% 1,649,760
2022-03-09 2022-03-07 1.100 963,500 -25,000 0.11% 1,059,850
2022-03-08 2022-03-04 1.000 988,500 -15,000 0.11% 988,500
2022-03-04 2022-03-02 0.840 1,003,500 +50,000 0.11% 842,940
2022-03-01 2022-02-25 0.780 953,500 +25,000 0.10% 743,730
2022-02-28 2022-02-24 0.800 928,500 +3,000 0.10% 742,800
2022-02-25 2022-02-23 0.800 925,500 +30,000 0.10% 740,400
2022-02-23 2022-02-21 0.860 895,500 +10,000 0.10% 770,130
2022-02-17 2022-02-15 0.920 885,500 +6,500 0.10% 814,660
2022-02-11 2022-02-09 1.060 879,000 -25,000 0.10% 931,740
2022-02-09 2022-02-07 0.940 904,000 -1,000 0.10% 849,760
2022-02-07 2022-01-31 0.840 905,000 -5,000 0.10% 760,200
2022-01-24 2022-01-20 0.820 910,000 +1,000 0.10% 746,200
2022-01-21 2022-01-19 0.780 909,000 +27,500 0.10% 709,020
2022-01-13 2022-01-11 0.920 881,500 +22,000 0.10% 810,980
2022-01-11 2022-01-07 0.960 859,500 -7,500 0.09% 825,120
2021-12-17 2021-12-15 1.140 867,000 +10,000 0.09% 988,380
2021-11-30 2021-11-26 1.220 857,000 +6,500 0.09% 1,045,540
2021-10-15 2021-10-11 1.800 850,500 -1,000 0.09% 1,530,900
2021-10-12 2021-10-08 1.800 851,500 +4,000 0.09% 1,532,700
2021-10-11 2021-10-07 1.800 847,500 +2,000 0.09% 1,525,500
2021-10-08 2021-10-06 1.820 845,500 -5,000 0.09% 1,538,810
2021-09-29 2021-09-27 1.600 850,500 -2,500 0.09% 1,360,800
2021-09-23 2021-09-20 1.700 853,000 +5,000 0.09% 1,450,100
2021-09-16 2021-09-14 1.720 848,000 +5,000 0.09% 1,458,560
2021-09-09 2021-09-07 1.380 843,000 -5,000 0.09% 1,163,340
2021-08-24 2021-08-20 1.160 848,000 +3,000 0.09% 983,680
2021-08-23 2021-08-19 1.240 845,000 +2,000 0.09% 1,047,800
2021-08-10 2021-08-06 1.360 843,000 -3,000 0.09% 1,146,480
2021-07-23 2021-07-21 1.240 846,000 +3,000 0.09% 1,049,040
2021-07-08 2021-07-06 1.360 843,000 +11,000 0.09% 1,146,480
2021-06-29 2021-06-25 1.400 832,000 -15,000 0.09% 1,164,800
2021-06-25 2021-06-23 1.400 847,000 -14,000 0.09% 1,185,800
2021-06-03 2021-06-01 1.660 861,000 -2,500 0.09% 1,429,260
2021-05-12 2021-05-10 1.920 863,500 +1,000 0.09% 1,657,920
2021-05-04 2021-04-30 1.780 862,500 -1,500 0.09% 1,535,250
2021-05-03 2021-04-29 1.800 864,000 +6,000 0.09% 1,555,200
2021-04-09 2021-04-07 1.760 858,000 -15,000 0.09% 1,510,080
2021-04-07 2021-03-31 1.800 873,000 +15,000 0.10% 1,571,400
2021-04-01 2021-03-30 1.920 858,000 -5,000 0.09% 1,647,360
2021-03-29 2021-03-25 1.740 863,000 -15,000 0.09% 1,501,620
2021-03-24 2021-03-22 1.720 878,000 +15,000 0.10% 1,510,160
2021-03-16 2021-03-12 2.020 863,000 -50,000 0.09% 1,743,260
2021-03-15 2021-03-11 1.840 913,000 -14,000 0.10% 1,679,920
2021-03-12 2021-03-10 1.800 927,000 +1,000 0.10% 1,668,600
2021-03-11 2021-03-09 1.980 926,000 +13,000 0.10% 1,833,480
2021-03-10 2021-03-08 2.260 913,000 -11,000 0.10% 2,063,380
2021-03-09 2021-03-05 1.940 924,000 -2,500 0.10% 1,792,560
2021-03-08 2021-03-04 1.520 926,500 +15,000 0.10% 1,408,280
2021-03-02 2021-02-26 2.080 911,500 -9,000 0.10% 1,895,920
2021-02-25 2021-02-23 2.200 920,500 -125,000 0.10% 2,025,100
2021-02-23 2021-02-19 1.300 1,045,500 +15,000 0.11% 1,359,150
2021-02-18 2021-02-16 1.220 1,030,500 -5,000 0.11% 1,257,210
2021-02-10 2021-02-08 0.900 1,035,500 -5,000 0.11% 931,950
2021-01-27 2021-01-25 0.780 1,040,500 +50,000 0.11% 811,590
2021-01-13 2021-01-11 0.700 990,500 -45,000 0.11% 693,350
2021-01-12 2021-01-08 0.700 1,035,500 -41,000 0.11% 724,850
2021-01-11 2021-01-07 0.700 1,076,500 -34,000 0.12% 753,550
2020-12-18 2020-12-16 0.700 1,110,500 +45,000 0.12% 777,350
2020-12-03 2020-12-01 0.800 1,065,500 -5,000 0.12% 852,400
2020-11-16 2020-11-12 0.720 1,070,500 -1,000 0.12% 770,760
2020-10-28 2020-10-23 0.700 1,071,500 +2,500 0.12% 750,050
2020-10-20 2020-10-16 0.620 1,069,000 -2,000 0.12% 662,780
2020-10-19 2020-10-15 0.620 1,071,000 -2,500 0.12% 664,020
2020-10-16 2020-10-14 0.600 1,073,500 +2,500 0.12% 644,100
2020-10-14 2020-10-09 0.620 1,071,000 +64,500 0.12% 664,020
2020-06-11 2020-06-09 1.160 1,006,500 -4,500 0.11% 1,167,540
2020-03-10 2020-03-06 0.840 1,011,000 -4,500 0.17% 849,240
2020-01-21 2020-01-17 1.000 1,015,500 -89,500 0.17% 1,015,500
2019-10-15 2019-10-11 1.120 1,105,000 -2,500 0.18% 1,237,600
2019-10-04 2019-10-02 1.080 1,107,500 -5,500 0.18% 1,196,100
2019-09-11 2019-09-09 1.080 1,113,000 -10,000 0.18% 1,202,040
2019-09-10 2019-09-06 1.060 1,123,000 +34,500 0.18% 1,190,380
2019-07-10 2019-07-08 1.780 1,088,500 -2,500 0.18% 1,937,530
2019-06-24 2019-06-20 1.700 1,091,000 -500 0.18% 1,854,700
2019-06-10 2019-06-05 1.940 1,091,500 -7,500 0.18% 2,117,510
2019-06-05 2019-06-03 1.920 1,099,000 -14,000 0.18% 2,110,080
2019-05-17 2019-05-15 2.120 1,113,000 -500 0.18% 2,359,560
2019-05-09 2019-05-07 2.160 1,113,500 +5,000 0.18% 2,405,160
2019-05-08 2019-05-06 2.100 1,108,500 -1,000 0.18% 2,327,850
2019-04-29 2019-04-25 2.240 1,109,500 -3,000 0.18% 2,485,280
2019-04-26 2019-04-24 2.260 1,112,500 -5,000 0.18% 2,514,250
2019-04-25 2019-04-23 2.220 1,117,500 -5,000 0.18% 2,480,850
2019-04-01 2019-03-28 2.420 1,122,500 -15,000 0.18% 2,716,450
2019-03-27 2019-03-25 2.360 1,137,500 -14,500 0.19% 2,684,500
2019-03-26 2019-03-22 2.460 1,152,000 +15,000 0.19% 2,833,920
2019-03-25 2019-03-21 2.500 1,137,000 -13,000 0.19% 2,842,500
2019-03-22 2019-03-20 2.520 1,150,000 -11,000 0.19% 2,898,000
2019-03-18 2019-03-14 2.240 1,161,000 -100,000 0.19% 2,600,640
2019-03-12 2019-03-08 2.240 1,261,000 +25,000 0.21% 2,824,640
2019-03-08 2019-03-06 2.160 1,236,000 +25,000 0.20% 2,669,760
2019-03-07 2019-03-05 2.060 1,211,000 -6,500 0.20% 2,494,660
2019-03-06 2019-03-04 1.880 1,217,500 -15,500 0.20% 2,288,900
2019-03-05 2019-03-01 1.660 1,233,000 +5,000 0.20% 2,046,780
2019-02-27 2019-02-25 1.460 1,228,000 +21,500 0.20% 1,792,880
2019-02-21 2019-02-19 1.360 1,206,500 -5,000 0.20% 1,640,840
2019-02-15 2019-02-13 1.300 1,211,500 +10,000 0.20% 1,574,950
2019-02-13 2019-02-11 1.280 1,201,500 -500 0.20% 1,537,920
2019-02-11 2019-02-04 1.340 1,202,000 +15,000 0.20% 1,610,680
2019-01-30 2019-01-28 1.200 1,187,000 +15,000 0.20% 1,424,400
2019-01-22 2019-01-18 1.380 1,172,000 -500 0.19% 1,617,360
2018-11-26 2018-11-22 1.540 1,172,500 +2,500 0.19% 1,805,650
2018-11-12 2018-11-08 1.460 1,170,000 -5,000 0.19% 1,708,200
2018-10-26 2018-10-24 1.580 1,175,000 +22,000 0.19% 1,856,500
2018-10-09 2018-10-05 1.600 1,153,000 -1,000 0.19% 1,844,800
2018-09-26 2018-09-21 1.520 1,154,000 +5,000 0.19% 1,754,080
2018-09-11 2018-09-07 1.680 1,149,000 -30,000 0.19% 1,930,320
2018-08-31 2018-08-29 1.780 1,179,000 -2,500 0.19% 2,098,620
2018-08-10 2018-08-08 1.860 1,181,500 +5,000 0.19% 2,197,590
2018-08-03 2018-08-01 1.960 1,176,500 +12,000 0.19% 2,305,940
2018-07-27 2018-07-25 1.960 1,164,500 +2,500 0.19% 2,282,420
2018-07-05 2018-07-03 2.180 1,162,000 -6,000 0.19% 2,533,160
2018-07-03 2018-06-28 2.180 1,168,000 +6,000 0.19% 2,546,240
2018-06-14 2018-06-12 2.480 1,162,000 -24,000 0.19% 2,881,760
2018-06-08 2018-06-06 2.420 1,186,000 -1,000 0.20% 2,870,120
2018-06-04 2018-05-31 2.500 1,187,000 -1,000 0.20% 2,967,500
2018-05-28 2018-05-24 2.580 1,188,000 -25,000 0.20% 3,065,040
2018-05-25 2018-05-23 2.460 1,213,000 -10,000 0.20% 2,983,980
2018-05-23 2018-05-18 2.420 1,223,000 -10,000 0.20% 2,959,660
2018-04-13 2018-04-11 1.900 1,233,000 -1,500 0.20% 2,342,700
2018-03-23 2018-03-21 2.000 1,234,500 -15,000 0.20% 2,469,000
2018-02-21 2018-02-15 2.020 1,249,500 +5,000 0.21% 2,523,990
2018-02-20 2018-02-13 2.000 1,244,500 -1,000 0.20% 2,489,000
2018-02-07 2018-02-05 2.080 1,245,500 -50,000 0.21% 2,590,640
2018-02-02 2018-01-31 2.200 1,295,500 +8,500 0.21% 2,850,100
2018-02-01 2018-01-30 2.200 1,287,000 +10,000 0.21% 2,831,400
2018-01-29 2018-01-25 2.320 1,277,000 -8,500 0.21% 2,962,640
2018-01-26 2018-01-24 2.320 1,285,500 -5,000 0.21% 2,982,360
2018-01-19 2018-01-17 2.260 1,290,500 +10,000 0.21% 2,916,530
2018-01-17 2018-01-15 2.200 1,280,500 +5,000 0.21% 2,817,100
2018-01-12 2018-01-10 2.200 1,275,500 +55,000 0.21% 2,806,100
2018-01-05 2018-01-03 2.400 1,220,500 +40,000 0.20% 2,929,200
2017-12-15 2017-12-13 2.120 1,180,500 +5,000 0.19% 2,502,660
2017-12-13 2017-12-11 2.240 1,175,500 +10,000 0.19% 2,633,120
2017-12-12 2017-12-08 2.360 1,165,500 -2,000 0.19% 2,750,580
2017-12-07 2017-12-05 2.500 1,167,500 -1,500 0.19% 2,918,750
2017-11-21 2017-11-17 2.480 1,169,000 +22,500 0.19% 2,899,120
2017-11-17 2017-11-15 2.540 1,146,500 +2,500 0.19% 2,912,110
2017-11-09 2017-11-07 2.740 1,144,000 +161,500 0.19% 3,134,560
2017-11-02 2017-10-31 2.800 982,500 +4,500 0.16% 2,751,000
2017-10-06 2017-10-03 2.740 978,000 -5,000 0.16% 2,679,720
2017-09-26 2017-09-22 2.720 983,000 +5,000 0.16% 2,673,760
2017-09-25 2017-09-21 2.780 978,000 -3,000 0.16% 2,718,840
2017-09-18 2017-09-14 2.860 981,000 +6,000 0.16% 2,805,660
2017-09-11 2017-09-07 2.880 975,000 -15,000 0.16% 2,808,000
2017-09-08 2017-09-06 2.900 990,000 +15,000 0.16% 2,871,000
2017-09-05 2017-09-01 2.980 975,000 -1,000 0.16% 2,905,500
2017-09-04 2017-08-31 2.980 976,000 +5,000 0.16% 2,908,480
2017-08-24 2017-08-21 3.520 971,000 -5,000 0.16% 3,417,920
2017-08-18 2017-08-16 3.580 976,000 +5,000 0.16% 3,494,080
2017-08-15 2017-08-11 3.540 971,000 -2,500 0.16% 3,437,340
2017-08-14 2017-08-10 3.680 973,500 -3,000 0.16% 3,582,480
2017-07-31 2017-07-27 3.740 976,500 -2,000 0.16% 3,652,110
2017-07-26 2017-07-24 3.760 978,500 -20,000 0.16% 3,679,160
2017-07-13 2017-07-11 3.480 998,500 -1,000 0.16% 3,474,780
2017-07-12 2017-07-10 3.400 999,500 -1,000 0.16% 3,398,300
2017-07-07 2017-07-05 3.540 1,000,500 -11,000 0.16% 3,541,770
2017-07-06 2017-07-04 3.460 1,011,500 -11,000 0.17% 3,499,790
2017-06-05 2017-06-01 3.440 1,022,500 -50,000 0.17% 3,517,400
2017-05-19 2017-05-17 3.960 1,072,500 -15,000 0.18% 4,247,100
2017-05-17 2017-05-15 3.880 1,087,500 +5,000 0.18% 4,219,500
2017-05-16 2017-05-12 3.920 1,082,500 -500 0.18% 4,243,400
2017-04-28 2017-04-26 3.760 1,083,000 -12,000 0.18% 4,072,080
2017-04-27 2017-04-25 3.760 1,095,000 +5,000 0.18% 4,117,200
2017-03-23 2017-03-21 4.000 1,090,000 -7,000 0.18% 4,360,000
2017-03-22 2017-03-20 3.980 1,097,000 -500 0.18% 4,366,060
2017-03-21 2017-03-17 4.000 1,097,500 +10,500 0.18% 4,390,000
2017-03-15 2017-03-13 3.880 1,087,000 +5,000 0.18% 4,217,560
2017-03-10 2017-03-08 4.020 1,082,000 +15,000 0.18% 4,349,640
2017-03-09 2017-03-07 4.080 1,067,000 +7,500 0.18% 4,353,360
2017-02-28 2017-02-24 4.240 1,059,500 -25,000 0.17% 4,492,280
2017-02-14 2017-02-10 4.380 1,084,500 +500 0.18% 4,750,110
2017-02-09 2017-02-07 4.540 1,084,000 +4,500 0.18% 4,921,360
2017-02-07 2017-02-03 4.460 1,079,500 +1,000 0.18% 4,814,570
2017-01-26 2017-01-24 4.580 1,078,500 -1,500 0.18% 4,939,530
2017-01-12 2017-01-10 4.680 1,080,000 -46,500 0.18% 5,054,400
2016-12-08 2016-12-06 4.300 1,126,500 +1,500 0.19% 4,843,950
2016-12-05 2016-12-01 4.540 1,125,000 -1,500 0.19% 5,107,500
2016-12-02 2016-11-30 4.440 1,126,500 +5,000 0.19% 5,001,660
2016-10-11 2016-10-06 4.720 1,121,500 -1,500 0.18% 5,293,480
2016-10-07 2016-10-05 4.840 1,123,000 -50,000 0.18% 5,435,320
2016-10-06 2016-10-04 4.640 1,173,000 -5,000 0.19% 5,442,720
2016-09-29 2016-09-27 4.400 1,178,000 -2,000 0.19% 5,183,200
2016-09-28 2016-09-26 4.340 1,180,000 -20,000 0.19% 5,121,200
2016-09-26 2016-09-22 4.340 1,200,000 -6,500 0.20% 5,208,000
2016-09-23 2016-09-21 4.240 1,206,500 -3,000 0.20% 5,115,560
2016-09-22 2016-09-20 4.180 1,209,500 +3,000 0.20% 5,055,710
2016-09-13 2016-09-09 4.180 1,206,500 +2,500 0.20% 5,043,170
2016-09-12 2016-09-08 4.280 1,204,000 +4,500 0.20% 5,153,120
2016-09-01 2016-08-30 4.060 1,199,500 +10,000 0.20% 4,869,970
2016-08-16 2016-08-12 4.360 1,189,500 -2,500 0.20% 5,186,220
2016-08-09 2016-08-05 4.320 1,192,000 -5,000 0.20% 5,149,440
2016-07-22 2016-07-20 4.140 1,197,000 +2,500 0.20% 4,955,580
2016-07-13 2016-07-11 4.240 1,194,500 +5,500 0.20% 5,064,680
2016-07-12 2016-07-08 4.180 1,189,000 +3,000 0.20% 4,970,020
2016-06-24 2016-06-22 4.160 1,186,000 +4,000 0.20% 4,933,760
2016-06-21 2016-06-17 4.320 1,182,000 +162,000 0.19% 5,106,240
2016-06-16 2016-06-14 4.600 1,020,000 -18,500 0.17% 4,692,000
2016-06-10 2016-06-07 4.700 1,038,500 -50,000 0.17% 4,880,950
2016-06-06 2016-06-02 4.460 1,088,500 -100,000 0.18% 4,854,710
2016-06-03 2016-06-01 4.260 1,188,500 -50,000 0.20% 5,063,010
2016-06-02 2016-05-31 4.040 1,238,500 -10,000 0.20% 5,003,540
2016-06-01 2016-05-30 3.980 1,248,500 -42,000 0.21% 4,969,030
2016-05-26 2016-05-24 4.020 1,290,500 -5,000 0.21% 5,187,810
2016-05-24 2016-05-20 4.020 1,295,500 -3,500 0.21% 5,207,910
2016-05-19 2016-05-17 3.760 1,299,000 -8,500 0.21% 4,884,240
2016-05-12 2016-05-10 3.600 1,307,500 +4,000 0.22% 4,707,000
2016-05-11 2016-05-09 3.600 1,303,500 -43,500 0.21% 4,692,600
2016-05-09 2016-05-05 3.160 1,347,000 +36,000 0.22% 4,256,520
2016-04-29 2016-04-27 3.200 1,311,000 +50,000 0.22% 4,195,200
2016-04-25 2016-04-21 3.160 1,261,000 +153,500 0.21% 3,984,760
2016-04-21 2016-04-19 3.060 1,107,500 +3,000 0.18% 3,388,950
2016-04-06 2016-04-01 3.080 1,104,500 +5,000 0.18% 3,401,860
2016-03-31 2016-03-29 3.120 1,099,500 -500 0.18% 3,430,440
2016-03-14 2016-03-10 3.180 1,100,000 -500 0.18% 3,498,000
2016-03-11 2016-03-09 3.100 1,100,500 +5,000 0.18% 3,411,550
2016-03-03 2016-03-01 3.280 1,095,500 -6,500 0.18% 3,593,240
2016-02-29 2016-02-25 3.200 1,102,000 -4,500 0.18% 3,526,400
2016-02-25 2016-02-23 3.260 1,106,500 -4,000 0.18% 3,607,190
2016-02-24 2016-02-22 3.300 1,110,500 -5,000 0.18% 3,664,650
2016-02-23 2016-02-19 3.220 1,115,500 +4,000 0.18% 3,591,910
2016-02-22 2016-02-18 3.240 1,111,500 +4,500 0.18% 3,601,260
2016-02-19 2016-02-17 3.220 1,107,000 -500 0.18% 3,564,540
2016-02-18 2016-02-16 3.260 1,107,500 +5,000 0.18% 3,610,450
2016-02-11 2016-02-04 3.160 1,102,500 +5,000 0.18% 3,483,900
2016-02-04 2016-02-02 3.400 1,097,500 -7,000 0.18% 3,731,500
2016-01-29 2016-01-27 3.600 1,104,500 +10,000 0.18% 3,976,200
2016-01-26 2016-01-22 3.720 1,094,500 -5,000 0.18% 4,071,540
2016-01-25 2016-01-21 3.660 1,099,500 +8,000 0.18% 4,024,170
2016-01-20 2016-01-18 3.900 1,091,500 -9,000 0.18% 4,256,850
2016-01-19 2016-01-15 3.720 1,100,500 -405,000 0.18% 4,093,860
2016-01-18 2016-01-14 4.400 1,505,500 -382,500 0.25% 6,624,200
2016-01-15 2016-01-13 3.420 1,888,000 -7,500 0.31% 6,456,960
2016-01-14 2016-01-12 3.100 1,895,500 -95,000 0.31% 5,876,050
2016-01-12 2016-01-08 2.700 1,990,500 +12,500 0.33% 5,374,350
2016-01-11 2016-01-07 2.700 1,978,000 +7,000 0.33% 5,340,600
2016-01-06 2016-01-04 2.880 1,971,000 +500 0.32% 5,676,480
2016-01-05 2015-12-31 3.000 1,970,500 +2,500 0.32% 5,911,500
2015-12-29 2015-12-24 3.360 1,968,000 +12,500 0.32% 6,612,480
2015-12-23 2015-12-21 3.520 1,955,500 +6,000 0.32% 6,883,360
2015-12-16 2015-12-14 3.960 1,949,500 +5,000 0.32% 7,720,020
2015-12-07 2015-12-03 4.260 1,944,500 +1,000 0.32% 8,283,570
2015-12-01 2015-11-27 4.520 1,943,500 -73,000 0.32% 8,784,620
2015-11-30 2015-11-26 4.460 2,016,500 +3,000 0.33% 8,993,590
2015-11-27 2015-11-25 4.620 2,013,500 +14,000 0.33% 9,302,370
2015-11-26 2015-11-24 4.620 1,999,500 +82,000 0.33% 9,237,690
2015-11-25 2015-11-23 4.600 1,917,500 +85,500 0.32% 8,820,500
2015-11-24 2015-11-20 4.660 1,832,000 +56,000 0.30% 8,537,120
2015-11-23 2015-11-19 4.520 1,776,000 +97,500 0.29% 8,027,520
2015-11-20 2015-11-18 4.680 1,678,500 +1,000 0.28% 7,855,380
2015-11-19 2015-11-17 4.660 1,677,500 +55,500 0.28% 7,817,150
2015-11-18 2015-11-16 4.580 1,622,000 +16,500 0.27% 7,428,760
2015-11-17 2015-11-13 4.640 1,605,500 +29,000 0.26% 7,449,520
2015-11-16 2015-11-12 4.680 1,576,500 +10,000 0.26% 7,378,020
2015-11-13 2015-11-11 4.800 1,566,500 +1,500 0.26% 7,519,200
2015-11-12 2015-11-10 4.840 1,565,000 +13,500 0.26% 7,574,600
2015-11-11 2015-11-09 4.860 1,551,500 +57,500 0.26% 7,540,290
2015-11-10 2015-11-06 4.860 1,494,000 +4,000 0.25% 7,260,840
2015-11-09 2015-11-05 4.860 1,490,000 +18,500 0.25% 7,241,400
2015-11-06 2015-11-04 4.880 1,471,500 +6,500 0.24% 7,180,920
2015-11-05 2015-11-03 4.980 1,465,000 +21,000 0.24% 7,295,700
2015-11-04 2015-11-02 4.940 1,444,000 +8,500 0.24% 7,133,360
2015-11-03 2015-10-30 4.940 1,435,500 +162,000 0.24% 7,091,370
2015-11-02 2015-10-29 4.980 1,273,500 +11,000 0.21% 6,342,030
2015-10-30 2015-10-28 4.980 1,262,500 +25,000 0.21% 6,287,250
2015-10-29 2015-10-27 5.000 1,237,500 +29,000 0.20% 6,187,500
2015-10-28 2015-10-26 5.000 1,208,500 +12,500 0.20% 6,042,500
2015-10-26 2015-10-22 5.000 1,196,000 +85,500 0.20% 5,980,000
2015-10-23 2015-10-20 5.100 1,110,500 +42,500 0.18% 5,663,550
2015-10-22 2015-10-19 5.100 1,068,000 -163,000 0.18% 5,446,800
2015-10-20 2015-10-16 4.960 1,231,000 -750,000 0.20% 6,105,760
2015-10-14 2015-10-12 4.780 1,981,000 -4,500 0.33% 9,469,180
2015-10-09 2015-10-07 4.840 1,985,500 -10,000 0.33% 9,609,820
2015-10-06 2015-10-02 4.540 1,995,500 +5,000 0.33% 9,059,570
2015-10-02 2015-09-29 4.480 1,990,500 -2,000 0.33% 8,917,440
2015-09-25 2015-09-23 4.500 1,992,500 +5,000 0.33% 8,966,250
2015-09-24 2015-09-22 4.520 1,987,500 +3,000 0.33% 8,983,500
2015-09-14 2015-09-10 4.500 1,984,500 +5,000 0.33% 8,930,250
2015-09-04 2015-09-01 4.500 1,979,500 +5,000 0.33% 8,907,750
2015-09-01 2015-08-28 4.880 1,974,500 -149,000 0.33% 9,635,560
2015-08-31 2015-08-27 4.860 2,123,500 -428,000 0.35% 10,320,210
2015-08-28 2015-08-26 4.760 2,551,500 -137,500 0.42% 12,145,140
2015-08-27 2015-08-25 4.680 2,689,000 +56,500 0.44% 12,584,520
2015-08-26 2015-08-24 4.980 2,632,500 +450,500 0.43% 13,109,850
2015-08-25 2015-08-21 5.200 2,182,000 +352,000 0.36% 11,346,400
2015-08-24 2015-08-20 5.200 1,830,000 +765,000 0.30% 9,516,000
2015-08-21 2015-08-19 5.500 1,065,000 -2,500 0.18% 5,857,500
2015-08-20 2015-08-18 5.100 1,067,500 -3,500 0.18% 5,444,250
2015-08-17 2015-08-13 4.680 1,071,000 -5,000 0.18% 5,012,280
2015-07-29 2015-07-27 4.840 1,076,000 +2,500 0.18% 5,207,840
2015-07-27 2015-07-23 5.100 1,073,500 -40,000 0.18% 5,474,850
2015-07-24 2015-07-22 5.300 1,113,500 -3,000 0.18% 5,901,550
2015-07-23 2015-07-21 5.400 1,116,500 -2,500 0.18% 6,029,100
2015-07-17 2015-07-15 5.300 1,119,000 -18,000 0.18% 5,930,700
2015-07-13 2015-07-09 4.980 1,137,000 -5,000 0.19% 5,662,260
2015-07-10 2015-07-08 4.160 1,142,000 +37,000 0.19% 4,750,720
2015-07-09 2015-07-07 4.800 1,105,000 -7,500 0.18% 5,304,000
2015-07-08 2015-07-06 5.100 1,112,500 +9,000 0.18% 5,673,750
2015-07-07 2015-07-03 5.900 1,103,500 -2,500 0.18% 6,510,650
2015-07-06 2015-07-02 6.600 1,106,000 +2,500 0.18% 7,299,600
2015-07-03 2015-06-30 6.300 1,103,500 +1,500 0.18% 6,952,050
2015-06-26 2015-06-24 6.700 1,102,000 +10,000 0.18% 7,383,400
2015-06-19 2015-06-17 6.400 1,092,000 +3,000 0.18% 6,988,800
2015-06-18 2015-06-16 6.500 1,089,000 +4,500 0.18% 7,078,500
2015-06-16 2015-06-12 6.700 1,084,500 -5,000 0.18% 7,266,150
2015-06-12 2015-06-10 6.700 1,089,500 +10,000 0.18% 7,299,650
2015-06-11 2015-06-09 6.800 1,079,500 +1,500 0.18% 7,340,600
2015-06-09 2015-06-05 7.100 1,078,000 -3,500 0.18% 7,653,800
2015-06-08 2015-06-04 7.300 1,081,500 +5,000 0.18% 7,894,950
2015-06-05 2015-06-03 7.500 1,076,500 -5,000 0.18% 8,073,750
2015-06-03 2015-06-01 7.500 1,081,500 +3,000 0.18% 8,111,250
2015-06-02 2015-05-29 7.700 1,078,500 -12,000 0.18% 8,304,450
2015-06-01 2015-05-28 7.000 1,090,500 -20,000 0.18% 7,633,500
2015-05-29 2015-05-27 7.200 1,110,500 +1,500 0.18% 7,995,600
2015-05-28 2015-05-26 7.000 1,109,000 -12,500 0.18% 7,763,000
2015-05-22 2015-05-20 6.800 1,121,500 +2,500 0.18% 7,626,200
2015-05-13 2015-05-11 7.100 1,119,000 +8,500 0.18% 7,944,900
2015-05-08 2015-05-06 7.600 1,110,500 +2,500 0.18% 8,439,800
2015-05-07 2015-05-05 7.600 1,108,000 +23,500 0.18% 8,420,800
2015-05-06 2015-05-04 7.300 1,084,500 +2,500 0.18% 7,916,850
2015-05-04 2015-04-29 7.200 1,082,000 +1,000 0.18% 7,790,400
2015-04-30 2015-04-28 7.100 1,081,000 -500 0.18% 7,675,100
2015-04-29 2015-04-27 7.200 1,081,500 -6,000 0.18% 7,786,800
2015-04-24 2015-04-22 7.200 1,087,500 +2,000 0.18% 7,830,000
2015-04-23 2015-04-21 7.200 1,085,500 +2,000 0.18% 7,815,600
2015-04-22 2015-04-20 7.100 1,083,500 +1,500 0.18% 7,692,850
2015-04-21 2015-04-17 7.500 1,082,000 -15,000 0.18% 8,115,000
2015-04-20 2015-04-16 7.300 1,097,000 +500 0.18% 8,008,100
2015-04-17 2015-04-15 7.000 1,096,500 -7,500 0.18% 7,675,500
2015-04-16 2015-04-14 7.000 1,104,000 -8,000 0.18% 7,728,000
2015-04-15 2015-04-13 7.200 1,112,000 -12,500 0.18% 8,006,400
2015-04-13 2015-04-09 6.200 1,124,500 -1,500 0.19% 6,971,900
2015-04-10 2015-04-08 6.100 1,126,000 -45,000 0.19% 6,868,600
2015-04-08 2015-04-01 5.700 1,171,000 +5,000 0.19% 6,674,700
2015-03-31 2015-03-27 6.100 1,166,000 -42,500 0.19% 7,112,600
2015-03-30 2015-03-26 5.500 1,208,500 -2,000 0.20% 6,646,750
2015-03-27 2015-03-25 5.400 1,210,500 +12,500 0.20% 6,536,700
2015-03-26 2015-03-24 5.300 1,198,000 -1,500 0.20% 6,349,400
2015-03-25 2015-03-23 5.300 1,199,500 -500 0.20% 6,357,350
2015-03-24 2015-03-20 5.500 1,200,000 -47,000 0.20% 6,600,000
2015-03-23 2015-03-19 5.400 1,247,000 +44,500 0.21% 6,733,800
2015-03-19 2015-03-17 5.600 1,202,500 -5,000 0.20% 6,734,000
2015-03-18 2015-03-16 5.500 1,207,500 -14,500 0.20% 6,641,250
2015-03-17 2015-03-13 5.600 1,222,000 -10,000 0.20% 6,843,200
2015-03-12 2015-03-10 5.700 1,232,000 -500 0.20% 7,022,400
2015-03-03 2015-02-27 5.800 1,232,500 +5,000 0.20% 7,148,500
2015-03-02 2015-02-26 5.900 1,227,500 -38,500 0.20% 7,242,250
2015-02-27 2015-02-25 5.800 1,266,000 +41,000 0.21% 7,342,800
2015-02-26 2015-02-24 5.900 1,225,000 +19,000 0.20% 7,227,500
2015-02-25 2015-02-23 6.100 1,206,000 -4,000 0.20% 7,356,600
2015-02-24 2015-02-18 6.100 1,210,000 -4,000 0.20% 7,381,000
2015-02-17 2015-02-13 6.000 1,214,000 -10,000 0.20% 7,284,000
2015-02-13 2015-02-11 6.000 1,224,000 +5,000 0.20% 7,344,000
2015-02-04 2015-02-02 6.100 1,219,000 -5,000 0.20% 7,435,900
2015-02-03 2015-01-30 6.100 1,224,000 -10,000 0.20% 7,466,400
2015-01-29 2015-01-27 5.900 1,234,000 +2,500 0.20% 7,280,600
2015-01-27 2015-01-23 6.200 1,231,500 -2,500 0.20% 7,635,300
2015-01-26 2015-01-22 6.200 1,234,000 -5,000 0.20% 7,650,800
2015-01-20 2015-01-16 6.100 1,239,000 +18,000 0.20% 7,557,900
2015-01-19 2015-01-15 6.100 1,221,000 +500 0.20% 7,448,100
2015-01-15 2015-01-13 6.200 1,220,500 +10,500 0.20% 7,567,100
2015-01-12 2015-01-08 6.400 1,210,000 +5,000 0.20% 7,744,000
2015-01-09 2015-01-07 6.400 1,205,000 +5,000 0.20% 7,712,000
2015-01-08 2015-01-06 6.300 1,200,000 +15,000 0.20% 7,560,000
2015-01-06 2015-01-02 6.900 1,185,000 +5,000 0.20% 8,176,500
2015-01-05 2014-12-31 7.000 1,180,000 +2,500 0.19% 8,260,000
2015-01-02 2014-12-29 6.800 1,177,500 -2,500 0.19% 8,007,000
2014-12-29 2014-12-22 7.000 1,180,000 -28,000 0.19% 8,260,000
2014-12-23 2014-12-19 6.100 1,208,000 +11,000 0.20% 7,368,800
2014-12-22 2014-12-18 6.000 1,197,000 +20,000 0.20% 7,182,000
2014-12-19 2014-12-17 5.800 1,177,000 +84,000 0.19% 6,826,600
2014-12-17 2014-12-15 6.300 1,093,000 +5,000 0.18% 6,885,900
2014-12-11 2014-12-09 6.800 1,088,000 +10,000 0.18% 7,398,400
2014-12-10 2014-12-08 6.900 1,078,000 -5,000 0.18% 7,438,200
2014-12-09 2014-12-05 7.100 1,083,000 -10,000 0.18% 7,689,300
2014-12-08 2014-12-04 7.400 1,093,000 -2,500 0.18% 8,088,200
2014-12-05 2014-12-03 6.900 1,095,500 +5,000 0.18% 7,558,950
2014-12-04 2014-12-02 6.700 1,090,500 -6,000 0.18% 7,306,350
2014-12-03 2014-12-01 6.800 1,096,500 -27,500 0.18% 7,456,200
2014-12-02 2014-11-28 7.100 1,124,000 +3,000 0.19% 7,980,400
2014-12-01 2014-11-27 7.500 1,121,000 +2,500 0.18% 8,407,500
2014-11-28 2014-11-26 7.400 1,118,500 +5,000 0.18% 8,276,900
2014-11-21 2014-11-19 7.500 1,113,500 +12,500 0.18% 8,351,250
2014-11-17 2014-11-13 7.800 1,101,000 +1,500 0.18% 8,587,800
2014-11-14 2014-11-12 7.900 1,099,500 -2,500 0.18% 8,686,050
2014-11-12 2014-11-10 7.800 1,102,000 -2,500 0.18% 8,595,600
2014-11-11 2014-11-07 7.900 1,104,500 +16,500 0.18% 8,725,550
2014-11-10 2014-11-06 8.100 1,088,000 -7,500 0.18% 8,812,800
2014-10-29 2014-10-27 7.800 1,095,500 +1,500 0.18% 8,544,900
2014-10-24 2014-10-22 8.100 1,094,000 +6,000 0.18% 8,861,400
2014-10-23 2014-10-21 8.100 1,088,000 +5,000 0.18% 8,812,800
2014-10-21 2014-10-17 8.200 1,083,000 -7,500 0.18% 8,880,600
2014-10-17 2014-10-15 8.200 1,090,500 +2,000 0.18% 8,942,100
2014-10-15 2014-10-13 8.200 1,088,500 +27,500 0.18% 8,925,700
2014-10-14 2014-10-10 8.200 1,061,000 -4,000 0.17% 8,700,200
2014-10-13 2014-10-09 8.500 1,065,000 +3,500 0.18% 9,052,500
2014-10-10 2014-10-08 8.400 1,061,500 -5,500 0.17% 8,916,600
2014-10-09 2014-10-07 8.400 1,067,000 -25,000 0.18% 8,962,800
2014-10-08 2014-10-06 8.200 1,092,000 -1,000 0.18% 8,954,400
2014-10-07 2014-10-03 8.300 1,093,000 -15,000 0.18% 9,071,900
2014-10-03 2014-09-29 8.300 1,108,000 +25,500 0.18% 9,196,400
2014-09-30 2014-09-26 8.600 1,082,500 -5,000 0.18% 9,309,500
2014-09-29 2014-09-25 8.600 1,087,500 -5,000 0.18% 9,352,500
2014-09-26 2014-09-24 8.900 1,092,500 +25,000 0.18% 9,723,250
2014-09-25 2014-09-23 8.500 1,067,500 +15,000 0.18% 9,073,750
2014-09-19 2014-09-17 8.300 1,052,500 +1,000 0.17% 8,735,750
2014-09-17 2014-09-15 8.500 1,051,500 -2,000 0.17% 8,937,750
2014-09-16 2014-09-12 8.400 1,053,500 -3,000 0.17% 8,849,400
2014-09-15 2014-09-11 8.400 1,056,500 +2,500 0.17% 8,874,600
2014-09-11 2014-09-08 8.400 1,054,000 +4,500 0.17% 8,853,600
2014-09-10 2014-09-05 8.400 1,049,500 +2,000 0.17% 8,815,800
2014-09-08 2014-09-04 8.500 1,047,500 +22,500 0.17% 8,903,750
2014-09-04 2014-09-02 8.500 1,025,000 +11,000 0.17% 8,712,500
2014-09-03 2014-09-01 8.600 1,014,000 +500 0.17% 8,720,400
2014-09-01 2014-08-28 8.200 1,013,500 -20,000 0.17% 8,310,700
2014-08-27 2014-08-25 8.700 1,033,500 +13,000 0.17% 8,991,450
2014-08-26 2014-08-22 9.700 1,020,500 -1,500 0.17% 9,898,850
2014-08-25 2014-08-21 9.800 1,022,000 +8,000 0.17% 10,015,600
2014-08-22 2014-08-20 9.500 1,014,000 -18,000 0.17% 9,633,000
2014-08-19 2014-08-15 8.800 1,032,000 -1,000 0.17% 9,081,600
2014-08-18 2014-08-14 9.100 1,033,000 +2,000 0.17% 9,400,300
2014-08-15 2014-08-13 8.700 1,031,000 -6,500 0.17% 8,969,700
2014-08-12 2014-08-08 8.500 1,037,500 -5,000 0.17% 8,818,750
2014-08-08 2014-08-06 8.700 1,042,500 -21,500 0.17% 9,069,750
2014-08-07 2014-08-05 8.300 1,064,000 +8,500 0.18% 8,831,200
2014-08-05 2014-08-01 7.700 1,055,500 +21,000 0.17% 8,127,350
2014-08-04 2014-07-31 7.800 1,034,500 +5,000 0.17% 8,069,100
2014-07-31 2014-07-29 7.900 1,029,500 -3,000 0.17% 8,133,050
2014-07-30 2014-07-28 7.900 1,032,500 +18,000 0.17% 8,156,750
2014-07-29 2014-07-25 7.700 1,014,500 -6,000 0.17% 7,811,650
2014-07-28 2014-07-24 7.700 1,020,500 -8,000 0.17% 7,857,850
2014-07-22 2014-07-18 7.400 1,028,500 -1,000 0.17% 7,610,900
2014-07-18 2014-07-16 7.400 1,029,500 +18,000 0.17% 7,618,300
2014-07-17 2014-07-15 7.500 1,011,500 +4,000 0.17% 7,586,250
2014-07-14 2014-07-10 7.700 1,007,500 +3,000 0.17% 7,757,750
2014-07-11 2014-07-09 7.600 1,004,500 +4,000 0.17% 7,634,200
2014-07-10 2014-07-08 7.600 1,000,500 -4,500 0.16% 7,603,800
2014-07-09 2014-07-07 7.700 1,005,000 +8,500 0.17% 7,738,500
2014-07-07 2014-07-03 7.800 996,500 -2,000 0.16% 7,772,700
2014-06-30 2014-06-26 7.800 998,500 -1,500 0.16% 7,788,300
2014-06-27 2014-06-25 7.700 1,000,000 -3,500 0.16% 7,700,000
2014-06-23 2014-06-19 7.800 1,003,500 +1,500 0.17% 7,827,300
2014-06-20 2014-06-18 7.800 1,002,000 -9,000 0.16% 7,815,600
2014-06-18 2014-06-16 8.100 1,011,000 -2,000 0.17% 8,189,100
2014-06-16 2014-06-12 8.000 1,013,000 +15,000 0.17% 8,104,000
2014-06-06 2014-06-04 8.000 998,000 +2,000 0.16% 7,984,000
2014-06-05 2014-06-03 8.300 996,000 -16,500 0.16% 8,266,800
2014-06-04 2014-05-30 8.000 1,012,500 +20,500 0.17% 8,100,000
2014-05-26 2014-05-22 7.900 992,000 -1,500 0.16% 7,836,800
2014-05-14 2014-05-12 7.700 993,500 +3,500 0.16% 7,649,950
2014-05-13 2014-05-09 7.600 990,000 -2,500 0.16% 7,524,000
2014-05-07 2014-05-02 7.700 992,500 +3,500 0.16% 7,642,250
2014-05-02 2014-04-29 7.700 989,000 -10,500 0.16% 7,615,300
2014-04-29 2014-04-25 7.600 999,500 -14,000 0.16% 7,596,200
2014-04-23 2014-04-17 7.800 1,013,500 +6,000 0.17% 7,905,300
2014-04-10 2014-04-08 7.900 1,007,500 -1,500 0.17% 7,959,250
2014-04-09 2014-04-07 8.000 1,009,000 -4,500 0.17% 8,072,000
2014-04-08 2014-04-04 8.000 1,013,500 -10,000 0.17% 8,108,000
2014-04-04 2014-04-02 8.000 1,023,500 +5,000 0.17% 8,188,000
2014-04-03 2014-04-01 8.100 1,018,500 +2,500 0.17% 8,249,850
2014-04-02 2014-03-31 8.000 1,016,000 +30,500 0.17% 8,128,000
2014-04-01 2014-03-28 7.900 985,500 +6,000 0.16% 7,785,450
2014-03-31 2014-03-27 7.500 979,500 +3,000 0.16% 7,346,250
2014-03-28 2014-03-26 7.600 976,500 +25,000 0.16% 7,421,400
2014-03-27 2014-03-25 7.500 951,500 +11,500 0.16% 7,136,250
2014-03-25 2014-03-21 7.600 940,000 +2,500 0.15% 7,144,000
2014-03-24 2014-03-20 7.400 937,500 +2,500 0.15% 6,937,500
2014-03-21 2014-03-19 7.400 935,000 +1,000 0.15% 6,919,000
2014-03-20 2014-03-18 7.400 934,000 +2,500 0.15% 6,911,600
2014-03-18 2014-03-14 7.700 931,500 -5,500 0.15% 7,172,550
2014-03-13 2014-03-11 8.000 937,000 +7,500 0.15% 7,496,000
2014-03-12 2014-03-10 8.000 929,500 +4,000 0.15% 7,436,000
2014-03-11 2014-03-07 8.100 925,500 -3,000 0.15% 7,496,550
2014-03-10 2014-03-06 8.000 928,500 +2,500 0.15% 7,428,000
2014-03-07 2014-03-05 8.200 926,000 +1,500 0.15% 7,593,200
2014-03-05 2014-03-03 8.100 924,500 +1,000 0.15% 7,488,450
2014-03-04 2014-02-28 8.100 923,500 +4,500 0.15% 7,480,350
2014-03-03 2014-02-27 8.200 919,000 +4,500 0.15% 7,535,800
2014-02-28 2014-02-26 8.300 914,500 -7,000 0.15% 7,590,350
2014-02-24 2014-02-20 8.400 921,500 +15,000 0.15% 7,740,600
2014-02-21 2014-02-19 8.300 906,500 -2,500 0.15% 7,523,950
2014-02-20 2014-02-18 8.400 909,000 +10,000 0.15% 7,635,600
2014-02-18 2014-02-14 8.300 899,000 +21,000 0.15% 7,461,700
2014-02-14 2014-02-12 8.500 878,000 +25,000 0.14% 7,463,000
2014-02-13 2014-02-11 8.300 853,000 -19,000 0.14% 7,079,900
2014-02-12 2014-02-10 8.100 872,000 -22,500 0.14% 7,063,200
2014-02-11 2014-02-07 8.200 894,500 -4,000 0.15% 7,334,900
2014-02-10 2014-02-06 8.200 898,500 -5,000 0.15% 7,367,700
2014-02-07 2014-02-05 8.200 903,500 +4,000 0.15% 7,408,700
2014-02-06 2014-02-04 8.300 899,500 -2,500 0.15% 7,465,850
2014-02-05 2014-01-30 8.500 902,000 +6,500 0.15% 7,667,000
2014-02-04 2014-01-28 8.400 895,500 +4,000 0.15% 7,522,200
2014-01-29 2014-01-27 8.700 891,500 +5,500 0.15% 7,756,050
2014-01-27 2014-01-23 8.500 886,000 -25,000 0.15% 7,531,000
2014-01-24 2014-01-22 8.500 911,000 -24,500 0.22% 7,743,500
2014-01-23 2014-01-21 8.800 935,500 -19,000 0.23% 8,232,400
2014-01-20 2014-01-16 9.200 954,500 -2,500 0.23% 8,781,400
2014-01-17 2014-01-15 9.300 957,000 -7,500 0.23% 8,900,100
2014-01-16 2014-01-14 9.200 964,500 -2,000 0.24% 8,873,400
2014-01-14 2014-01-10 8.600 966,500 -3,500 0.24% 8,311,900
2014-01-13 2014-01-09 8.500 970,000 +10,000 0.24% 8,245,000
2014-01-09 2014-01-07 8.300 960,000 -45,000 0.24% 7,968,000
2014-01-08 2014-01-06 8.400 1,005,000 -20,500 0.25% 8,442,000
2014-01-06 2014-01-02 8.900 1,025,500 +23,000 0.25% 9,126,950
2014-01-03 2013-12-31 8.900 1,002,500 +2,500 0.25% 8,922,250
2013-12-30 2013-12-24 8.500 1,000,000 +71,500 0.25% 8,500,000
2013-12-27 2013-12-20 8.300 928,500 +20,000 0.23% 7,706,550
2013-12-23 2013-12-19 8.500 908,500 +5,000 0.22% 7,722,250
2013-12-19 2013-12-17 8.800 903,500 -52,500 0.22% 7,950,800
2013-12-18 2013-12-16 9.000 956,000 +14,000 0.23% 8,604,000
2013-12-17 2013-12-13 8.800 942,000 +5,000 0.23% 8,289,600
2013-12-16 2013-12-12 8.800 937,000 -2,500 0.23% 8,245,600
2013-12-13 2013-12-11 9.000 939,500 -15,500 0.23% 8,455,500
2013-12-12 2013-12-10 9.400 955,000 -36,000 0.23% 8,977,000
2013-12-11 2013-12-09 9.100 991,000 +17,500 0.24% 9,018,100
2013-12-09 2013-12-05 8.100 973,500 +5,000 0.24% 7,885,350
2013-12-06 2013-12-04 7.900 968,500 +16,500 0.24% 7,651,150
2013-12-02 2013-11-28 7.700 952,000 -500 0.23% 7,330,400
2013-11-29 2013-11-27 7.800 952,500 +8,000 0.23% 7,429,500
2013-11-28 2013-11-26 7.800 944,500 +1,500 0.23% 7,367,100
2013-11-27 2013-11-25 8.100 943,000 +12,000 0.23% 7,638,300
2013-11-26 2013-11-22 7.700 931,000 +1,000 0.23% 7,168,700
2013-11-25 2013-11-21 7.200 930,000 -1,500 0.23% 6,696,000
2013-11-22 2013-11-20 7.400 931,500 +18,000 0.23% 6,893,100
2013-11-21 2013-11-19 7.100 913,500 +17,500 0.22% 6,485,850
2013-11-20 2013-11-18 6.900 896,000 -4,000 0.22% 6,182,400
2013-11-19 2013-11-15 6.900 900,000 -2,500 0.22% 6,210,000
2013-11-18 2013-11-14 7.000 902,500 +21,000 0.22% 6,317,500
2013-11-15 2013-11-13 6.700 881,500 +4,500 0.22% 5,906,050
2013-11-14 2013-11-12 6.700 877,000 +1,500 0.22% 5,875,900
2013-11-07 2013-11-05 6.700 875,500 +9,000 0.21% 5,865,850
2013-11-06 2013-11-04 6.500 866,500 +5,000 0.21% 5,632,250
2013-11-05 2013-11-01 6.800 861,500 -3,000 0.21% 5,858,200
2013-11-01 2013-10-30 6.900 864,500 -3,000 0.21% 5,965,050
2013-10-28 2013-10-24 6.900 867,500 -5,000 0.21% 5,985,750
2013-10-24 2013-10-22 6.900 872,500 +3,000 0.21% 6,020,250
2013-10-23 2013-10-21 6.900 869,500 +5,000 0.21% 5,999,550
2013-10-17 2013-10-15 7.200 864,500 -1,500 0.21% 6,224,400
2013-10-16 2013-10-11 7.300 866,000 +1,500 0.21% 6,321,800
2013-10-15 2013-10-10 7.200 864,500 +3,000 0.21% 6,224,400
2013-10-11 2013-10-09 7.300 861,500 -5,000 0.21% 6,288,950
2013-10-09 2013-10-07 7.300 866,500 -1,500 0.21% 6,325,450
2013-10-03 2013-09-30 7.400 868,000 +1,500 0.21% 6,423,200
2013-10-02 2013-09-27 7.500 866,500 -10,000 0.21% 6,498,750
2013-09-26 2013-09-24 7.400 876,500 +6,500 0.22% 6,486,100
2013-09-24 2013-09-19 8.000 870,000 +47,000 0.21% 6,960,000
2013-08-27 2013-08-23 8.000 823,000 -5,000 0.20% 6,584,000
2013-08-26 2013-08-22 8.100 828,000 +6,500 0.20% 6,706,800
2013-08-21 2013-08-19 7.800 821,500 +1,500 0.20% 6,407,700
2013-08-20 2013-08-16 7.900 820,000 -1,500 0.20% 6,478,000
2013-08-16 2013-08-13 8.200 821,500 -2,500 0.20% 6,736,300
2013-08-15 2013-08-12 8.400 824,000 +1,000 0.20% 6,921,600
2013-08-13 2013-08-09 8.200 823,000 +2,000 0.20% 6,748,600
2013-07-30 2013-07-26 7.600 821,000 -500 0.20% 6,239,600
2013-07-29 2013-07-25 7.300 821,500 +4,500 0.20% 5,996,950
2013-07-26 2013-07-24 7.200 817,000 -5,000 0.20% 5,882,400
2013-07-23 2013-07-19 7.200 822,000 +5,000 0.20% 5,918,400
2013-07-16 2013-07-12 7.400 817,000 -15,000 0.20% 6,045,800
2013-07-11 2013-07-09 7.500 832,000 -1,000 0.20% 6,240,000
2013-07-10 2013-07-08 7.600 833,000 -10,000 0.20% 6,330,800
2013-07-08 2013-07-04 7.000 843,000 +1,500 0.21% 5,901,000
2013-07-05 2013-07-03 7.000 841,500 -4,500 0.21% 5,890,500
2013-07-02 2013-06-27 6.800 846,000 -35,000 0.21% 5,752,800
2013-06-28 2013-06-26 6.500 881,000 +35,000 0.22% 5,726,500
2013-06-27 2013-06-25 6.600 846,000 +8,500 0.21% 5,583,600
2013-06-26 2013-06-24 7.000 837,500 +13,500 0.21% 5,862,500
2013-06-25 2013-06-21 7.500 824,000 -2,500 0.20% 6,180,000
2013-06-21 2013-06-19 7.800 826,500 -12,000 0.20% 6,446,700
2013-06-20 2013-06-18 8.000 838,500 +10,500 0.21% 6,708,000
2013-06-19 2013-06-17 7.900 828,000 +11,500 0.20% 6,541,200
2013-06-17 2013-06-13 7.100 816,500 -500 0.20% 5,797,150
2013-06-13 2013-06-10 7.700 817,000 -1,500 0.20% 6,290,900
2013-06-11 2013-06-07 7.900 818,500 +1,000 0.20% 6,466,150
2013-06-10 2013-06-06 7.900 817,500 -500 0.20% 6,458,250
2013-06-07 2013-06-05 8.200 818,000 +1,500 0.20% 6,707,600
2013-06-05 2013-06-03 8.500 816,500 -10,000 0.20% 6,940,250
2013-06-04 2013-05-31 8.700 826,500 -4,500 0.20% 7,190,550
2013-05-31 2013-05-29 7.700 831,000 +1,500 0.20% 6,398,700
2013-05-30 2013-05-28 7.700 829,500 +500 0.20% 6,387,150
2013-05-29 2013-05-27 7.800 829,000 +3,000 0.20% 6,466,200
2013-05-28 2013-05-24 8.100 826,000 +500 0.20% 6,690,600
2013-05-27 2013-05-23 8.200 825,500 -500 0.20% 6,769,100
2013-05-24 2013-05-22 8.400 826,000 +9,500 0.20% 6,938,400
2013-05-23 2013-05-21 8.400 816,500 +6,000 0.20% 6,858,600
2013-05-22 2013-05-20 8.600 810,500 +1,500 0.20% 6,970,300
2013-05-20 2013-05-15 8.800 809,000 +4,500 0.20% 7,119,200
2013-05-16 2013-05-14 8.800 804,500 -1,000 0.20% 7,079,600
2013-05-15 2013-05-13 8.800 805,500 -1,500 0.20% 7,088,400
2013-05-14 2013-05-10 8.800 807,000 +8,000 0.20% 7,101,600
2013-05-13 2013-05-09 8.900 799,000 +1,000 0.20% 7,111,100
2013-05-10 2013-05-08 8.900 798,000 +1,000 0.20% 7,102,200
2013-05-09 2013-05-07 8.900 797,000 +1,000 0.20% 7,093,300
2013-05-08 2013-05-06 8.900 796,000 +7,500 0.20% 7,084,400
2013-04-29 2013-04-25 8.900 788,500 -3,500 0.19% 7,017,650
2013-04-25 2013-04-23 9.000 792,000 +1,500 0.19% 7,128,000
2013-04-24 2013-04-22 9.000 790,500 +15,000 0.19% 7,114,500
2013-04-16 2013-04-12 9.400 775,500 +15,000 0.19% 7,289,700
2013-04-12 2013-04-10 9.400 760,500 -2,500 0.19% 7,148,700
2013-04-10 2013-04-08 9.500 763,000 -1,500 0.19% 7,248,500
2013-04-09 2013-04-05 9.600 764,500 +1,000 0.19% 7,339,200
2013-04-08 2013-04-03 9.600 763,500 +500 0.19% 7,329,600
2013-04-05 2013-04-02 9.800 763,000 +2,000 0.19% 7,477,400
2013-04-03 2013-03-28 10.400 761,000 -17,500 0.19% 7,914,400
2013-04-02 2013-03-27 10.400 778,500 -1,500 0.19% 8,096,400
2013-03-26 2013-03-22 10.000 780,000 +1,000 0.19% 7,800,000
2013-03-22 2013-03-20 10.000 779,000 +3,000 0.19% 7,790,000
2013-03-20 2013-03-18 10.000 776,000 +2,000 0.19% 7,760,000
2013-03-19 2013-03-15 10.200 774,000 -1,500 0.19% 7,894,800
2013-03-18 2013-03-14 10.000 775,500 +4,000 0.19% 7,755,000
2013-03-15 2013-03-13 10.200 771,500 -14,500 0.19% 7,869,300
2013-03-14 2013-03-12 10.200 786,000 +2,500 0.19% 8,017,200
2013-03-13 2013-03-11 10.600 783,500 +3,500 0.19% 8,305,100
2013-03-12 2013-03-08 10.800 780,000 +2,500 0.19% 8,424,000
2013-03-11 2013-03-07 11.000 777,500 -1,500 0.19% 8,552,500
2013-03-08 2013-03-06 10.800 779,000 +3,500 0.19% 8,413,200
2013-03-07 2013-03-05 11.000 775,500 +8,000 0.19% 8,530,500
2013-03-06 2013-03-04 11.000 767,500 +25,500 0.19% 8,442,500
2013-03-05 2013-03-01 11.000 742,000 +6,500 0.18% 8,162,000
2013-03-04 2013-02-28 11.000 735,500 +1,000 0.18% 8,090,500
2013-02-28 2013-02-26 10.800 734,500 +3,500 0.18% 7,932,600
2013-02-26 2013-02-22 11.200 731,000 +3,000 0.18% 8,187,200
2013-02-25 2013-02-21 11.800 728,000 +2,500 0.18% 8,590,400
2013-02-22 2013-02-20 12.200 725,500 -7,500 0.18% 8,851,100
2013-02-21 2013-02-19 11.600 733,000 -4,000 0.18% 8,502,800
2013-02-20 2013-02-18 12.200 737,000 -3,500 0.18% 8,991,400
2013-02-19 2013-02-15 11.400 740,500 -25,000 0.18% 8,441,700
2013-02-18 2013-02-14 11.000 765,500 -11,000 0.19% 8,420,500
2013-02-15 2013-02-08 10.400 776,500 +8,500 0.19% 8,075,600
2013-02-08 2013-02-06 10.400 768,000 +8,500 0.19% 7,987,200
2013-02-07 2013-02-05 10.400 759,500 +2,000 0.19% 7,898,800
2013-02-06 2013-02-04 10.600 757,500 +20,500 0.19% 8,029,500
2013-02-05 2013-02-01 10.200 737,000 -5,000 0.18% 7,517,400
2013-02-04 2013-01-31 10.200 742,000 -10,000 0.18% 7,568,400
2013-02-01 2013-01-30 10.000 752,000 +5,000 0.18% 7,520,000
2013-01-30 2013-01-28 10.000 747,000 +1,500 0.18% 7,470,000
2013-01-25 2013-01-23 10.200 745,500 -5,000 0.18% 7,604,100
2013-01-23 2013-01-21 10.400 750,500 +1,000 0.18% 7,805,200
2013-01-21 2013-01-17 10.000 749,500 -1,000 0.18% 7,495,000
2013-01-18 2013-01-16 10.000 750,500 +7,500 0.18% 7,505,000
2013-01-17 2013-01-15 9.900 743,000 +18,500 0.18% 7,355,700
2013-01-16 2013-01-14 10.000 724,500 -2,000 0.18% 7,245,000
2013-01-15 2013-01-11 10.200 726,500 -1,000 0.18% 7,410,300
2013-01-14 2013-01-10 10.400 727,500 +5,500 0.18% 7,566,000
2013-01-11 2013-01-09 10.200 722,000 +5,000 0.18% 7,364,400
2013-01-09 2013-01-07 10.600 717,000 -7,500 0.18% 7,600,200
2013-01-07 2013-01-03 10.800 724,500 +5,000 0.18% 7,824,600
2013-01-04 2013-01-02 10.800 719,500 +5,500 0.18% 7,770,600
2013-01-03 2012-12-31 11.000 714,000 +1,500 0.18% 7,854,000
2013-01-02 2012-12-27 11.000 712,500 -25,000 0.17% 7,837,500
2012-12-28 2012-12-24 11.000 737,500 +10,000 0.18% 8,112,500
2012-12-27 2012-12-20 11.200 727,500 +500 0.18% 8,148,000
2012-12-20 2012-12-18 11.000 727,000 +500 0.18% 7,997,000
2012-12-19 2012-12-17 11.200 726,500 +29,000 0.18% 8,136,800
2012-12-17 2012-12-13 10.200 697,500 -1,500 0.17% 7,114,500
2012-12-14 2012-12-12 10.000 699,000 -7,500 0.20% 6,990,000
2012-12-13 2012-12-11 9.900 706,500 -1,500 0.21% 6,994,350
2012-12-11 2012-12-07 9.900 708,000 +1,000 0.21% 7,009,200
2012-12-04 2012-11-30 9.900 707,000 -1,500 0.21% 6,999,300
2012-12-03 2012-11-29 10.000 708,500 -17,500 0.21% 7,085,000
2012-11-28 2012-11-26 10.200 726,000 -1,000 0.21% 7,405,200
2012-11-27 2012-11-23 10.000 727,000 -4,000 0.21% 7,270,000
2012-11-26 2012-11-22 10.200 731,000 -1,500 0.21% 7,456,200
2012-11-23 2012-11-21 10.200 732,500 +20,500 0.21% 7,471,500
2012-11-19 2012-11-15 10.200 712,000 -14,000 0.21% 7,262,400
2012-11-15 2012-11-13 10.200 726,000 -2,000 0.21% 7,405,200
2012-11-13 2012-11-09 10.200 728,000 -2,500 0.21% 7,425,600
2012-11-12 2012-11-08 10.200 730,500 -1,500 0.21% 7,451,100
2012-11-09 2012-11-07 10.200 732,000 -1,500 0.21% 7,466,400
2012-11-08 2012-11-06 10.200 733,500 +16,000 0.21% 7,481,700
2012-11-06 2012-11-02 10.400 717,500 +6,500 0.21% 7,462,000
2012-11-02 2012-10-31 10.000 711,000 +6,500 0.21% 7,110,000
2012-10-30 2012-10-26 10.200 704,500 +5,000 0.21% 7,185,900
2012-10-26 2012-10-24 10.200 699,500 +3,000 0.20% 7,134,900
2012-10-25 2012-10-22 10.000 696,500 -3,000 0.20% 6,965,000
2012-10-24 2012-10-19 10.000 699,500 +14,000 0.20% 6,995,000
2012-10-22 2012-10-18 10.200 685,500 -1,500 0.20% 6,992,100
2012-10-18 2012-10-16 10.000 687,000 +1,500 0.20% 6,870,000
2012-10-11 2012-10-09 10.200 685,500 +10,500 0.20% 6,992,100
2012-10-03 2012-09-27 10.200 675,000 +1,000 0.20% 6,885,000
2012-09-27 2012-09-25 10.200 674,000 +2,500 0.20% 6,874,800
2012-09-11 2012-09-07 10.200 671,500 -1,500 0.20% 6,849,300
2012-09-10 2012-09-06 10.200 673,000 +1,000 0.20% 6,864,600
2012-09-07 2012-09-05 10.400 672,000 +2,500 0.20% 6,988,800
2012-09-05 2012-09-03 11.000 669,500 +5,000 0.20% 7,364,500
2012-08-31 2012-08-29 10.800 664,500 -3,000 0.19% 7,176,600
2012-08-30 2012-08-28 11.000 667,500 -10,000 0.20% 7,342,500
2012-08-28 2012-08-24 11.000 677,500 +10,000 0.20% 7,452,500
2012-08-24 2012-08-22 11.200 667,500 +500 0.20% 7,476,000
2012-08-23 2012-08-21 11.400 667,000 -8,000 0.19% 7,603,800
2012-08-21 2012-08-17 11.400 675,000 -1,000 0.20% 7,695,000
2012-08-16 2012-08-14 12.600 676,000 -10,000 0.20% 8,517,600
2012-08-13 2012-08-09 10.800 686,000 +10,000 0.20% 7,408,800
2012-08-09 2012-08-07 10.800 676,000 +1,500 0.20% 7,300,800
2012-08-06 2012-08-02 10.600 674,500 -1,500 0.20% 7,149,700
2012-07-31 2012-07-27 10.200 676,000 +1,500 0.20% 6,895,200
2012-07-24 2012-07-20 11.200 674,500 -5,000 0.20% 7,554,400
2012-07-23 2012-07-19 11.400 679,500 -2,000 0.20% 7,746,300
2012-07-13 2012-07-11 11.400 681,500 -10,000 0.20% 7,769,100
2012-07-10 2012-07-06 11.600 691,500 +5,000 0.20% 8,021,400
2012-07-05 2012-07-03 11.800 686,500 -3,000 0.20% 8,100,700
2012-07-04 2012-06-29 12.000 689,500 +1,000 0.20% 8,274,000
2012-07-03 2012-06-28 11.600 688,500 +5,000 0.20% 7,986,600
2012-06-29 2012-06-27 12.000 683,500 +3,000 0.20% 8,202,000
2012-06-27 2012-06-25 12.200 680,500 +1,000 0.20% 8,302,100
2012-06-20 2012-06-18 13.000 679,500 -1,000 0.20% 8,833,500
2012-06-15 2012-06-13 12.000 680,500 -1,000 0.20% 8,166,000
2012-06-12 2012-06-08 12.000 681,500 -5,000 0.20% 8,178,000
2012-05-22 2012-05-18 12.600 686,500 -1,000 0.20% 8,649,900
2012-05-21 2012-05-17 12.800 687,500 +500 0.20% 8,800,000
2012-05-18 2012-05-16 12.800 687,000 -1,000 0.20% 8,793,600
2012-05-10 2012-05-08 13.800 688,000 -20,000 0.20% 9,494,400
2012-05-04 2012-05-02 13.200 708,000 -2,500 0.21% 9,345,600
2012-05-02 2012-04-27 12.800 710,500 +5,000 0.21% 9,094,400
2012-04-26 2012-04-24 12.800 705,500 +1,500 0.21% 9,030,400
2012-04-25 2012-04-23 13.000 704,000 -1,000 0.21% 9,152,000
2012-04-24 2012-04-20 13.000 705,000 +4,500 0.21% 9,165,000
2012-04-23 2012-04-19 13.000 700,500 -1,500 0.20% 9,106,500
2012-04-17 2012-04-13 13.000 702,000 +7,500 0.21% 9,126,000
2012-04-13 2012-04-11 13.400 694,500 -500 0.20% 9,306,300
2012-04-12 2012-04-10 13.600 695,000 +500 0.20% 9,452,000
2012-04-11 2012-04-05 13.200 694,500 -5,500 0.20% 9,167,400
2012-04-10 2012-04-03 12.600 700,000 +5,000 0.20% 8,820,000
2012-04-05 2012-04-02 12.200 695,000 -4,500 0.20% 8,479,000
2012-04-03 2012-03-30 10.400 699,500 -10,000 0.20% 7,274,800
2012-04-02 2012-03-29 10.600 709,500 -2,500 0.21% 7,520,700
2012-03-28 2012-03-26 9.800 712,000 -7,500 0.21% 6,977,600
2012-03-27 2012-03-23 9.800 719,500 -2,000 0.21% 7,051,100
2012-03-21 2012-03-19 9.600 721,500 -1,500 0.21% 6,926,400
2012-03-19 2012-03-15 9.500 723,000 +1,500 0.21% 6,868,500
2012-03-12 2012-03-08 9.600 721,500 +1,500 0.21% 6,926,400
2012-03-08 2012-03-06 9.700 720,000 -1,000 0.21% 6,984,000
2012-03-07 2012-03-05 9.900 721,000 -5,000 0.21% 7,137,900
2012-03-05 2012-03-01 10.200 726,000 +3,500 0.21% 7,405,200
2012-03-01 2012-02-28 9.800 722,500 +1,500 0.21% 7,080,500
2012-02-29 2012-02-27 9.800 721,000 -1,500 0.21% 7,065,800
2012-02-23 2012-02-21 9.900 722,500 -3,500 0.21% 7,152,750
2012-02-17 2012-02-15 10.200 726,000 -11,500 0.22% 7,405,200
2012-02-14 2012-02-10 9.700 737,500 -3,500 0.23% 7,153,750
2012-02-13 2012-02-09 10.000 741,000 +6,000 0.23% 7,410,000
2012-02-10 2012-02-08 9.900 735,000 +5,000 0.22% 7,276,500
2012-02-09 2012-02-07 9.600 730,000 +5,000 0.22% 7,008,000
2012-02-07 2012-02-03 10.200 725,000 -1,500 0.22% 7,395,000
2012-02-02 2012-01-31 9.700 726,500 -6,000 0.22% 7,047,050
2012-01-30 2012-01-26 9.200 732,500 -500 0.22% 6,739,000
2012-01-27 2012-01-20 9.200 733,000 +1,000 0.22% 6,743,600
2012-01-26 2012-01-19 9.700 732,000 +4,000 0.22% 7,100,400
2012-01-19 2012-01-17 9.500 728,000 +4,000 0.22% 6,916,000
2012-01-18 2012-01-16 9.400 724,000 -4,000 0.22% 6,805,600
2012-01-17 2012-01-13 9.600 728,000 +4,500 0.22% 6,988,800
2012-01-16 2012-01-12 9.700 723,500 -1,000 0.22% 7,017,950
2012-01-13 2012-01-11 9.700 724,500 +5,000 0.22% 7,027,650
2012-01-10 2012-01-06 9.600 719,500 +1,500 0.22% 6,907,200
2012-01-05 2012-01-03 10.800 718,000 -500 0.22% 7,754,400
2012-01-04 2011-12-30 10.600 718,500 -9,500 0.22% 7,616,100
2011-12-30 2011-12-28 10.000 728,000 -2,500 0.22% 7,280,000
2011-12-23 2011-12-21 9.100 730,500 -1,500 0.22% 6,647,550
2011-12-16 2011-12-14 9.200 732,000 +2,500 0.22% 6,734,400
2011-12-15 2011-12-13 9.500 729,500 +10,000 0.22% 6,930,250
2011-12-13 2011-12-09 9.400 719,500 +1,000 0.22% 6,763,300
2011-12-09 2011-12-07 9.700 718,500 -2,500 0.22% 6,969,450
2011-12-08 2011-12-06 9.900 721,000 -6,000 0.22% 7,137,900
2011-12-07 2011-12-05 9.700 727,000 -22,000 0.22% 7,051,900
2011-12-06 2011-12-02 9.700 749,000 -7,000 0.23% 7,265,300
2011-12-05 2011-12-01 10.200 756,000 -2,500 0.23% 7,711,200
2011-11-30 2011-11-28 10.400 758,500 -1,500 0.23% 7,888,400
2011-11-24 2011-11-22 10.200 760,000 -1,000 0.23% 7,752,000
2011-11-22 2011-11-18 10.600 761,000 -4,000 0.23% 8,066,600
2011-11-21 2011-11-17 10.200 765,000 +2,500 0.23% 7,803,000
2011-11-18 2011-11-16 10.400 762,500 -2,000 0.23% 7,930,000
2011-11-17 2011-11-15 10.400 764,500 +3,000 0.23% 7,950,800
2011-11-16 2011-11-14 10.400 761,500 +3,500 0.23% 7,919,600
2011-11-15 2011-11-11 10.200 758,000 +2,000 0.23% 7,731,600
2011-11-14 2011-11-10 10.600 756,000 +2,500 0.23% 8,013,600
2011-11-11 2011-11-09 10.800 753,500 -500 0.23% 8,137,800
2011-11-07 2011-11-03 10.800 754,000 +1,000 0.23% 8,143,200
2011-11-03 2011-11-01 11.000 753,000 -500 0.23% 8,283,000
2011-11-02 2011-10-31 10.800 753,500 +5,000 0.23% 8,137,800
2011-11-01 2011-10-28 11.400 748,500 +2,500 0.23% 8,532,900
2011-10-31 2011-10-27 11.400 746,000 +6,500 0.24% 8,504,400
2011-10-27 2011-10-25 11.000 739,500 +2,500 0.23% 8,134,500
2011-10-26 2011-10-24 10.600 737,000 +2,000 0.23% 7,812,200
2011-10-24 2011-10-20 10.600 735,000 +500 0.23% 7,791,000
2011-10-21 2011-10-19 10.800 734,500 +1,000 0.23% 7,932,600
2011-10-19 2011-10-17 11.000 733,500 -2,500 0.23% 8,068,500
2011-10-17 2011-10-13 11.200 736,000 -1,500 0.23% 8,243,200
2011-10-14 2011-10-12 11.200 737,500 -4,500 0.23% 8,260,000
2011-10-11 2011-10-07 11.000 742,000 +2,500 0.23% 8,162,000
2011-10-07 2011-10-04 10.800 739,500 +1,000 0.23% 7,986,600
2011-10-04 2011-09-30 12.400 738,500 +5,000 0.23% 9,157,400
2011-10-03 2011-09-28 12.200 733,500 -3,500 0.23% 8,948,700
2011-09-28 2011-09-26 12.600 737,000 -2,500 0.23% 9,286,200
2011-09-22 2011-09-20 12.600 739,500 -4,000 0.23% 9,317,700
2011-09-21 2011-09-19 12.800 743,500 +2,000 0.24% 9,516,800
2011-09-20 2011-09-16 13.400 741,500 -4,000 0.23% 9,936,100
2011-09-19 2011-09-15 13.200 745,500 -4,000 0.24% 9,840,600
2011-09-07 2011-09-05 13.600 749,500 -4,000 0.24% 10,193,200
2011-09-06 2011-09-02 13.800 753,500 -8,000 0.24% 10,398,300
2011-09-05 2011-09-01 13.600 761,500 -1,000 0.24% 10,356,400
2011-09-02 2011-08-31 13.800 762,500 -3,500 0.24% 10,522,500
2011-09-01 2011-08-30 13.200 766,000 -2,000 0.24% 10,111,200
2011-08-26 2011-08-24 12.400 768,000 +5,000 0.24% 9,523,200
2011-08-24 2011-08-22 12.400 763,000 -4,000 0.24% 9,461,200
2011-08-17 2011-08-15 13.000 767,000 -2,500 0.24% 9,971,000
2011-08-16 2011-08-12 12.800 769,500 -1,500 0.24% 9,849,600
2011-08-15 2011-08-11 12.400 771,000 +2,000 0.24% 9,560,400
2011-08-11 2011-08-09 12.400 769,000 +2,000 0.24% 9,535,600
2011-08-10 2011-08-08 13.000 767,000 -500 0.24% 9,971,000
2011-08-09 2011-08-05 13.400 767,500 -3,000 0.24% 10,284,500
2011-08-08 2011-08-04 13.200 770,500 +500 0.24% 10,170,600
2011-08-05 2011-08-03 13.400 770,000 +5,500 0.24% 10,318,000
2011-08-04 2011-08-02 13.600 764,500 +4,500 0.24% 10,397,200
2011-08-03 2011-08-01 14.000 760,000 -3,000 0.24% 10,640,000
2011-08-01 2011-07-28 14.400 763,000 -500 0.24% 10,987,200
2011-07-27 2011-07-25 14.600 763,500 -7,500 0.24% 11,147,100
2011-07-26 2011-07-22 14.200 771,000 -1,000 0.24% 10,948,200
2011-07-21 2011-07-19 14.000 772,000 -4,000 0.24% 10,808,000
2011-07-15 2011-07-13 13.600 776,000 -1,500 0.25% 10,553,600
2011-07-14 2011-07-12 13.600 777,500 -3,500 0.25% 10,574,000
2011-07-12 2011-07-08 14.000 781,000 +5,000 0.25% 10,934,000
2011-07-04 2011-06-29 14.200 776,000 +2,500 0.25% 11,019,200
2011-06-27 2011-06-23 14.000 773,500 -5,000 0.24% 10,829,000
2011-06-23 2011-06-21 13.400 778,500 -500 0.25% 10,431,900
2011-06-22 2011-06-20 12.800 779,000 +1,000 0.25% 9,971,200
2011-06-20 2011-06-16 13.600 778,000 -1,000 0.25% 10,580,800
2011-06-17 2011-06-15 13.400 779,000 +12,500 0.25% 10,438,600
2011-06-16 2011-06-14 14.000 766,500 -1,000 0.24% 10,731,000
2011-06-14 2011-06-10 13.800 767,500 +7,000 0.24% 10,591,500
2011-06-13 2011-06-09 14.200 760,500 -1,000 0.24% 10,799,100
2011-06-10 2011-06-08 14.200 761,500 +1,000 0.24% 10,813,300
2011-06-09 2011-06-07 14.400 760,500 +500 0.24% 10,951,200
2011-06-07 2011-06-02 14.400 760,000 -2,500 0.24% 10,944,000
2011-05-31 2011-05-27 14.400 762,500 -2,500 0.24% 10,980,000
2011-05-30 2011-05-26 14.600 765,000 +2,500 0.24% 11,169,000
2011-05-27 2011-05-25 14.400 762,500 +1,500 0.24% 10,980,000
2011-05-25 2011-05-23 14.600 761,000 -3,000 0.24% 11,110,600
2011-05-24 2011-05-20 14.600 764,000 -5,500 0.24% 11,154,400
2011-05-23 2011-05-19 14.600 769,500 -1,000 0.24% 11,234,700
2011-05-18 2011-05-16 14.600 770,500 -83,500 0.24% 11,249,300
2011-05-16 2011-05-12 14.600 854,000 -12,000 0.27% 12,468,400
2011-05-13 2011-05-11 14.800 866,000 -21,000 0.27% 12,816,800
2011-05-12 2011-05-09 15.000 887,000 -30,000 0.28% 13,305,000
2011-05-11 2011-05-06 14.400 917,000 +7,500 0.29% 13,204,800
2011-05-09 2011-05-05 15.000 909,500 +10,000 0.29% 13,642,500
2011-05-06 2011-05-04 15.000 899,500 -13,000 0.28% 13,492,500
2011-05-05 2011-05-03 15.400 912,500 -17,000 0.29% 14,052,500
2011-05-03 2011-04-28 13.200 929,500 +2,500 0.29% 12,269,400
2011-04-29 2011-04-27 13.400 927,000 +7,000 0.29% 12,421,800
2011-04-28 2011-04-26 14.000 920,000 +16,500 0.29% 12,880,000
2011-04-27 2011-04-21 15.200 903,500 +3,000 0.29% 13,733,200
2011-04-26 2011-04-20 15.800 900,500 -7,500 0.28% 14,227,900
2011-04-21 2011-04-19 14.800 908,000 +34,500 0.29% 13,438,400
2011-04-20 2011-04-18 14.400 873,500 -1,500 0.28% 12,578,400
2011-04-19 2011-04-15 13.800 875,000 -3,500 0.28% 12,075,000
2011-04-18 2011-04-14 13.200 878,500 +5,000 0.28% 11,596,200
2011-04-15 2011-04-13 13.000 873,500 +1,000 0.28% 11,355,500
2011-04-14 2011-04-12 13.200 872,500 -500 0.28% 11,517,000
2011-04-13 2011-04-11 12.800 873,000 +2,500 0.28% 11,174,400
2011-04-11 2011-04-07 13.200 870,500 +1,000 0.28% 11,490,600
2011-04-07 2011-04-04 12.800 869,500 +3,000 0.28% 11,129,600
2011-04-06 2011-04-01 13.200 866,500 -2,500 0.27% 11,437,800
2011-04-04 2011-03-31 13.200 869,000 -5,000 0.28% 11,470,800
2011-04-01 2011-03-30 13.000 874,000 -7,500 0.28% 11,362,000
2011-03-30 2011-03-28 13.200 881,500 -2,000 0.28% 11,635,800
2011-03-29 2011-03-25 13.000 883,500 +500 0.28% 11,485,500
2011-03-28 2011-03-24 13.000 883,000 +11,500 0.28% 11,479,000
2011-03-25 2011-03-23 13.200 871,500 +500 0.28% 11,503,800
2011-03-23 2011-03-21 13.600 871,000 -51,500 0.28% 11,845,600
2011-03-17 2011-03-15 13.200 922,500 -48,500 0.29% 12,177,000
2011-03-15 2011-03-11 13.000 971,000 +4,000 0.31% 12,623,000
2011-03-14 2011-03-10 13.400 967,000 -5,000 0.31% 12,957,800
2011-03-11 2011-03-09 13.600 972,000 -1,000 0.31% 13,219,200
2011-03-09 2011-03-07 13.400 973,000 +2,500 0.31% 13,038,200
2011-03-08 2011-03-04 13.600 970,500 -10,000 0.31% 13,198,800
2011-03-07 2011-03-03 13.600 980,500 -3,500 0.31% 13,334,800
2011-03-04 2011-03-02 13.600 984,000 -6,000 0.31% 13,382,400
2011-03-02 2011-02-28 13.200 990,000 +4,000 0.31% 13,068,000
2011-03-01 2011-02-25 13.200 986,000 +2,500 0.31% 13,015,200
2011-02-28 2011-02-24 13.400 983,500 -7,500 0.31% 13,178,900
2011-02-25 2011-02-23 13.400 991,000 +4,500 0.31% 13,279,400
2011-02-24 2011-02-22 13.400 986,500 +12,500 0.31% 13,219,100
2011-02-23 2011-02-21 13.400 974,000 +1,000 0.31% 13,051,600
2011-02-22 2011-02-18 13.600 973,000 +8,000 0.31% 13,232,800
2011-02-21 2011-02-17 13.800 965,000 -39,000 0.31% 13,317,000
2011-02-18 2011-02-16 13.400 1,004,000 -4,000 0.32% 13,453,600
2011-02-17 2011-02-15 13.000 1,008,000 -10,000 0.32% 13,104,000
2011-02-16 2011-02-14 12.400 1,018,000 +5,000 0.32% 12,623,200
2011-02-15 2011-02-11 12.200 1,013,000 +4,000 0.32% 12,358,600
2011-02-14 2011-02-10 12.200 1,009,000 -1,000 0.32% 12,309,800
2011-02-10 2011-02-08 12.600 1,010,000 -2,500 0.32% 12,726,000
2011-02-07 2011-01-31 12.800 1,012,500 +500 0.32% 12,960,000
2011-02-01 2011-01-28 12.800 1,012,000 +10,000 0.32% 12,953,600
2011-01-31 2011-01-27 12.800 1,002,000 -500 0.32% 12,825,600
2011-01-26 2011-01-24 13.200 1,002,500 -6,000 0.32% 13,233,000
2011-01-25 2011-01-21 13.000 1,008,500 -10,500 0.32% 13,110,500
2011-01-21 2011-01-19 12.800 1,019,000 +500 0.32% 13,043,200
2011-01-20 2011-01-18 12.800 1,018,500 +3,500 0.32% 13,036,800
2011-01-18 2011-01-14 13.000 1,015,000 -2,500 0.32% 13,195,000
2011-01-17 2011-01-13 13.000 1,017,500 +500 0.32% 13,227,500
2011-01-14 2011-01-12 13.200 1,017,000 -1,000 0.32% 13,424,400
2011-01-13 2011-01-11 12.600 1,018,000 +7,500 0.32% 12,826,800
2011-01-12 2011-01-10 13.000 1,010,500 +17,000 0.32% 13,136,500
2011-01-11 2011-01-07 13.400 993,500 +5,000 0.31% 13,312,900
2011-01-10 2011-01-06 13.600 988,500 -1,000 0.31% 13,443,600
2011-01-07 2011-01-05 13.400 989,500 +11,500 0.31% 13,259,300
2011-01-06 2011-01-04 13.600 978,000 -1,500 0.31% 13,300,800
2011-01-04 2010-12-31 13.600 979,500 -1,500 0.31% 13,321,200
2010-12-30 2010-12-28 13.400 981,000 -4,500 0.31% 13,145,400
2010-12-29 2010-12-24 13.400 985,500 -2,500 0.31% 13,205,700
2010-12-28 2010-12-22 13.600 988,000 -3,000 0.31% 13,436,800
2010-12-23 2010-12-21 13.400 991,000 +4,500 0.31% 13,279,400
2010-12-21 2010-12-17 13.800 986,500 +7,000 0.31% 13,613,700
2010-12-17 2010-12-15 13.400 979,500 -5,000 0.31% 13,125,300
2010-12-16 2010-12-14 13.400 984,500 +2,500 0.31% 13,192,300
2010-12-15 2010-12-13 13.800 982,000 +1,000 0.31% 13,551,600
2010-12-14 2010-12-10 13.600 981,000 +3,000 0.31% 13,341,600
2010-12-13 2010-12-09 13.600 978,000 -1,500 0.31% 13,300,800
2010-12-10 2010-12-08 14.000 979,500 +2,000 0.31% 13,713,000
2010-12-08 2010-12-06 14.000 977,500 +5,000 0.31% 13,685,000
2010-12-07 2010-12-03 13.600 972,500 +2,500 0.31% 13,226,000
2010-12-06 2010-12-02 14.000 970,000 -500 0.31% 13,580,000
2010-12-03 2010-12-01 13.800 970,500 -21,000 0.31% 13,392,900
2010-12-02 2010-11-30 13.200 991,500 -1,000 0.31% 13,087,800
2010-12-01 2010-11-29 13.400 992,500 +6,500 0.31% 13,299,500
2010-11-30 2010-11-26 13.200 986,000 -1,000 0.31% 13,015,200
2010-11-29 2010-11-25 13.000 987,000 -7,500 0.31% 12,831,000
2010-11-25 2010-11-23 12.600 994,500 -3,000 0.31% 12,530,700
2010-11-19 2010-11-17 13.000 997,500 -500 0.32% 12,967,500
2010-11-17 2010-11-15 13.000 998,000 -1,000 0.32% 12,974,000
2010-11-16 2010-11-12 13.200 999,000 +3,000 0.32% 13,186,800
2010-11-15 2010-11-11 13.400 996,000 +5,000 0.32% 13,346,400
2010-11-11 2010-11-09 13.600 991,000 +1,500 0.32% 13,477,600
2010-11-10 2010-11-08 14.000 989,500 +12,000 0.32% 13,853,000
2010-11-09 2010-11-05 13.600 977,500 -5,500 0.32% 13,294,000
2010-11-08 2010-11-04 13.600 983,000 -2,000 0.32% 13,368,800
2010-11-05 2010-11-03 13.600 985,000 -5,000 0.32% 13,396,000
2010-11-04 2010-11-02 13.800 990,000 +5,500 0.32% 13,662,000
2010-11-03 2010-11-01 14.000 984,500 -2,500 0.32% 13,783,000
2010-11-01 2010-10-28 13.400 987,000 -5,000 0.32% 13,225,800
2010-10-29 2010-10-27 13.400 992,000 -1,000 0.32% 13,292,800
2010-10-28 2010-10-26 13.600 993,000 -500 0.32% 13,504,800
2010-10-27 2010-10-25 13.600 993,500 -1,500 0.33% 13,511,600
2010-10-26 2010-10-22 13.400 995,000 -1,000 0.33% 13,333,000
2010-10-22 2010-10-20 13.600 996,000 -2,500 0.33% 13,545,600
2010-10-21 2010-10-19 13.800 998,500 +2,500 0.33% 13,779,300
2010-10-20 2010-10-18 13.600 996,000 -500 0.33% 13,545,600
2010-10-19 2010-10-15 14.000 996,500 +6,000 0.33% 13,951,000
2010-10-18 2010-10-14 14.200 990,500 -5,000 0.32% 14,065,100
2010-10-15 2010-10-13 14.000 995,500 -1,500 0.33% 13,937,000
2010-10-14 2010-10-12 13.800 997,000 -2,000 0.33% 13,758,600
2010-10-13 2010-10-11 14.000 999,000 -6,500 0.33% 13,986,000
2010-10-12 2010-10-08 14.000 1,005,500 -6,500 0.33% 14,077,000
2010-10-11 2010-10-07 13.800 1,012,000 -1,500 0.33% 13,965,600
2010-10-08 2010-10-06 13.800 1,013,500 -3,500 0.33% 13,986,300
2010-10-07 2010-10-05 13.600 1,017,000 -1,000 0.33% 13,831,200
2010-10-06 2010-10-04 13.400 1,018,000 -5,000 0.33% 13,641,200
2010-10-05 2010-09-30 13.200 1,023,000 +3,500 0.33% 13,503,600
2010-10-04 2010-09-29 13.000 1,019,500 +5,000 0.33% 13,253,500
2010-09-30 2010-09-28 13.000 1,014,500 +25,500 0.33% 13,188,500
2010-09-29 2010-09-27 13.000 989,000 +56,500 0.32% 12,857,000
2010-09-28 2010-09-24 13.000 932,500 +6,500 0.31% 12,122,500
2010-09-24 2010-09-21 12.800 926,000 +2,500 0.30% 11,852,800
2010-09-22 2010-09-20 13.000 923,500 +25,000 0.30% 12,005,500
2010-09-21 2010-09-17 13.400 898,500 +39,500 0.29% 12,039,900
2010-09-20 2010-09-16 12.800 859,000 +3,000 0.28% 10,995,200
2010-09-17 2010-09-15 13.200 856,000 +4,000 0.28% 11,299,200
2010-09-16 2010-09-14 13.200 852,000 +1,000 0.28% 11,246,400
2010-09-15 2010-09-13 13.200 851,000 -2,000 0.28% 11,233,200
2010-09-14 2010-09-10 13.000 853,000 +2,500 0.28% 11,089,000
2010-09-13 2010-09-09 12.800 850,500 +3,500 0.28% 10,886,400
2010-09-07 2010-09-03 13.000 847,000 -6,000 0.28% 11,011,000
2010-09-06 2010-09-02 13.200 853,000 +1,500 0.28% 11,259,600
2010-09-03 2010-09-01 12.800 851,500 -5,000 0.28% 10,899,200
2010-09-02 2010-08-31 13.200 856,500 +4,500 0.28% 11,305,800
2010-08-31 2010-08-27 13.200 852,000 +1,000 0.28% 11,246,400
2010-08-30 2010-08-26 13.200 851,000 +2,500 0.28% 11,233,200
2010-08-27 2010-08-25 13.400 848,500 +1,000 0.28% 11,369,900
2010-08-26 2010-08-24 13.600 847,500 -5,000 0.28% 11,526,000
2010-08-25 2010-08-23 13.600 852,500 +11,500 0.28% 11,594,000
2010-08-24 2010-08-20 13.400 841,000 -2,500 0.28% 11,269,400
2010-08-23 2010-08-19 13.400 843,500 +9,000 0.28% 11,302,900
2010-08-19 2010-08-17 13.600 834,500 +5,000 0.27% 11,349,200
2010-08-18 2010-08-16 13.800 829,500 -2,000 0.27% 11,447,100
2010-08-17 2010-08-13 13.800 831,500 -1,500 0.27% 11,474,700
2010-08-16 2010-08-12 13.800 833,000 -5,000 0.27% 11,495,400
2010-08-13 2010-08-11 13.600 838,000 +500 0.27% 11,396,800
2010-08-12 2010-08-10 13.800 837,500 +9,000 0.27% 11,557,500
2010-08-11 2010-08-09 13.800 828,500 -1,500 0.27% 11,433,300
2010-08-10 2010-08-06 14.000 830,000 +1,500 0.27% 11,620,000
2010-08-09 2010-08-05 14.000 828,500 +1,000 0.27% 11,599,000
2010-08-05 2010-08-03 14.200 827,500 -3,500 0.27% 11,750,500
2010-08-04 2010-08-02 14.600 831,000 -6,500 0.27% 12,132,600
2010-08-03 2010-07-30 13.600 837,500 +2,000 0.27% 11,390,000
2010-08-02 2010-07-29 13.400 835,500 -42,500 0.27% 11,195,700
2010-07-30 2010-07-28 13.400 878,000 -19,500 0.29% 11,765,200
2010-07-29 2010-07-27 14.000 897,500 +63,500 0.29% 12,565,000
2010-07-28 2010-07-26 14.200 834,000 -11,000 0.27% 11,842,800
2010-07-27 2010-07-23 13.400 845,000 +10,000 0.28% 11,323,000
2010-07-26 2010-07-22 13.200 835,000 +2,500 0.27% 11,022,000
2010-07-23 2010-07-21 13.400 832,500 +2,500 0.27% 11,155,500
2010-07-22 2010-07-20 13.200 830,000 -4,000 0.27% 10,956,000
2010-07-19 2010-07-15 13.400 834,000 +7,000 0.27% 11,175,600
2010-07-15 2010-07-13 13.400 827,000 -10,500 0.27% 11,081,800
2010-07-14 2010-07-12 13.400 837,500 +1,000 0.27% 11,222,500
2010-07-13 2010-07-09 13.600 836,500 +6,000 0.27% 11,376,400
2010-07-12 2010-07-08 13.400 830,500 +5,000 0.27% 11,128,700
2010-07-09 2010-07-07 13.400 825,500 -1,000 0.27% 11,061,700
2010-07-07 2010-07-05 13.600 826,500 -2,500 0.27% 11,240,400
2010-07-05 2010-06-30 13.600 829,000 -13,500 0.27% 11,274,400
2010-07-02 2010-06-29 13.600 842,500 +6,500 0.28% 11,458,000
2010-06-30 2010-06-28 13.600 836,000 -2,500 0.27% 11,369,600
2010-06-29 2010-06-25 13.600 838,500 +9,000 0.27% 11,403,600
2010-06-28 2010-06-24 13.600 829,500 +1,000 0.27% 11,281,200
2010-06-25 2010-06-23 13.600 828,500 +8,500 0.27% 11,267,600
2010-06-24 2010-06-22 13.800 820,000 +5,000 0.27% 11,316,000
2010-06-23 2010-06-21 14.000 815,000 -1,000 0.27% 11,410,000
2010-06-22 2010-06-18 13.600 816,000 -1,500 0.27% 11,097,600
2010-06-21 2010-06-17 13.800 817,500 -1,500 0.27% 11,281,500
2010-06-18 2010-06-15 13.600 819,000 -1,000 0.27% 11,138,400
2010-06-17 2010-06-14 13.600 820,000 -2,500 0.27% 11,152,000
2010-06-15 2010-06-11 13.400 822,500 +5,000 0.27% 11,021,500
2010-06-11 2010-06-09 13.600 817,500 -37,000 0.27% 11,118,000
2010-06-10 2010-06-08 13.800 854,500 +2,500 0.28% 11,792,100
2010-06-09 2010-06-07 13.600 852,000 -1,000 0.28% 11,587,200
2010-06-08 2010-06-04 14.000 853,000 +3,000 0.28% 11,942,000
2010-06-07 2010-06-03 13.800 850,000 -2,500 0.28% 11,730,000
2010-06-03 2010-06-01 13.600 852,500 -39,000 0.28% 11,594,000
2010-06-02 2010-05-31 13.800 891,500 +3,500 0.29% 12,302,700
2010-06-01 2010-05-28 14.400 888,000 +6,000 0.29% 12,787,200
2010-05-31 2010-05-27 13.600 882,000 -4,000 0.29% 11,995,200
2010-05-28 2010-05-26 13.200 886,000 +6,000 0.29% 11,695,200
2010-05-27 2010-05-25 12.800 880,000 +23,000 0.29% 11,264,000
2010-05-26 2010-05-24 13.600 857,000 +1,500 0.28% 11,655,200
2010-05-25 2010-05-20 13.800 855,500 +500 0.28% 11,805,900
2010-05-24 2010-05-19 14.400 855,000 -2,500 0.28% 12,312,000
2010-05-20 2010-05-18 14.800 857,500 -1,000 0.28% 12,691,000
2010-05-19 2010-05-17 14.600 858,500 -1,000 0.28% 12,534,100
2010-05-18 2010-05-14 15.200 859,500 +2,000 0.28% 13,064,400
2010-05-17 2010-05-13 15.600 857,500 +2,000 0.28% 13,377,000
2010-05-13 2010-05-11 15.600 855,500 -5,000 0.28% 13,345,800
2010-05-12 2010-05-10 16.000 860,500 +7,000 0.28% 13,768,000
2010-05-11 2010-05-07 15.400 853,500 -9,000 0.28% 13,143,900
2010-05-10 2010-05-06 14.800 862,500 +13,000 0.28% 12,765,000
2010-05-07 2010-05-05 15.800 849,500 -79,000 0.28% 13,422,100
2010-05-06 2010-05-04 16.400 928,500 -1,000 0.30% 15,227,400
2010-05-04 2010-04-30 16.200 929,500 -5,500 0.30% 15,057,900
2010-04-30 2010-04-28 16.000 935,000 +8,000 0.31% 14,960,000
2010-04-29 2010-04-27 16.400 927,000 -5,000 0.30% 15,202,800
2010-04-28 2010-04-26 16.800 932,000 -8,500 0.30% 15,657,600
2010-04-27 2010-04-23 16.800 940,500 +8,500 0.31% 15,800,400
2010-04-26 2010-04-22 16.600 932,000 +6,000 0.30% 15,471,200
2010-04-23 2010-04-21 16.600 926,000 +8,500 0.30% 15,371,600
2010-04-22 2010-04-20 15.600 917,500 +6,000 0.30% 14,313,000
2010-04-21 2010-04-19 15.400 911,500 +6,500 0.30% 14,037,100
2010-04-20 2010-04-16 16.000 905,000 +6,000 0.30% 14,480,000
2010-04-16 2010-04-14 16.600 899,000 +15,500 0.29% 14,923,400
2010-04-15 2010-04-13 16.800 883,500 -2,000 0.29% 14,842,800
2010-04-13 2010-04-09 17.000 885,500 +2,000 0.29% 15,053,500
2010-04-09 2010-04-07 17.000 883,500 -5,500 0.29% 15,019,500
2010-04-08 2010-04-01 16.600 889,000 +45,000 0.29% 14,757,400
2010-04-07 2010-03-31 17.600 844,000 +18,500 0.28% 14,854,400
2010-04-01 2010-03-30 18.000 825,500 -5,500 0.27% 14,859,000
2010-03-31 2010-03-29 17.800 831,000 +17,500 0.27% 14,791,800
2010-03-30 2010-03-26 18.200 813,500 -2,500 0.27% 14,805,700
2010-03-29 2010-03-25 18.200 816,000 -500 0.27% 14,851,200
2010-03-26 2010-03-24 18.200 816,500 +2,500 0.27% 14,860,300
2010-03-25 2010-03-23 17.800 814,000 +39,000 0.27% 14,489,200
2010-03-24 2010-03-22 19.600 775,000 -66,000 0.25% 15,190,000
2010-03-23 2010-03-19 19.000 841,000 -32,000 0.28% 15,979,000
2010-03-22 2010-03-18 18.200 873,000 +51,000 0.29% 15,888,600
2010-03-19 2010-03-17 17.800 822,000 -1,500 0.27% 14,631,600
2010-03-18 2010-03-16 17.400 823,500 -21,500 0.27% 14,328,900
2010-03-17 2010-03-15 15.600 845,000 +1,000 0.28% 13,182,000
2010-03-16 2010-03-12 15.600 844,000 +8,000 0.28% 13,166,400
2010-03-12 2010-03-10 15.600 836,000 +3,500 0.27% 13,041,600
2010-03-11 2010-03-09 15.600 832,500 +10,000 0.27% 12,987,000
2010-03-10 2010-03-08 15.800 822,500 +6,000 0.27% 12,995,500
2010-03-09 2010-03-05 16.000 816,500 +5,000 0.27% 13,064,000
2010-03-08 2010-03-04 15.600 811,500 +6,000 0.27% 12,659,400
2010-03-05 2010-03-03 15.600 805,500 +500 0.26% 12,565,800
2010-03-04 2010-03-02 15.800 805,000 +2,500 0.26% 12,719,000
2010-03-03 2010-03-01 15.800 802,500 +3,000 0.26% 12,679,500
2010-03-02 2010-02-26 15.600 799,500 +500 0.26% 12,472,200
2010-03-01 2010-02-25 15.400 799,000 +2,000 0.26% 12,304,600
2010-02-26 2010-02-24 15.800 797,000 +2,500 0.26% 12,592,600
2010-02-25 2010-02-23 16.000 794,500 +7,500 0.26% 12,712,000
2010-02-24 2010-02-22 16.400 787,000 +6,000 0.26% 12,906,800
2010-02-18 2010-02-12 16.200 781,000 +3,500 0.26% 12,652,200
2010-02-17 2010-02-11 16.000 777,500 +500 0.25% 12,440,000
2010-02-12 2010-02-10 16.400 777,000 -500 0.25% 12,742,800
2010-02-11 2010-02-09 16.200 777,500 +4,000 0.25% 12,595,500
2010-02-10 2010-02-08 16.400 773,500 -1,500 0.25% 12,685,400
2010-02-09 2010-02-05 17.200 775,000 -5,500 0.25% 13,330,000
2010-02-08 2010-02-04 17.800 780,500 -3,000 0.26% 13,892,900
2010-02-05 2010-02-03 17.800 783,500 -1,000 0.26% 13,946,300
2010-02-04 2010-02-02 17.800 784,500 -6,500 0.26% 13,964,100
2010-02-03 2010-02-01 17.400 791,000 -3,500 0.26% 13,763,400
2010-02-02 2010-01-29 17.400 794,500 +5,000 0.26% 13,824,300
2010-02-01 2010-01-28 16.000 789,500 -1,000 0.26% 12,632,000
2010-01-29 2010-01-27 16.000 790,500 -37,500 0.26% 12,648,000
2010-01-28 2010-01-26 17.000 828,000 -1,000 0.27% 14,076,000
2010-01-27 2010-01-25 17.400 829,000 +4,500 0.27% 14,424,600
2010-01-26 2010-01-22 16.600 824,500 -1,500 0.27% 13,686,700
2010-01-25 2010-01-21 16.400 826,000 +3,500 0.27% 13,546,400
2010-01-22 2010-01-20 17.600 822,500 -1,000 0.27% 14,476,000
2010-01-21 2010-01-19 18.000 823,500 +1,000 0.27% 14,823,000
2010-01-20 2010-01-18 18.000 822,500 +1,000 0.27% 14,805,000
2010-01-19 2010-01-15 18.200 821,500 +2,000 0.27% 14,951,300
2010-01-18 2010-01-14 18.000 819,500 +3,000 0.27% 14,751,000
2010-01-15 2010-01-13 17.600 816,500 -17,500 0.27% 14,370,400
2010-01-14 2010-01-12 19.800 834,000 +36,500 0.27% 16,513,200
2010-01-11 2010-01-07 19.800 797,500 -9,500 0.26% 15,790,500
2010-01-08 2010-01-06 19.200 807,000 -6,000 0.26% 15,494,400
2010-01-07 2010-01-05 18.400 813,000 +33,500 0.27% 14,959,200
2010-01-06 2010-01-04 17.400 779,500 +6,000 0.26% 13,563,300
2010-01-05 2009-12-31 16.000 773,500 -1,500 0.25% 12,376,000
2009-12-30 2009-12-28 15.600 775,000 -1,500 0.25% 12,090,000
2009-12-29 2009-12-24 15.800 776,500 -19,500 0.25% 12,268,700
2009-12-28 2009-12-22 15.800 796,000 +3,000 0.26% 12,576,800
2009-12-23 2009-12-21 16.400 793,000 +12,000 0.26% 13,005,200
2009-12-22 2009-12-18 16.400 781,000 -6,500 0.26% 12,808,400
2009-12-21 2009-12-17 15.600 787,500 -1,000 0.26% 12,285,000
2009-12-18 2009-12-16 15.800 788,500 +500 0.26% 12,458,300
2009-12-17 2009-12-15 16.000 788,000 +4,000 0.26% 12,608,000
2009-12-16 2009-12-14 15.800 784,000 -5,500 0.26% 12,387,200
2009-12-15 2009-12-11 15.600 789,500 +2,500 0.26% 12,316,200
2009-12-14 2009-12-10 15.200 787,000 -4,500 0.26% 11,962,400
2009-12-11 2009-12-09 15.600 791,500 -3,000 0.26% 12,347,400
2009-12-10 2009-12-08 16.000 794,500 +1,500 0.26% 12,712,000
2009-12-09 2009-12-07 16.400 793,000 -12,000 0.26% 13,005,200
2009-12-08 2009-12-04 15.400 805,000 -32,000 0.26% 12,397,000
2009-12-07 2009-12-03 14.600 837,000 -5,500 0.27% 12,220,200
2009-12-03 2009-12-01 14.000 842,500 -7,000 0.28% 11,795,000
2009-12-02 2009-11-30 13.800 849,500 +7,500 0.28% 11,723,100
2009-12-01 2009-11-27 13.000 842,000 -3,500 0.28% 10,946,000
2009-11-30 2009-11-26 14.000 845,500 +5,000 0.28% 11,837,000
2009-11-27 2009-11-25 14.200 840,500 -2,000 0.27% 11,935,100
2009-11-26 2009-11-24 14.200 842,500 -500 0.28% 11,963,500
2009-11-25 2009-11-23 14.200 843,000 +2,500 0.28% 11,970,600
2009-11-24 2009-11-20 14.200 840,500 -10,000 0.27% 11,935,100
2009-11-23 2009-11-19 14.400 850,500 +14,000 0.28% 12,247,200
2009-11-20 2009-11-18 14.600 836,500 +1,000 0.27% 12,212,900
2009-11-19 2009-11-17 14.800 835,500 -9,000 0.27% 12,365,400
2009-11-18 2009-11-16 14.800 844,500 -8,500 0.28% 12,498,600
2009-11-17 2009-11-13 13.800 853,000 +500 0.28% 11,771,400
2009-11-16 2009-11-12 13.800 852,500 -3,500 0.28% 11,764,500
2009-11-13 2009-11-11 13.800 856,000 -1,000 0.28% 11,812,800
2009-11-12 2009-11-10 13.800 857,000 +2,000 0.28% 11,826,600
2009-11-11 2009-11-09 14.000 855,000 -18,500 0.28% 11,970,000
2009-11-09 2009-11-05 13.400 873,500 +4,500 0.29% 11,704,900
2009-11-06 2009-11-04 13.200 869,000 +3,500 0.28% 11,470,800
2009-11-05 2009-11-03 13.000 865,500 -6,000 0.28% 11,251,500
2009-11-04 2009-11-02 13.400 871,500 -1,500 0.29% 11,678,100
2009-11-03 2009-10-30 13.400 873,000 +7,500 0.29% 11,698,200
2009-11-02 2009-10-29 12.800 865,500 +11,000 0.28% 11,078,400
2009-10-30 2009-10-28 13.400 854,500 +2,000 0.28% 11,450,300
2009-10-29 2009-10-27 13.600 852,500 +1,000 0.28% 11,594,000
2009-10-28 2009-10-23 14.000 851,500 -2,500 0.28% 11,921,000
2009-10-27 2009-10-22 14.200 854,000 -13,500 0.28% 12,126,800
2009-10-22 2009-10-20 13.600 867,500 -3,000 0.28% 11,798,000
2009-10-21 2009-10-19 14.000 870,500 +6,500 0.28% 12,187,000
2009-10-20 2009-10-16 14.200 864,000 -11,000 0.28% 12,268,800
2009-10-19 2009-10-15 13.000 875,000 +2,500 0.29% 11,375,000
2009-10-16 2009-10-14 13.000 872,500 -500 0.29% 11,342,500
2009-10-15 2009-10-13 13.000 873,000 +4,000 0.29% 11,349,000
2009-10-14 2009-10-12 12.800 869,000 +5,000 0.28% 11,123,200
2009-10-13 2009-10-09 13.000 864,000 -8,000 0.28% 11,232,000
2009-10-12 2009-10-08 12.600 872,000 +19,500 0.29% 10,987,200
2009-10-08 2009-10-06 13.200 852,500 +15,500 0.28% 11,253,000
2009-10-07 2009-10-05 12.600 837,000 +9,000 0.27% 10,546,200
2009-10-06 2009-10-02 12.600 828,000 -3,500 0.27% 10,432,800
2009-10-05 2009-09-30 12.600 831,500 +8,000 0.27% 10,476,900
2009-10-02 2009-09-29 13.000 823,500 -33,500 0.27% 10,705,500
2009-09-30 2009-09-28 13.800 857,000 +6,000 0.28% 11,826,600
2009-09-29 2009-09-25 13.600 851,000 -20,500 0.28% 11,573,600
2009-09-28 2009-09-24 13.000 871,500 -5,000 0.29% 11,329,500
2009-09-25 2009-09-23 13.000 876,500 -3,000 0.29% 11,394,500
2009-09-24 2009-09-22 13.200 879,500 -30,500 0.29% 11,609,400
2009-09-23 2009-09-21 12.400 910,000 +12,500 0.30% 11,284,000
2009-09-22 2009-09-18 12.800 897,500 +19,000 0.29% 11,488,000
2009-09-21 2009-09-17 12.400 878,500 +17,500 0.29% 10,893,400
2009-09-18 2009-09-16 12.800 861,000 -15,500 0.28% 11,020,800
2009-09-17 2009-09-15 11.800 876,500 +4,000 0.29% 10,342,700
2009-09-16 2009-09-14 12.000 872,500 +11,000 0.29% 10,470,000
2009-09-15 2009-09-11 12.200 861,500 -1,000 0.28% 10,510,300
2009-09-14 2009-09-10 12.200 862,500 -15,500 0.28% 10,522,500
2009-09-11 2009-09-09 12.800 878,000 -3,500 0.29% 11,238,400
2009-09-10 2009-09-08 13.200 881,500 +15,000 0.29% 11,635,800
2009-09-09 2009-09-07 13.600 866,500 -3,000 0.28% 11,784,400
2009-09-08 2009-09-04 13.800 869,500 +9,500 0.28% 11,999,100
2009-09-07 2009-09-03 14.000 860,000 -2,000 0.28% 12,040,000
2009-09-04 2009-09-02 14.000 862,000 -1,500 0.28% 12,068,000
2009-09-01 2009-08-28 13.400 863,500 +7,000 0.28% 11,570,900
2009-08-31 2009-08-27 13.800 856,500 +32,000 0.28% 11,819,700
2009-08-28 2009-08-26 14.200 824,500 +5,000 0.27% 11,707,900
2009-08-27 2009-08-25 14.200 819,500 +5,000 0.27% 11,636,900
2009-08-26 2009-08-24 14.200 814,500 -3,000 0.27% 11,565,900
2009-08-25 2009-08-21 14.200 817,500 +7,000 0.27% 11,608,500
2009-08-24 2009-08-20 14.600 810,500 +10,500 0.27% 11,833,300
2009-08-21 2009-08-19 14.400 800,000 +7,000 0.26% 11,520,000
2009-08-20 2009-08-18 15.600 793,000 +35,500 0.26% 12,370,800
2009-08-19 2009-08-17 16.200 757,500 -8,000 0.25% 12,271,500
2009-08-12 2009-08-10 17.400 765,500 +7,500 0.25% 13,319,700
2009-08-11 2009-08-07 17.400 758,000 +4,500 0.25% 13,189,200
2009-08-10 2009-08-06 18.200 753,500 +9,000 0.25% 13,713,700
2009-08-07 2009-08-05 18.600 744,500 -1,500 0.24% 13,847,700
2009-08-06 2009-08-04 18.400 746,000 +36,500 0.24% 13,726,400
2009-08-04 2009-07-31 19.600 709,500 +13,500 0.23% 13,906,200
2009-08-03 2009-07-30 20.200 696,000 -10,500 0.23% 14,059,200
2009-07-31 2009-07-29 20.400 706,500 -48,000 0.23% 14,412,600
2009-07-30 2009-07-28 19.400 754,500 -17,500 0.25% 14,637,300
2009-07-29 2009-07-27 19.200 772,000 +11,000 0.25% 14,822,400
2009-07-28 2009-07-24 19.400 761,000 +12,500 0.25% 14,763,400
2009-07-27 2009-07-23 18.800 748,500 +8,500 0.24% 14,071,800
2009-07-24 2009-07-22 19.200 740,000 +18,000 0.24% 14,208,000
2009-07-23 2009-07-21 19.800 722,000 +6,500 0.24% 14,295,600
2009-07-20 2009-07-16 19.400 715,500 +2,500 0.23% 13,880,700
2009-07-17 2009-07-15 19.200 713,000 -21,000 0.23% 13,689,600
2009-07-16 2009-07-14 17.800 734,000 +1,500 0.24% 13,065,200
2009-07-15 2009-07-13 17.400 732,500 +7,500 0.24% 12,745,500
2009-07-14 2009-07-10 18.000 725,000 +6,500 0.24% 13,050,000
2009-07-13 2009-07-09 18.000 718,500 -8,000 0.24% 12,933,000
2009-07-09 2009-07-07 18.200 726,500 +14,000 0.24% 13,222,300
2009-07-08 2009-07-06 18.200 712,500 -15,500 0.23% 12,967,500
2009-07-07 2009-07-03 17.800 728,000 -5,000 0.24% 12,958,400
2009-07-06 2009-07-02 17.400 733,000 +7,000 0.24% 12,754,200
2009-07-03 2009-06-30 18.000 726,000 -3,000 0.24% 13,068,000
2009-07-02 2009-06-29 18.800 729,000 +8,000 0.24% 13,705,200
2009-06-30 2009-06-26 18.800 721,000 +500 0.24% 13,554,800
2009-06-26 2009-06-24 18.600 720,500 -6,000 0.24% 13,401,300
2009-06-25 2009-06-23 16.600 726,500 -30,000 0.24% 12,059,900
2009-06-24 2009-06-22 17.800 756,500 -3,000 0.25% 13,465,700
2009-06-23 2009-06-19 18.200 759,500 -10,500 0.25% 13,822,900
2009-06-22 2009-06-18 18.200 770,000 +9,000 0.26% 14,014,000
2009-06-19 2009-06-17 18.800 761,000 +10,500 0.25% 14,306,800
2009-06-18 2009-06-16 18.800 750,500 +11,000 0.25% 14,109,400
2009-06-17 2009-06-15 19.800 739,500 +11,500 0.25% 14,642,100
2009-06-16 2009-06-12 20.200 728,000 +5,000 0.24% 14,705,600
2009-06-15 2009-06-11 20.400 723,000 -24,000 0.24% 14,749,200
2009-06-12 2009-06-10 20.400 747,000 -2,500 0.25% 15,238,800
2009-06-11 2009-06-09 20.400 749,500 +10,000 0.25% 15,289,800
2009-06-10 2009-06-08 20.800 739,500 -4,000 0.25% 15,381,600
2009-06-09 2009-06-05 20.800 743,500 +36,000 0.25% 15,464,800
2009-06-08 2009-06-04 20.000 707,500 +25,500 0.23% 14,150,000
2009-06-05 2009-06-03 20.400 682,000 +10,500 0.23% 13,912,800
2009-06-04 2009-06-02 20.800 671,500 +3,500 0.22% 13,967,200
2009-06-03 2009-06-01 21.000 668,000 -8,500 0.22% 14,028,000
2009-06-02 2009-05-29 20.400 676,500 +20,000 0.22% 13,800,600
2009-06-01 2009-05-27 20.600 656,500 -10,500 0.22% 13,523,900
2009-05-29 2009-05-26 21.200 667,000 -18,500 0.22% 14,140,400
2009-05-27 2009-05-25 19.200 685,500 +24,500 0.23% 13,161,600
2009-05-26 2009-05-22 19.200 661,000 +500 0.22% 12,691,200
2009-05-25 2009-05-21 20.400 660,500 +77,000 0.22% 13,474,200
2009-05-22 2009-05-20 19.000 583,500 -63,000 0.19% 11,086,500
2009-05-21 2009-05-19 16.200 646,500 +8,500 0.21% 10,473,300
2009-05-20 2009-05-18 15.800 638,000 +9,500 0.21% 10,080,400
2009-05-19 2009-05-15 15.800 628,500 -4,500 0.21% 9,930,300
2009-05-18 2009-05-14 15.600 633,000 -10,000 0.21% 9,874,800
2009-05-15 2009-05-13 15.800 643,000 +65,000 0.21% 10,159,400
2009-05-14 2009-05-12 15.400 578,000 +15,500 0.19% 8,901,200
2009-05-13 2009-05-11 15.800 562,500 -9,500 0.19% 8,887,500
2009-05-12 2009-05-08 16.400 572,000 -6,500 0.19% 9,380,800
2009-05-11 2009-05-07 15.800 578,500 +36,500 0.19% 9,140,300
2009-05-08 2009-05-06 16.600 542,000 -15,000 0.18% 8,997,200
2009-05-07 2009-05-05 15.000 557,000 +4,500 0.18% 8,355,000
2009-05-06 2009-05-04 15.200 552,500 -16,000 0.18% 8,398,000
2009-05-05 2009-04-30 14.400 568,500 -7,000 0.19% 8,186,400
2009-05-04 2009-04-29 14.400 575,500 +500 0.19% 8,287,200
2009-04-30 2009-04-28 14.000 575,000 -11,000 0.19% 8,050,000
2009-04-29 2009-04-27 14.600 586,000 -17,000 0.19% 8,555,600
2009-04-28 2009-04-24 15.200 603,000 -15,500 0.20% 9,165,600
2009-04-27 2009-04-23 14.600 618,500 +6,500 0.21% 9,030,100
2009-04-24 2009-04-22 14.400 612,000 +28,500 0.20% 8,812,800
2009-04-23 2009-04-21 14.800 583,500 +9,500 0.19% 8,635,800
2009-04-22 2009-04-20 15.200 574,000 +10,000 0.19% 8,724,800
2009-04-21 2009-04-17 15.000 564,000 +3,000 0.19% 8,460,000
2009-04-20 2009-04-16 15.400 561,000 +27,000 0.19% 8,639,400
2009-04-17 2009-04-15 14.600 534,000 +32,000 0.18% 7,796,400
2009-04-16 2009-04-14 15.000 502,000 +13,500 0.17% 7,530,000
2009-04-15 2009-04-09 14.400 488,500 +23,000 0.16% 7,034,400
2009-04-14 2009-04-08 14.400 465,500 +23,500 0.15% 6,703,200
2009-04-09 2009-04-07 15.000 442,000 -5,000 0.15% 6,630,000
2009-04-08 2009-04-06 15.400 447,000 +16,500 0.15% 6,883,800
2009-04-07 2009-04-03 15.400 430,500 +15,500 0.14% 6,629,700
2009-04-06 2009-04-02 15.400 415,000 +23,500 0.14% 6,391,000
2009-04-03 2009-04-01 15.000 391,500 +25,500 0.13% 5,872,500
2009-04-02 2009-03-31 15.000 366,000 -4,500 0.12% 5,490,000
2009-04-01 2009-03-30 15.400 370,500 +5,500 0.12% 5,705,700
2009-03-30 2009-03-26 16.200 365,000 +7,500 0.12% 5,913,000
2009-03-27 2009-03-25 16.200 357,500 +3,500 0.12% 5,791,500
2009-03-26 2009-03-24 16.400 354,000 +14,500 0.12% 5,805,600
2009-03-25 2009-03-23 16.400 339,500 -2,500 0.11% 5,567,800
2009-03-24 2009-03-20 16.000 342,000 -6,500 0.11% 5,472,000
2009-03-23 2009-03-19 15.800 348,500 +500 0.12% 5,506,300
2009-03-20 2009-03-18 16.000 348,000 -2,500 0.12% 5,568,000
2009-03-19 2009-03-17 16.000 350,500 -16,000 0.12% 5,608,000
2009-03-17 2009-03-13 15.200 366,500 +3,000 0.12% 5,570,800
2009-03-16 2009-03-12 14.600 363,500 -4,500 0.12% 5,307,100
2009-03-13 2009-03-11 14.400 368,000 -1,500 0.12% 5,299,200
2009-03-12 2009-03-10 14.600 369,500 -2,000 0.12% 5,394,700
2009-03-11 2009-03-09 14.200 371,500 +4,500 0.12% 5,275,300
2009-03-10 2009-03-06 14.600 367,000 +1,500 0.12% 5,358,200
2009-03-09 2009-03-05 15.200 365,500 +7,500 0.12% 5,555,600
2009-03-06 2009-03-04 15.200 358,000 -6,000 0.12% 5,441,600
2009-03-05 2009-03-03 14.800 364,000 +3,500 0.12% 5,387,200
2009-02-27 2009-02-25 15.400 360,500 +2,500 0.12% 5,551,700
2009-02-26 2009-02-24 14.200 358,000 -1,000 0.12% 5,083,600
2009-02-25 2009-02-23 14.800 359,000 +4,000 0.12% 5,313,200
2009-02-24 2009-02-20 14.400 355,000 -9,000 0.12% 5,112,000
2009-02-23 2009-02-19 17.400 364,000 +5,500 0.12% 6,333,600
2009-02-20 2009-02-18 17.600 358,500 -3,500 0.12% 6,309,600
2009-02-19 2009-02-17 18.400 362,000 +20,500 0.12% 6,660,800
2009-02-18 2009-02-16 18.400 341,500 -14,000 0.11% 6,283,600
2009-02-17 2009-02-13 17.000 355,500 +8,000 0.12% 6,043,500
2009-02-16 2009-02-12 16.200 347,500 -15,000 0.12% 5,629,500
2009-02-10 2009-02-06 14.200 362,500 +8,000 0.12% 5,147,500
2009-02-09 2009-02-05 14.200 354,500 +15,500 0.12% 5,033,900
2009-02-06 2009-02-04 14.400 339,000 +7,000 0.11% 4,881,600
2009-02-05 2009-02-03 14.000 332,000 +1,000 0.11% 4,648,000
2009-02-04 2009-02-02 14.000 331,000 +500 0.11% 4,634,000
2009-02-03 2009-01-30 14.200 330,500 -2,500 0.11% 4,693,100
2009-02-02 2009-01-29 14.000 333,000 +7,500 0.11% 4,662,000
2009-01-30 2009-01-23 14.200 325,500 +1,000 0.11% 4,622,100
2009-01-29 2009-01-22 14.000 324,500 +4,000 0.11% 4,543,000
2009-01-23 2009-01-21 14.000 320,500 -500 0.11% 4,487,000
2009-01-22 2009-01-20 13.800 321,000 -7,500 0.11% 4,429,800
2009-01-21 2009-01-19 15.200 328,500 +8,500 0.11% 4,993,200
2009-01-20 2009-01-16 17.200 320,000 +14,500 0.11% 5,504,000
2009-01-19 2009-01-15 17.200 305,500 +1,500 0.10% 5,254,600
2009-01-16 2009-01-14 17.200 304,000 +7,000 0.10% 5,228,800
2009-01-15 2009-01-13 16.800 297,000 +2,500 0.10% 4,989,600
2009-01-14 2009-01-12 18.800 294,500 +4,500 0.10% 5,536,600
2009-01-13 2009-01-09 22.000 290,000 -16,500 0.10% 6,380,000
2009-01-09 2009-01-07 18.200 306,500 +4,500 0.10% 5,578,300
2009-01-08 2009-01-06 17.200 302,000 -5,500 0.10% 5,194,400
2009-01-07 2009-01-05 17.200 307,500 -38,000 0.10% 5,289,000
2009-01-06 2009-01-02 16.000 345,500 +12,500 0.11% 5,528,000
2009-01-05 2008-12-31 14.600 333,000 -30,500 0.11% 4,861,800
2009-01-02 2008-12-29 11.800 363,500 +6,000 0.12% 4,289,300
2008-12-30 2008-12-24 11.200 357,500 -62,500 0.12% 4,004,000
2008-12-29 2008-12-22 10.200 420,000 -8,500 0.14% 4,284,000
2008-12-23 2008-12-19 9.800 428,500 +18,500 0.14% 4,199,300
2008-12-22 2008-12-18 9.900 410,000 +9,000 0.14% 4,059,000
2008-12-19 2008-12-17 9.900 401,000 +10,500 0.13% 3,969,900
2008-12-18 2008-12-16 9.700 390,500 -2,500 0.13% 3,787,850
2008-12-17 2008-12-15 9.700 393,000 +7,000 0.14% 3,812,100
2008-12-16 2008-12-12 9.700 386,000 +12,000 0.14% 3,744,200
2008-12-15 2008-12-11 10.600 374,000 -500 0.13% 3,964,400
2008-12-12 2008-12-10 11.000 374,500 -23,500 0.13% 4,119,500
2008-12-11 2008-12-09 9.700 398,000 +8,000 0.14% 3,860,600
2008-12-10 2008-12-08 9.600 390,000 +20,500 0.14% 3,744,000
2008-12-09 2008-12-05 9.300 369,500 +14,500 0.13% 3,436,350
2008-12-08 2008-12-04 9.300 355,000 +5,000 0.12% 3,301,500
2008-12-05 2008-12-03 9.500 350,000 +4,000 0.12% 3,325,000
2008-12-04 2008-12-02 9.500 346,000 +2,000 0.12% 3,287,000
2008-12-03 2008-12-01 9.600 344,000 +12,000 0.12% 3,302,400
2008-12-02 2008-11-28 10.200 332,000 +2,500 0.12% 3,386,400
2008-12-01 2008-11-27 10.000 329,500 -500 0.12% 3,295,000
2008-11-28 2008-11-26 10.000 330,000 -4,000 0.12% 3,300,000
2008-11-27 2008-11-25 9.000 334,000 +5,500 0.12% 3,006,000
2008-11-25 2008-11-21 9.400 328,500 +2,500 0.12% 3,087,900
2008-11-24 2008-11-20 9.300 326,000 +10,500 0.11% 3,031,800
2008-11-21 2008-11-19 9.900 315,500 +4,000 0.11% 3,123,450
2008-11-20 2008-11-18 9.800 311,500 +2,000 0.11% 3,052,700
2008-11-19 2008-11-17 9.800 309,500 -5,000 0.11% 3,033,100
2008-11-18 2008-11-14 10.000 314,500 +9,500 0.11% 3,145,000
2008-11-17 2008-11-13 10.200 305,000 +8,000 0.11% 3,111,000
2008-11-14 2008-11-12 10.400 297,000 +5,000 0.10% 3,088,800
2008-11-12 2008-11-10 10.600 292,000 +1,000 0.10% 3,095,200
2008-11-11 2008-11-07 10.200 291,000 +9,500 0.10% 2,968,200
2008-11-10 2008-11-06 10.000 281,500 -1,500 0.10% 2,815,000
2008-11-06 2008-11-04 10.600 283,000 -6,500 0.10% 2,999,800
2008-11-04 2008-10-31 10.400 289,500 +3,500 0.10% 3,010,800
2008-11-03 2008-10-30 10.200 286,000 +6,000 0.10% 2,917,200
2008-10-31 2008-10-29 9.000 280,000 +16,500 0.10% 2,520,000
2008-10-30 2008-10-28 8.900 263,500 +5,000 0.09% 2,345,150
2008-10-29 2008-10-27 9.900 258,500 +2,000 0.09% 2,559,150
2008-10-28 2008-10-24 10.200 256,500 -4,000 0.09% 2,616,300
2008-10-27 2008-10-23 10.200 260,500 -500 0.09% 2,657,100
2008-10-24 2008-10-22 9.800 261,000 +1,500 0.09% 2,557,800
2008-10-23 2008-10-21 10.600 259,500 -10,000 0.09% 2,750,700
2008-10-22 2008-10-20 11.000 269,500 +9,000 0.09% 2,964,500
2008-10-20 2008-10-16 11.400 260,500 +1,000 0.09% 2,969,700
2008-10-17 2008-10-15 12.000 259,500 +6,000 0.09% 3,114,000
2008-10-16 2008-10-14 12.400 253,500 -5,000 0.09% 3,143,400
2008-10-15 2008-10-13 12.200 258,500 +4,500 0.09% 3,153,700
2008-10-14 2008-10-10 12.800 254,000 -1,000 0.09% 3,251,200
2008-10-13 2008-10-09 14.800 255,000 +500 0.09% 3,774,000
2008-10-10 2008-10-08 14.200 254,500 +3,500 0.09% 3,613,900
2008-10-09 2008-10-06 16.000 251,000 +2,000 0.09% 4,016,000
2008-10-06 2008-10-02 18.000 249,000 -500 0.09% 4,482,000
2008-10-03 2008-09-30 16.800 249,500 +5,500 0.09% 4,191,600
2008-10-02 2008-09-29 17.400 244,000 +3,500 0.09% 4,245,600
2008-09-30 2008-09-26 17.200 240,500 +1,000 0.08% 4,136,600
2008-09-29 2008-09-25 17.200 239,500 -1,000 0.08% 4,119,400
2008-09-26 2008-09-24 20.600 240,500 -11,000 0.08% 4,954,300
2008-09-25 2008-09-23 20.600 251,500 +2,500 0.09% 5,180,900
2008-09-24 2008-09-22 22.200 249,000 -1,500 0.09% 5,527,800
2008-09-23 2008-09-19 21.800 250,500 +10,000 0.09% 5,460,900
2008-09-09 2008-09-05 25.000 240,500 -7,000 0.08% 6,012,500
2008-09-08 2008-09-04 24.800 247,500 -3,000 0.09% 6,138,000
2008-09-05 2008-09-03 24.200 250,500 -3,000 0.09% 6,062,100
2008-09-04 2008-09-02 25.200 253,500 -12,500 0.09% 6,388,200
2008-09-03 2008-09-01 23.000 266,000 +500 0.09% 6,118,000
2008-08-29 2008-08-27 22.600 265,500 +500 0.10% 6,000,300
2008-08-28 2008-08-26 23.600 265,000 -1,000 0.10% 6,254,000
2008-08-27 2008-08-25 22.200 266,000 -26,500 0.10% 5,905,200
2008-08-26 2008-08-21 18.800 292,500 -1,500 0.11% 5,499,000
2008-08-25 2008-08-20 17.800 294,000 +19,500 0.11% 5,233,200
2008-08-21 2008-08-19 15.400 274,500 +8,500 0.10% 4,227,300
2008-08-20 2008-08-18 16.000 266,000 +3,000 0.10% 4,256,000
2008-08-18 2008-08-14 18.200 263,000 +8,500 0.10% 4,786,600
2008-08-15 2008-08-13 18.400 254,500 -500 0.09% 4,682,800
2008-08-14 2008-08-12 18.200 255,000 -1,500 0.09% 4,641,000
2008-08-13 2008-08-11 18.800 256,500 +6,500 0.09% 4,822,200
2008-08-12 2008-08-08 22.400 250,000 -500 0.09% 5,600,000
2008-08-11 2008-08-07 22.800 250,500 +1,000 0.09% 5,711,400
2008-08-08 2008-08-05 22.600 249,500 -16,500 0.09% 5,638,700
2008-08-07 2008-08-04 23.600 266,000 +8,000 0.10% 6,277,600
2008-08-05 2008-08-01 24.200 258,000 +8,000 0.09% 6,243,600
2008-08-01 2008-07-30 25.000 250,000 +500 0.09% 6,250,000
2008-07-31 2008-07-29 23.600 249,500 +1,500 0.09% 5,888,200
2008-07-30 2008-07-28 24.600 248,000 +1,000 0.09% 6,100,800
2008-07-28 2008-07-24 25.000 247,000 +6,000 0.09% 6,175,000
2008-07-25 2008-07-23 25.000 241,000 +1,000 0.09% 6,025,000
2008-07-23 2008-07-21 26.800 240,000 +1,000 0.09% 6,432,000
2008-07-22 2008-07-18 26.800 239,000 -500 0.09% 6,405,200
2008-07-21 2008-07-17 28.600 239,500 +1,000 0.09% 6,849,700
2008-07-18 2008-07-16 28.600 238,500 +1,000 0.09% 6,821,100
2008-07-17 2008-07-15 29.600 237,500 -500 0.09% 7,030,000
2008-07-16 2008-07-14 29.800 238,000 +2,500 0.09% 7,092,400
2008-07-15 2008-07-11 31.000 235,500 -2,000 0.09% 7,300,500
2008-07-11 2008-07-09 30.400 237,500 -2,000 0.09% 7,220,000
2008-07-09 2008-07-07 30.800 239,500 +500 0.09% 7,376,600
2008-07-08 2008-07-04 30.800 239,000 -15,500 0.09% 7,361,200
2008-07-07 2008-07-03 31.200 254,500 +3,500 0.09% 7,940,400
2008-07-02 2008-06-27 31.800 251,000 +2,500 0.09% 7,981,800
2008-06-30 2008-06-26 31.600 248,500 -7,000 0.09% 7,852,600
2008-06-26 2008-06-24 32.000 255,500 -500 0.09% 8,176,000
2008-06-25 2008-06-23 34.800 256,000 +12,500 0.09% 8,908,800
2008-06-24 2008-06-20 34.000 243,500 +13,000 0.09% 8,279,000
2008-06-19 2008-06-17 35.200 230,500 +500 0.08% 8,113,600
2008-06-17 2008-06-13 32.800 230,000 -9,500 0.08% 7,544,000
2008-06-16 2008-06-12 31.800 239,500 +2,500 0.09% 7,616,100
2008-06-13 2008-06-11 33.000 237,000 -500 0.09% 7,821,000
2008-06-12 2008-06-10 30.000 237,500 -2,000 0.09% 7,125,000
2008-06-11 2008-06-06 32.000 239,500 -2,000 0.09% 7,664,000
2008-06-10 2008-06-05 30.600 241,500 +10,000 0.09% 7,389,900
2008-06-06 2008-06-04 29.800 231,500 +2,000 0.09% 6,898,700
2008-06-05 2008-06-03 29.600 229,500 +500 0.08% 6,793,200
2008-06-04 2008-06-02 30.000 229,000 +2,000 0.08% 6,870,000
2008-06-03 2008-05-30 29.400 227,000 -1,000 0.08% 6,673,800
2008-06-02 2008-05-29 28.800 228,000 -8,500 0.08% 6,566,400
2008-05-30 2008-05-28 27.200 236,500 +12,500 0.09% 6,432,800
2008-05-29 2008-05-27 27.400 224,000 +4,000 0.08% 6,137,600
2008-05-28 2008-05-26 28.200 220,000 -4,000 0.08% 6,204,000
2008-05-27 2008-05-23 30.800 224,000 +500 0.08% 6,899,200
2008-05-26 2008-05-22 31.400 223,500 -2,000 0.08% 7,017,900
2008-05-22 2008-05-20 32.800 225,500 -2,500 0.08% 7,396,400
2008-05-21 2008-05-19 31.800 228,000 +4,000 0.08% 7,250,400
2008-05-20 2008-05-16 33.600 224,000 -500 0.08% 7,526,400
2008-05-19 2008-05-15 34.000 224,500 +500 0.08% 7,633,000
2008-05-16 2008-05-14 33.600 224,000 -500 0.08% 7,526,400
2008-05-15 2008-05-13 34.000 224,500 +3,000 0.08% 7,633,000
2008-05-14 2008-05-09 35.000 221,500 -4,000 0.08% 7,752,500
2008-05-09 2008-05-07 34.200 225,500 +9,000 0.08% 7,712,100
2008-05-07 2008-05-05 34.400 216,500 +8,500 0.08% 7,447,600
2008-05-05 2008-04-30 34.400 208,000 -1,000 0.08% 7,155,200
2008-05-02 2008-04-29 34.200 209,000 -500 0.08% 7,147,800
2008-04-30 2008-04-28 36.200 209,500 +9,000 0.08% 7,583,900
2008-04-25 2008-04-23 40.400 200,500 +5,000 0.09% 8,100,200
2008-04-18 2008-04-16 36.400 195,500 -25,500 0.08% 7,116,200
2008-04-17 2008-04-15 36.400 221,000 -7,500 0.10% 8,044,400
2008-04-16 2008-04-14 32.200 228,500 -18,500 0.10% 7,357,700
2008-04-08 2008-04-03 29.800 247,000 -1,500 0.11% 7,360,600
2008-04-07 2008-04-02 25.600 248,500 +5,500 0.11% 6,361,600
2008-04-03 2008-04-01 25.400 243,000 +1,000 0.10% 6,172,200
2008-04-02 2008-03-31 24.800 242,000 +4,000 0.10% 6,001,600
2008-04-01 2008-03-28 29.200 238,000 +500 0.10% 6,949,600
2008-03-31 2008-03-27 28.600 237,500 +1,500 0.10% 6,792,500
2008-03-25 2008-03-19 28.000 236,000 -5,500 0.10% 6,608,000
2008-03-20 2008-03-18 26.800 241,500 +500 0.10% 6,472,200
2008-03-19 2008-03-17 26.800 241,000 -3,000 0.10% 6,458,800
2008-03-17 2008-03-13 28.000 244,000 -2,000 0.11% 6,832,000
2008-03-14 2008-03-12 28.600 246,000 +3,500 0.11% 7,035,600
2008-03-13 2008-03-11 28.600 242,500 +500 0.10% 6,935,500
2008-03-12 2008-03-10 29.000 242,000 -500 0.10% 7,018,000
2008-03-11 2008-03-07 29.000 242,500 -6,000 0.10% 7,032,500
2008-03-10 2008-03-06 29.000 248,500 +15,000 0.11% 7,206,500
2008-03-07 2008-03-05 28.000 233,500 -14,500 0.10% 6,538,000
2008-03-06 2008-03-04 28.000 248,000 -7,000 0.11% 6,944,000
2008-03-05 2008-03-03 26.200 255,000 -2,000 0.11% 6,681,000
2008-03-04 2008-02-29 24.800 257,000 +2,000 0.11% 6,373,600
2008-03-03 2008-02-28 24.200 255,000 -1,000 0.11% 6,171,000
2008-02-28 2008-02-26 24.000 256,000 -10,000 0.11% 6,144,000
2008-02-27 2008-02-25 23.800 266,000 -4,500 0.11% 6,330,800
2008-02-26 2008-02-22 23.600 270,500 +500 0.12% 6,383,800
2008-02-22 2008-02-20 24.400 270,000 +500 0.12% 6,588,000
2008-02-21 2008-02-19 25.600 269,500 +2,500 0.12% 6,899,200
2008-02-20 2008-02-18 24.600 267,000 -1,500 0.12% 6,568,200
2008-02-19 2008-02-15 22.800 268,500 -2,000 0.12% 6,121,800
2008-02-18 2008-02-14 20.800 270,500 +500 0.12% 5,626,400
2008-02-15 2008-02-13 19.400 270,000 -500 0.12% 5,238,000
2008-02-14 2008-02-12 19.200 270,500 -3,000 0.12% 5,193,600
2008-02-13 2008-02-11 19.000 273,500 +1,000 0.12% 5,196,500
2008-02-12 2008-02-06 19.000 272,500 -1,500 0.12% 5,177,500
2008-02-11 2008-02-04 18.000 274,000 +1,000 0.12% 4,932,000
2008-02-05 2008-02-01 16.400 273,000 +2,500 0.12% 4,477,200
2008-02-04 2008-01-31 16.200 270,500 +5,500 0.12% 4,382,100
2008-02-01 2008-01-30 18.400 265,000 +2,500 0.11% 4,876,000
2008-01-30 2008-01-28 19.800 262,500 +10,000 0.12% 5,197,500
2008-01-29 2008-01-25 20.000 252,500 +1,000 0.11% 5,050,000
2008-01-28 2008-01-24 19.800 251,500 +500 0.11% 4,979,700
2008-01-25 2008-01-23 19.800 251,000 -1,000 0.11% 4,969,800
2008-01-24 2008-01-22 19.200 252,000 +14,500 0.11% 4,838,400
2008-01-22 2008-01-18 24.200 237,500 +2,000 0.11% 5,747,500
2008-01-21 2008-01-17 24.800 235,500 -1,500 0.10% 5,840,400
2008-01-18 2008-01-16 24.200 237,000 +2,500 0.11% 5,735,400
2008-01-17 2008-01-15 26.200 234,500 -3,000 0.10% 6,143,900
2008-01-16 2008-01-14 28.200 237,500 -3,000 0.11% 6,697,500
2008-01-15 2008-01-11 28.200 240,500 +500 0.11% 6,782,100
2008-01-14 2008-01-10 28.200 240,000 -3,000 0.11% 6,768,000
2008-01-11 2008-01-09 28.400 243,000 -5,500 0.11% 6,901,200
2008-01-10 2008-01-08 28.200 248,500 -1,500 0.11% 7,007,700
2008-01-09 2008-01-07 28.400 250,000 +8,500 0.11% 7,100,000
2008-01-08 2008-01-04 28.600 241,500 +6,000 0.11% 6,906,900
2008-01-07 2008-01-03 28.400 235,500 -3,500 0.10% 6,688,200
2008-01-04 2008-01-02 28.600 239,000 +2,000 0.11% 6,835,400
2008-01-03 2007-12-31 28.400 237,000 +7,000 0.11% 6,730,800
2008-01-02 2007-12-27 27.000 230,000 +7,000 0.10% 6,210,000
2007-12-28 2007-12-24 28.800 223,000 +1,000 0.10% 6,422,400
2007-12-21 2007-12-19 34.800 222,000 -6,500 0.10% 7,725,600
2007-12-20 2007-12-18 34.200 228,500 -8,500 0.10% 7,814,700
2007-12-19 2007-12-17 31.600 237,000 +23,000 0.11% 7,489,200
2007-12-18 2007-12-14 26.800 214,000 -2,500 0.10% 5,735,200
2007-12-17 2007-12-13 26.200 216,500 -2,500 0.10% 5,672,300
2007-12-14 2007-12-12 27.000 219,000 +7,500 0.10% 5,913,000
2007-12-13 2007-12-11 26.200 211,500 -500 0.09% 5,541,300
2007-12-12 2007-12-10 26.000 212,000 +1,000 0.09% 5,512,000
2007-12-11 2007-12-07 26.800 211,000 +1,500 0.09% 5,654,800
2007-12-10 2007-12-06 27.000 209,500 +2,000 0.09% 5,656,500
2007-12-07 2007-12-05 27.000 207,500 +500 0.09% 5,602,500
2007-12-06 2007-12-04 28.000 207,000 +500 0.09% 5,796,000
2007-12-04 2007-11-30 28.200 206,500 +9,000 0.09% 5,823,300
2007-12-03 2007-11-29 26.800 197,500 +2,500 0.09% 5,293,000
2007-11-30 2007-11-28 25.600 195,000 -2,500 0.09% 4,992,000
2007-11-29 2007-11-27 25.200 197,500 -1,500 0.09% 4,977,000
2007-11-27 2007-11-23 26.200 199,000 +1,000 0.09% 5,213,800
2007-11-26 2007-11-22 26.000 198,000 +500 0.09% 5,148,000
2007-11-22 2007-11-20 27.200 197,500 +500 0.09% 5,372,000
2007-11-21 2007-11-19 28.000 197,000 +1,500 0.09% 5,516,000
2007-11-20 2007-11-16 27.400 195,500 -500 0.09% 5,356,700
2007-11-19 2007-11-15 28.400 196,000 -500 0.09% 5,566,400
2007-11-16 2007-11-14 27.600 196,500 -1,000 0.09% 5,423,400
2007-11-15 2007-11-13 27.400 197,500 +3,000 0.09% 5,411,500
2007-11-14 2007-11-12 27.600 194,500 -3,000 0.09% 5,368,200
2007-11-06 2007-11-02 26.800 197,500 +5,000 0.09% 5,293,000
2007-11-05 2007-11-01 28.200 192,500 +1,500 0.09% 5,428,500
2007-11-02 2007-10-31 28.400 191,000 +4,000 0.09% 5,424,400
2007-10-31 2007-10-29 27.400 187,000 +4,000 0.09% 5,123,800
2007-10-30 2007-10-26 27.400 183,000 -2,000 0.09% 5,014,200
2007-10-29 2007-10-25 27.200 185,000 +3,000 0.09% 5,032,000
2007-10-26 2007-10-24 28.800 182,000 -4,000 0.08% 5,241,600
2007-10-25 2007-10-23 24.000 186,000 +500 0.09% 4,464,000
2007-10-24 2007-10-22 22.800 185,500 -500 0.09% 4,229,400
2007-10-23 2007-10-18 23.800 186,000 -1,500 0.09% 4,426,800
2007-10-22 2007-10-17 23.800 187,500 +2,500 0.09% 4,462,500
2007-10-18 2007-10-16 24.800 185,000 +2,000 0.09% 4,588,000
2007-10-16 2007-10-12 26.800 183,000 +3,500 0.09% 4,904,400
2007-10-10 2007-10-08 28.000 179,500 -1,000 0.08% 5,026,000
2007-10-09 2007-10-05 29.600 180,500 -500 0.08% 5,342,800
2007-10-08 2007-10-04 27.800 181,000 +5,000 0.08% 5,031,800
2007-10-05 2007-10-03 27.000 176,000 -9,000 0.08% 4,752,000
2007-10-04 2007-10-02 29.400 185,000 -500 0.09% 5,439,000
2007-10-03 2007-09-28 31.400 185,500 -5,000 0.09% 5,824,700
2007-10-02 2007-09-27 32.200 190,500 -7,500 0.09% 6,134,100
2007-09-28 2007-09-25 28.400 198,000 -2,000 0.09% 5,623,200
2007-09-27 2007-09-24 27.200 200,000 -1,500 0.09% 5,440,000
2007-09-25 2007-09-21 26.000 201,500 -11,500 0.09% 5,239,000
2007-09-24 2007-09-20 24.800 213,000 +2,000 0.10% 5,282,400
2007-09-21 2007-09-19 24.200 211,000 -3,500 0.10% 5,106,200
2007-09-20 2007-09-18 25.000 214,500 +4,500 0.10% 5,362,500
2007-09-19 2007-09-17 25.000 210,000 +9,500 0.10% 5,250,000
2007-09-17 2007-09-13 27.600 200,500 +3,500 0.09% 5,533,800
2007-09-07 2007-09-05 27.000 197,000 +1,500 0.09% 5,319,000
2007-09-06 2007-09-04 25.200 195,500 +3,000 0.09% 4,926,600
2007-09-05 2007-09-03 27.800 192,500 +1,500 0.09% 5,351,500
2007-09-04 2007-08-31 27.600 191,000 -500 0.09% 5,271,600
2007-09-03 2007-08-30 29.000 191,500 +6,000 0.09% 5,553,500
2007-08-31 2007-08-29 29.800 185,500 -2,000 0.09% 5,527,900
2007-08-30 2007-08-28 29.000 187,500 +3,500 0.09% 5,437,500
2007-08-28 2007-08-24 26.800 184,000 -4,000 0.09% 4,931,200
2007-08-27 2007-08-23 23.000 188,000 -2,000 0.09% 4,324,000
2007-08-24 2007-08-22 20.800 190,000 -4,000 0.09% 3,952,000
2007-08-23 2007-08-21 20.600 194,000 +5,500 0.09% 3,996,400
2007-08-22 2007-08-20 22.200 188,500 +2,000 0.09% 4,184,700
2007-08-21 2007-08-17 19.400 186,500 +500 0.09% 3,618,100
2007-08-20 2007-08-16 24.000 186,000 -2,000 0.09% 4,464,000
2007-08-15 2007-08-13 28.400 188,000 -10,000 0.09% 5,339,200
2007-08-10 2007-08-08 29.200 198,000 +2,000 0.09% 5,781,600
2007-08-09 2007-08-07 27.800 196,000 +3,000 0.09% 5,448,800
2007-08-08 2007-08-06 29.800 193,000 +1,000 0.09% 5,751,400
2007-08-06 2007-08-02 34.000 192,000 -7,000 0.09% 6,528,000
2007-08-03 2007-08-01 34.800 199,000 -3,500 0.09% 6,925,200
2007-08-02 2007-07-31 34.600 202,500 +3,000 0.09% 7,006,500
2007-08-01 2007-07-30 34.800 199,500 +1,500 0.09% 6,942,600
2007-07-31 2007-07-27 36.000 198,000 +2,500 0.09% 7,128,000
2007-07-30 2007-07-26 37.400 195,500 +2,000 0.09% 7,311,700
2007-07-27 2007-07-25 35.600 193,500 +4,500 0.09% 6,888,600
2007-07-26 2007-07-24 36.200 189,000 -3,000 0.09% 6,841,800
2007-07-25 2007-07-23 37.400 192,000 +3,000 0.09% 7,180,800
2007-07-24 2007-07-20 38.200 189,000 +2,500 0.09% 7,219,800
2007-07-23 2007-07-19 38.000 186,500 +1,000 0.09% 7,087,000
2007-07-20 2007-07-18 38.400 185,500 +2,000 0.09% 7,123,200
2007-07-19 2007-07-17 38.200 183,500 +5,500 0.09% 7,009,700
2007-07-18 2007-07-16 39.200 178,000 +2,000 0.08% 6,977,600
2007-07-16 2007-07-12 40.200 176,000 -500 0.08% 7,075,200
2007-07-13 2007-07-11 40.000 176,500 -1,000 0.08% 7,060,000
2007-07-12 2007-07-10 41.000 177,500 -1,500 0.08% 7,277,500
2007-07-11 2007-07-09 43.200 179,000 +10,500 0.08% 7,732,800
2007-07-10 2007-07-06 41.800 168,500 -2,500 0.08% 7,043,300
2007-07-09 2007-07-05 38.400 171,000 +2,500 0.08% 6,566,400
2007-07-06 2007-07-04 37.000 168,500 -1,000 0.08% 6,234,500
2007-07-05 2007-07-03 37.600 169,500 -3,000 0.08% 6,373,200
2007-07-04 2007-06-29 37.000 172,500 +2,000 0.08% 6,382,500
2007-07-03 2007-06-28 38.000 170,500 +2,000 0.08% 6,479,000
2007-06-29 2007-06-27 41.400 168,500 +500 0.24% 6,975,900
2007-06-26 2007-06-22 168,000 0.24%

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top