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: BANK OF COMMUNICATIONS TRUSTEE LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.435 4,473,500 +0 0.41% 1,945,972
2025-10-13 2025-10-09 0.435 4,473,500 +0 0.41% 1,945,972
2025-10-10 2025-10-08 0.430 4,473,500 +0 0.41% 1,923,605
2025-10-09 2025-10-06 0.425 4,473,500 +0 0.41% 1,901,238
2025-10-08 2025-10-03 0.425 4,473,500 +0 0.41% 1,901,238
2025-10-06 2025-10-02 0.420 4,473,500 +0 0.41% 1,878,870
2025-10-03 2025-09-30 0.415 4,473,500 +0 0.41% 1,856,502
2025-10-02 2025-09-29 0.410 4,473,500 -2,500 0.41% 1,834,135
2025-08-28 2025-08-26 0.430 4,476,000 -20,000 0.41% 1,924,680
2025-07-24 2025-07-22 0.460 4,496,000 -3,000 0.41% 2,068,160
2025-07-23 2025-07-21 0.470 4,499,000 -50,000 0.41% 2,114,530
2025-06-27 2025-06-25 0.390 4,549,000 -5,000 0.41% 1,774,110
2025-06-26 2025-06-24 0.405 4,554,000 +65,000 0.41% 1,844,370
2025-06-25 2025-06-23 0.510 4,489,000 -100,000 0.41% 2,289,390
2025-06-24 2025-06-20 0.485 4,589,000 -5,000 0.42% 2,225,665
2025-06-23 2025-06-19 0.495 4,594,000 +5,000 0.42% 2,274,030
2025-06-20 2025-06-18 0.510 4,589,000 +60,000 0.42% 2,340,390
2025-06-18 2025-06-16 0.610 4,529,000 +27,500 0.41% 2,762,690
2025-06-17 2025-06-13 0.450 4,501,500 -40,000 0.41% 2,025,675
2025-05-07 2025-05-02 0.280 4,541,500 -30,000 0.41% 1,271,620
2025-04-16 2025-04-14 0.280 4,571,500 -30,000 0.42% 1,280,020
2025-03-20 2025-03-18 0.290 4,601,500 -2,500 0.42% 1,334,435
2025-02-24 2025-02-20 0.270 4,604,000 -25,000 0.42% 1,243,080
2025-02-20 2025-02-18 0.265 4,629,000 -2,500 0.42% 1,226,685
2025-02-17 2025-02-13 0.270 4,631,500 +40,000 0.42% 1,250,505
2024-10-04 2024-10-02 0.295 4,591,500 +30,000 0.42% 1,354,492
2024-09-27 2024-09-25 0.238 4,561,500 -1,000 0.41% 1,085,637
2024-08-21 2024-08-19 0.255 4,562,500 -1,000 0.41% 1,163,438
2024-07-08 2024-07-04 0.340 4,563,500 -2,000 0.41% 1,551,590
2024-05-21 2024-05-17 0.415 4,565,500 -1,000 0.42% 1,894,682
2024-05-16 2024-05-13 0.400 4,566,500 +30,000 0.42% 1,826,600
2024-05-14 2024-05-10 0.400 4,536,500 +25,000 0.41% 1,814,600
2024-05-13 2024-05-09 0.400 4,511,500 +15,000 0.41% 1,804,600
2024-04-08 2024-04-03 0.425 4,496,500 -5,000 0.41% 1,911,012
2024-03-27 2024-03-25 0.425 4,501,500 -5,500 0.41% 1,913,138
2024-03-15 2024-03-13 0.480 4,507,000 -20,000 0.41% 2,163,360
2024-03-12 2024-03-08 0.530 4,527,000 +40,000 0.41% 2,399,310
2023-12-01 2023-11-29 0.350 4,487,000 -37,000 0.41% 1,570,450
2023-10-13 2023-10-11 0.415 4,524,000 +20,000 0.41% 1,877,460
2023-10-10 2023-10-06 0.475 4,504,000 -1,000 0.41% 2,139,400
2023-10-04 2023-09-29 0.480 4,505,000 -500 0.41% 2,162,400
2023-09-26 2023-09-22 0.485 4,505,500 +5,000 0.41% 2,185,168
2023-09-15 2023-09-13 0.490 4,500,500 -500 0.41% 2,205,245
2023-08-28 2023-08-24 0.500 4,501,000 -2,500 0.41% 2,250,500
2023-08-24 2023-08-22 0.485 4,503,500 -10,000 0.41% 2,184,198
2023-08-08 2023-08-04 0.490 4,513,500 -2,500 0.41% 2,211,615
2023-07-26 2023-07-24 0.510 4,516,000 -500 0.41% 2,303,160
2023-07-21 2023-07-19 0.510 4,516,500 -500 0.41% 2,303,415
2023-06-26 2023-06-21 0.600 4,517,000 -1,500 0.41% 2,710,200
2023-06-23 2023-06-20 0.600 4,518,500 +30,000 0.41% 2,711,100
2023-05-22 2023-05-18 0.720 4,488,500 -1,500 0.41% 3,231,720
2023-05-19 2023-05-17 0.720 4,490,000 -4,000 0.41% 3,232,800
2023-05-10 2023-05-08 0.760 4,494,000 +3,000 0.41% 3,415,440
2023-04-21 2023-04-19 0.780 4,491,000 -2,500 0.41% 3,502,980
2023-04-14 2023-04-12 0.760 4,493,500 +12,500 0.41% 3,415,060
2023-04-13 2023-04-11 0.800 4,481,000 +149,000 0.41% 3,584,800
2023-03-13 2023-03-09 0.980 4,332,000 -500 0.39% 4,245,360
2023-01-13 2023-01-11 1.200 4,332,500 +15,000 0.39% 5,199,000
2023-01-10 2023-01-06 1.200 4,317,500 -8,500 0.47% 5,181,000
2023-01-05 2023-01-03 1.160 4,326,000 -12,000 0.47% 5,018,160
2023-01-04 2022-12-30 1.120 4,338,000 -30,500 0.47% 4,858,560
2022-12-20 2022-12-16 1.000 4,368,500 -3,000 0.48% 4,368,500
2022-12-16 2022-12-14 1.000 4,371,500 -239,000 0.48% 4,371,500
2022-12-14 2022-12-12 1.040 4,610,500 +229,000 0.50% 4,794,920
2022-12-12 2022-12-08 1.060 4,381,500 +10,000 0.48% 4,644,390
2022-12-07 2022-12-05 0.980 4,371,500 +10,500 0.48% 4,284,070
2022-11-14 2022-11-10 1.000 4,361,000 -5,000 0.48% 4,361,000
2022-11-11 2022-11-09 1.040 4,366,000 -1,000 0.48% 4,540,640
2022-10-25 2022-10-21 0.860 4,367,000 +1,500 0.48% 3,755,620
2022-10-06 2022-10-03 0.860 4,365,500 -500 0.48% 3,754,330
2022-09-09 2022-09-07 0.980 4,366,000 -500 0.48% 4,278,680
2022-09-05 2022-09-01 1.040 4,366,500 -2,500 0.48% 4,541,160
2022-09-02 2022-08-31 1.040 4,369,000 -10,000 0.48% 4,543,760
2022-08-22 2022-08-18 0.900 4,379,000 +5,000 0.48% 3,941,100
2022-08-18 2022-08-16 0.880 4,374,000 -2,500 0.48% 3,849,120
2022-08-08 2022-08-04 1.020 4,376,500 +10,000 0.48% 4,464,030
2022-07-27 2022-07-25 1.120 4,366,500 +2,500 0.48% 4,890,480
2022-07-25 2022-07-21 1.100 4,364,000 +5,000 0.48% 4,800,400
2022-07-14 2022-07-12 1.160 4,359,000 -7,500 0.48% 5,056,440
2022-07-05 2022-06-30 1.200 4,366,500 -32,000 0.48% 5,239,800
2022-06-24 2022-06-22 1.180 4,398,500 -37,500 0.48% 5,190,230
2022-06-10 2022-06-08 1.080 4,436,000 -5,000 0.48% 4,790,880
2022-06-02 2022-05-31 1.120 4,441,000 -12,500 0.48% 4,973,920
2022-05-20 2022-05-18 1.100 4,453,500 +5,000 0.49% 4,898,850
2022-05-19 2022-05-17 1.120 4,448,500 -2,500 0.49% 4,982,320
2022-05-17 2022-05-13 1.060 4,451,000 +35,000 0.49% 4,718,060
2022-05-13 2022-05-11 1.080 4,416,000 +20,000 0.48% 4,769,280
2022-05-11 2022-05-06 1.120 4,396,000 -12,000 0.48% 4,923,520
2022-05-05 2022-05-03 1.060 4,408,000 +15,000 0.48% 4,672,480
2022-05-04 2022-04-29 1.060 4,393,000 -1,000 0.48% 4,656,580
2022-04-11 2022-04-07 1.140 4,394,000 +10,000 0.48% 5,009,160
2022-04-08 2022-04-06 1.180 4,384,000 -2,500 0.48% 5,173,120
2022-03-30 2022-03-28 1.200 4,386,500 -104,000 0.48% 5,263,800
2022-03-29 2022-03-25 1.280 4,490,500 +50,000 0.49% 5,747,840
2022-03-28 2022-03-24 1.380 4,440,500 -118,500 0.48% 6,127,890
2022-03-25 2022-03-23 1.300 4,559,000 +25,500 0.50% 5,926,700
2022-03-24 2022-03-22 1.300 4,533,500 -42,000 0.49% 5,893,550
2022-03-23 2022-03-21 1.280 4,575,500 +123,000 0.50% 5,856,640
2022-03-22 2022-03-18 1.300 4,452,500 +13,500 0.49% 5,788,250
2022-03-15 2022-03-11 1.200 4,439,000 +16,000 0.48% 5,326,800
2022-03-14 2022-03-10 1.440 4,423,000 -20,000 0.48% 6,369,120
2022-03-11 2022-03-09 1.500 4,443,000 +52,500 0.48% 6,664,500
2022-03-10 2022-03-08 1.680 4,390,500 -7,500 0.48% 7,376,040
2022-03-09 2022-03-07 1.100 4,398,000 -5,000 0.48% 4,837,800
2022-03-03 2022-03-01 0.800 4,403,000 +31,500 0.48% 3,522,400
2022-03-01 2022-02-25 0.780 4,371,500 +67,500 0.48% 3,409,770
2022-02-28 2022-02-24 0.800 4,304,000 +112,500 0.47% 3,443,200
2022-02-15 2022-02-11 1.060 4,191,500 +20,500 0.46% 4,442,990
2022-02-09 2022-02-07 0.940 4,171,000 -15,500 0.45% 3,920,740
2022-02-04 2022-01-27 0.860 4,186,500 -42,500 0.46% 3,600,390
2022-01-26 2022-01-24 0.820 4,229,000 +10,000 0.46% 3,467,780
2022-01-25 2022-01-21 0.820 4,219,000 +5,500 0.46% 3,459,580
2022-01-21 2022-01-19 0.780 4,213,500 +10,000 0.46% 3,286,530
2022-01-17 2022-01-13 1.020 4,203,500 -25,000 0.46% 4,287,570
2022-01-14 2022-01-12 1.000 4,228,500 +70,000 0.46% 4,228,500
2022-01-12 2022-01-10 0.940 4,158,500 +10,000 0.45% 3,908,990
2021-12-30 2021-12-28 0.980 4,148,500 +10,000 0.45% 4,065,530
2021-12-14 2021-12-10 1.220 4,138,500 +2,500 0.45% 5,048,970
2021-11-08 2021-11-04 1.380 4,136,000 -1,500 0.45% 5,707,680
2021-10-11 2021-10-07 1.800 4,137,500 -500 0.45% 7,447,500
2021-10-08 2021-10-06 1.820 4,138,000 -5,000 0.45% 7,531,160
2021-09-28 2021-09-24 1.800 4,143,000 -5,500 0.45% 7,457,400
2021-09-20 2021-09-16 1.880 4,148,500 -3,000 0.45% 7,799,180
2021-09-16 2021-09-14 1.720 4,151,500 +2,500 0.45% 7,140,580
2021-09-06 2021-09-02 1.220 4,149,000 -116,500 0.45% 5,061,780
2021-07-13 2021-07-09 1.280 4,265,500 -30,000 0.47% 5,459,840
2021-06-28 2021-06-24 1.340 4,295,500 +500 0.47% 5,755,970
2021-06-25 2021-06-23 1.400 4,295,000 -1,000 0.47% 6,013,000
2021-06-15 2021-06-10 1.600 4,296,000 -1,500 0.47% 6,873,600
2021-06-07 2021-06-03 1.600 4,297,500 +1,000 0.47% 6,876,000
2021-06-03 2021-06-01 1.660 4,296,500 +115,000 0.47% 7,132,190
2021-05-27 2021-05-25 1.640 4,181,500 -1,000 0.46% 6,857,660
2021-05-14 2021-05-12 1.820 4,182,500 +15,000 0.46% 7,612,150
2021-05-05 2021-05-03 1.780 4,167,500 -25,000 0.45% 7,418,150
2021-05-03 2021-04-29 1.800 4,192,500 +25,000 0.46% 7,546,500
2021-04-29 2021-04-27 1.680 4,167,500 -75,000 0.45% 7,001,400
2021-04-22 2021-04-20 1.760 4,242,500 -141,000 0.46% 7,466,800
2021-04-20 2021-04-16 1.800 4,383,500 +141,000 0.48% 7,890,300
2021-04-15 2021-04-13 1.720 4,242,500 -12,500 0.46% 7,297,100
2021-04-13 2021-04-09 1.820 4,255,000 -53,000 0.46% 7,744,100
2021-04-12 2021-04-08 1.800 4,308,000 +5,500 0.47% 7,754,400
2021-04-09 2021-04-07 1.760 4,302,500 +10,000 0.47% 7,572,400
2021-04-01 2021-03-30 1.920 4,292,500 -88,500 0.47% 8,241,600
2021-03-31 2021-03-29 1.920 4,381,000 -47,500 0.48% 8,411,520
2021-03-30 2021-03-26 1.960 4,428,500 +4,000 0.48% 8,679,860
2021-03-29 2021-03-25 1.740 4,424,500 +150,000 0.48% 7,698,630
2021-03-25 2021-03-23 1.680 4,274,500 +6,000 0.47% 7,181,160
2021-03-23 2021-03-19 1.820 4,268,500 +500 0.47% 7,768,670
2021-03-19 2021-03-17 2.040 4,268,000 +25,500 0.47% 8,706,720
2021-03-18 2021-03-16 2.000 4,242,500 -70,000 0.46% 8,485,000
2021-03-17 2021-03-15 2.060 4,312,500 +20,000 0.47% 8,883,750
2021-03-16 2021-03-12 2.020 4,292,500 +50,000 0.47% 8,670,850
2021-03-15 2021-03-11 1.840 4,242,500 -201,500 0.46% 7,806,200
2021-03-11 2021-03-09 1.980 4,444,000 -8,500 0.48% 8,799,120
2021-03-10 2021-03-08 2.260 4,452,500 +5,000 0.49% 10,062,650
2021-03-09 2021-03-05 1.940 4,447,500 -15,500 0.49% 8,628,150
2021-03-04 2021-03-02 1.600 4,463,000 +25,000 0.49% 7,140,800
2021-03-03 2021-03-01 1.900 4,438,000 +245,500 0.48% 8,432,200
2021-03-02 2021-02-26 2.080 4,192,500 -191,000 0.46% 8,720,400
2021-03-01 2021-02-25 2.160 4,383,500 -69,500 0.48% 9,468,360
2021-02-25 2021-02-23 2.200 4,453,000 +29,500 0.49% 9,796,600
2021-02-24 2021-02-22 1.800 4,423,500 +54,000 0.48% 7,962,300
2021-02-23 2021-02-19 1.300 4,369,500 -34,000 0.48% 5,680,350
2021-02-22 2021-02-18 1.420 4,403,500 +6,000 0.48% 6,252,970
2021-02-19 2021-02-17 1.420 4,397,500 +50,000 0.48% 6,244,450
2021-02-18 2021-02-16 1.220 4,347,500 +555,000 0.47% 5,303,950
2021-02-17 2021-02-11 0.980 3,792,500 +181,000 0.41% 3,716,650
2021-02-08 2021-02-04 0.960 3,611,500 +16,500 0.39% 3,467,040
2021-02-03 2021-02-01 0.740 3,595,000 +52,500 0.39% 2,660,300
2021-01-29 2021-01-27 0.760 3,542,500 -22,500 0.39% 2,692,300
2021-01-05 2020-12-31 0.700 3,565,000 -319,500 0.39% 2,495,500
2020-12-29 2020-12-24 0.660 3,884,500 +25,000 0.42% 2,563,770
2020-12-23 2020-12-21 0.660 3,859,500 -272,500 0.42% 2,547,270
2020-12-22 2020-12-18 0.660 4,132,000 -224,500 0.45% 2,727,120
2020-12-15 2020-12-11 0.780 4,356,500 -2,000 0.48% 3,398,070
2020-12-10 2020-12-08 0.800 4,358,500 +175,500 0.48% 3,486,800
2020-12-09 2020-12-07 0.820 4,183,000 +5,500 0.46% 3,430,060
2020-12-08 2020-12-04 0.800 4,177,500 -5,000 0.46% 3,342,000
2020-12-07 2020-12-03 0.780 4,182,500 -15,000 0.46% 3,262,350
2020-12-03 2020-12-01 0.800 4,197,500 -35,000 0.46% 3,358,000
2020-12-02 2020-11-30 0.720 4,232,500 +2,000 0.46% 3,047,400
2020-11-27 2020-11-25 0.720 4,230,500 +2,000 0.46% 3,045,960
2020-11-26 2020-11-24 0.720 4,228,500 -32,500 0.46% 3,044,520
2020-11-20 2020-11-18 0.700 4,261,000 -1,000 0.46% 2,982,700
2020-11-18 2020-11-16 0.680 4,262,000 +15,000 0.46% 2,898,160
2020-11-12 2020-11-10 0.740 4,247,000 -6,000 0.46% 3,142,780
2020-11-06 2020-11-04 0.660 4,253,000 -19,000 0.46% 2,806,980
2020-11-02 2020-10-29 0.640 4,272,000 +43,000 0.47% 2,734,080
2020-10-30 2020-10-28 0.620 4,229,000 +74,000 0.46% 2,621,980
2020-10-29 2020-10-27 0.660 4,155,000 +15,500 0.45% 2,742,300
2020-10-28 2020-10-23 0.700 4,139,500 -5,000 0.45% 2,897,650
2020-10-27 2020-10-22 0.660 4,144,500 +100,000 0.45% 2,735,370
2020-10-23 2020-10-21 0.620 4,044,500 -60,000 0.44% 2,507,590
2020-10-20 2020-10-16 0.620 4,104,500 +65,000 0.45% 2,544,790
2020-10-19 2020-10-15 0.620 4,039,500 +101,500 0.44% 2,504,490
2020-10-16 2020-10-14 0.600 3,938,000 +220,000 0.43% 2,362,800
2020-10-15 2020-10-12 0.600 3,718,000 +220,000 0.41% 2,230,800
2020-10-14 2020-10-09 0.620 3,498,000 +63,000 0.38% 2,168,760
2020-09-02 2020-08-31 1.020 3,435,000 -500 0.37% 3,503,700
2020-08-27 2020-08-25 1.060 3,435,500 -1,500 0.37% 3,641,630
2020-08-25 2020-08-21 1.060 3,437,000 -1,000 0.37% 3,643,220
2020-08-12 2020-08-10 1.040 3,438,000 -33,500 0.38% 3,575,520
2020-08-04 2020-07-31 1.100 3,471,500 +62,500 0.38% 3,818,650
2020-07-24 2020-07-22 1.280 3,409,000 -30,000 0.37% 4,363,520
2020-07-23 2020-07-21 1.260 3,439,000 -54,000 0.38% 4,333,140
2020-07-17 2020-07-15 1.240 3,493,000 -191,000 0.38% 4,331,320
2020-07-16 2020-07-14 1.240 3,684,000 -210,000 0.40% 4,568,160
2020-07-09 2020-07-07 1.300 3,894,000 -18,000 0.42% 5,062,200
2020-07-03 2020-06-30 1.240 3,912,000 -1,000 0.43% 4,850,880
2020-06-24 2020-06-22 1.160 3,913,000 -5,000 0.43% 4,539,080
2020-06-16 2020-06-12 1.180 3,918,000 +42,500 0.43% 4,623,240
2020-06-10 2020-06-08 1.220 3,875,500 -5,000 0.42% 4,728,110
2020-06-09 2020-06-05 1.280 3,880,500 -2,500 0.42% 4,967,040
2020-06-08 2020-06-04 1.220 3,883,000 -2,500 0.42% 4,737,260
2020-06-02 2020-05-29 1.160 3,885,500 -5,000 0.42% 4,507,180
2020-05-27 2020-05-25 1.240 3,890,500 +63,500 0.42% 4,824,220
2020-05-22 2020-05-20 1.100 3,827,000 -35,000 0.42% 4,209,700
2020-05-21 2020-05-19 1.140 3,862,000 +5,000 0.42% 4,402,680
2020-05-20 2020-05-18 0.880 3,857,000 +5,000 0.42% 3,394,160
2020-03-23 2020-03-19 0.800 3,852,000 +142,000 0.63% 3,081,600
2020-03-09 2020-03-05 0.840 3,710,000 +57,500 0.61% 3,116,400
2020-02-10 2020-02-06 0.900 3,652,500 +100,000 0.60% 3,287,250
2020-02-05 2020-02-03 0.900 3,552,500 -1,500 0.58% 3,197,250
2020-01-31 2020-01-29 0.960 3,554,000 +120,500 0.59% 3,411,840
2020-01-30 2020-01-24 1.000 3,433,500 +30,000 0.57% 3,433,500
2020-01-21 2020-01-17 1.000 3,403,500 +42,500 0.56% 3,403,500
2020-01-20 2020-01-16 1.000 3,361,000 +30,000 0.55% 3,361,000
2020-01-15 2020-01-13 1.120 3,331,000 +70,000 0.55% 3,730,720
2020-01-08 2020-01-06 1.160 3,261,000 +9,500 0.54% 3,782,760
2020-01-07 2020-01-03 1.080 3,251,500 +149,500 0.54% 3,511,620
2019-12-30 2019-12-24 1.020 3,102,000 -8,000 0.51% 3,164,040
2019-12-05 2019-12-03 0.980 3,110,000 +119,500 0.51% 3,047,800
2019-12-03 2019-11-29 0.960 2,990,500 +30,000 0.49% 2,870,880
2019-11-27 2019-11-25 0.960 2,960,500 +50,000 0.49% 2,842,080
2019-11-25 2019-11-21 1.000 2,910,500 +50,000 0.48% 2,910,500
2019-10-04 2019-10-02 1.080 2,860,500 +27,000 0.47% 3,089,340
2019-09-26 2019-09-24 1.280 2,833,500 -47,000 0.47% 3,626,880
2019-09-19 2019-09-17 1.140 2,880,500 +60,000 0.47% 3,283,770
2019-09-05 2019-09-03 1.040 2,820,500 +5,000 0.46% 2,933,320
2019-08-30 2019-08-28 1.120 2,815,500 -3,000 0.46% 3,153,360
2019-08-07 2019-08-05 1.620 2,818,500 +80,000 0.46% 4,565,970
2019-07-18 2019-07-16 1.640 2,738,500 +50,000 0.45% 4,491,140
2019-07-09 2019-07-05 1.720 2,688,500 +23,500 0.44% 4,624,220
2019-05-23 2019-05-21 2.040 2,665,000 -1,000 0.44% 5,436,600
2019-05-22 2019-05-20 2.060 2,666,000 +47,500 0.44% 5,491,960
2019-05-17 2019-05-15 2.120 2,618,500 -1,500 0.43% 5,551,220
2019-05-14 2019-05-09 2.100 2,620,000 +5,500 0.43% 5,502,000
2019-05-03 2019-04-30 2.180 2,614,500 +27,500 0.43% 5,699,610
2019-05-02 2019-04-29 2.040 2,587,000 -75,000 0.43% 5,277,480
2019-04-29 2019-04-25 2.240 2,662,000 +22,000 0.44% 5,962,880
2019-04-26 2019-04-24 2.260 2,640,000 -2,500 0.43% 5,966,400
2019-04-25 2019-04-23 2.220 2,642,500 +2,500 0.44% 5,866,350
2019-04-18 2019-04-16 2.240 2,640,000 +23,500 0.43% 5,913,600
2019-04-15 2019-04-11 2.260 2,616,500 -2,500 0.43% 5,913,290
2019-04-12 2019-04-10 2.100 2,619,000 +10,000 0.43% 5,499,900
2019-04-10 2019-04-08 2.220 2,609,000 +10,000 0.43% 5,791,980
2019-04-08 2019-04-03 2.280 2,599,000 +51,000 0.43% 5,925,720
2019-04-04 2019-04-02 2.340 2,548,000 +50,000 0.42% 5,962,320
2019-04-03 2019-04-01 2.340 2,498,000 +5,000 0.41% 5,845,320
2019-03-27 2019-03-25 2.360 2,493,000 +30,000 0.41% 5,883,480
2019-03-25 2019-03-21 2.500 2,463,000 +25,000 0.41% 6,157,500
2019-03-22 2019-03-20 2.520 2,438,000 -10,000 0.40% 6,143,760
2019-03-21 2019-03-19 2.520 2,448,000 -3,500 0.40% 6,168,960
2019-03-18 2019-03-14 2.240 2,451,500 +10,000 0.40% 5,491,360
2019-03-14 2019-03-12 2.220 2,441,500 -7,500 0.40% 5,420,130
2019-03-12 2019-03-08 2.240 2,449,000 -55,500 0.40% 5,485,760
2019-03-08 2019-03-06 2.160 2,504,500 -240,000 0.41% 5,409,720
2019-03-07 2019-03-05 2.060 2,744,500 -45,000 0.45% 5,653,670
2019-03-06 2019-03-04 1.880 2,789,500 -76,000 0.46% 5,244,260
2019-03-05 2019-03-01 1.660 2,865,500 +39,000 0.47% 4,756,730
2019-02-27 2019-02-25 1.460 2,826,500 +5,000 0.47% 4,126,690
2019-02-13 2019-02-11 1.280 2,821,500 -500 0.46% 3,611,520
2019-02-12 2019-02-08 1.380 2,822,000 +124,000 0.46% 3,894,360
2019-01-22 2019-01-18 1.380 2,698,000 -1,500 0.44% 3,723,240
2018-12-20 2018-12-18 1.360 2,699,500 +3,000 0.44% 3,671,320
2018-12-11 2018-12-07 1.420 2,696,500 +3,500 0.44% 3,829,030
2018-11-20 2018-11-16 1.480 2,693,000 -1,000 0.44% 3,985,640
2018-11-12 2018-11-08 1.460 2,694,000 -10,000 0.44% 3,933,240
2018-10-22 2018-10-18 1.580 2,704,000 +35,000 0.45% 4,272,320
2018-10-04 2018-10-02 1.740 2,669,000 +53,500 0.44% 4,644,060
2018-09-14 2018-09-12 1.760 2,615,500 +1,000 0.43% 4,603,280
2018-08-29 2018-08-27 1.800 2,614,500 -1,500 0.43% 4,706,100
2018-08-09 2018-08-07 1.920 2,616,000 -1,500 0.43% 5,022,720
2018-08-06 2018-08-02 1.880 2,617,500 -1,000 0.43% 4,920,900
2018-07-30 2018-07-26 2.000 2,618,500 -2,500 0.43% 5,237,000
2018-07-27 2018-07-25 1.960 2,621,000 -3,000 0.43% 5,137,160
2018-06-19 2018-06-14 2.380 2,624,000 +50,000 0.43% 6,245,120
2018-06-15 2018-06-13 2.500 2,574,000 -1,000 0.42% 6,435,000
2018-05-31 2018-05-29 2.540 2,575,000 +40,000 0.42% 6,540,500
2018-05-25 2018-05-23 2.460 2,535,000 -6,500 0.42% 6,236,100
2018-05-21 2018-05-17 2.180 2,541,500 +6,500 0.42% 5,540,470
2018-05-17 2018-05-15 2.040 2,535,000 +39,500 0.42% 5,171,400
2018-04-27 2018-04-25 2.100 2,495,500 +50,000 0.41% 5,240,550
2018-04-26 2018-04-24 2.100 2,445,500 -6,500 0.40% 5,135,550
2018-04-24 2018-04-20 2.120 2,452,000 -2,500 0.40% 5,198,240
2018-04-20 2018-04-18 2.060 2,454,500 +4,000 0.40% 5,056,270
2018-04-16 2018-04-12 2.000 2,450,500 +5,500 0.40% 4,901,000
2018-03-22 2018-03-20 2.000 2,445,000 +20,000 0.40% 4,890,000
2018-03-16 2018-03-14 2.080 2,425,000 +65,000 0.40% 5,044,000
2018-03-06 2018-03-02 2.020 2,360,000 +1,500 0.39% 4,767,200
2018-01-25 2018-01-23 2.240 2,358,500 -11,000 0.39% 5,283,040
2018-01-24 2018-01-22 2.180 2,369,500 -5,500 0.39% 5,165,510
2018-01-16 2018-01-12 2.220 2,375,000 +5,000 0.39% 5,272,500
2018-01-15 2018-01-11 2.220 2,370,000 -2,500 0.39% 5,261,400
2018-01-09 2018-01-05 2.400 2,372,500 +62,000 0.39% 5,694,000
2018-01-08 2018-01-04 2.460 2,310,500 -2,000 0.38% 5,683,830
2018-01-05 2018-01-03 2.400 2,312,500 -1,500 0.38% 5,550,000
2018-01-02 2017-12-28 2.200 2,314,000 +5,000 0.38% 5,090,800
2017-12-29 2017-12-27 2.180 2,309,000 +1,000 0.38% 5,033,620
2017-12-13 2017-12-11 2.240 2,308,000 +5,000 0.38% 5,169,920
2017-12-08 2017-12-06 2.400 2,303,000 +23,000 0.38% 5,527,200
2017-11-20 2017-11-16 2.440 2,280,000 +50,000 0.38% 5,563,200
2017-11-15 2017-11-13 2.640 2,230,000 -20,500 0.37% 5,887,200
2017-11-09 2017-11-07 2.740 2,250,500 +20,500 0.37% 6,166,370
2017-11-03 2017-11-01 2.680 2,230,000 -15,000 0.37% 5,976,400
2017-11-02 2017-10-31 2.800 2,245,000 +200,000 0.37% 6,286,000
2017-11-01 2017-10-30 2.760 2,045,000 +136,000 0.34% 5,644,200
2017-10-27 2017-10-25 2.660 1,909,000 +55,000 0.31% 5,077,940
2017-10-24 2017-10-20 2.700 1,854,000 +5,000 0.31% 5,005,800
2017-10-19 2017-10-17 2.640 1,849,000 +5,000 0.30% 4,881,360
2017-10-17 2017-10-13 2.820 1,844,000 -10,000 0.30% 5,200,080
2017-10-16 2017-10-12 2.700 1,854,000 -500 0.31% 5,005,800
2017-10-03 2017-09-28 2.680 1,854,500 +1,500 0.31% 4,970,060
2017-09-28 2017-09-26 2.720 1,853,000 -10,000 0.31% 5,040,160
2017-09-26 2017-09-22 2.720 1,863,000 -5,000 0.31% 5,067,360
2017-09-25 2017-09-21 2.780 1,868,000 +55,000 0.31% 5,193,040
2017-09-05 2017-09-01 2.980 1,813,000 +50,000 0.30% 5,402,740
2017-08-14 2017-08-10 3.680 1,763,000 -5,000 0.29% 6,487,840
2017-08-03 2017-08-01 3.720 1,768,000 -10,000 0.29% 6,576,960
2017-07-26 2017-07-24 3.760 1,778,000 -6,000 0.29% 6,685,280
2017-06-29 2017-06-27 3.500 1,784,000 -12,500 0.29% 6,244,000
2017-06-06 2017-06-02 3.440 1,796,500 -500 0.30% 6,179,960
2017-05-05 2017-05-02 3.780 1,797,000 +15,500 0.30% 6,792,660
2017-04-27 2017-04-25 3.760 1,781,500 -1,500 0.29% 6,698,440
2017-03-20 2017-03-16 3.940 1,783,000 -29,000 0.29% 7,025,020
2017-03-08 2017-03-06 4.000 1,812,000 -3,000 0.30% 7,248,000
2017-03-06 2017-03-02 4.080 1,815,000 +3,000 0.30% 7,405,200
2016-12-06 2016-12-02 4.440 1,812,000 +10,000 0.30% 8,045,280
2016-10-19 2016-10-17 4.360 1,802,000 -28,500 0.30% 7,856,720
2016-10-11 2016-10-06 4.720 1,830,500 -21,500 0.30% 8,639,960
2016-10-06 2016-10-04 4.640 1,852,000 -2,500 0.30% 8,593,280
2016-09-26 2016-09-22 4.340 1,854,500 -2,500 0.31% 8,048,530
2016-09-19 2016-09-14 4.220 1,857,000 -13,500 0.31% 7,836,540
2016-09-13 2016-09-09 4.180 1,870,500 +13,500 0.31% 7,818,690
2016-09-02 2016-08-31 4.140 1,857,000 +29,500 0.31% 7,687,980
2016-08-29 2016-08-25 4.240 1,827,500 +6,000 0.30% 7,748,600
2016-08-23 2016-08-19 4.300 1,821,500 -500 0.30% 7,832,450
2016-08-17 2016-08-15 4.400 1,822,000 -15,000 0.30% 8,016,800
2016-07-27 2016-07-25 4.200 1,837,000 -1,000 0.30% 7,715,400
2016-07-18 2016-07-14 4.380 1,838,000 -2,500 0.30% 8,050,440
2016-05-31 2016-05-27 4.000 1,840,500 -13,000 0.30% 7,362,000
2016-05-30 2016-05-26 4.060 1,853,500 -500 0.31% 7,525,210
2016-05-27 2016-05-25 4.080 1,854,000 -1,000 0.31% 7,564,320
2016-05-20 2016-05-18 3.900 1,855,000 -14,500 0.31% 7,234,500
2016-05-11 2016-05-09 3.600 1,869,500 -13,500 0.31% 6,730,200
2016-04-11 2016-04-07 3.100 1,883,000 -1,500 0.31% 5,837,300
2016-03-15 2016-03-11 3.220 1,884,500 -1,000 0.31% 6,068,090
2016-02-15 2016-02-11 2.940 1,885,500 +1,000 0.31% 5,543,370
2016-02-03 2016-02-01 3.400 1,884,500 -3,000 0.31% 6,407,300
2016-02-02 2016-01-29 3.600 1,887,500 +18,500 0.31% 6,795,000
2016-01-19 2016-01-15 3.720 1,869,000 -500 0.31% 6,952,680
2016-01-18 2016-01-14 4.400 1,869,500 -3,000 0.31% 8,225,800
2016-01-15 2016-01-13 3.420 1,872,500 +1,500 0.31% 6,403,950
2016-01-14 2016-01-12 3.100 1,871,000 -15,000 0.31% 5,800,100
2016-01-08 2016-01-06 2.900 1,886,000 -500 0.31% 5,469,400
2015-12-17 2015-12-15 3.900 1,886,500 +1,000 0.31% 7,357,350
2015-12-15 2015-12-11 3.960 1,885,500 +5,000 0.31% 7,466,580
2015-12-04 2015-12-02 4.480 1,880,500 -500 0.31% 8,424,640
2015-11-27 2015-11-25 4.620 1,881,000 -5,000 0.31% 8,690,220
2015-11-24 2015-11-20 4.660 1,886,000 +2,500 0.31% 8,788,760
2015-11-16 2015-11-12 4.680 1,883,500 +5,000 0.31% 8,814,780
2015-10-23 2015-10-20 5.100 1,878,500 -2,500 0.31% 9,580,350
2015-10-22 2015-10-19 5.100 1,881,000 +2,500 0.31% 9,593,100
2015-10-09 2015-10-07 4.840 1,878,500 +15,000 0.31% 9,091,940
2015-09-25 2015-09-23 4.500 1,863,500 -4,500 0.31% 8,385,750
2015-09-22 2015-09-18 4.500 1,868,000 -500 0.31% 8,406,000
2015-09-10 2015-09-08 4.440 1,868,500 +1,000 0.31% 8,296,140
2015-09-01 2015-08-28 4.880 1,867,500 +500 0.31% 9,113,400
2015-08-31 2015-08-27 4.860 1,867,000 -1,000 0.31% 9,073,620
2015-08-25 2015-08-21 5.200 1,868,000 -5,000 0.31% 9,713,600
2015-08-19 2015-08-17 6.000 1,873,000 -5,000 0.31% 11,238,000
2015-08-12 2015-08-10 4.480 1,878,000 +2,500 0.31% 8,413,440
2015-08-10 2015-08-06 4.440 1,875,500 +5,000 0.31% 8,327,220
2015-08-07 2015-08-05 4.440 1,870,500 +1,000 0.31% 8,305,020
2015-08-05 2015-08-03 4.580 1,869,500 -2,500 0.31% 8,562,310
2015-07-31 2015-07-29 4.960 1,872,000 -5,000 0.31% 9,285,120
2015-07-15 2015-07-13 5.300 1,877,000 +8,500 0.31% 9,948,100
2015-07-13 2015-07-09 4.980 1,868,500 -3,500 0.31% 9,305,130
2015-07-10 2015-07-08 4.160 1,872,000 -10,000 0.31% 7,787,520
2015-07-09 2015-07-07 4.800 1,882,000 +2,000 0.31% 9,033,600
2015-07-06 2015-07-02 6.600 1,880,000 -10,000 0.31% 12,408,000
2015-07-03 2015-06-30 6.300 1,890,000 +5,000 0.31% 11,907,000
2015-07-02 2015-06-29 6.200 1,885,000 -5,000 0.31% 11,687,000
2015-06-17 2015-06-15 6.600 1,890,000 -5,000 0.31% 12,474,000
2015-06-15 2015-06-11 6.800 1,895,000 -1,500 0.31% 12,886,000
2015-06-12 2015-06-10 6.700 1,896,500 -500 0.31% 12,706,550
2015-06-11 2015-06-09 6.800 1,897,000 +10,000 0.31% 12,899,600
2015-06-09 2015-06-05 7.100 1,887,000 -1,000 0.31% 13,397,700
2015-06-08 2015-06-04 7.300 1,888,000 +10,500 0.31% 13,782,400
2015-06-05 2015-06-03 7.500 1,877,500 +1,000 0.31% 14,081,250
2015-06-03 2015-06-01 7.500 1,876,500 +5,500 0.31% 14,073,750
2015-06-02 2015-05-29 7.700 1,871,000 -59,000 0.31% 14,406,700
2015-06-01 2015-05-28 7.000 1,930,000 +2,500 0.32% 13,510,000
2015-05-29 2015-05-27 7.200 1,927,500 -2,000 0.32% 13,878,000
2015-05-28 2015-05-26 7.000 1,929,500 +9,000 0.32% 13,506,500
2015-05-27 2015-05-22 7.000 1,920,500 -5,000 0.32% 13,443,500
2015-05-26 2015-05-21 6.700 1,925,500 +1,500 0.32% 12,900,850
2015-05-21 2015-05-19 6.800 1,924,000 +2,500 0.32% 13,083,200
2015-05-20 2015-05-18 6.900 1,921,500 +6,000 0.32% 13,258,350
2015-05-19 2015-05-15 7.000 1,915,500 -1,000 0.32% 13,408,500
2015-05-18 2015-05-14 7.000 1,916,500 +2,500 0.32% 13,415,500
2015-05-15 2015-05-13 7.000 1,914,000 -5,500 0.32% 13,398,000
2015-05-11 2015-05-07 7.400 1,919,500 -10,000 0.32% 14,204,300
2015-05-08 2015-05-06 7.600 1,929,500 +12,500 0.32% 14,664,200
2015-05-07 2015-05-05 7.600 1,917,000 -15,000 0.32% 14,569,200
2015-05-06 2015-05-04 7.300 1,932,000 +5,000 0.32% 14,103,600
2015-05-04 2015-04-29 7.200 1,927,000 +5,000 0.32% 13,874,400
2015-04-30 2015-04-28 7.100 1,922,000 -5,500 0.32% 13,646,200
2015-04-29 2015-04-27 7.200 1,927,500 +1,000 0.32% 13,878,000
2015-04-23 2015-04-21 7.200 1,926,500 -6,000 0.32% 13,870,800
2015-04-22 2015-04-20 7.100 1,932,500 -5,000 0.32% 13,720,750
2015-04-20 2015-04-16 7.300 1,937,500 +4,000 0.32% 14,143,750
2015-04-17 2015-04-15 7.000 1,933,500 +2,500 0.32% 13,534,500
2015-04-16 2015-04-14 7.000 1,931,000 +5,000 0.32% 13,517,000
2015-04-15 2015-04-13 7.200 1,926,000 -7,500 0.32% 13,867,200
2015-04-14 2015-04-10 6.500 1,933,500 -3,000 0.32% 12,567,750
2015-04-02 2015-03-31 5.800 1,936,500 +3,000 0.32% 11,231,700
2015-04-01 2015-03-30 5.900 1,933,500 +7,500 0.32% 11,407,650
2015-03-31 2015-03-27 6.100 1,926,000 -3,500 0.32% 11,748,600
2015-03-24 2015-03-20 5.500 1,929,500 +17,000 0.32% 10,612,250
2015-03-23 2015-03-19 5.400 1,912,500 +12,000 0.31% 10,327,500
2015-03-18 2015-03-16 5.500 1,900,500 -2,500 0.31% 10,452,750
2015-03-17 2015-03-13 5.600 1,903,000 +5,000 0.31% 10,656,800
2015-03-11 2015-03-09 5.700 1,898,000 -5,000 0.31% 10,818,600
2015-03-06 2015-03-04 5.800 1,903,000 +5,500 0.31% 11,037,400
2015-03-04 2015-03-02 5.700 1,897,500 +5,500 0.31% 10,815,750
2015-03-02 2015-02-26 5.900 1,892,000 +2,500 0.31% 11,162,800
2015-02-27 2015-02-25 5.800 1,889,500 -2,500 0.31% 10,959,100
2015-02-26 2015-02-24 5.900 1,892,000 +8,000 0.31% 11,162,800
2015-02-24 2015-02-18 6.100 1,884,000 -9,000 0.31% 11,492,400
2015-02-17 2015-02-13 6.000 1,893,000 +5,000 0.31% 11,358,000
2015-02-13 2015-02-11 6.000 1,888,000 -1,500 0.31% 11,328,000
2015-02-12 2015-02-10 6.100 1,889,500 -1,500 0.31% 11,525,950
2015-01-28 2015-01-26 6.000 1,891,000 +2,000 0.31% 11,346,000
2015-01-14 2015-01-12 6.300 1,889,000 -2,500 0.31% 11,900,700
2015-01-13 2015-01-09 6.400 1,891,500 -1,000 0.31% 12,105,600
2015-01-12 2015-01-08 6.400 1,892,500 +2,500 0.31% 12,112,000
2015-01-09 2015-01-07 6.400 1,890,000 -1,500 0.31% 12,096,000
2015-01-08 2015-01-06 6.300 1,891,500 +7,500 0.31% 11,916,450
2015-01-07 2015-01-05 6.700 1,884,000 +7,000 0.31% 12,622,800
2015-01-06 2015-01-02 6.900 1,877,000 -201,000 0.31% 12,951,300
2015-01-05 2014-12-31 7.000 2,078,000 -5,500 0.34% 14,546,000
2015-01-02 2014-12-29 6.800 2,083,500 +5,000 0.34% 14,167,800
2014-12-30 2014-12-24 7.000 2,078,500 +192,500 0.34% 14,549,500
2014-12-29 2014-12-22 7.000 1,886,000 +8,500 0.31% 13,202,000
2014-12-22 2014-12-18 6.000 1,877,500 +2,000 0.31% 11,265,000
2014-12-17 2014-12-15 6.300 1,875,500 -6,000 0.31% 11,815,650
2014-12-11 2014-12-09 6.800 1,881,500 +6,500 0.31% 12,794,200
2014-12-10 2014-12-08 6.900 1,875,000 -500 0.31% 12,937,500
2014-12-08 2014-12-04 7.400 1,875,500 -8,500 0.31% 13,878,700
2014-12-04 2014-12-02 6.700 1,884,000 -500 0.31% 12,622,800
2014-12-02 2014-11-28 7.100 1,884,500 +16,500 0.31% 13,379,950
2014-11-18 2014-11-14 7.800 1,868,000 +5,000 0.31% 14,570,400
2014-11-10 2014-11-06 8.100 1,863,000 -3,500 0.31% 15,090,300
2014-11-07 2014-11-05 8.000 1,866,500 +5,000 0.31% 14,932,000
2014-11-06 2014-11-04 8.000 1,861,500 -2,500 0.31% 14,892,000
2014-11-05 2014-11-03 8.300 1,864,000 -10,000 0.31% 15,471,200
2014-10-31 2014-10-29 8.000 1,874,000 -7,500 0.31% 14,992,000
2014-10-30 2014-10-28 7.800 1,881,500 +1,000 0.31% 14,675,700
2014-10-29 2014-10-27 7.800 1,880,500 -5,000 0.31% 14,667,900
2014-10-22 2014-10-20 8.200 1,885,500 +5,000 0.31% 15,461,100
2014-10-17 2014-10-15 8.200 1,880,500 +5,000 0.31% 15,420,100
2014-10-14 2014-10-10 8.200 1,875,500 -1,500 0.31% 15,379,100
2014-10-10 2014-10-08 8.400 1,877,000 +2,500 0.31% 15,766,800
2014-09-30 2014-09-26 8.600 1,874,500 -5,000 0.31% 16,120,700
2014-09-29 2014-09-25 8.600 1,879,500 -8,000 0.31% 16,163,700
2014-09-26 2014-09-24 8.900 1,887,500 +12,500 0.31% 16,798,750
2014-09-25 2014-09-23 8.500 1,875,000 +7,000 0.31% 15,937,500
2014-09-23 2014-09-19 8.400 1,868,000 -5,000 0.31% 15,691,200
2014-09-22 2014-09-18 8.300 1,873,000 +5,000 0.31% 15,545,900
2014-09-17 2014-09-15 8.500 1,868,000 +2,500 0.31% 15,878,000
2014-09-16 2014-09-12 8.400 1,865,500 +5,500 0.31% 15,670,200
2014-09-11 2014-09-08 8.400 1,860,000 +1,000 0.31% 15,624,000
2014-09-10 2014-09-05 8.400 1,859,000 +6,000 0.31% 15,615,600
2014-09-08 2014-09-04 8.500 1,853,000 +7,500 0.31% 15,750,500
2014-09-05 2014-09-03 8.500 1,845,500 +5,000 0.30% 15,686,750
2014-09-04 2014-09-02 8.500 1,840,500 -5,000 0.30% 15,644,250
2014-09-03 2014-09-01 8.600 1,845,500 -8,000 0.30% 15,871,300
2014-09-02 2014-08-29 8.200 1,853,500 -19,500 0.31% 15,198,700
2014-08-29 2014-08-27 8.500 1,873,000 -1,000 0.31% 15,920,500
2014-08-28 2014-08-26 8.800 1,874,000 +15,500 0.31% 16,491,200
2014-08-27 2014-08-25 8.700 1,858,500 +39,000 0.31% 16,168,950
2014-08-26 2014-08-22 9.700 1,819,500 +9,500 0.30% 17,649,150
2014-08-25 2014-08-21 9.800 1,810,000 +29,000 0.30% 17,738,000
2014-08-22 2014-08-20 9.500 1,781,000 -10,500 0.29% 16,919,500
2014-08-21 2014-08-19 8.800 1,791,500 +1,500 0.30% 15,765,200
2014-08-19 2014-08-15 8.800 1,790,000 -6,000 0.29% 15,752,000
2014-08-18 2014-08-14 9.100 1,796,000 +2,500 0.30% 16,343,600
2014-08-15 2014-08-13 8.700 1,793,500 -1,000 0.30% 15,603,450
2014-08-14 2014-08-12 8.800 1,794,500 -5,000 0.30% 15,791,600
2014-08-12 2014-08-08 8.500 1,799,500 +3,000 0.30% 15,295,750
2014-08-11 2014-08-07 8.700 1,796,500 -2,500 0.30% 15,629,550
2014-08-08 2014-08-06 8.700 1,799,000 -20,000 0.30% 15,651,300
2014-08-07 2014-08-05 8.300 1,819,000 -33,500 0.30% 15,097,700
2014-08-01 2014-07-30 7.800 1,852,500 +7,000 0.31% 14,449,500
2014-07-30 2014-07-28 7.900 1,845,500 -6,500 0.30% 14,579,450
2014-07-29 2014-07-25 7.700 1,852,000 -1,000 0.30% 14,260,400
2014-07-18 2014-07-16 7.400 1,853,000 +5,000 0.31% 13,712,200
2014-07-17 2014-07-15 7.500 1,848,000 +19,000 0.30% 13,860,000
2014-07-16 2014-07-14 7.600 1,829,000 +15,000 0.30% 13,900,400
2014-07-11 2014-07-09 7.600 1,814,000 +5,000 0.30% 13,786,400
2014-06-30 2014-06-26 7.800 1,809,000 +15,000 0.30% 14,110,200
2014-06-26 2014-06-24 7.700 1,794,000 +12,000 0.30% 13,813,800
2014-06-25 2014-06-23 7.800 1,782,000 -6,000 0.29% 13,899,600
2014-06-16 2014-06-12 8.000 1,788,000 -8,000 0.29% 14,304,000
2014-06-12 2014-06-10 8.200 1,796,000 -7,000 0.30% 14,727,200
2014-06-11 2014-06-09 8.200 1,803,000 -5,000 0.30% 14,784,600
2014-06-09 2014-06-05 8.000 1,808,000 +8,000 0.30% 14,464,000
2014-06-06 2014-06-04 8.000 1,800,000 +500 0.30% 14,400,000
2014-06-05 2014-06-03 8.300 1,799,500 -1,500 0.30% 14,935,850
2014-06-04 2014-05-30 8.000 1,801,000 +19,500 0.30% 14,408,000
2014-05-23 2014-05-21 7.700 1,781,500 +1,500 0.29% 13,717,550
2014-05-20 2014-05-16 7.500 1,780,000 +5,000 0.29% 13,350,000
2014-05-19 2014-05-15 7.600 1,775,000 -2,500 0.29% 13,490,000
2014-05-15 2014-05-13 7.600 1,777,500 +3,000 0.29% 13,509,000
2014-05-08 2014-05-05 7.700 1,774,500 -3,500 0.29% 13,663,650
2014-05-02 2014-04-29 7.700 1,778,000 -1,000 0.29% 13,690,600
2014-04-22 2014-04-16 7.700 1,779,000 -5,000 0.29% 13,698,300
2014-04-17 2014-04-15 7.700 1,784,000 -500 0.29% 13,736,800
2014-04-16 2014-04-14 7.700 1,784,500 -6,500 0.29% 13,740,650
2014-04-14 2014-04-10 7.900 1,791,000 +1,000 0.29% 14,148,900
2014-04-11 2014-04-09 7.900 1,790,000 +2,500 0.29% 14,141,000
2014-04-10 2014-04-08 7.900 1,787,500 -2,500 0.29% 14,121,250
2014-04-08 2014-04-04 8.000 1,790,000 +3,500 0.29% 14,320,000
2014-04-07 2014-04-03 8.000 1,786,500 -4,500 0.29% 14,292,000
2014-04-04 2014-04-02 8.000 1,791,000 -13,000 0.29% 14,328,000
2014-04-03 2014-04-01 8.100 1,804,000 +21,500 0.30% 14,612,400
2014-04-02 2014-03-31 8.000 1,782,500 +4,000 0.29% 14,260,000
2014-03-26 2014-03-24 7.600 1,778,500 +4,000 0.29% 13,516,600
2014-03-25 2014-03-21 7.600 1,774,500 +5,000 0.29% 13,486,200
2014-03-24 2014-03-20 7.400 1,769,500 +1,000 0.29% 13,094,300
2014-03-19 2014-03-17 7.700 1,768,500 +1,000 0.29% 13,617,450
2014-03-18 2014-03-14 7.700 1,767,500 +2,500 0.29% 13,609,750
2014-03-13 2014-03-11 8.000 1,765,000 -500 0.29% 14,120,000
2014-03-10 2014-03-06 8.000 1,765,500 -1,000 0.29% 14,124,000
2014-03-07 2014-03-05 8.200 1,766,500 -7,000 0.29% 14,485,300
2014-03-06 2014-03-04 8.200 1,773,500 -2,500 0.29% 14,542,700
2014-03-04 2014-02-28 8.100 1,776,000 -9,500 0.29% 14,385,600
2014-02-26 2014-02-24 8.400 1,785,500 -4,500 0.29% 14,998,200
2014-02-24 2014-02-20 8.400 1,790,000 -500 0.29% 15,036,000
2014-02-21 2014-02-19 8.300 1,790,500 -5,000 0.29% 14,861,150
2014-02-20 2014-02-18 8.400 1,795,500 -2,500 0.30% 15,082,200
2014-02-19 2014-02-17 8.400 1,798,000 -4,500 0.30% 15,103,200
2014-02-14 2014-02-12 8.500 1,802,500 -4,000 0.30% 15,321,250
2014-02-12 2014-02-10 8.100 1,806,500 -4,000 0.30% 14,632,650
2014-02-11 2014-02-07 8.200 1,810,500 +1,000 0.30% 14,846,100
2014-02-10 2014-02-06 8.200 1,809,500 +2,000 0.30% 14,837,900
2014-02-06 2014-02-04 8.300 1,807,500 -1,500 0.30% 15,002,250
2014-02-05 2014-01-30 8.500 1,809,000 +5,000 0.30% 15,376,500
2014-02-04 2014-01-28 8.400 1,804,000 +3,500 0.30% 15,153,600
2014-01-29 2014-01-27 8.700 1,800,500 +12,000 0.30% 15,664,350
2014-01-28 2014-01-24 8.400 1,788,500 -52,500 0.29% 15,023,400
2014-01-27 2014-01-23 8.500 1,841,000 -2,500 0.30% 15,648,500
2014-01-24 2014-01-22 8.500 1,843,500 +1,000 0.45% 15,669,750
2014-01-23 2014-01-21 8.800 1,842,500 +2,500 0.45% 16,214,000
2014-01-22 2014-01-20 9.000 1,840,000 -10,500 0.45% 16,560,000
2014-01-20 2014-01-16 9.200 1,850,500 +12,000 0.45% 17,024,600
2014-01-17 2014-01-15 9.300 1,838,500 -4,500 0.45% 17,098,050
2014-01-16 2014-01-14 9.200 1,843,000 +10,500 0.45% 16,955,600
2014-01-15 2014-01-13 9.000 1,832,500 +5,000 0.45% 16,492,500
2014-01-14 2014-01-10 8.600 1,827,500 +2,500 0.45% 15,716,500
2014-01-13 2014-01-09 8.500 1,825,000 -2,500 0.45% 15,512,500
2014-01-10 2014-01-08 8.400 1,827,500 -5,000 0.45% 15,351,000
2014-01-08 2014-01-06 8.400 1,832,500 +5,000 0.45% 15,393,000
2014-01-02 2013-12-27 8.400 1,827,500 -7,500 0.45% 15,351,000
2013-12-30 2013-12-24 8.500 1,835,000 +40,000 0.45% 15,597,500
2013-12-27 2013-12-20 8.300 1,795,000 +3,000 0.44% 14,898,500
2013-12-23 2013-12-19 8.500 1,792,000 +10,000 0.44% 15,232,000
2013-12-20 2013-12-18 8.800 1,782,000 -54,500 0.44% 15,681,600
2013-12-19 2013-12-17 8.800 1,836,500 -48,000 0.45% 16,161,200
2013-12-17 2013-12-13 8.800 1,884,500 +2,500 0.46% 16,583,600
2013-12-16 2013-12-12 8.800 1,882,000 -5,000 0.46% 16,561,600
2013-12-13 2013-12-11 9.000 1,887,000 -2,500 0.46% 16,983,000
2013-12-12 2013-12-10 9.400 1,889,500 +88,500 0.46% 17,761,300
2013-12-11 2013-12-09 9.100 1,801,000 +16,000 0.44% 16,389,100
2013-12-10 2013-12-06 8.200 1,785,000 +4,000 0.44% 14,637,000
2013-12-06 2013-12-04 7.900 1,781,000 -500 0.44% 14,069,900
2013-12-05 2013-12-03 7.800 1,781,500 +12,500 0.44% 13,895,700
2013-12-04 2013-12-02 7.600 1,769,000 +8,500 0.43% 13,444,400
2013-12-02 2013-11-28 7.700 1,760,500 -3,000 0.43% 13,555,850
2013-11-29 2013-11-27 7.800 1,763,500 -10,000 0.43% 13,755,300
2013-11-28 2013-11-26 7.800 1,773,500 +2,500 0.44% 13,833,300
2013-11-27 2013-11-25 8.100 1,771,000 +12,500 0.43% 14,345,100
2013-11-26 2013-11-22 7.700 1,758,500 -5,500 0.43% 13,540,450
2013-11-25 2013-11-21 7.200 1,764,000 +6,500 0.43% 12,700,800
2013-11-22 2013-11-20 7.400 1,757,500 +1,500 0.43% 13,005,500
2013-11-21 2013-11-19 7.100 1,756,000 -2,500 0.43% 12,467,600
2013-11-12 2013-11-08 6.700 1,758,500 +3,000 0.43% 11,781,950
2013-11-08 2013-11-06 6.800 1,755,500 +4,000 0.43% 11,937,400
2013-11-04 2013-10-31 6.800 1,751,500 -5,000 0.43% 11,910,200
2013-11-01 2013-10-30 6.900 1,756,500 +2,000 0.43% 12,119,850
2013-10-31 2013-10-29 6.800 1,754,500 -1,000 0.43% 11,930,600
2013-10-29 2013-10-25 6.900 1,755,500 -1,000 0.43% 12,112,950
2013-10-28 2013-10-24 6.900 1,756,500 -5,000 0.43% 12,119,850
2013-10-25 2013-10-23 7.000 1,761,500 -4,500 0.43% 12,330,500
2013-10-23 2013-10-21 6.900 1,766,000 +2,500 0.43% 12,185,400
2013-10-22 2013-10-18 7.200 1,763,500 +42,500 0.43% 12,697,200
2013-10-10 2013-10-08 7.300 1,721,000 -500 0.42% 12,563,300
2013-10-09 2013-10-07 7.300 1,721,500 -6,000 0.42% 12,566,950
2013-10-08 2013-10-04 7.300 1,727,500 -1,500 0.42% 12,610,750
2013-10-07 2013-10-03 7.300 1,729,000 +12,500 0.42% 12,621,700
2013-10-03 2013-09-30 7.400 1,716,500 +2,500 0.42% 12,702,100
2013-09-27 2013-09-25 7.400 1,714,000 +1,500 0.42% 12,683,600
2013-09-26 2013-09-24 7.400 1,712,500 +5,000 0.42% 12,672,500
2013-09-24 2013-09-19 8.000 1,707,500 +2,500 0.42% 13,660,000
2013-08-29 2013-08-27 7.800 1,705,000 -7,000 0.42% 13,299,000
2013-08-28 2013-08-26 7.900 1,712,000 -49,000 0.42% 13,524,800
2013-08-26 2013-08-22 8.100 1,761,000 -3,500 0.43% 14,264,100
2013-08-23 2013-08-21 7.400 1,764,500 +10,000 0.43% 13,057,300
2013-08-22 2013-08-20 7.500 1,754,500 -5,500 0.43% 13,158,750
2013-08-21 2013-08-19 7.800 1,760,000 -500 0.43% 13,728,000
2013-08-20 2013-08-16 7.900 1,760,500 +22,000 0.43% 13,907,950
2013-08-16 2013-08-13 8.200 1,738,500 -17,000 0.43% 14,255,700
2013-08-15 2013-08-12 8.400 1,755,500 +5,500 0.43% 14,746,200
2013-08-13 2013-08-09 8.200 1,750,000 -2,500 0.43% 14,350,000
2013-08-09 2013-08-07 7.300 1,752,500 -4,000 0.43% 12,793,250
2013-08-08 2013-08-06 7.400 1,756,500 +16,500 0.43% 12,998,100
2013-08-06 2013-08-02 7.400 1,740,000 -1,500 0.43% 12,876,000
2013-08-05 2013-08-01 7.300 1,741,500 -2,500 0.43% 12,712,950
2013-08-01 2013-07-30 7.300 1,744,000 +10,000 0.43% 12,731,200
2013-07-30 2013-07-26 7.600 1,734,000 -4,000 0.43% 13,178,400
2013-07-29 2013-07-25 7.300 1,738,000 +4,000 0.43% 12,687,400
2013-07-26 2013-07-24 7.200 1,734,000 -1,000 0.43% 12,484,800
2013-07-24 2013-07-22 7.200 1,735,000 -500 0.43% 12,492,000
2013-07-23 2013-07-19 7.200 1,735,500 +29,500 0.43% 12,495,600
2013-07-22 2013-07-18 7.000 1,706,000 -47,500 0.42% 11,942,000
2013-07-18 2013-07-16 7.400 1,753,500 -500 0.43% 12,975,900
2013-07-12 2013-07-10 7.400 1,754,000 -6,500 0.43% 12,979,600
2013-07-11 2013-07-09 7.500 1,760,500 -2,000 0.43% 13,203,750
2013-07-10 2013-07-08 7.600 1,762,500 -2,500 0.43% 13,395,000
2013-07-05 2013-07-03 7.000 1,765,000 -4,500 0.43% 12,355,000
2013-07-04 2013-07-02 7.100 1,769,500 +1,500 0.43% 12,563,450
2013-07-03 2013-06-28 6.900 1,768,000 -2,500 0.43% 12,199,200
2013-07-02 2013-06-27 6.800 1,770,500 +4,000 0.43% 12,039,400
2013-06-28 2013-06-26 6.500 1,766,500 -1,000 0.43% 11,482,250
2013-06-27 2013-06-25 6.600 1,767,500 +8,500 0.43% 11,665,500
2013-06-21 2013-06-19 7.800 1,759,000 -13,500 0.43% 13,720,200
2013-06-20 2013-06-18 8.000 1,772,500 +1,500 0.44% 14,180,000
2013-06-19 2013-06-17 7.900 1,771,000 +5,000 0.43% 13,990,900
2013-06-18 2013-06-14 7.400 1,766,000 +6,500 0.43% 13,068,400
2013-06-17 2013-06-13 7.100 1,759,500 +500 0.43% 12,492,450
2013-06-14 2013-06-11 7.700 1,759,000 +1,500 0.43% 13,544,300
2013-06-13 2013-06-10 7.700 1,757,500 -1,500 0.43% 13,532,750
2013-06-11 2013-06-07 7.900 1,759,000 +1,000 0.43% 13,896,100
2013-06-10 2013-06-06 7.900 1,758,000 +1,500 0.43% 13,888,200
2013-06-05 2013-06-03 8.500 1,756,500 -5,000 0.43% 14,930,250
2013-06-04 2013-05-31 8.700 1,761,500 +11,000 0.43% 15,325,050
2013-06-03 2013-05-30 7.700 1,750,500 -1,500 0.43% 13,478,850
2013-05-31 2013-05-29 7.700 1,752,000 -5,000 0.43% 13,490,400
2013-05-29 2013-05-27 7.800 1,757,000 -500 0.43% 13,704,600
2013-05-24 2013-05-22 8.400 1,757,500 +5,000 0.43% 14,763,000
2013-05-22 2013-05-20 8.600 1,752,500 +11,500 0.43% 15,071,500
2013-05-21 2013-05-16 8.700 1,741,000 -5,000 0.43% 15,146,700
2013-05-16 2013-05-14 8.800 1,746,000 +2,500 0.43% 15,364,800
2013-05-13 2013-05-09 8.900 1,743,500 +1,500 0.43% 15,517,150
2013-05-10 2013-05-08 8.900 1,742,000 +2,500 0.43% 15,503,800
2013-05-09 2013-05-07 8.900 1,739,500 -2,500 0.43% 15,481,550
2013-05-08 2013-05-06 8.900 1,742,000 +3,000 0.43% 15,503,800
2013-05-06 2013-05-02 9.000 1,739,000 +5,000 0.43% 15,651,000
2013-05-03 2013-04-30 9.000 1,734,000 +2,000 0.43% 15,606,000
2013-04-30 2013-04-26 9.000 1,732,000 -6,500 0.43% 15,588,000
2013-04-29 2013-04-25 8.900 1,738,500 +2,500 0.43% 15,472,650
2013-04-26 2013-04-24 9.000 1,736,000 +2,500 0.43% 15,624,000
2013-04-25 2013-04-23 9.000 1,733,500 -1,000 0.43% 15,601,500
2013-04-24 2013-04-22 9.000 1,734,500 -1,500 0.43% 15,610,500
2013-04-22 2013-04-18 9.100 1,736,000 -14,000 0.43% 15,797,600
2013-04-19 2013-04-17 9.000 1,750,000 +5,000 0.43% 15,750,000
2013-04-18 2013-04-16 9.000 1,745,000 +2,500 0.43% 15,705,000
2013-04-17 2013-04-15 9.100 1,742,500 +2,500 0.43% 15,856,750
2013-04-16 2013-04-12 9.400 1,740,000 +5,000 0.43% 16,356,000
2013-04-15 2013-04-11 9.300 1,735,000 +6,500 0.43% 16,135,500
2013-04-11 2013-04-09 9.100 1,728,500 +4,000 0.42% 15,729,350
2013-04-09 2013-04-05 9.600 1,724,500 -5,000 0.42% 16,555,200
2013-04-05 2013-04-02 9.800 1,729,500 +1,000 0.42% 16,949,100
2013-04-03 2013-03-28 10.400 1,728,500 +8,500 0.42% 17,976,400
2013-04-02 2013-03-27 10.400 1,720,000 -6,500 0.42% 17,888,000
2013-03-28 2013-03-26 10.000 1,726,500 +500 0.42% 17,265,000
2013-03-26 2013-03-22 10.000 1,726,000 +2,500 0.42% 17,260,000
2013-03-25 2013-03-21 10.000 1,723,500 +13,000 0.42% 17,235,000
2013-03-20 2013-03-18 10.000 1,710,500 -8,500 0.42% 17,105,000
2013-03-19 2013-03-15 10.200 1,719,000 -5,500 0.42% 17,533,800
2013-03-18 2013-03-14 10.000 1,724,500 -18,000 0.42% 17,245,000
2013-03-15 2013-03-13 10.200 1,742,500 +7,500 0.43% 17,773,500
2013-03-13 2013-03-11 10.600 1,735,000 -21,500 0.43% 18,391,000
2013-03-12 2013-03-08 10.800 1,756,500 -3,500 0.43% 18,970,200
2013-03-11 2013-03-07 11.000 1,760,000 +7,000 0.43% 19,360,000
2013-03-08 2013-03-06 10.800 1,753,000 +19,500 0.43% 18,932,400
2013-03-07 2013-03-05 11.000 1,733,500 +35,500 0.43% 19,068,500
2013-03-06 2013-03-04 11.000 1,698,000 +3,000 0.42% 18,678,000
2013-03-05 2013-03-01 11.000 1,695,000 +28,500 0.42% 18,645,000
2013-03-04 2013-02-28 11.000 1,666,500 +22,500 0.41% 18,331,500
2013-03-01 2013-02-27 10.800 1,644,000 +8,500 0.40% 17,755,200
2013-02-28 2013-02-26 10.800 1,635,500 +3,000 0.40% 17,663,400
2013-02-27 2013-02-25 11.200 1,632,500 +7,000 0.40% 18,284,000
2013-02-26 2013-02-22 11.200 1,625,500 -19,000 0.40% 18,205,600
2013-02-25 2013-02-21 11.800 1,644,500 -20,000 0.40% 19,405,100
2013-02-22 2013-02-20 12.200 1,664,500 -3,000 0.41% 20,306,900
2013-02-21 2013-02-19 11.600 1,667,500 -19,500 0.41% 19,343,000
2013-02-20 2013-02-18 12.200 1,687,000 +3,000 0.41% 20,581,400
2013-02-19 2013-02-15 11.400 1,684,000 +10,500 0.41% 19,197,600
2013-02-18 2013-02-14 11.000 1,673,500 -16,000 0.41% 18,408,500
2013-02-15 2013-02-08 10.400 1,689,500 +5,000 0.41% 17,570,800
2013-02-14 2013-02-07 10.400 1,684,500 +8,000 0.41% 17,518,800
2013-02-08 2013-02-06 10.400 1,676,500 +29,500 0.41% 17,435,600
2013-02-07 2013-02-05 10.400 1,647,000 -91,500 0.40% 17,128,800
2013-02-06 2013-02-04 10.600 1,738,500 +187,000 0.43% 18,428,100
2013-02-05 2013-02-01 10.200 1,551,500 +10,000 0.38% 15,825,300
2013-01-25 2013-01-23 10.200 1,541,500 +3,000 0.38% 15,723,300
2013-01-24 2013-01-22 10.200 1,538,500 +1,500 0.38% 15,692,700
2013-01-21 2013-01-17 10.000 1,537,000 -7,500 0.38% 15,370,000
2013-01-17 2013-01-15 9.900 1,544,500 -9,000 0.38% 15,290,550
2013-01-16 2013-01-14 10.000 1,553,500 +16,500 0.38% 15,535,000
2013-01-15 2013-01-11 10.200 1,537,000 +9,000 0.38% 15,677,400
2013-01-14 2013-01-10 10.400 1,528,000 +6,500 0.38% 15,891,200
2013-01-11 2013-01-09 10.200 1,521,500 +1,500 0.37% 15,519,300
2013-01-10 2013-01-08 10.400 1,520,000 +5,000 0.37% 15,808,000
2013-01-09 2013-01-07 10.600 1,515,000 +5,000 0.37% 16,059,000
2013-01-07 2013-01-03 10.800 1,510,000 -2,500 0.37% 16,308,000
2013-01-04 2013-01-02 10.800 1,512,500 +42,000 0.37% 16,335,000
2013-01-03 2012-12-31 11.000 1,470,500 -4,500 0.36% 16,175,500
2013-01-02 2012-12-27 11.000 1,475,000 -6,000 0.36% 16,225,000
2012-12-28 2012-12-24 11.000 1,481,000 +5,000 0.36% 16,291,000
2012-12-27 2012-12-20 11.200 1,476,000 +1,500 0.36% 16,531,200
2012-12-21 2012-12-19 10.800 1,474,500 +3,000 0.36% 15,924,600
2012-12-19 2012-12-17 11.200 1,471,500 +14,000 0.36% 16,480,800
2012-12-17 2012-12-13 10.200 1,457,500 +2,000 0.36% 14,866,500
2012-12-14 2012-12-12 10.000 1,455,500 +4,500 0.43% 14,555,000
2012-12-06 2012-12-04 10.000 1,451,000 -5,000 0.42% 14,510,000
2012-12-05 2012-12-03 10.000 1,456,000 +5,000 0.43% 14,560,000
2012-12-04 2012-11-30 9.900 1,451,000 +2,500 0.42% 14,364,900
2012-11-28 2012-11-26 10.200 1,448,500 +1,000 0.42% 14,774,700
2012-11-21 2012-11-19 10.200 1,447,500 -1,000 0.42% 14,764,500
2012-11-20 2012-11-16 10.400 1,448,500 +1,000 0.42% 15,064,400
2012-11-19 2012-11-15 10.200 1,447,500 -2,500 0.42% 14,764,500
2012-11-15 2012-11-13 10.200 1,450,000 -2,500 0.42% 14,790,000
2012-11-12 2012-11-08 10.200 1,452,500 -10,000 0.42% 14,815,500
2012-11-09 2012-11-07 10.200 1,462,500 +10,000 0.43% 14,917,500
2012-11-08 2012-11-06 10.200 1,452,500 +2,500 0.42% 14,815,500
2012-11-07 2012-11-05 10.200 1,450,000 -9,500 0.42% 14,790,000
2012-11-06 2012-11-02 10.400 1,459,500 +15,500 0.43% 15,178,800
2012-10-31 2012-10-29 10.000 1,444,000 -500 0.42% 14,440,000
2012-10-29 2012-10-25 10.000 1,444,500 -5,000 0.42% 14,445,000
2012-10-26 2012-10-24 10.200 1,449,500 -1,000 0.42% 14,784,900
2012-10-25 2012-10-22 10.000 1,450,500 -1,500 0.42% 14,505,000
2012-10-24 2012-10-19 10.000 1,452,000 +10,500 0.42% 14,520,000
2012-10-22 2012-10-18 10.200 1,441,500 +5,500 0.42% 14,703,300
2012-10-16 2012-10-12 10.200 1,436,000 -22,500 0.42% 14,647,200
2012-10-11 2012-10-09 10.200 1,458,500 -2,500 0.43% 14,876,700
2012-10-10 2012-10-08 10.200 1,461,000 +5,000 0.43% 14,902,200
2012-10-09 2012-10-05 10.200 1,456,000 +15,500 0.43% 14,851,200
2012-10-04 2012-09-28 10.000 1,440,500 +10,500 0.42% 14,405,000
2012-09-28 2012-09-26 10.200 1,430,000 -42,500 0.42% 14,586,000
2012-09-21 2012-09-19 10.200 1,472,500 -21,500 0.43% 15,019,500
2012-09-17 2012-09-13 10.400 1,494,000 -4,000 0.44% 15,537,600
2012-09-14 2012-09-12 10.200 1,498,000 +10,500 0.44% 15,279,600
2012-09-11 2012-09-07 10.200 1,487,500 +500 0.43% 15,172,500
2012-09-06 2012-09-04 10.600 1,487,000 -2,500 0.43% 15,762,200
2012-09-04 2012-08-31 10.600 1,489,500 -101,000 0.44% 15,788,700
2012-08-30 2012-08-28 11.000 1,590,500 -1,000 0.46% 17,495,500
2012-08-27 2012-08-23 11.200 1,591,500 +2,500 0.46% 17,824,800
2012-08-24 2012-08-22 11.200 1,589,000 +2,500 0.46% 17,796,800
2012-08-23 2012-08-21 11.400 1,586,500 +500 0.46% 18,086,100
2012-08-22 2012-08-20 11.200 1,586,000 +5,000 0.46% 17,763,200
2012-08-17 2012-08-15 11.600 1,581,000 +5,000 0.46% 18,339,600
2012-08-16 2012-08-14 12.600 1,576,000 +10,000 0.46% 19,857,600
2012-08-15 2012-08-13 11.000 1,566,000 -500 0.46% 17,226,000
2012-08-14 2012-08-10 11.000 1,566,500 -19,000 0.46% 17,231,500
2012-08-09 2012-08-07 10.800 1,585,500 -500 0.46% 17,123,400
2012-07-27 2012-07-25 10.800 1,586,000 -10,000 0.46% 17,128,800
2012-07-13 2012-07-11 11.400 1,596,000 -1,500 0.47% 18,194,400
2012-07-09 2012-07-05 11.600 1,597,500 -13,000 0.47% 18,531,000
2012-07-05 2012-07-03 11.800 1,610,500 +2,500 0.47% 19,003,900
2012-06-29 2012-06-27 12.000 1,608,000 -500 0.47% 19,296,000
2012-06-27 2012-06-25 12.200 1,608,500 +1,500 0.47% 19,623,700
2012-06-25 2012-06-21 11.800 1,607,000 +4,000 0.47% 18,962,600
2012-06-22 2012-06-20 12.000 1,603,000 +4,000 0.47% 19,236,000
2012-06-21 2012-06-19 12.800 1,599,000 -6,000 0.47% 20,467,200
2012-06-20 2012-06-18 13.000 1,605,000 -12,500 0.47% 20,865,000
2012-06-06 2012-06-04 12.200 1,617,500 +5,500 0.47% 19,733,500
2012-06-05 2012-06-01 12.400 1,612,000 +1,000 0.47% 19,988,800
2012-05-31 2012-05-29 12.400 1,611,000 +5,000 0.47% 19,976,400
2012-05-30 2012-05-28 12.800 1,606,000 -5,000 0.47% 20,556,800
2012-05-28 2012-05-24 12.400 1,611,000 +16,000 0.47% 19,976,400
2012-05-25 2012-05-23 12.400 1,595,000 +2,000 0.47% 19,778,000
2012-05-24 2012-05-22 12.600 1,593,000 -2,000 0.47% 20,071,800
2012-05-23 2012-05-21 12.600 1,595,000 +2,500 0.47% 20,097,000
2012-05-22 2012-05-18 12.600 1,592,500 +7,500 0.47% 20,065,500
2012-05-18 2012-05-16 12.800 1,585,000 +18,500 0.46% 20,288,000
2012-05-17 2012-05-15 13.000 1,566,500 +1,500 0.46% 20,364,500
2012-05-16 2012-05-14 13.000 1,565,000 -500 0.46% 20,345,000
2012-05-09 2012-05-07 13.200 1,565,500 +11,500 0.46% 20,664,600
2012-05-02 2012-04-27 12.800 1,554,000 +14,000 0.45% 19,891,200
2012-04-27 2012-04-25 13.000 1,540,000 +1,500 0.45% 20,020,000
2012-04-26 2012-04-24 12.800 1,538,500 -5,000 0.45% 19,692,800
2012-04-25 2012-04-23 13.000 1,543,500 +5,000 0.45% 20,065,500
2012-04-24 2012-04-20 13.000 1,538,500 +15,000 0.45% 20,000,500
2012-04-18 2012-04-16 12.800 1,523,500 +54,000 0.45% 19,500,800
2012-04-17 2012-04-13 13.000 1,469,500 -500 0.43% 19,103,500
2012-04-16 2012-04-12 13.200 1,470,000 -26,000 0.43% 19,404,000
2012-04-13 2012-04-11 13.400 1,496,000 +1,500 0.44% 20,046,400
2012-04-12 2012-04-10 13.600 1,494,500 +5,000 0.44% 20,325,200
2012-04-11 2012-04-05 13.200 1,489,500 +5,000 0.44% 19,661,400
2012-04-10 2012-04-03 12.600 1,484,500 +6,500 0.43% 18,704,700
2012-04-02 2012-03-29 10.600 1,478,000 +2,500 0.43% 15,666,800
2012-03-28 2012-03-26 9.800 1,475,500 -4,000 0.43% 14,459,900
2012-03-26 2012-03-22 9.700 1,479,500 -1,000 0.43% 14,351,150
2012-03-19 2012-03-15 9.500 1,480,500 -500 0.43% 14,064,750
2012-03-15 2012-03-13 9.700 1,481,000 -1,000 0.43% 14,365,700
2012-03-09 2012-03-07 9.600 1,482,000 +2,500 0.43% 14,227,200
2012-03-08 2012-03-06 9.700 1,479,500 -2,000 0.43% 14,351,150
2012-03-06 2012-03-02 10.000 1,481,500 +4,500 0.43% 14,815,000
2012-03-01 2012-02-28 9.800 1,477,000 +500 0.43% 14,474,600
2012-02-28 2012-02-24 10.000 1,476,500 -1,000 0.43% 14,765,000
2012-02-27 2012-02-23 10.000 1,477,500 +1,000 0.43% 14,775,000
2012-02-24 2012-02-22 10.200 1,476,500 +3,000 0.43% 15,060,300
2012-02-23 2012-02-21 9.900 1,473,500 +1,000 0.43% 14,587,650
2012-02-22 2012-02-20 10.000 1,472,500 -4,000 0.43% 14,725,000
2012-02-16 2012-02-14 9.900 1,476,500 +3,500 0.45% 14,617,350
2012-02-14 2012-02-10 9.700 1,473,000 +1,500 0.45% 14,288,100
2012-02-07 2012-02-03 10.200 1,471,500 -2,500 0.45% 15,009,300
2012-02-01 2012-01-30 9.700 1,474,000 +2,500 0.45% 14,297,800
2012-01-30 2012-01-26 9.200 1,471,500 +5,000 0.45% 13,537,800
2012-01-26 2012-01-19 9.700 1,466,500 +12,500 0.45% 14,225,050
2012-01-05 2012-01-03 10.800 1,454,000 -1,000 0.44% 15,703,200
2012-01-04 2011-12-30 10.600 1,455,000 +4,000 0.44% 15,423,000
2011-12-29 2011-12-23 9.100 1,451,000 -6,000 0.44% 13,204,100
2011-12-19 2011-12-15 9.200 1,457,000 -500 0.45% 13,404,400
2011-12-16 2011-12-14 9.200 1,457,500 -2,000 0.45% 13,409,000
2011-12-15 2011-12-13 9.500 1,459,500 -500 0.45% 13,865,250
2011-12-12 2011-12-08 9.700 1,460,000 -1,500 0.45% 14,162,000
2011-12-05 2011-12-01 10.200 1,461,500 -1,000 0.45% 14,907,300
2011-12-02 2011-11-30 10.400 1,462,500 +1,000 0.45% 15,210,000
2011-11-29 2011-11-25 10.400 1,461,500 -2,500 0.45% 15,199,600
2011-11-25 2011-11-23 10.000 1,464,000 +1,000 0.45% 14,640,000
2011-11-18 2011-11-16 10.400 1,463,000 -2,500 0.45% 15,215,200
2011-11-17 2011-11-15 10.400 1,465,500 -500 0.45% 15,241,200
2011-11-15 2011-11-11 10.200 1,466,000 +1,000 0.45% 14,953,200
2011-11-14 2011-11-10 10.600 1,465,000 -58,000 0.45% 15,529,000
2011-11-11 2011-11-09 10.800 1,523,000 -5,000 0.47% 16,448,400
2011-11-10 2011-11-08 10.800 1,528,000 +1,500 0.47% 16,502,400
2011-11-09 2011-11-07 10.800 1,526,500 +7,500 0.47% 16,486,200
2011-11-08 2011-11-04 11.000 1,519,000 +6,000 0.46% 16,709,000
2011-11-07 2011-11-03 10.800 1,513,000 -500 0.46% 16,340,400
2011-11-01 2011-10-28 11.400 1,513,500 +52,000 0.46% 17,253,900
2011-10-31 2011-10-27 11.400 1,461,500 +6,500 0.46% 16,661,100
2011-10-27 2011-10-25 11.000 1,455,000 -5,000 0.46% 16,005,000
2011-10-26 2011-10-24 10.600 1,460,000 -14,500 0.46% 15,476,000
2011-10-25 2011-10-21 10.600 1,474,500 +2,500 0.47% 15,629,700
2011-10-21 2011-10-19 10.800 1,472,000 -8,000 0.47% 15,897,600
2011-10-20 2011-10-18 10.400 1,480,000 +15,000 0.47% 15,392,000
2011-10-19 2011-10-17 11.000 1,465,000 -19,000 0.46% 16,115,000
2011-10-18 2011-10-14 10.800 1,484,000 +17,500 0.47% 16,027,200
2011-10-14 2011-10-12 11.200 1,466,500 -28,500 0.46% 16,424,800
2011-10-13 2011-10-11 11.000 1,495,000 +1,500 0.47% 16,445,000
2011-10-12 2011-10-10 10.800 1,493,500 +5,000 0.47% 16,129,800
2011-10-10 2011-10-06 10.800 1,488,500 +7,000 0.47% 16,075,800
2011-10-07 2011-10-04 10.800 1,481,500 +7,000 0.47% 16,000,200
2011-10-06 2011-10-03 11.400 1,474,500 +10,000 0.47% 16,809,300
2011-10-04 2011-09-30 12.400 1,464,500 -12,500 0.46% 18,159,800
2011-10-03 2011-09-28 12.200 1,477,000 +14,000 0.47% 18,019,400
2011-09-28 2011-09-26 12.600 1,463,000 -5,000 0.46% 18,433,800
2011-09-27 2011-09-23 12.000 1,468,000 -5,000 0.46% 17,616,000
2011-09-26 2011-09-22 12.000 1,473,000 -11,000 0.47% 17,676,000
2011-09-23 2011-09-21 12.400 1,484,000 -1,500 0.47% 18,401,600
2011-09-19 2011-09-15 13.200 1,485,500 -2,000 0.47% 19,608,600
2011-09-15 2011-09-12 13.400 1,487,500 -500 0.47% 19,932,500
2011-09-14 2011-09-09 13.600 1,488,000 -500 0.47% 20,236,800
2011-09-07 2011-09-05 13.600 1,488,500 -1,000 0.47% 20,243,600
2011-09-06 2011-09-02 13.800 1,489,500 -2,500 0.47% 20,555,100
2011-09-02 2011-08-31 13.800 1,492,000 +4,500 0.47% 20,589,600
2011-09-01 2011-08-30 13.200 1,487,500 +2,500 0.47% 19,635,000
2011-08-30 2011-08-26 12.600 1,485,000 -3,000 0.47% 18,711,000
2011-08-29 2011-08-25 12.000 1,488,000 -3,500 0.47% 17,856,000
2011-08-26 2011-08-24 12.400 1,491,500 +3,000 0.47% 18,494,600
2011-08-25 2011-08-23 12.200 1,488,500 -6,000 0.47% 18,159,700
2011-08-24 2011-08-22 12.400 1,494,500 -500 0.47% 18,531,800
2011-08-18 2011-08-16 13.000 1,495,000 -500 0.47% 19,435,000
2011-08-16 2011-08-12 12.800 1,495,500 -47,000 0.47% 19,142,400
2011-08-15 2011-08-11 12.400 1,542,500 -29,000 0.49% 19,127,000
2011-08-12 2011-08-10 12.200 1,571,500 +11,000 0.50% 19,172,300
2011-08-11 2011-08-09 12.400 1,560,500 +2,500 0.49% 19,350,200
2011-08-10 2011-08-08 13.000 1,558,000 -6,000 0.49% 20,254,000
2011-08-09 2011-08-05 13.400 1,564,000 -3,500 0.49% 20,957,600
2011-08-08 2011-08-04 13.200 1,567,500 -2,000 0.50% 20,691,000
2011-08-05 2011-08-03 13.400 1,569,500 -3,000 0.50% 21,031,300
2011-08-04 2011-08-02 13.600 1,572,500 +5,500 0.50% 21,386,000
2011-08-03 2011-08-01 14.000 1,567,000 +14,000 0.50% 21,938,000
2011-08-02 2011-07-29 14.400 1,553,000 -1,000 0.49% 22,363,200
2011-07-29 2011-07-27 14.600 1,554,000 -1,500 0.49% 22,688,400
2011-07-28 2011-07-26 14.600 1,555,500 -10,000 0.49% 22,710,300
2011-07-22 2011-07-20 14.200 1,565,500 -1,000 0.50% 22,230,100
2011-07-19 2011-07-15 14.000 1,566,500 -7,000 0.50% 21,931,000
2011-07-18 2011-07-14 13.800 1,573,500 -1,000 0.50% 21,714,300
2011-07-15 2011-07-13 13.600 1,574,500 +500 0.50% 21,413,200
2011-07-14 2011-07-12 13.600 1,574,000 -6,000 0.50% 21,406,400
2011-07-13 2011-07-11 14.000 1,580,000 -3,500 0.50% 22,120,000
2011-07-12 2011-07-08 14.000 1,583,500 -2,500 0.50% 22,169,000
2011-07-08 2011-07-06 14.000 1,586,000 -5,000 0.50% 22,204,000
2011-07-07 2011-07-05 14.200 1,591,000 -5,000 0.50% 22,592,200
2011-07-04 2011-06-29 14.200 1,596,000 -1,000 0.51% 22,663,200
2011-06-29 2011-06-27 14.400 1,597,000 -15,000 0.51% 22,996,800
2011-06-28 2011-06-24 14.200 1,612,000 -3,000 0.51% 22,890,400
2011-06-21 2011-06-17 13.200 1,615,000 -5,000 0.51% 21,318,000
2011-06-20 2011-06-16 13.600 1,620,000 +2,000 0.51% 22,032,000
2011-06-14 2011-06-10 13.800 1,618,000 -5,000 0.51% 22,328,400
2011-06-13 2011-06-09 14.200 1,623,000 -8,000 0.51% 23,046,600
2011-06-10 2011-06-08 14.200 1,631,000 +1,500 0.52% 23,160,200
2011-06-08 2011-06-03 14.400 1,629,500 +6,000 0.52% 23,464,800
2011-06-07 2011-06-02 14.400 1,623,500 -3,500 0.51% 23,378,400
2011-06-03 2011-06-01 14.400 1,627,000 +9,500 0.51% 23,428,800
2011-06-02 2011-05-31 14.600 1,617,500 -1,000 0.51% 23,615,500
2011-06-01 2011-05-30 14.400 1,618,500 +2,500 0.51% 23,306,400
2011-05-31 2011-05-27 14.400 1,616,000 -500 0.51% 23,270,400
2011-05-30 2011-05-26 14.600 1,616,500 -4,500 0.51% 23,600,900
2011-05-27 2011-05-25 14.400 1,621,000 -1,000 0.51% 23,342,400
2011-05-25 2011-05-23 14.600 1,622,000 -500 0.51% 23,681,200
2011-05-24 2011-05-20 14.600 1,622,500 -500 0.51% 23,688,500
2011-05-23 2011-05-19 14.600 1,623,000 -2,000 0.51% 23,695,800
2011-05-20 2011-05-18 14.800 1,625,000 -1,000 0.51% 24,050,000
2011-05-19 2011-05-17 14.800 1,626,000 +1,000 0.51% 24,064,800
2011-05-18 2011-05-16 14.600 1,625,000 -3,000 0.51% 23,725,000
2011-05-17 2011-05-13 14.800 1,628,000 -9,500 0.52% 24,094,400
2011-05-16 2011-05-12 14.600 1,637,500 -4,000 0.52% 23,907,500
2011-05-13 2011-05-11 14.800 1,641,500 -2,500 0.52% 24,294,200
2011-05-12 2011-05-09 15.000 1,644,000 -2,000 0.52% 24,660,000
2011-05-09 2011-05-05 15.000 1,646,000 +1,500 0.52% 24,690,000
2011-05-06 2011-05-04 15.000 1,644,500 -28,500 0.52% 24,667,500
2011-05-05 2011-05-03 15.400 1,673,000 -51,000 0.53% 25,764,200
2011-05-03 2011-04-28 13.200 1,724,000 +28,500 0.55% 22,756,800
2011-04-29 2011-04-27 13.400 1,695,500 +4,500 0.54% 22,719,700
2011-04-28 2011-04-26 14.000 1,691,000 +27,000 0.54% 23,674,000
2011-04-27 2011-04-21 15.200 1,664,000 -17,500 0.53% 25,292,800
2011-04-26 2011-04-20 15.800 1,681,500 -22,000 0.53% 26,567,700
2011-04-21 2011-04-19 14.800 1,703,500 -18,500 0.54% 25,211,800
2011-04-20 2011-04-18 14.400 1,722,000 -7,500 0.54% 24,796,800
2011-04-19 2011-04-15 13.800 1,729,500 -29,000 0.55% 23,867,100
2011-04-18 2011-04-14 13.200 1,758,500 -4,000 0.56% 23,212,200
2011-04-15 2011-04-13 13.000 1,762,500 +19,000 0.56% 22,912,500
2011-04-13 2011-04-11 12.800 1,743,500 +7,500 0.55% 22,316,800
2011-04-12 2011-04-08 13.000 1,736,000 +1,000 0.55% 22,568,000
2011-04-08 2011-04-06 13.200 1,735,000 -2,000 0.55% 22,902,000
2011-04-07 2011-04-04 12.800 1,737,000 +26,500 0.55% 22,233,600
2011-04-01 2011-03-30 13.000 1,710,500 -1,000 0.54% 22,236,500
2011-03-31 2011-03-29 12.800 1,711,500 -38,000 0.54% 21,907,200
2011-03-30 2011-03-28 13.200 1,749,500 -4,500 0.55% 23,093,400
2011-03-29 2011-03-25 13.000 1,754,000 +3,500 0.56% 22,802,000
2011-03-28 2011-03-24 13.000 1,750,500 +2,500 0.55% 22,756,500
2011-03-25 2011-03-23 13.200 1,748,000 +15,000 0.55% 23,073,600
2011-03-24 2011-03-22 13.600 1,733,000 -3,500 0.55% 23,568,800
2011-03-23 2011-03-21 13.600 1,736,500 -24,000 0.55% 23,616,400
2011-03-22 2011-03-18 12.800 1,760,500 -4,000 0.56% 22,534,400
2011-03-21 2011-03-17 12.600 1,764,500 -29,500 0.56% 22,232,700
2011-03-18 2011-03-16 13.000 1,794,000 +2,500 0.57% 23,322,000
2011-03-17 2011-03-15 13.200 1,791,500 -2,500 0.57% 23,647,800
2011-03-15 2011-03-11 13.000 1,794,000 -2,500 0.57% 23,322,000
2011-03-14 2011-03-10 13.400 1,796,500 -5,500 0.57% 24,073,100
2011-03-09 2011-03-07 13.400 1,802,000 +7,500 0.57% 24,146,800
2011-03-08 2011-03-04 13.600 1,794,500 +6,000 0.57% 24,405,200
2011-03-07 2011-03-03 13.600 1,788,500 -500 0.57% 24,323,600
2011-03-03 2011-03-01 13.400 1,789,000 -2,500 0.57% 23,972,600
2011-03-02 2011-02-28 13.200 1,791,500 -6,000 0.57% 23,647,800
2011-03-01 2011-02-25 13.200 1,797,500 +4,000 0.57% 23,727,000
2011-02-28 2011-02-24 13.400 1,793,500 -2,000 0.57% 24,032,900
2011-02-24 2011-02-22 13.400 1,795,500 -500 0.57% 24,059,700
2011-02-23 2011-02-21 13.400 1,796,000 -14,000 0.57% 24,066,400
2011-02-22 2011-02-18 13.600 1,810,000 -12,500 0.57% 24,616,000
2011-02-21 2011-02-17 13.800 1,822,500 +36,000 0.58% 25,150,500
2011-02-18 2011-02-16 13.400 1,786,500 -1,000 0.57% 23,939,100
2011-02-17 2011-02-15 13.000 1,787,500 -35,000 0.57% 23,237,500
2011-02-16 2011-02-14 12.400 1,822,500 -500 0.58% 22,599,000
2011-02-15 2011-02-11 12.200 1,823,000 +101,000 0.58% 22,240,600
2011-02-14 2011-02-10 12.200 1,722,000 -8,000 0.54% 21,008,400
2011-02-11 2011-02-09 12.600 1,730,000 +149,000 0.55% 21,798,000
2011-02-10 2011-02-08 12.600 1,581,000 -2,000 0.50% 19,920,600
2011-02-09 2011-02-07 12.600 1,583,000 +97,000 0.50% 19,945,800
2011-02-08 2011-02-02 12.600 1,486,000 +9,500 0.47% 18,723,600
2011-02-07 2011-01-31 12.800 1,476,500 -1,000 0.47% 18,899,200
2011-02-01 2011-01-28 12.800 1,477,500 -1,000 0.47% 18,912,000
2011-01-31 2011-01-27 12.800 1,478,500 -3,000 0.47% 18,924,800
2011-01-25 2011-01-21 13.000 1,481,500 -3,500 0.47% 19,259,500
2011-01-21 2011-01-19 12.800 1,485,000 +1,000 0.47% 19,008,000
2011-01-20 2011-01-18 12.800 1,484,000 +1,500 0.47% 18,995,200
2011-01-17 2011-01-13 13.000 1,482,500 +8,000 0.47% 19,272,500
2011-01-14 2011-01-12 13.200 1,474,500 -7,000 0.47% 19,463,400
2011-01-13 2011-01-11 12.600 1,481,500 -2,000 0.47% 18,666,900
2011-01-12 2011-01-10 13.000 1,483,500 +8,000 0.47% 19,285,500
2011-01-11 2011-01-07 13.400 1,475,500 +16,000 0.47% 19,771,700
2011-01-10 2011-01-06 13.600 1,459,500 -500 0.46% 19,849,200
2011-01-06 2011-01-04 13.600 1,460,000 -18,000 0.46% 19,856,000
2011-01-05 2011-01-03 13.400 1,478,000 +5,000 0.47% 19,805,200
2011-01-04 2010-12-31 13.600 1,473,000 -7,500 0.47% 20,032,800
2010-12-30 2010-12-28 13.400 1,480,500 -24,500 0.47% 19,838,700
2010-12-29 2010-12-24 13.400 1,505,000 +5,000 0.48% 20,167,000
2010-12-28 2010-12-22 13.600 1,500,000 +7,500 0.47% 20,400,000
2010-12-23 2010-12-21 13.400 1,492,500 -2,500 0.47% 19,999,500
2010-12-22 2010-12-20 13.600 1,495,000 +14,500 0.47% 20,332,000
2010-12-21 2010-12-17 13.800 1,480,500 +85,000 0.47% 20,430,900
2010-12-20 2010-12-16 13.400 1,395,500 -11,000 0.44% 18,699,700
2010-12-17 2010-12-15 13.400 1,406,500 +3,500 0.45% 18,847,100
2010-12-16 2010-12-14 13.400 1,403,000 +7,500 0.44% 18,800,200
2010-12-15 2010-12-13 13.800 1,395,500 -4,000 0.44% 19,257,900
2010-12-14 2010-12-10 13.600 1,399,500 +2,500 0.44% 19,033,200
2010-12-13 2010-12-09 13.600 1,397,000 +23,000 0.44% 18,999,200
2010-12-10 2010-12-08 14.000 1,374,000 +3,500 0.43% 19,236,000
2010-12-09 2010-12-07 14.000 1,370,500 -9,000 0.43% 19,187,000
2010-12-08 2010-12-06 14.000 1,379,500 -9,500 0.44% 19,313,000
2010-12-07 2010-12-03 13.600 1,389,000 -8,500 0.44% 18,890,400
2010-12-06 2010-12-02 14.000 1,397,500 -10,500 0.44% 19,565,000
2010-12-03 2010-12-01 13.800 1,408,000 -9,000 0.45% 19,430,400
2010-12-02 2010-11-30 13.200 1,417,000 -1,000 0.45% 18,704,400
2010-12-01 2010-11-29 13.400 1,418,000 -4,000 0.45% 19,001,200
2010-11-30 2010-11-26 13.200 1,422,000 -6,500 0.45% 18,770,400
2010-11-29 2010-11-25 13.000 1,428,500 -5,500 0.45% 18,570,500
2010-11-25 2010-11-23 12.600 1,434,000 -9,500 0.45% 18,068,400
2010-11-24 2010-11-22 12.800 1,443,500 +2,000 0.46% 18,476,800
2010-11-22 2010-11-18 13.000 1,441,500 +8,500 0.46% 18,739,500
2010-11-19 2010-11-17 13.000 1,433,000 -3,000 0.45% 18,629,000
2010-11-17 2010-11-15 13.000 1,436,000 +4,000 0.45% 18,668,000
2010-11-16 2010-11-12 13.200 1,432,000 -6,000 0.45% 18,902,400
2010-11-15 2010-11-11 13.400 1,438,000 -2,500 0.46% 19,269,200
2010-11-12 2010-11-10 13.400 1,440,500 +20,000 0.47% 19,302,700
2010-11-11 2010-11-09 13.600 1,420,500 +39,500 0.46% 19,318,800
2010-11-10 2010-11-08 14.000 1,381,000 -22,000 0.45% 19,334,000
2010-11-09 2010-11-05 13.600 1,403,000 +8,500 0.46% 19,080,800
2010-11-08 2010-11-04 13.600 1,394,500 +7,500 0.46% 18,965,200
2010-11-05 2010-11-03 13.600 1,387,000 -500 0.45% 18,863,200
2010-11-04 2010-11-02 13.800 1,387,500 +32,500 0.45% 19,147,500
2010-11-03 2010-11-01 14.000 1,355,000 +2,500 0.44% 18,970,000
2010-11-02 2010-10-29 13.800 1,352,500 -7,000 0.44% 18,664,500
2010-11-01 2010-10-28 13.400 1,359,500 -1,000 0.44% 18,217,300
2010-10-29 2010-10-27 13.400 1,360,500 -5,000 0.45% 18,230,700
2010-10-28 2010-10-26 13.600 1,365,500 +1,500 0.45% 18,570,800
2010-10-27 2010-10-25 13.600 1,364,000 +10,500 0.45% 18,550,400
2010-10-25 2010-10-21 13.400 1,353,500 +1,500 0.44% 18,136,900
2010-10-22 2010-10-20 13.600 1,352,000 +9,500 0.44% 18,387,200
2010-10-20 2010-10-18 13.600 1,342,500 +1,500 0.44% 18,258,000
2010-10-19 2010-10-15 14.000 1,341,000 -14,000 0.44% 18,774,000
2010-10-18 2010-10-14 14.200 1,355,000 -4,500 0.44% 19,241,000
2010-10-15 2010-10-13 14.000 1,359,500 -22,000 0.44% 19,033,000
2010-10-14 2010-10-12 13.800 1,381,500 +26,000 0.45% 19,064,700
2010-10-13 2010-10-11 14.000 1,355,500 +29,500 0.44% 18,977,000
2010-10-12 2010-10-08 14.000 1,326,000 +36,500 0.43% 18,564,000
2010-10-11 2010-10-07 13.800 1,289,500 -4,000 0.42% 17,795,100
2010-10-08 2010-10-06 13.800 1,293,500 +6,000 0.42% 17,850,300
2010-10-07 2010-10-05 13.600 1,287,500 +3,500 0.42% 17,510,000
2010-10-06 2010-10-04 13.400 1,284,000 -14,500 0.42% 17,205,600
2010-10-05 2010-09-30 13.200 1,298,500 -10,000 0.42% 17,140,200
2010-10-04 2010-09-29 13.000 1,308,500 -14,000 0.43% 17,010,500
2010-09-30 2010-09-28 13.000 1,322,500 +13,500 0.43% 17,192,500
2010-09-29 2010-09-27 13.000 1,309,000 -5,000 0.43% 17,017,000
2010-09-28 2010-09-24 13.000 1,314,000 +14,000 0.43% 17,082,000
2010-09-27 2010-09-22 13.000 1,300,000 -6,500 0.43% 16,900,000
2010-09-24 2010-09-21 12.800 1,306,500 +7,500 0.43% 16,723,200
2010-09-22 2010-09-20 13.000 1,299,000 +6,000 0.42% 16,887,000
2010-09-21 2010-09-17 13.400 1,293,000 -11,500 0.42% 17,326,200
2010-09-17 2010-09-15 13.200 1,304,500 -4,500 0.43% 17,219,400
2010-09-16 2010-09-14 13.200 1,309,000 +1,500 0.43% 17,278,800
2010-09-15 2010-09-13 13.200 1,307,500 -2,000 0.43% 17,259,000
2010-09-14 2010-09-10 13.000 1,309,500 -10,000 0.43% 17,023,500
2010-09-13 2010-09-09 12.800 1,319,500 +1,500 0.43% 16,889,600
2010-09-10 2010-09-08 12.800 1,318,000 +7,500 0.43% 16,870,400
2010-09-09 2010-09-07 13.000 1,310,500 +6,500 0.43% 17,036,500
2010-09-07 2010-09-03 13.000 1,304,000 +3,500 0.43% 16,952,000
2010-09-06 2010-09-02 13.200 1,300,500 -14,500 0.43% 17,166,600
2010-09-03 2010-09-01 12.800 1,315,000 +11,500 0.43% 16,832,000
2010-09-02 2010-08-31 13.200 1,303,500 +4,000 0.43% 17,206,200
2010-09-01 2010-08-30 13.200 1,299,500 +4,000 0.43% 17,153,400
2010-08-30 2010-08-26 13.200 1,295,500 +9,000 0.42% 17,100,600
2010-08-27 2010-08-25 13.400 1,286,500 -2,500 0.42% 17,239,100
2010-08-26 2010-08-24 13.600 1,289,000 +3,000 0.42% 17,530,400
2010-08-25 2010-08-23 13.600 1,286,000 +4,000 0.42% 17,489,600
2010-08-24 2010-08-20 13.400 1,282,000 -3,000 0.42% 17,178,800
2010-08-23 2010-08-19 13.400 1,285,000 +15,000 0.42% 17,219,000
2010-08-20 2010-08-18 13.400 1,270,000 +26,500 0.42% 17,018,000
2010-08-19 2010-08-17 13.600 1,243,500 +500 0.41% 16,911,600
2010-08-17 2010-08-13 13.800 1,243,000 -3,000 0.41% 17,153,400
2010-08-16 2010-08-12 13.800 1,246,000 -3,000 0.41% 17,194,800
2010-08-13 2010-08-11 13.600 1,249,000 +3,500 0.41% 16,986,400
2010-08-12 2010-08-10 13.800 1,245,500 -2,500 0.41% 17,187,900
2010-08-11 2010-08-09 13.800 1,248,000 -3,000 0.41% 17,222,400
2010-08-10 2010-08-06 14.000 1,251,000 -6,500 0.41% 17,514,000
2010-08-09 2010-08-05 14.000 1,257,500 +2,000 0.41% 17,605,000
2010-08-06 2010-08-04 14.000 1,255,500 +5,000 0.41% 17,577,000
2010-08-05 2010-08-03 14.200 1,250,500 +6,000 0.41% 17,757,100
2010-08-04 2010-08-02 14.600 1,244,500 -22,000 0.41% 18,169,700
2010-08-03 2010-07-30 13.600 1,266,500 -2,500 0.41% 17,224,400
2010-08-02 2010-07-29 13.400 1,269,000 +12,500 0.42% 17,004,600
2010-07-30 2010-07-28 13.400 1,256,500 +1,000 0.41% 16,837,100
2010-07-29 2010-07-27 14.000 1,255,500 +8,500 0.41% 17,577,000
2010-07-28 2010-07-26 14.200 1,247,000 -60,000 0.41% 17,707,400
2010-07-27 2010-07-23 13.400 1,307,000 +16,500 0.43% 17,513,800
2010-07-26 2010-07-22 13.200 1,290,500 -8,000 0.42% 17,034,600
2010-07-23 2010-07-21 13.400 1,298,500 +14,000 0.42% 17,399,900
2010-07-21 2010-07-19 13.200 1,284,500 +5,000 0.42% 16,955,400
2010-07-20 2010-07-16 13.400 1,279,500 -5,000 0.42% 17,145,300
2010-07-16 2010-07-14 13.400 1,284,500 +20,000 0.42% 17,212,300
2010-07-13 2010-07-09 13.600 1,264,500 +1,000 0.41% 17,197,200
2010-07-08 2010-07-06 13.400 1,263,500 +2,500 0.41% 16,930,900
2010-07-07 2010-07-05 13.600 1,261,000 +2,500 0.41% 17,149,600
2010-07-06 2010-07-02 13.600 1,258,500 -5,000 0.41% 17,115,600
2010-07-05 2010-06-30 13.600 1,263,500 -5,000 0.41% 17,183,600
2010-07-02 2010-06-29 13.600 1,268,500 -1,000 0.41% 17,251,600
2010-06-30 2010-06-28 13.600 1,269,500 -11,500 0.42% 17,265,200
2010-06-29 2010-06-25 13.600 1,281,000 +2,500 0.42% 17,421,600
2010-06-28 2010-06-24 13.600 1,278,500 +4,500 0.42% 17,387,600
2010-06-25 2010-06-23 13.600 1,274,000 +15,000 0.42% 17,326,400
2010-06-24 2010-06-22 13.800 1,259,000 +23,000 0.41% 17,374,200
2010-06-23 2010-06-21 14.000 1,236,000 -29,000 0.40% 17,304,000
2010-06-22 2010-06-18 13.600 1,265,000 -2,500 0.41% 17,204,000
2010-06-21 2010-06-17 13.800 1,267,500 -2,500 0.41% 17,491,500
2010-06-18 2010-06-15 13.600 1,270,000 -2,500 0.42% 17,272,000
2010-06-17 2010-06-14 13.600 1,272,500 -1,500 0.42% 17,306,000
2010-06-15 2010-06-11 13.400 1,274,000 +32,000 0.42% 17,071,600
2010-06-14 2010-06-10 13.400 1,242,000 +2,500 0.41% 16,642,800
2010-06-11 2010-06-09 13.600 1,239,500 -248,500 0.41% 16,857,200
2010-06-10 2010-06-08 13.800 1,488,000 -2,000 0.49% 20,534,400
2010-06-09 2010-06-07 13.600 1,490,000 -2,500 0.49% 20,264,000
2010-06-08 2010-06-04 14.000 1,492,500 +500 0.49% 20,895,000
2010-06-07 2010-06-03 13.800 1,492,000 -1,000 0.49% 20,589,600
2010-06-04 2010-06-02 13.600 1,493,000 +1,000 0.49% 20,304,800
2010-06-03 2010-06-01 13.600 1,492,000 +7,000 0.49% 20,291,200
2010-06-02 2010-05-31 13.800 1,485,000 +17,500 0.49% 20,493,000
2010-06-01 2010-05-28 14.400 1,467,500 -4,500 0.48% 21,132,000
2010-05-31 2010-05-27 13.600 1,472,000 +6,000 0.48% 20,019,200
2010-05-28 2010-05-26 13.200 1,466,000 -59,500 0.48% 19,351,200
2010-05-27 2010-05-25 12.800 1,525,500 +2,500 0.50% 19,526,400
2010-05-26 2010-05-24 13.600 1,523,000 +1,500 0.50% 20,712,800
2010-05-25 2010-05-20 13.800 1,521,500 -4,500 0.50% 20,996,700
2010-05-24 2010-05-19 14.400 1,526,000 +3,500 0.50% 21,974,400
2010-05-20 2010-05-18 14.800 1,522,500 -4,000 0.50% 22,533,000
2010-05-18 2010-05-14 15.200 1,526,500 +13,000 0.50% 23,202,800
2010-05-17 2010-05-13 15.600 1,513,500 +13,000 0.50% 23,610,600
2010-05-13 2010-05-11 15.600 1,500,500 +500 0.49% 23,407,800
2010-05-12 2010-05-10 16.000 1,500,000 -23,500 0.49% 24,000,000
2010-05-11 2010-05-07 15.400 1,523,500 -500 0.50% 23,461,900
2010-05-10 2010-05-06 14.800 1,524,000 +27,000 0.50% 22,555,200
2010-05-07 2010-05-05 15.800 1,497,000 +2,500 0.49% 23,652,600
2010-05-06 2010-05-04 16.400 1,494,500 -5,500 0.49% 24,509,800
2010-05-05 2010-05-03 16.200 1,500,000 -2,000 0.49% 24,300,000
2010-05-04 2010-04-30 16.200 1,502,000 +4,500 0.49% 24,332,400
2010-05-03 2010-04-29 16.000 1,497,500 +1,000 0.49% 23,960,000
2010-04-30 2010-04-28 16.000 1,496,500 +4,500 0.49% 23,944,000
2010-04-28 2010-04-26 16.800 1,492,000 -10,000 0.49% 25,065,600
2010-04-27 2010-04-23 16.800 1,502,000 -4,500 0.49% 25,233,600
2010-04-26 2010-04-22 16.600 1,506,500 +23,000 0.49% 25,007,900
2010-04-23 2010-04-21 16.600 1,483,500 +46,500 0.49% 24,626,100
2010-04-22 2010-04-20 15.600 1,437,000 +8,000 0.47% 22,417,200
2010-04-21 2010-04-19 15.400 1,429,000 +29,000 0.47% 22,006,600
2010-04-20 2010-04-16 16.000 1,400,000 +28,000 0.46% 22,400,000
2010-04-19 2010-04-15 16.400 1,372,000 +2,000 0.45% 22,500,800
2010-04-16 2010-04-14 16.600 1,370,000 +12,500 0.45% 22,742,000
2010-04-15 2010-04-13 16.800 1,357,500 +500 0.44% 22,806,000
2010-04-14 2010-04-12 17.200 1,357,000 -9,000 0.44% 23,340,400
2010-04-13 2010-04-09 17.000 1,366,000 +45,500 0.45% 23,222,000
2010-04-09 2010-04-07 17.000 1,320,500 +7,000 0.43% 22,448,500
2010-04-08 2010-04-01 16.600 1,313,500 +62,000 0.43% 21,804,100
2010-04-07 2010-03-31 17.600 1,251,500 -1,000 0.41% 22,026,400
2010-03-30 2010-03-26 18.200 1,252,500 +2,500 0.41% 22,795,500
2010-03-29 2010-03-25 18.200 1,250,000 -13,500 0.41% 22,750,000
2010-03-26 2010-03-24 18.200 1,263,500 +4,500 0.41% 22,995,700
2010-03-25 2010-03-23 17.800 1,259,000 -49,000 0.41% 22,410,200
2010-03-24 2010-03-22 19.600 1,308,000 -34,000 0.43% 25,636,800
2010-03-23 2010-03-19 19.000 1,342,000 -53,500 0.44% 25,498,000
2010-03-22 2010-03-18 18.200 1,395,500 -30,000 0.46% 25,398,100
2010-03-19 2010-03-17 17.800 1,425,500 -44,000 0.47% 25,373,900
2010-03-18 2010-03-16 17.400 1,469,500 -48,500 0.48% 25,569,300
2010-03-17 2010-03-15 15.600 1,518,000 -10,000 0.50% 23,680,800
2010-03-16 2010-03-12 15.600 1,528,000 +8,500 0.50% 23,836,800
2010-03-15 2010-03-11 15.400 1,519,500 +500 0.50% 23,400,300
2010-03-12 2010-03-10 15.600 1,519,000 +11,000 0.50% 23,696,400
2010-03-11 2010-03-09 15.600 1,508,000 +27,500 0.49% 23,524,800
2010-03-10 2010-03-08 15.800 1,480,500 +27,000 0.48% 23,391,900
2010-03-09 2010-03-05 16.000 1,453,500 -7,000 0.48% 23,256,000
2010-03-08 2010-03-04 15.600 1,460,500 -4,000 0.48% 22,783,800
2010-03-05 2010-03-03 15.600 1,464,500 +2,000 0.48% 22,846,200
2010-03-03 2010-03-01 15.800 1,462,500 -13,000 0.48% 23,107,500
2010-03-02 2010-02-26 15.600 1,475,500 +6,000 0.48% 23,017,800
2010-03-01 2010-02-25 15.400 1,469,500 +7,000 0.48% 22,630,300
2010-02-26 2010-02-24 15.800 1,462,500 +11,500 0.48% 23,107,500
2010-02-25 2010-02-23 16.000 1,451,000 +14,000 0.47% 23,216,000
2010-02-24 2010-02-22 16.400 1,437,000 -8,500 0.47% 23,566,800
2010-02-23 2010-02-19 16.000 1,445,500 +6,000 0.47% 23,128,000
2010-02-22 2010-02-18 16.200 1,439,500 +4,000 0.47% 23,319,900
2010-02-19 2010-02-17 16.400 1,435,500 -500 0.47% 23,542,200
2010-02-18 2010-02-12 16.200 1,436,000 +1,000 0.47% 23,263,200
2010-02-17 2010-02-11 16.000 1,435,000 +17,500 0.47% 22,960,000
2010-02-12 2010-02-10 16.400 1,417,500 +22,000 0.46% 23,247,000
2010-02-11 2010-02-09 16.200 1,395,500 +13,500 0.46% 22,607,100
2010-02-10 2010-02-08 16.400 1,382,000 +11,500 0.45% 22,664,800
2010-02-09 2010-02-05 17.200 1,370,500 -12,500 0.45% 23,572,600
2010-02-08 2010-02-04 17.800 1,383,000 -2,500 0.45% 24,617,400
2010-02-05 2010-02-03 17.800 1,385,500 +3,500 0.45% 24,661,900
2010-02-04 2010-02-02 17.800 1,382,000 +3,000 0.45% 24,599,600
2010-02-03 2010-02-01 17.400 1,379,000 -26,500 0.45% 23,994,600
2010-02-02 2010-01-29 17.400 1,405,500 -3,500 0.46% 24,455,700
2010-02-01 2010-01-28 16.000 1,409,000 +5,500 0.46% 22,544,000
2010-01-29 2010-01-27 16.000 1,403,500 -25,500 0.46% 22,456,000
2010-01-28 2010-01-26 17.000 1,429,000 -8,500 0.47% 24,293,000
2010-01-27 2010-01-25 17.400 1,437,500 +54,000 0.47% 25,012,500
2010-01-26 2010-01-22 16.600 1,383,500 -14,000 0.45% 22,966,100
2010-01-25 2010-01-21 16.400 1,397,500 -43,500 0.46% 22,919,000
2010-01-22 2010-01-20 17.600 1,441,000 -14,500 0.47% 25,361,600
2010-01-21 2010-01-19 18.000 1,455,500 +22,500 0.48% 26,199,000
2010-01-20 2010-01-18 18.000 1,433,000 +2,000 0.47% 25,794,000
2010-01-19 2010-01-15 18.200 1,431,000 -2,000 0.47% 26,044,200
2010-01-18 2010-01-14 18.000 1,433,000 +12,500 0.47% 25,794,000
2010-01-15 2010-01-13 17.600 1,420,500 -12,000 0.46% 25,000,800
2010-01-14 2010-01-12 19.800 1,432,500 -6,000 0.47% 28,363,500
2010-01-11 2010-01-07 19.800 1,438,500 -21,000 0.47% 28,482,300
2010-01-08 2010-01-06 19.200 1,459,500 +14,500 0.48% 28,022,400
2010-01-07 2010-01-05 18.400 1,445,000 +87,000 0.47% 26,588,000
2010-01-06 2010-01-04 17.400 1,358,000 -4,000 0.44% 23,629,200
2010-01-05 2009-12-31 16.000 1,362,000 -4,000 0.45% 21,792,000
2010-01-04 2009-12-29 15.600 1,366,000 -15,000 0.45% 21,309,600
2009-12-30 2009-12-28 15.600 1,381,000 -1,000 0.45% 21,543,600
2009-12-29 2009-12-24 15.800 1,382,000 +7,500 0.45% 21,835,600
2009-12-28 2009-12-22 15.800 1,374,500 +8,500 0.45% 21,717,100
2009-12-23 2009-12-21 16.400 1,366,000 -22,000 0.45% 22,402,400
2009-12-22 2009-12-18 16.400 1,388,000 +34,000 0.45% 22,763,200
2009-12-21 2009-12-17 15.600 1,354,000 -3,500 0.44% 21,122,400
2009-12-18 2009-12-16 15.800 1,357,500 -8,500 0.44% 21,448,500
2009-12-17 2009-12-15 16.000 1,366,000 +6,500 0.45% 21,856,000
2009-12-16 2009-12-14 15.800 1,359,500 +9,500 0.44% 21,480,100
2009-12-15 2009-12-11 15.600 1,350,000 -7,500 0.44% 21,060,000
2009-12-14 2009-12-10 15.200 1,357,500 -1,000 0.44% 20,634,000
2009-12-11 2009-12-09 15.600 1,358,500 -22,500 0.44% 21,192,600
2009-12-10 2009-12-08 16.000 1,381,000 -67,000 0.45% 22,096,000
2009-12-09 2009-12-07 16.400 1,448,000 -35,500 0.47% 23,747,200
2009-12-08 2009-12-04 15.400 1,483,500 -45,500 0.49% 22,845,900
2009-12-07 2009-12-03 14.600 1,529,000 -16,000 0.50% 22,323,400
2009-12-04 2009-12-02 14.000 1,545,000 -2,000 0.51% 21,630,000
2009-12-03 2009-12-01 14.000 1,547,000 +2,000 0.51% 21,658,000
2009-12-02 2009-11-30 13.800 1,545,000 +5,500 0.51% 21,321,000
2009-12-01 2009-11-27 13.000 1,539,500 -2,500 0.50% 20,013,500
2009-11-30 2009-11-26 14.000 1,542,000 +4,000 0.50% 21,588,000
2009-11-27 2009-11-25 14.200 1,538,000 +4,500 0.50% 21,839,600
2009-11-26 2009-11-24 14.200 1,533,500 +6,500 0.50% 21,775,700
2009-11-25 2009-11-23 14.200 1,527,000 +20,500 0.50% 21,683,400
2009-11-24 2009-11-20 14.200 1,506,500 -1,500 0.49% 21,392,300
2009-11-23 2009-11-19 14.400 1,508,000 -5,000 0.49% 21,715,200
2009-11-20 2009-11-18 14.600 1,513,000 +9,000 0.49% 22,089,800
2009-11-19 2009-11-17 14.800 1,504,000 -6,000 0.49% 22,259,200
2009-11-18 2009-11-16 14.800 1,510,000 -20,500 0.49% 22,348,000
2009-11-17 2009-11-13 13.800 1,530,500 +1,500 0.50% 21,120,900
2009-11-16 2009-11-12 13.800 1,529,000 -13,500 0.50% 21,100,200
2009-11-13 2009-11-11 13.800 1,542,500 +2,000 0.50% 21,286,500
2009-11-12 2009-11-10 13.800 1,540,500 -1,500 0.50% 21,258,900
2009-11-11 2009-11-09 14.000 1,542,000 -7,000 0.50% 21,588,000
2009-11-10 2009-11-06 13.400 1,549,000 +500 0.51% 20,756,600
2009-11-09 2009-11-05 13.400 1,548,500 -3,000 0.51% 20,749,900
2009-11-06 2009-11-04 13.200 1,551,500 +2,500 0.51% 20,479,800
2009-11-05 2009-11-03 13.000 1,549,000 -14,500 0.51% 20,137,000
2009-11-04 2009-11-02 13.400 1,563,500 +500 0.51% 20,950,900
2009-11-03 2009-10-30 13.400 1,563,000 +9,000 0.51% 20,944,200
2009-11-02 2009-10-29 12.800 1,554,000 -3,500 0.51% 19,891,200
2009-10-30 2009-10-28 13.400 1,557,500 +7,500 0.51% 20,870,500
2009-10-29 2009-10-27 13.600 1,550,000 -5,500 0.51% 21,080,000
2009-10-28 2009-10-23 14.000 1,555,500 -1,000 0.51% 21,777,000
2009-10-27 2009-10-22 14.200 1,556,500 -3,000 0.51% 22,102,300
2009-10-23 2009-10-21 13.800 1,559,500 +4,000 0.51% 21,521,100
2009-10-22 2009-10-20 13.600 1,555,500 +7,500 0.51% 21,154,800
2009-10-21 2009-10-19 14.000 1,548,000 -2,000 0.51% 21,672,000
2009-10-20 2009-10-16 14.200 1,550,000 -98,000 0.51% 22,010,000
2009-10-19 2009-10-15 13.000 1,648,000 +28,000 0.54% 21,424,000
2009-10-16 2009-10-14 13.000 1,620,000 +51,000 0.53% 21,060,000
2009-10-15 2009-10-13 13.000 1,569,000 +1,000 0.51% 20,397,000
2009-10-14 2009-10-12 12.800 1,568,000 -3,500 0.51% 20,070,400
2009-10-13 2009-10-09 13.000 1,571,500 -4,000 0.51% 20,429,500
2009-10-12 2009-10-08 12.600 1,575,500 -19,500 0.52% 19,851,300
2009-10-09 2009-10-07 13.000 1,595,000 +4,000 0.52% 20,735,000
2009-10-08 2009-10-06 13.200 1,591,000 +31,000 0.52% 21,001,200
2009-10-07 2009-10-05 12.600 1,560,000 -22,500 0.51% 19,656,000
2009-10-06 2009-10-02 12.600 1,582,500 +500 0.52% 19,939,500
2009-10-05 2009-09-30 12.600 1,582,000 +13,000 0.52% 19,933,200
2009-10-02 2009-09-29 13.000 1,569,000 +10,500 0.51% 20,397,000
2009-09-30 2009-09-28 13.800 1,558,500 -9,500 0.51% 21,507,300
2009-09-29 2009-09-25 13.600 1,568,000 -57,000 0.51% 21,324,800
2009-09-28 2009-09-24 13.000 1,625,000 +11,000 0.53% 21,125,000
2009-09-25 2009-09-23 13.000 1,614,000 -6,500 0.53% 20,982,000
2009-09-24 2009-09-22 13.200 1,620,500 -60,000 0.53% 21,390,600
2009-09-23 2009-09-21 12.400 1,680,500 -56,000 0.55% 20,838,200
2009-09-22 2009-09-18 12.800 1,736,500 +39,500 0.57% 22,227,200
2009-09-21 2009-09-17 12.400 1,697,000 +7,000 0.56% 21,042,800
2009-09-18 2009-09-16 12.800 1,690,000 +55,500 0.55% 21,632,000
2009-09-16 2009-09-14 12.000 1,634,500 -6,500 0.53% 19,614,000
2009-09-15 2009-09-11 12.200 1,641,000 -20,000 0.54% 20,020,200
2009-09-14 2009-09-10 12.200 1,661,000 -7,500 0.54% 20,264,200
2009-09-11 2009-09-09 12.800 1,668,500 +4,500 0.55% 21,356,800
2009-09-10 2009-09-08 13.200 1,664,000 +3,500 0.54% 21,964,800
2009-09-09 2009-09-07 13.600 1,660,500 +23,000 0.54% 22,582,800
2009-09-08 2009-09-04 13.800 1,637,500 -500 0.54% 22,597,500
2009-09-07 2009-09-03 14.000 1,638,000 -500 0.54% 22,932,000
2009-09-04 2009-09-02 14.000 1,638,500 +21,000 0.54% 22,939,000
2009-09-01 2009-08-28 13.400 1,617,500 +22,000 0.53% 21,674,500
2009-08-31 2009-08-27 13.800 1,595,500 +500 0.52% 22,017,900
2009-08-28 2009-08-26 14.200 1,595,000 +74,000 0.52% 22,649,000
2009-08-27 2009-08-25 14.200 1,521,000 +16,000 0.50% 21,598,200
2009-08-26 2009-08-24 14.200 1,505,000 -5,000 0.49% 21,371,000
2009-08-25 2009-08-21 14.200 1,510,000 +8,500 0.49% 21,442,000
2009-08-24 2009-08-20 14.600 1,501,500 +60,000 0.49% 21,921,900
2009-08-21 2009-08-19 14.400 1,441,500 -81,500 0.47% 20,757,600
2009-08-20 2009-08-18 15.600 1,523,000 +29,000 0.50% 23,758,800
2009-08-19 2009-08-17 16.200 1,494,000 -8,000 0.49% 24,202,800
2009-08-12 2009-08-10 17.400 1,502,000 +30,000 0.49% 26,134,800
2009-08-11 2009-08-07 17.400 1,472,000 -12,000 0.48% 25,612,800
2009-08-10 2009-08-06 18.200 1,484,000 +26,500 0.49% 27,008,800
2009-08-07 2009-08-05 18.600 1,457,500 -4,500 0.48% 27,109,500
2009-08-06 2009-08-04 18.400 1,462,000 +65,000 0.48% 26,900,800
2009-08-04 2009-07-31 19.600 1,397,000 +27,500 0.46% 27,381,200
2009-08-03 2009-07-30 20.200 1,369,500 +18,000 0.45% 27,663,900
2009-07-31 2009-07-29 20.400 1,351,500 -132,500 0.44% 27,570,600
2009-07-30 2009-07-28 19.400 1,484,000 -1,500 0.49% 28,789,600
2009-07-29 2009-07-27 19.200 1,485,500 -3,000 0.49% 28,521,600
2009-07-28 2009-07-24 19.400 1,488,500 +13,500 0.49% 28,876,900
2009-07-27 2009-07-23 18.800 1,475,000 +16,000 0.48% 27,730,000
2009-07-24 2009-07-22 19.200 1,459,000 +16,500 0.48% 28,012,800
2009-07-23 2009-07-21 19.800 1,442,500 +22,000 0.47% 28,561,500
2009-07-20 2009-07-16 19.400 1,420,500 -5,500 0.46% 27,557,700
2009-07-17 2009-07-15 19.200 1,426,000 -14,000 0.47% 27,379,200
2009-07-16 2009-07-14 17.800 1,440,000 +1,000 0.47% 25,632,000
2009-07-15 2009-07-13 17.400 1,439,000 -17,000 0.47% 25,038,600
2009-07-14 2009-07-10 18.000 1,456,000 +6,000 0.48% 26,208,000
2009-07-13 2009-07-09 18.000 1,450,000 -1,000 0.47% 26,100,000
2009-07-10 2009-07-08 17.800 1,451,000 +5,000 0.47% 25,827,800
2009-07-09 2009-07-07 18.200 1,446,000 -4,500 0.47% 26,317,200
2009-07-08 2009-07-06 18.200 1,450,500 +3,500 0.47% 26,399,100
2009-07-07 2009-07-03 17.800 1,447,000 +3,500 0.47% 25,756,600
2009-07-06 2009-07-02 17.400 1,443,500 +12,000 0.47% 25,116,900
2009-07-03 2009-06-30 18.000 1,431,500 -16,500 0.47% 25,767,000
2009-07-02 2009-06-29 18.800 1,448,000 +11,500 0.47% 27,222,400
2009-06-30 2009-06-26 18.800 1,436,500 -6,000 0.47% 27,006,200
2009-06-29 2009-06-25 19.200 1,442,500 -237,500 0.48% 27,696,000
2009-06-26 2009-06-24 18.600 1,680,000 -72,000 0.56% 31,248,000
2009-06-25 2009-06-23 16.600 1,752,000 +86,000 0.58% 29,083,200
2009-06-24 2009-06-22 17.800 1,666,000 +66,000 0.55% 29,654,800
2009-06-23 2009-06-19 18.200 1,600,000 -4,000 0.53% 29,120,000
2009-06-22 2009-06-18 18.200 1,604,000 +11,000 0.53% 29,192,800
2009-06-19 2009-06-17 18.800 1,593,000 +2,500 0.53% 29,948,400
2009-06-18 2009-06-16 18.800 1,590,500 +24,500 0.53% 29,901,400
2009-06-17 2009-06-15 19.800 1,566,000 -65,000 0.52% 31,006,800
2009-06-16 2009-06-12 20.200 1,631,000 -10,500 0.54% 32,946,200
2009-06-15 2009-06-11 20.400 1,641,500 -17,000 0.55% 33,486,600
2009-06-12 2009-06-10 20.400 1,658,500 -20,500 0.55% 33,833,400
2009-06-11 2009-06-09 20.400 1,679,000 +30,500 0.56% 34,251,600
2009-06-10 2009-06-08 20.800 1,648,500 +128,000 0.55% 34,288,800
2009-06-09 2009-06-05 20.800 1,520,500 +40,000 0.50% 31,626,400
2009-06-08 2009-06-04 20.000 1,480,500 +2,000 0.49% 29,610,000
2009-06-05 2009-06-03 20.400 1,478,500 +18,000 0.49% 30,161,400
2009-06-04 2009-06-02 20.800 1,460,500 +56,500 0.49% 30,378,400
2009-06-03 2009-06-01 21.000 1,404,000 +53,500 0.47% 29,484,000
2009-06-02 2009-05-29 20.400 1,350,500 -13,000 0.45% 27,550,200
2009-06-01 2009-05-27 20.600 1,363,500 +166,000 0.45% 28,088,100
2009-05-29 2009-05-26 21.200 1,197,500 -112,500 0.40% 25,387,000
2009-05-27 2009-05-25 19.200 1,310,000 -9,000 0.44% 25,152,000
2009-05-26 2009-05-22 19.200 1,319,000 -295,000 0.44% 25,324,800
2009-05-25 2009-05-21 20.400 1,614,000 +203,500 0.54% 32,925,600
2009-05-22 2009-05-20 19.000 1,410,500 +127,500 0.47% 26,799,500
2009-05-21 2009-05-19 16.200 1,283,000 -59,500 0.43% 20,784,600
2009-05-20 2009-05-18 15.800 1,342,500 +5,000 0.45% 21,211,500
2009-05-19 2009-05-15 15.800 1,337,500 +10,500 0.44% 21,132,500
2009-05-18 2009-05-14 15.600 1,327,000 +4,000 0.44% 20,701,200
2009-05-15 2009-05-13 15.800 1,323,000 +113,500 0.44% 20,903,400
2009-05-14 2009-05-12 15.400 1,209,500 +20,500 0.40% 18,626,300
2009-05-13 2009-05-11 15.800 1,189,000 +4,000 0.39% 18,786,200
2009-05-12 2009-05-08 16.400 1,185,000 +5,500 0.39% 19,434,000
2009-05-11 2009-05-07 15.800 1,179,500 +23,500 0.39% 18,636,100
2009-05-08 2009-05-06 16.600 1,156,000 +51,500 0.38% 19,189,600
2009-05-07 2009-05-05 15.000 1,104,500 +8,000 0.37% 16,567,500
2009-05-06 2009-05-04 15.200 1,096,500 -40,500 0.36% 16,666,800
2009-05-05 2009-04-30 14.400 1,137,000 -3,000 0.38% 16,372,800
2009-05-04 2009-04-29 14.400 1,140,000 +127,000 0.38% 16,416,000
2009-04-30 2009-04-28 14.000 1,013,000 +13,000 0.34% 14,182,000
2009-04-29 2009-04-27 14.600 1,000,000 +4,000 0.33% 14,600,000
2009-04-28 2009-04-24 15.200 996,000 -39,500 0.33% 15,139,200
2009-04-27 2009-04-23 14.600 1,035,500 +21,000 0.34% 15,118,300
2009-04-24 2009-04-22 14.400 1,014,500 -2,500 0.34% 14,608,800
2009-04-23 2009-04-21 14.800 1,017,000 +10,000 0.34% 15,051,600
2009-04-22 2009-04-20 15.200 1,007,000 +16,500 0.33% 15,306,400
2009-04-21 2009-04-17 15.000 990,500 +20,500 0.33% 14,857,500
2009-04-20 2009-04-16 15.400 970,000 +46,500 0.32% 14,938,000
2009-04-17 2009-04-15 14.600 923,500 +61,500 0.31% 13,483,100
2009-04-16 2009-04-14 15.000 862,000 -5,000 0.29% 12,930,000
2009-04-15 2009-04-09 14.400 867,000 +99,500 0.29% 12,484,800
2009-04-14 2009-04-08 14.400 767,500 +7,000 0.25% 11,052,000
2009-04-09 2009-04-07 15.000 760,500 +20,500 0.25% 11,407,500
2009-04-08 2009-04-06 15.400 740,000 +33,000 0.25% 11,396,000
2009-04-07 2009-04-03 15.400 707,000 -17,500 0.23% 10,887,800
2009-04-06 2009-04-02 15.400 724,500 -15,500 0.24% 11,157,300
2009-04-03 2009-04-01 15.000 740,000 +3,000 0.25% 11,100,000
2009-04-01 2009-03-30 15.400 737,000 -1,000 0.24% 11,349,800
2009-03-31 2009-03-27 16.000 738,000 +3,500 0.25% 11,808,000
2009-03-30 2009-03-26 16.200 734,500 +11,000 0.24% 11,898,900
2009-03-27 2009-03-25 16.200 723,500 -5,000 0.24% 11,720,700
2009-03-26 2009-03-24 16.400 728,500 +11,000 0.24% 11,947,400
2009-03-25 2009-03-23 16.400 717,500 +12,500 0.24% 11,767,000
2009-03-24 2009-03-20 16.000 705,000 -2,000 0.23% 11,280,000
2009-03-23 2009-03-19 15.800 707,000 +18,500 0.23% 11,170,600
2009-03-20 2009-03-18 16.000 688,500 +3,500 0.23% 11,016,000
2009-03-19 2009-03-17 16.000 685,000 -8,500 0.23% 10,960,000
2009-03-18 2009-03-16 15.200 693,500 -5,000 0.23% 10,541,200
2009-03-17 2009-03-13 15.200 698,500 -1,500 0.23% 10,617,200
2009-03-16 2009-03-12 14.600 700,000 -4,000 0.23% 10,220,000
2009-03-13 2009-03-11 14.400 704,000 +5,500 0.23% 10,137,600
2009-03-12 2009-03-10 14.600 698,500 +29,000 0.23% 10,198,100
2009-03-11 2009-03-09 14.200 669,500 +8,000 0.22% 9,506,900
2009-03-09 2009-03-05 15.200 661,500 +6,000 0.22% 10,054,800
2009-03-06 2009-03-04 15.200 655,500 +4,500 0.22% 9,963,600
2009-03-05 2009-03-03 14.800 651,000 -8,000 0.22% 9,634,800
2009-02-27 2009-02-25 15.400 659,000 +4,500 0.22% 10,148,600
2009-02-26 2009-02-24 14.200 654,500 +8,500 0.22% 9,293,900
2009-02-25 2009-02-23 14.800 646,000 +15,500 0.21% 9,560,800
2009-02-24 2009-02-20 14.400 630,500 -3,500 0.21% 9,079,200
2009-02-23 2009-02-19 17.400 634,000 -28,000 0.21% 11,031,600
2009-02-20 2009-02-18 17.600 662,000 -5,500 0.22% 11,651,200
2009-02-19 2009-02-17 18.400 667,500 -26,000 0.22% 12,282,000
2009-02-18 2009-02-16 18.400 693,500 -2,500 0.23% 12,760,400
2009-02-17 2009-02-13 17.000 696,000 -10,000 0.23% 11,832,000
2009-02-16 2009-02-12 16.200 706,000 +10,500 0.23% 11,437,200
2009-02-10 2009-02-06 14.200 695,500 +19,500 0.23% 9,876,100
2009-02-09 2009-02-05 14.200 676,000 +10,000 0.22% 9,599,200
2009-02-06 2009-02-04 14.400 666,000 +11,500 0.22% 9,590,400
2009-02-05 2009-02-03 14.000 654,500 -8,500 0.22% 9,163,000
2009-02-04 2009-02-02 14.000 663,000 +3,000 0.22% 9,282,000
2009-02-03 2009-01-30 14.200 660,000 -2,000 0.22% 9,372,000
2009-02-02 2009-01-29 14.000 662,000 +12,000 0.22% 9,268,000
2009-01-30 2009-01-23 14.200 650,000 -14,500 0.22% 9,230,000
2009-01-29 2009-01-22 14.000 664,500 +11,000 0.22% 9,303,000
2009-01-23 2009-01-21 14.000 653,500 -5,500 0.22% 9,149,000
2009-01-22 2009-01-20 13.800 659,000 +3,500 0.22% 9,094,200
2009-01-21 2009-01-19 15.200 655,500 +1,500 0.22% 9,963,600
2009-01-20 2009-01-16 17.200 654,000 +3,000 0.22% 11,248,800
2009-01-19 2009-01-15 17.200 651,000 -2,000 0.22% 11,197,200
2009-01-16 2009-01-14 17.200 653,000 +25,000 0.22% 11,231,600
2009-01-15 2009-01-13 16.800 628,000 -9,500 0.21% 10,550,400
2009-01-14 2009-01-12 18.800 637,500 -13,500 0.21% 11,985,000
2009-01-13 2009-01-09 22.000 651,000 -500 0.22% 14,322,000
2009-01-12 2009-01-08 18.800 651,500 -500 0.22% 12,248,200
2009-01-09 2009-01-07 18.200 652,000 -16,000 0.22% 11,866,400
2009-01-08 2009-01-06 17.200 668,000 +6,500 0.22% 11,489,600
2009-01-07 2009-01-05 17.200 661,500 -10,500 0.22% 11,377,800
2009-01-06 2009-01-02 16.000 672,000 +30,500 0.22% 10,752,000
2009-01-05 2008-12-31 14.600 641,500 -76,500 0.21% 9,365,900
2009-01-02 2008-12-29 11.800 718,000 -2,500 0.24% 8,472,400
2008-12-30 2008-12-24 11.200 720,500 +10,000 0.24% 8,069,600
2008-12-29 2008-12-22 10.200 710,500 -9,500 0.24% 7,247,100
2008-12-23 2008-12-19 9.800 720,000 +4,000 0.24% 7,056,000
2008-12-22 2008-12-18 9.900 716,000 -500 0.24% 7,088,400
2008-12-19 2008-12-17 9.900 716,500 +6,500 0.24% 7,093,350
2008-12-18 2008-12-16 9.700 710,000 -5,000 0.24% 6,887,000
2008-12-17 2008-12-15 9.700 715,000 +22,000 0.25% 6,935,500
2008-12-16 2008-12-12 9.700 693,000 +7,000 0.24% 6,722,100
2008-12-15 2008-12-11 10.600 686,000 +32,000 0.24% 7,271,600
2008-12-12 2008-12-10 11.000 654,000 -5,000 0.23% 7,194,000
2008-12-11 2008-12-09 9.700 659,000 +6,000 0.23% 6,392,300
2008-12-10 2008-12-08 9.600 653,000 +6,500 0.23% 6,268,800
2008-12-09 2008-12-05 9.300 646,500 +1,500 0.23% 6,012,450
2008-12-08 2008-12-04 9.300 645,000 +2,000 0.23% 5,998,500
2008-12-05 2008-12-03 9.500 643,000 +11,500 0.23% 6,108,500
2008-12-04 2008-12-02 9.500 631,500 +1,500 0.22% 5,999,250
2008-12-03 2008-12-01 9.600 630,000 +5,000 0.22% 6,048,000
2008-12-02 2008-11-28 10.200 625,000 +11,000 0.22% 6,375,000
2008-12-01 2008-11-27 10.000 614,000 +6,500 0.22% 6,140,000
2008-11-27 2008-11-25 9.000 607,500 +5,000 0.21% 5,467,500
2008-11-24 2008-11-20 9.300 602,500 -10,000 0.21% 5,603,250
2008-11-21 2008-11-19 9.900 612,500 +7,000 0.21% 6,063,750
2008-11-19 2008-11-17 9.800 605,500 +6,000 0.21% 5,933,900
2008-11-18 2008-11-14 10.000 599,500 +3,500 0.21% 5,995,000
2008-11-14 2008-11-12 10.400 596,000 +2,000 0.21% 6,198,400
2008-11-13 2008-11-11 10.400 594,000 +500 0.21% 6,177,600
2008-11-12 2008-11-10 10.600 593,500 +19,000 0.21% 6,291,100
2008-11-11 2008-11-07 10.200 574,500 +1,000 0.20% 5,859,900
2008-11-10 2008-11-06 10.000 573,500 +5,000 0.20% 5,735,000
2008-11-07 2008-11-05 10.800 568,500 -3,500 0.20% 6,139,800
2008-11-06 2008-11-04 10.600 572,000 -5,000 0.20% 6,063,200
2008-11-05 2008-11-03 10.600 577,000 +8,000 0.20% 6,116,200
2008-11-04 2008-10-31 10.400 569,000 -2,000 0.20% 5,917,600
2008-11-03 2008-10-30 10.200 571,000 +500 0.20% 5,824,200
2008-10-31 2008-10-29 9.000 570,500 +1,500 0.20% 5,134,500
2008-10-30 2008-10-28 8.900 569,000 +3,000 0.20% 5,064,100
2008-10-29 2008-10-27 9.900 566,000 -2,500 0.20% 5,603,400
2008-10-28 2008-10-24 10.200 568,500 +500 0.20% 5,798,700
2008-10-27 2008-10-23 10.200 568,000 +1,500 0.20% 5,793,600
2008-10-24 2008-10-22 9.800 566,500 -1,500 0.20% 5,551,700
2008-10-23 2008-10-21 10.600 568,000 +500 0.20% 6,020,800
2008-10-22 2008-10-20 11.000 567,500 -1,500 0.20% 6,242,500
2008-10-21 2008-10-17 10.800 569,000 +3,500 0.20% 6,145,200
2008-10-20 2008-10-16 11.400 565,500 +2,000 0.20% 6,446,700
2008-10-17 2008-10-15 12.000 563,500 -6,000 0.20% 6,762,000
2008-10-16 2008-10-14 12.400 569,500 +3,000 0.20% 7,061,800
2008-10-15 2008-10-13 12.200 566,500 +5,000 0.20% 6,911,300
2008-10-14 2008-10-10 12.800 561,500 +1,500 0.20% 7,187,200
2008-10-13 2008-10-09 14.800 560,000 +2,000 0.20% 8,288,000
2008-10-08 2008-10-03 17.200 558,000 +1,000 0.20% 9,597,600
2008-10-06 2008-10-02 18.000 557,000 +2,500 0.20% 10,026,000
2008-10-03 2008-09-30 16.800 554,500 +2,000 0.19% 9,315,600
2008-10-02 2008-09-29 17.400 552,500 +9,500 0.19% 9,613,500
2008-09-30 2008-09-26 17.200 543,000 +8,000 0.19% 9,339,600
2008-09-29 2008-09-25 17.200 535,000 -1,500 0.19% 9,202,000
2008-09-26 2008-09-24 20.600 536,500 +7,000 0.19% 11,051,900
2008-09-25 2008-09-23 20.600 529,500 +4,000 0.19% 10,907,700
2008-09-24 2008-09-22 22.200 525,500 -1,000 0.18% 11,666,100
2008-09-23 2008-09-19 21.800 526,500 -28,500 0.18% 11,477,700
2008-09-09 2008-09-05 25.000 555,000 -4,500 0.19% 13,875,000
2008-09-08 2008-09-04 24.800 559,500 +2,500 0.20% 13,875,600
2008-09-05 2008-09-03 24.200 557,000 -4,500 0.20% 13,479,400
2008-09-04 2008-09-02 25.200 561,500 -3,500 0.20% 14,149,800
2008-09-03 2008-09-01 23.000 565,000 -2,500 0.20% 12,995,000
2008-09-02 2008-08-29 23.200 567,500 +1,000 0.20% 13,166,000
2008-09-01 2008-08-28 22.200 566,500 -3,000 0.20% 12,576,300
2008-08-29 2008-08-27 22.600 569,500 +6,000 0.21% 12,870,700
2008-08-28 2008-08-26 23.600 563,500 -20,000 0.21% 13,298,600
2008-08-27 2008-08-25 22.200 583,500 +2,000 0.21% 12,953,700
2008-08-26 2008-08-21 18.800 581,500 -10,500 0.21% 10,932,200
2008-08-25 2008-08-20 17.800 592,000 +20,500 0.22% 10,537,600
2008-08-21 2008-08-19 15.400 571,500 +28,000 0.21% 8,801,100
2008-08-20 2008-08-18 16.000 543,500 +3,000 0.20% 8,696,000
2008-08-19 2008-08-15 18.000 540,500 +5,000 0.20% 9,729,000
2008-08-18 2008-08-14 18.200 535,500 +500 0.20% 9,746,100
2008-08-15 2008-08-13 18.400 535,000 -3,000 0.20% 9,844,000
2008-08-14 2008-08-12 18.200 538,000 +5,000 0.20% 9,791,600
2008-08-13 2008-08-11 18.800 533,000 +2,000 0.20% 10,020,400
2008-08-12 2008-08-08 22.400 531,000 +2,000 0.19% 11,894,400
2008-08-11 2008-08-07 22.800 529,000 +500 0.19% 12,061,200
2008-08-08 2008-08-05 22.600 528,500 +5,500 0.19% 11,944,100
2008-08-07 2008-08-04 23.600 523,000 +2,000 0.19% 12,342,800
2008-08-05 2008-08-01 24.200 521,000 +29,500 0.19% 12,608,200
2008-08-01 2008-07-30 25.000 491,500 +2,000 0.18% 12,287,500
2008-07-31 2008-07-29 23.600 489,500 -500 0.18% 11,552,200
2008-07-29 2008-07-25 25.000 490,000 +8,000 0.18% 12,250,000
2008-07-28 2008-07-24 25.000 482,000 +4,000 0.18% 12,050,000
2008-07-25 2008-07-23 25.000 478,000 +2,000 0.18% 11,950,000
2008-07-24 2008-07-22 23.600 476,000 -30,000 0.18% 11,233,600
2008-07-23 2008-07-21 26.800 506,000 +1,500 0.19% 13,560,800
2008-07-22 2008-07-18 26.800 504,500 -27,500 0.19% 13,520,600
2008-07-21 2008-07-17 28.600 532,000 -5,500 0.20% 15,215,200
2008-07-18 2008-07-16 28.600 537,500 +2,000 0.20% 15,372,500
2008-07-17 2008-07-15 29.600 535,500 -500 0.20% 15,850,800
2008-07-16 2008-07-14 29.800 536,000 +12,000 0.20% 15,972,800
2008-07-15 2008-07-11 31.000 524,000 +500 0.19% 16,244,000
2008-07-14 2008-07-10 30.400 523,500 +7,000 0.19% 15,914,400
2008-07-11 2008-07-09 30.400 516,500 -3,000 0.19% 15,701,600
2008-07-10 2008-07-08 30.400 519,500 -1,000 0.19% 15,792,800
2008-07-09 2008-07-07 30.800 520,500 +1,500 0.19% 16,031,400
2008-07-08 2008-07-04 30.800 519,000 +3,500 0.19% 15,985,200
2008-07-07 2008-07-03 31.200 515,500 +11,500 0.19% 16,083,600
2008-07-04 2008-07-02 32.000 504,000 +10,500 0.19% 16,128,000
2008-07-03 2008-06-30 31.800 493,500 -2,500 0.18% 15,693,300
2008-07-02 2008-06-27 31.800 496,000 +8,000 0.18% 15,772,800
2008-06-30 2008-06-26 31.600 488,000 +2,000 0.18% 15,420,800
2008-06-27 2008-06-25 30.800 486,000 +500 0.18% 14,968,800
2008-06-26 2008-06-24 32.000 485,500 +13,500 0.18% 15,536,000
2008-06-25 2008-06-23 34.800 472,000 -1,000 0.17% 16,425,600
2008-06-24 2008-06-20 34.000 473,000 -43,500 0.17% 16,082,000
2008-06-19 2008-06-17 35.200 516,500 -6,500 0.19% 18,180,800
2008-06-18 2008-06-16 34.200 523,000 -5,000 0.19% 17,886,600
2008-06-17 2008-06-13 32.800 528,000 -4,000 0.19% 17,318,400
2008-06-16 2008-06-12 31.800 532,000 +2,500 0.20% 16,917,600
2008-06-13 2008-06-11 33.000 529,500 +11,500 0.19% 17,473,500
2008-06-12 2008-06-10 30.000 518,000 -5,500 0.19% 15,540,000
2008-06-11 2008-06-06 32.000 523,500 -4,500 0.19% 16,752,000
2008-06-10 2008-06-05 30.600 528,000 +5,000 0.19% 16,156,800
2008-06-05 2008-06-03 29.600 523,000 +4,000 0.19% 15,480,800
2008-06-04 2008-06-02 30.000 519,000 +15,000 0.19% 15,570,000
2008-06-03 2008-05-30 29.400 504,000 -1,500 0.19% 14,817,600
2008-06-02 2008-05-29 28.800 505,500 -12,000 0.19% 14,558,400
2008-05-30 2008-05-28 27.200 517,500 +13,500 0.19% 14,076,000
2008-05-29 2008-05-27 27.400 504,000 +25,500 0.19% 13,809,600
2008-05-28 2008-05-26 28.200 478,500 +4,000 0.18% 13,493,700
2008-05-27 2008-05-23 30.800 474,500 +7,500 0.18% 14,614,600
2008-05-26 2008-05-22 31.400 467,000 +500 0.17% 14,663,800
2008-05-23 2008-05-21 32.000 466,500 +500 0.17% 14,928,000
2008-05-22 2008-05-20 32.800 466,000 -2,500 0.17% 15,284,800
2008-05-21 2008-05-19 31.800 468,500 +29,000 0.17% 14,898,300
2008-05-20 2008-05-16 33.600 439,500 +3,000 0.16% 14,767,200
2008-05-19 2008-05-15 34.000 436,500 -6,000 0.16% 14,841,000
2008-05-16 2008-05-14 33.600 442,500 +12,000 0.16% 14,868,000
2008-05-15 2008-05-13 34.000 430,500 +3,000 0.16% 14,637,000
2008-05-14 2008-05-09 35.000 427,500 +1,000 0.16% 14,962,500
2008-05-13 2008-05-08 34.200 426,500 +500 0.16% 14,586,300
2008-05-09 2008-05-07 34.200 426,000 -11,500 0.16% 14,569,200
2008-05-08 2008-05-06 34.400 437,500 +4,000 0.16% 15,050,000
2008-05-06 2008-05-02 34.800 433,500 -1,500 0.16% 15,085,800
2008-05-05 2008-04-30 34.400 435,000 +8,000 0.16% 14,964,000
2008-05-02 2008-04-29 34.200 427,000 +6,500 0.16% 14,603,400
2008-04-30 2008-04-28 36.200 420,500 -52,000 0.16% 15,222,100
2008-04-25 2008-04-23 40.400 472,500 +5,000 0.20% 19,089,000
2008-04-18 2008-04-16 36.400 467,500 -17,500 0.20% 17,017,000
2008-04-17 2008-04-15 36.400 485,000 -9,000 0.21% 17,654,000
2008-04-16 2008-04-14 32.200 494,000 -13,000 0.21% 15,906,800
2008-04-08 2008-04-03 29.800 507,000 -16,000 0.22% 15,108,600
2008-04-07 2008-04-02 25.600 523,000 -500 0.23% 13,388,800
2008-04-03 2008-04-01 25.400 523,500 -1,500 0.23% 13,296,900
2008-04-02 2008-03-31 24.800 525,000 +12,000 0.23% 13,020,000
2008-04-01 2008-03-28 29.200 513,000 -10,500 0.22% 14,979,600
2008-03-31 2008-03-27 28.600 523,500 -500 0.23% 14,972,100
2008-03-28 2008-03-26 28.800 524,000 -10,000 0.23% 15,091,200
2008-03-27 2008-03-25 28.000 534,000 -2,000 0.23% 14,952,000
2008-03-26 2008-03-20 28.000 536,000 -500 0.23% 15,008,000
2008-03-25 2008-03-19 28.000 536,500 -5,500 0.23% 15,022,000
2008-03-20 2008-03-18 26.800 542,000 -500 0.23% 14,525,600
2008-03-19 2008-03-17 26.800 542,500 +2,000 0.23% 14,539,000
2008-03-18 2008-03-14 28.400 540,500 -5,000 0.23% 15,350,200
2008-03-17 2008-03-13 28.000 545,500 -1,500 0.24% 15,274,000
2008-03-14 2008-03-12 28.600 547,000 -2,500 0.24% 15,644,200
2008-03-13 2008-03-11 28.600 549,500 -4,500 0.24% 15,715,700
2008-03-12 2008-03-10 29.000 554,000 -1,500 0.24% 16,066,000
2008-03-11 2008-03-07 29.000 555,500 -5,000 0.24% 16,109,500
2008-03-10 2008-03-06 29.000 560,500 +5,500 0.24% 16,254,500
2008-03-07 2008-03-05 28.000 555,000 +4,000 0.24% 15,540,000
2008-03-06 2008-03-04 28.000 551,000 -1,000 0.24% 15,428,000
2008-03-05 2008-03-03 26.200 552,000 -7,500 0.24% 14,462,400
2008-03-04 2008-02-29 24.800 559,500 -2,500 0.24% 13,875,600
2008-03-03 2008-02-28 24.200 562,000 +500 0.24% 13,600,400
2008-02-29 2008-02-27 24.000 561,500 +5,000 0.24% 13,476,000
2008-02-28 2008-02-26 24.000 556,500 -3,500 0.24% 13,356,000
2008-02-27 2008-02-25 23.800 560,000 +1,500 0.24% 13,328,000
2008-02-26 2008-02-22 23.600 558,500 -5,000 0.24% 13,180,600
2008-02-25 2008-02-21 24.400 563,500 +4,000 0.24% 13,749,400
2008-02-22 2008-02-20 24.400 559,500 +500 0.24% 13,651,800
2008-02-21 2008-02-19 25.600 559,000 -1,000 0.24% 14,310,400
2008-02-20 2008-02-18 24.600 560,000 +500 0.24% 13,776,000
2008-02-19 2008-02-15 22.800 559,500 +500 0.24% 12,756,600
2008-02-18 2008-02-14 20.800 559,000 +500 0.24% 11,627,200
2008-02-13 2008-02-11 19.000 558,500 -500 0.24% 10,611,500
2008-02-12 2008-02-06 19.000 559,000 -1,500 0.24% 10,621,000
2008-02-11 2008-02-04 18.000 560,500 -500 0.24% 10,089,000
2008-02-05 2008-02-01 16.400 561,000 -2,500 0.24% 9,200,400
2008-02-04 2008-01-31 16.200 563,500 -4,000 0.24% 9,128,700
2008-02-01 2008-01-30 18.400 567,500 +10,000 0.24% 10,442,000
2008-01-30 2008-01-28 19.800 557,500 -500 0.25% 11,038,500
2008-01-29 2008-01-25 20.000 558,000 +1,500 0.25% 11,160,000
2008-01-28 2008-01-24 19.800 556,500 +5,000 0.25% 11,018,700
2008-01-25 2008-01-23 19.800 551,500 -1,500 0.24% 10,919,700
2008-01-24 2008-01-22 19.200 553,000 +1,500 0.25% 10,617,600
2008-01-23 2008-01-21 23.400 551,500 +2,000 0.24% 12,905,100
2008-01-21 2008-01-17 24.800 549,500 -500 0.24% 13,627,600
2008-01-17 2008-01-15 26.200 550,000 +10,000 0.24% 14,410,000
2008-01-16 2008-01-14 28.200 540,000 -8,000 0.24% 15,228,000
2008-01-15 2008-01-11 28.200 548,000 -500 0.24% 15,453,600
2008-01-14 2008-01-10 28.200 548,500 +3,000 0.24% 15,467,700
2008-01-11 2008-01-09 28.400 545,500 -6,000 0.24% 15,492,200
2008-01-10 2008-01-08 28.200 551,500 +7,500 0.24% 15,552,300
2008-01-09 2008-01-07 28.400 544,000 -1,000 0.24% 15,449,600
2008-01-08 2008-01-04 28.600 545,000 +14,000 0.24% 15,587,000
2008-01-07 2008-01-03 28.400 531,000 -500 0.24% 15,080,400
2008-01-04 2008-01-02 28.600 531,500 -1,500 0.24% 15,200,900
2008-01-03 2007-12-31 28.400 533,000 -6,000 0.24% 15,137,200
2008-01-02 2007-12-27 27.000 539,000 +16,500 0.24% 14,553,000
2007-12-28 2007-12-24 28.800 522,500 +14,000 0.23% 15,048,000
2007-12-27 2007-12-20 32.200 508,500 -500 0.23% 16,373,700
2007-12-21 2007-12-19 34.800 509,000 +7,500 0.23% 17,713,200
2007-12-20 2007-12-18 34.200 501,500 +6,500 0.22% 17,151,300
2007-12-19 2007-12-17 31.600 495,000 -83,000 0.22% 15,642,000
2007-12-18 2007-12-14 26.800 578,000 +11,500 0.26% 15,490,400
2007-12-17 2007-12-13 26.200 566,500 +39,500 0.25% 14,842,300
2007-12-14 2007-12-12 27.000 527,000 -38,000 0.23% 14,229,000
2007-12-13 2007-12-11 26.200 565,000 +5,000 0.25% 14,803,000
2007-12-12 2007-12-10 26.000 560,000 +56,500 0.25% 14,560,000
2007-12-11 2007-12-07 26.800 503,500 +15,000 0.22% 13,493,800
2007-12-10 2007-12-06 27.000 488,500 -6,000 0.22% 13,189,500
2007-12-07 2007-12-05 27.000 494,500 +2,500 0.22% 13,351,500
2007-12-06 2007-12-04 28.000 492,000 +500 0.22% 13,776,000
2007-12-05 2007-12-03 28.000 491,500 +500 0.22% 13,762,000
2007-12-04 2007-11-30 28.200 491,000 -15,000 0.22% 13,846,200
2007-12-03 2007-11-29 26.800 506,000 -2,000 0.22% 13,560,800
2007-11-30 2007-11-28 25.600 508,000 -1,000 0.23% 13,004,800
2007-11-29 2007-11-27 25.200 509,000 -3,000 0.24% 12,826,800
2007-11-28 2007-11-26 25.600 512,000 +500 0.24% 13,107,200
2007-11-26 2007-11-22 26.000 511,500 +10,000 0.24% 13,299,000
2007-11-23 2007-11-21 27.200 501,500 +3,500 0.23% 13,640,800
2007-11-22 2007-11-20 27.200 498,000 +1,500 0.23% 13,545,600
2007-11-21 2007-11-19 28.000 496,500 -1,500 0.23% 13,902,000
2007-11-20 2007-11-16 27.400 498,000 +3,000 0.23% 13,645,200
2007-11-16 2007-11-14 27.600 495,000 -11,500 0.23% 13,662,000
2007-11-15 2007-11-13 27.400 506,500 -2,500 0.24% 13,878,100
2007-11-14 2007-11-12 27.600 509,000 -1,500 0.24% 14,048,400
2007-11-06 2007-11-02 26.800 510,500 -1,000 0.24% 13,681,400
2007-11-05 2007-11-01 28.200 511,500 +500 0.24% 14,424,300
2007-11-02 2007-10-31 28.400 511,000 +4,500 0.24% 14,512,400
2007-10-31 2007-10-29 27.400 506,500 -16,500 0.24% 13,878,100
2007-10-30 2007-10-26 27.400 523,000 -1,500 0.24% 14,330,200
2007-10-29 2007-10-25 27.200 524,500 +4,000 0.24% 14,266,400
2007-10-26 2007-10-24 28.800 520,500 +4,000 0.24% 14,990,400
2007-10-24 2007-10-22 22.800 516,500 -4,000 0.24% 11,776,200
2007-10-22 2007-10-17 23.800 520,500 +5,000 0.24% 12,387,900
2007-10-18 2007-10-16 24.800 515,500 +22,500 0.24% 12,784,400
2007-10-17 2007-10-15 26.000 493,000 -3,500 0.23% 12,818,000
2007-10-16 2007-10-12 26.800 496,500 +9,000 0.23% 13,306,200
2007-10-15 2007-10-11 28.000 487,500 +16,500 0.23% 13,650,000
2007-10-12 2007-10-10 28.400 471,000 +18,000 0.22% 13,376,400
2007-10-11 2007-10-09 28.400 453,000 +18,000 0.21% 12,865,200
2007-10-10 2007-10-08 28.000 435,000 +5,000 0.20% 12,180,000
2007-10-09 2007-10-05 29.600 430,000 +8,500 0.20% 12,728,000
2007-10-08 2007-10-04 27.800 421,500 -2,000 0.20% 11,717,700
2007-10-05 2007-10-03 27.000 423,500 +500 0.20% 11,434,500
2007-10-04 2007-10-02 29.400 423,000 +1,500 0.20% 12,436,200
2007-10-03 2007-09-28 31.400 421,500 +2,000 0.20% 13,235,100
2007-10-02 2007-09-27 32.200 419,500 -3,500 0.19% 13,507,900
2007-09-28 2007-09-25 28.400 423,000 -1,000 0.20% 12,013,200
2007-09-27 2007-09-24 27.200 424,000 -3,000 0.20% 11,532,800
2007-09-25 2007-09-21 26.000 427,000 -5,500 0.20% 11,102,000
2007-09-24 2007-09-20 24.800 432,500 -5,000 0.20% 10,726,000
2007-09-21 2007-09-19 24.200 437,500 +3,000 0.20% 10,587,500
2007-09-19 2007-09-17 25.000 434,500 +2,500 0.20% 10,862,500
2007-09-18 2007-09-14 26.400 432,000 +3,500 0.20% 11,404,800
2007-09-17 2007-09-13 27.600 428,500 +1,000 0.20% 11,826,600
2007-09-07 2007-09-05 27.000 427,500 +3,500 0.20% 11,542,500
2007-09-06 2007-09-04 25.200 424,000 +1,500 0.20% 10,684,800
2007-09-05 2007-09-03 27.800 422,500 +500 0.20% 11,745,500
2007-09-04 2007-08-31 27.600 422,000 +500 0.20% 11,647,200
2007-09-03 2007-08-30 29.000 421,500 +3,000 0.20% 12,223,500
2007-08-31 2007-08-29 29.800 418,500 +4,500 0.19% 12,471,300
2007-08-30 2007-08-28 29.000 414,000 -2,500 0.19% 12,006,000
2007-08-29 2007-08-27 30.200 416,500 +6,000 0.19% 12,578,300
2007-08-28 2007-08-24 26.800 410,500 -1,500 0.19% 11,001,400
2007-08-27 2007-08-23 23.000 412,000 +4,500 0.19% 9,476,000
2007-08-24 2007-08-22 20.800 407,500 -1,000 0.19% 8,476,000
2007-08-23 2007-08-21 20.600 408,500 +5,500 0.19% 8,415,100
2007-08-22 2007-08-20 22.200 403,000 -500 0.19% 8,946,600
2007-08-21 2007-08-17 19.400 403,500 -4,500 0.19% 7,827,900
2007-08-20 2007-08-16 24.000 408,000 +4,000 0.19% 9,792,000
2007-08-15 2007-08-13 28.400 404,000 -500 0.19% 11,473,600
2007-08-14 2007-08-10 28.400 404,500 +3,500 0.19% 11,487,800
2007-08-09 2007-08-07 27.800 401,000 -1,000 0.19% 11,147,800
2007-08-08 2007-08-06 29.800 402,000 -7,000 0.19% 11,979,600
2007-08-07 2007-08-03 32.600 409,000 +2,500 0.19% 13,333,400
2007-08-06 2007-08-02 34.000 406,500 -1,500 0.19% 13,821,000
2007-08-03 2007-08-01 34.800 408,000 -500 0.19% 14,198,400
2007-08-02 2007-07-31 34.600 408,500 -7,000 0.19% 14,134,100
2007-08-01 2007-07-30 34.800 415,500 +500 0.19% 14,459,400
2007-07-31 2007-07-27 36.000 415,000 +3,500 0.19% 14,940,000
2007-07-30 2007-07-26 37.400 411,500 -3,000 0.19% 15,390,100
2007-07-27 2007-07-25 35.600 414,500 +8,500 0.19% 14,756,200
2007-07-26 2007-07-24 36.200 406,000 +4,500 0.19% 14,697,200
2007-07-25 2007-07-23 37.400 401,500 +1,500 0.19% 15,016,100
2007-07-24 2007-07-20 38.200 400,000 +8,500 0.19% 15,280,000
2007-07-23 2007-07-19 38.000 391,500 +4,500 0.18% 14,877,000
2007-07-20 2007-07-18 38.400 387,000 +1,500 0.18% 14,860,800
2007-07-19 2007-07-17 38.200 385,500 +13,000 0.18% 14,726,100
2007-07-18 2007-07-16 39.200 372,500 -500 0.17% 14,602,000
2007-07-17 2007-07-13 40.400 373,000 +1,500 0.17% 15,069,200
2007-07-16 2007-07-12 40.200 371,500 +1,500 0.17% 14,934,300
2007-07-13 2007-07-11 40.000 370,000 +6,000 0.17% 14,800,000
2007-07-12 2007-07-10 41.000 364,000 -13,500 0.17% 14,924,000
2007-07-11 2007-07-09 43.200 377,500 -17,500 0.18% 16,308,000
2007-07-10 2007-07-06 41.800 395,000 +2,500 0.18% 16,511,000
2007-07-09 2007-07-05 38.400 392,500 +500 0.18% 15,072,000
2007-07-06 2007-07-04 37.000 392,000 -2,000 0.18% 14,504,000
2007-07-05 2007-07-03 37.600 394,000 +16,000 0.18% 14,814,400
2007-07-04 2007-06-29 37.000 378,000 +1,500 0.18% 13,986,000
2007-07-03 2007-06-28 38.000 376,500 -8,000 0.17% 14,307,000
2007-06-29 2007-06-27 41.400 384,500 +8,000 0.55% 15,918,300
2007-06-26 2007-06-22 376,500 0.54%

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top