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: NANYANG COMMERCIAL BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.435 696,000 +0 0.06% 302,760
2025-10-13 2025-10-09 0.435 696,000 +0 0.06% 302,760
2025-10-10 2025-10-08 0.430 696,000 +0 0.06% 299,280
2025-10-09 2025-10-06 0.425 696,000 +0 0.06% 295,800
2025-10-08 2025-10-03 0.425 696,000 +0 0.06% 295,800
2025-10-06 2025-10-02 0.420 696,000 +0 0.06% 292,320
2025-10-03 2025-09-30 0.415 696,000 +0 0.06% 288,840
2025-10-02 2025-09-29 0.410 696,000 +0 0.06% 285,360
2025-09-30 2025-09-26 0.420 696,000 +0 0.06% 292,320
2025-09-29 2025-09-25 0.410 696,000 +0 0.06% 285,360
2025-09-26 2025-09-24 0.415 696,000 +0 0.06% 288,840
2025-09-25 2025-09-23 0.410 696,000 +0 0.06% 285,360
2025-09-24 2025-09-22 0.410 696,000 +0 0.06% 285,360
2025-09-23 2025-09-19 0.405 696,000 +0 0.06% 281,880
2025-09-22 2025-09-18 0.415 696,000 +0 0.06% 288,840
2025-09-19 2025-09-17 0.420 696,000 +0 0.06% 292,320
2025-09-18 2025-09-16 0.420 696,000 +0 0.06% 292,320
2025-09-17 2025-09-15 0.420 696,000 +0 0.06% 292,320
2025-09-16 2025-09-12 0.425 696,000 +0 0.06% 295,800
2025-09-15 2025-09-11 0.430 696,000 +0 0.06% 299,280
2025-09-12 2025-09-10 0.455 696,000 +0 0.06% 316,680
2025-09-11 2025-09-09 0.435 696,000 +0 0.06% 302,760
2025-09-10 2025-09-08 0.445 696,000 +0 0.06% 309,720
2025-09-09 2025-09-05 0.440 696,000 +0 0.06% 306,240
2025-09-08 2025-09-04 0.440 696,000 +0 0.06% 306,240
2025-09-05 2025-09-03 0.430 696,000 +0 0.06% 299,280
2025-09-04 2025-09-02 0.415 696,000 +0 0.06% 288,840
2025-09-03 2025-09-01 0.410 696,000 +0 0.06% 285,360
2025-09-02 2025-08-29 0.425 696,000 +0 0.06% 295,800
2025-09-01 2025-08-28 0.420 696,000 +0 0.06% 292,320
2025-08-29 2025-08-27 0.430 696,000 +0 0.06% 299,280
2025-08-28 2025-08-26 0.430 696,000 +0 0.06% 299,280
2025-08-27 2025-08-25 0.425 696,000 -2,500 0.06% 295,800
2025-03-26 2025-03-24 0.310 698,500 -20,000 0.06% 216,535
2025-03-11 2025-03-07 0.275 718,500 -500 0.07% 197,588
2025-02-14 2025-02-12 0.270 719,000 -500 0.07% 194,130
2024-11-12 2024-11-08 0.295 719,500 +5,000 0.07% 212,252
2024-10-14 2024-10-09 0.350 714,500 -45,000 0.06% 250,075
2024-10-09 2024-10-07 0.420 759,500 -50,000 0.07% 318,990
2024-10-04 2024-10-02 0.295 809,500 -45,000 0.07% 238,802
2024-07-03 2024-06-28 0.355 854,500 -3,000 0.08% 303,348
2024-05-29 2024-05-27 0.400 857,500 +5,000 0.08% 343,000
2024-05-13 2024-05-09 0.400 852,500 -5,000 0.08% 341,000
2024-03-18 2024-03-14 0.480 857,500 -500 0.08% 411,600
2024-03-08 2024-03-06 0.560 858,000 -100,000 0.08% 480,480
2023-11-24 2023-11-22 0.380 958,000 -35,000 0.09% 364,040
2023-11-01 2023-10-30 0.440 993,000 -10,000 0.09% 436,920
2023-10-20 2023-10-18 0.430 1,003,000 -5,000 0.09% 431,290
2023-10-18 2023-10-16 0.425 1,008,000 -50,000 0.09% 428,400
2023-06-20 2023-06-16 0.660 1,058,000 -5,000 0.10% 698,280
2023-05-24 2023-05-22 0.690 1,063,000 -2,000 0.10% 733,470
2023-05-23 2023-05-19 0.690 1,065,000 -500 0.10% 734,850
2023-04-25 2023-04-21 0.820 1,065,500 -12,500 0.10% 873,710
2023-03-08 2023-03-06 1.020 1,078,000 -5,000 0.10% 1,099,560
2023-02-23 2023-02-21 1.140 1,083,000 +25,000 0.10% 1,234,620
2023-01-30 2023-01-26 1.200 1,058,000 -13,000 0.10% 1,269,600
2023-01-05 2023-01-03 1.160 1,071,000 -17,000 0.12% 1,242,360
2022-12-29 2022-12-23 1.060 1,088,000 -50,000 0.12% 1,153,280
2022-09-30 2022-09-28 0.800 1,138,000 +5,000 0.12% 910,400
2022-08-26 2022-08-24 1.020 1,133,000 -6,500 0.12% 1,155,660
2022-08-22 2022-08-18 0.900 1,139,500 -2,500 0.12% 1,025,550
2022-08-17 2022-08-15 0.940 1,142,000 +6,000 0.12% 1,073,480
2022-07-26 2022-07-22 1.100 1,136,000 +3,000 0.12% 1,249,600
2022-06-24 2022-06-22 1.180 1,133,000 -20,500 0.12% 1,336,940
2022-05-17 2022-05-13 1.060 1,153,500 +20,500 0.13% 1,222,710
2022-04-29 2022-04-27 1.060 1,133,000 -15,000 0.12% 1,200,980
2022-04-20 2022-04-14 1.140 1,148,000 +50,000 0.13% 1,308,720
2022-03-30 2022-03-28 1.200 1,098,000 +25,000 0.12% 1,317,600
2022-03-28 2022-03-24 1.380 1,073,000 +27,000 0.12% 1,480,740
2022-03-23 2022-03-21 1.280 1,046,000 +15,000 0.11% 1,338,880
2022-03-22 2022-03-18 1.300 1,031,000 -6,500 0.11% 1,340,300
2022-03-16 2022-03-14 1.100 1,037,500 +6,500 0.11% 1,141,250
2022-03-14 2022-03-10 1.440 1,031,000 -5,000 0.11% 1,484,640
2022-03-11 2022-03-09 1.500 1,036,000 -42,000 0.11% 1,554,000
2022-03-10 2022-03-08 1.680 1,078,000 -174,000 0.12% 1,811,040
2022-03-09 2022-03-07 1.100 1,252,000 -25,000 0.14% 1,377,200
2022-03-03 2022-03-01 0.800 1,277,000 +25,000 0.14% 1,021,600
2022-03-01 2022-02-25 0.780 1,252,000 -12,500 0.14% 976,560
2022-02-28 2022-02-24 0.800 1,264,500 +12,500 0.14% 1,011,600
2022-02-16 2022-02-14 1.000 1,252,000 -25,000 0.14% 1,252,000
2022-01-28 2022-01-26 0.900 1,277,000 -7,500 0.14% 1,149,300
2022-01-24 2022-01-20 0.820 1,284,500 +75,000 0.14% 1,053,290
2022-01-13 2022-01-11 0.920 1,209,500 +100,000 0.13% 1,112,740
2021-12-30 2021-12-28 0.980 1,109,500 +25,000 0.12% 1,087,310
2021-12-20 2021-12-16 1.180 1,084,500 -61,000 0.12% 1,279,710
2021-12-15 2021-12-13 1.180 1,145,500 -10,500 0.12% 1,351,690
2021-11-30 2021-11-26 1.220 1,156,000 -10,000 0.13% 1,410,320
2021-11-10 2021-11-08 1.380 1,166,000 -3,500 0.13% 1,609,080
2021-11-01 2021-10-28 1.560 1,169,500 -4,500 0.13% 1,824,420
2021-10-29 2021-10-27 1.640 1,174,000 -500 0.13% 1,925,360
2021-10-06 2021-10-04 1.800 1,174,500 -5,000 0.13% 2,114,100
2021-09-27 2021-09-23 1.820 1,179,500 -500 0.13% 2,146,690
2021-09-20 2021-09-16 1.880 1,180,000 -49,000 0.13% 2,218,400
2021-09-13 2021-09-09 1.760 1,229,000 +1,000 0.13% 2,163,040
2021-09-10 2021-09-08 1.740 1,228,000 -11,500 0.13% 2,136,720
2021-09-09 2021-09-07 1.380 1,239,500 +5,000 0.14% 1,710,510
2021-07-09 2021-07-07 1.300 1,234,500 -1,000 0.13% 1,604,850
2021-06-29 2021-06-25 1.400 1,235,500 -10,000 0.13% 1,729,700
2021-06-21 2021-06-17 1.500 1,245,500 -500 0.14% 1,868,250
2021-05-03 2021-04-29 1.800 1,246,000 +2,000 0.14% 2,242,800
2021-04-20 2021-04-16 1.800 1,244,000 -4,500 0.14% 2,239,200
2021-04-12 2021-04-08 1.800 1,248,500 +7,500 0.14% 2,247,300
2021-03-30 2021-03-26 1.960 1,241,000 -5,000 0.14% 2,432,360
2021-03-29 2021-03-25 1.740 1,246,000 +2,500 0.14% 2,168,040
2021-03-24 2021-03-22 1.720 1,243,500 +11,500 0.14% 2,138,820
2021-03-10 2021-03-08 2.260 1,232,000 -23,000 0.13% 2,784,320
2021-03-08 2021-03-04 1.520 1,255,000 +20,000 0.14% 1,907,600
2021-03-04 2021-03-02 1.600 1,235,000 +14,000 0.13% 1,976,000
2021-03-03 2021-03-01 1.900 1,221,000 +10,000 0.13% 2,319,900
2021-03-02 2021-02-26 2.080 1,211,000 +2,000 0.13% 2,518,880
2021-03-01 2021-02-25 2.160 1,209,000 +10,000 0.13% 2,611,440
2021-02-26 2021-02-24 2.200 1,199,000 +1,000 0.13% 2,637,800
2021-02-25 2021-02-23 2.200 1,198,000 -3,500 0.13% 2,635,600
2021-02-24 2021-02-22 1.800 1,201,500 +15,000 0.13% 2,162,700
2021-02-19 2021-02-17 1.420 1,186,500 +49,000 0.13% 1,684,830
2021-01-28 2021-01-26 0.760 1,137,500 -1,000 0.12% 864,500
2020-12-16 2020-12-14 0.760 1,138,500 +8,000 0.12% 865,260
2020-11-30 2020-11-26 0.720 1,130,500 +15,000 0.12% 813,960
2020-11-12 2020-11-10 0.740 1,115,500 +67,000 0.12% 825,470
2020-11-02 2020-10-29 0.640 1,048,500 +1,000 0.11% 671,040
2020-10-19 2020-10-15 0.620 1,047,500 -275,000 0.11% 649,450
2020-10-15 2020-10-12 0.600 1,322,500 +298,000 0.14% 793,500
2020-10-07 2020-10-05 0.960 1,024,500 -500 0.11% 983,520
2020-08-14 2020-08-12 1.040 1,025,000 -500 0.11% 1,066,000
2020-06-29 2020-06-24 1.180 1,025,500 -500 0.11% 1,210,090
2020-05-21 2020-05-19 1.140 1,026,000 -8,500 0.11% 1,169,640
2020-02-06 2020-02-04 0.920 1,034,500 -5,000 0.17% 951,740
2020-01-31 2020-01-29 0.960 1,039,500 -89,000 0.17% 997,920
2019-11-07 2019-11-05 1.080 1,128,500 -4,000 0.19% 1,218,780
2019-10-15 2019-10-11 1.120 1,132,500 -25,000 0.19% 1,268,400
2019-09-16 2019-09-12 1.040 1,157,500 -50,000 0.19% 1,203,800
2019-09-10 2019-09-06 1.060 1,207,500 +50,000 0.20% 1,279,950
2019-07-18 2019-07-16 1.640 1,157,500 -50,000 0.19% 1,898,300
2019-07-17 2019-07-15 1.660 1,207,500 -179,500 0.20% 2,004,450
2019-06-14 2019-06-12 1.900 1,387,000 -5,000 0.23% 2,635,300
2019-04-17 2019-04-15 2.300 1,392,000 -2,000 0.23% 3,201,600
2019-04-15 2019-04-11 2.260 1,394,000 -41,000 0.23% 3,150,440
2019-04-11 2019-04-09 2.140 1,435,000 -50,000 0.24% 3,070,900
2019-03-27 2019-03-25 2.360 1,485,000 -29,500 0.24% 3,504,600
2019-03-22 2019-03-20 2.520 1,514,500 -500 0.25% 3,816,540
2019-03-19 2019-03-15 2.320 1,515,000 -107,000 0.25% 3,514,800
2019-03-14 2019-03-12 2.220 1,622,000 +49,000 0.27% 3,600,840
2019-03-13 2019-03-11 2.200 1,573,000 -49,500 0.26% 3,460,600
2019-03-08 2019-03-06 2.160 1,622,500 +5,500 0.27% 3,504,600
2019-03-07 2019-03-05 2.060 1,617,000 +73,000 0.27% 3,331,020
2019-03-06 2019-03-04 1.880 1,544,000 +183,000 0.25% 2,902,720
2019-03-05 2019-03-01 1.660 1,361,000 -17,500 0.22% 2,259,260
2019-03-04 2019-02-28 1.680 1,378,500 +44,000 0.23% 2,315,880
2019-03-01 2019-02-27 1.520 1,334,500 +9,000 0.22% 2,028,440
2019-02-28 2019-02-26 1.420 1,325,500 +20,000 0.22% 1,882,210
2019-02-25 2019-02-21 1.380 1,305,500 +2,000 0.21% 1,801,590
2019-02-15 2019-02-13 1.300 1,303,500 +40,000 0.21% 1,694,550
2018-12-13 2018-12-11 1.380 1,263,500 -53,500 0.21% 1,743,630
2018-12-05 2018-12-03 1.480 1,317,000 -12,500 0.22% 1,949,160
2018-11-23 2018-11-21 1.500 1,329,500 +12,500 0.22% 1,994,250
2018-09-04 2018-08-31 1.780 1,317,000 -4,000 0.22% 2,344,260
2018-08-24 2018-08-22 1.780 1,321,000 -4,500 0.22% 2,351,380
2018-08-23 2018-08-21 1.780 1,325,500 -2,500 0.22% 2,359,390
2018-08-02 2018-07-31 1.940 1,328,000 -6,000 0.22% 2,576,320
2018-07-25 2018-07-23 2.100 1,334,000 -5,000 0.22% 2,801,400
2018-07-18 2018-07-16 2.140 1,339,000 -3,000 0.22% 2,865,460
2018-07-11 2018-07-09 2.080 1,342,000 -2,500 0.22% 2,791,360
2018-06-04 2018-05-31 2.500 1,344,500 -5,000 0.22% 3,361,250
2018-05-31 2018-05-29 2.540 1,349,500 +12,500 0.22% 3,427,730
2018-04-19 2018-04-17 2.100 1,337,000 -4,000 0.22% 2,807,700
2018-04-18 2018-04-16 2.060 1,341,000 -1,000 0.22% 2,762,460
2018-04-17 2018-04-13 2.180 1,342,000 -6,000 0.22% 2,925,560
2018-04-06 2018-04-03 1.940 1,348,000 -10,000 0.22% 2,615,120
2018-03-23 2018-03-21 2.000 1,358,000 +6,000 0.22% 2,716,000
2018-03-22 2018-03-20 2.000 1,352,000 -1,500 0.22% 2,704,000
2018-03-12 2018-03-08 2.020 1,353,500 -4,500 0.22% 2,734,070
2018-02-05 2018-02-01 2.120 1,358,000 +13,000 0.22% 2,878,960
2018-02-01 2018-01-30 2.200 1,345,000 +3,500 0.22% 2,959,000
2018-01-29 2018-01-25 2.320 1,341,500 +9,000 0.22% 3,112,280
2018-01-26 2018-01-24 2.320 1,332,500 -2,000 0.22% 3,091,400
2018-01-24 2018-01-22 2.180 1,334,500 -9,500 0.22% 2,909,210
2018-01-16 2018-01-12 2.220 1,344,000 +5,000 0.22% 2,983,680
2018-01-11 2018-01-09 2.280 1,339,000 -1,000 0.22% 3,052,920
2018-01-09 2018-01-05 2.400 1,340,000 -15,000 0.22% 3,216,000
2017-11-28 2017-11-24 2.540 1,355,000 -500 0.22% 3,441,700
2017-11-24 2017-11-22 2.540 1,355,500 -7,500 0.22% 3,442,970
2017-11-20 2017-11-16 2.440 1,363,000 -124,000 0.22% 3,325,720
2017-11-17 2017-11-15 2.540 1,487,000 -6,000 0.24% 3,776,980
2017-11-09 2017-11-07 2.740 1,493,000 +5,000 0.25% 4,090,820
2017-11-01 2017-10-30 2.760 1,488,000 -1,000 0.25% 4,106,880
2017-10-31 2017-10-27 2.720 1,489,000 -17,500 0.25% 4,050,080
2017-10-30 2017-10-26 2.680 1,506,500 +5,000 0.25% 4,037,420
2017-10-20 2017-10-18 2.680 1,501,500 +5,000 0.25% 4,024,020
2017-10-19 2017-10-17 2.640 1,496,500 -1,500 0.25% 3,950,760
2017-10-11 2017-10-09 2.720 1,498,000 -2,000 0.25% 4,074,560
2017-09-06 2017-09-04 2.980 1,500,000 +500 0.25% 4,470,000
2017-09-05 2017-09-01 2.980 1,499,500 -1,500 0.25% 4,468,510
2017-08-18 2017-08-16 3.580 1,501,000 -500 0.25% 5,373,580
2017-08-17 2017-08-15 3.600 1,501,500 -37,000 0.25% 5,405,400
2017-08-16 2017-08-14 3.700 1,538,500 -4,000 0.25% 5,692,450
2017-07-18 2017-07-14 3.340 1,542,500 +3,500 0.25% 5,151,950
2017-07-17 2017-07-13 3.460 1,539,000 +5,000 0.25% 5,324,940
2017-07-12 2017-07-10 3.400 1,534,000 +10,000 0.25% 5,215,600
2017-06-28 2017-06-26 3.500 1,524,000 +12,500 0.25% 5,334,000
2017-06-22 2017-06-20 3.520 1,511,500 -1,500 0.25% 5,320,480
2017-06-20 2017-06-16 3.700 1,513,000 -5,000 0.25% 5,598,100
2017-05-19 2017-05-17 3.960 1,518,000 +26,500 0.25% 6,011,280
2017-05-17 2017-05-15 3.880 1,491,500 +4,000 0.25% 5,787,020
2017-05-16 2017-05-12 3.920 1,487,500 +500 0.24% 5,831,000
2017-05-05 2017-05-02 3.780 1,487,000 -1,500 0.24% 5,620,860
2017-04-19 2017-04-13 3.860 1,488,500 -1,500 0.25% 5,745,610
2017-04-11 2017-04-07 3.680 1,490,000 +5,000 0.25% 5,483,200
2017-03-22 2017-03-20 3.980 1,485,000 +5,000 0.24% 5,910,300
2017-03-21 2017-03-17 4.000 1,480,000 +39,000 0.24% 5,920,000
2017-03-20 2017-03-16 3.940 1,441,000 +5,000 0.24% 5,677,540
2017-03-17 2017-03-15 3.880 1,436,000 +5,000 0.24% 5,571,680
2017-03-13 2017-03-09 3.880 1,431,000 +5,000 0.24% 5,552,280
2017-02-28 2017-02-24 4.240 1,426,000 +10,000 0.23% 6,046,240
2017-02-17 2017-02-15 4.360 1,416,000 -36,000 0.23% 6,173,760
2017-02-07 2017-02-03 4.460 1,452,000 -6,000 0.24% 6,475,920
2017-01-18 2017-01-16 4.540 1,458,000 -3,000 0.24% 6,619,320
2017-01-12 2017-01-10 4.680 1,461,000 +5,000 0.24% 6,837,480
2016-12-20 2016-12-16 4.360 1,456,000 -2,500 0.24% 6,348,160
2016-12-15 2016-12-13 4.460 1,458,500 -2,500 0.24% 6,504,910
2016-11-24 2016-11-22 4.240 1,461,000 +7,500 0.24% 6,194,640
2016-10-07 2016-10-05 4.840 1,453,500 -2,500 0.24% 7,034,940
2016-09-09 2016-09-07 4.260 1,456,000 +2,500 0.24% 6,202,560
2016-09-02 2016-08-31 4.140 1,453,500 -5,000 0.24% 6,017,490
2016-08-29 2016-08-25 4.240 1,458,500 -2,500 0.24% 6,184,040
2016-08-11 2016-08-09 4.220 1,461,000 -10,000 0.24% 6,165,420
2016-08-05 2016-08-03 4.100 1,471,000 -5,000 0.24% 6,031,100
2016-08-03 2016-07-29 3.960 1,476,000 -10,000 0.24% 5,844,960
2016-07-28 2016-07-26 4.240 1,486,000 -5,000 0.24% 6,300,640
2016-06-15 2016-06-13 4.540 1,491,000 -5,000 0.25% 6,769,140
2016-06-10 2016-06-07 4.700 1,496,000 -4,000 0.25% 7,031,200
2016-06-08 2016-06-06 4.320 1,500,000 -7,500 0.25% 6,480,000
2016-06-06 2016-06-02 4.460 1,507,500 -11,000 0.25% 6,723,450
2016-06-03 2016-06-01 4.260 1,518,500 +6,000 0.25% 6,468,810
2016-05-27 2016-05-25 4.080 1,512,500 +10,000 0.25% 6,171,000
2016-05-24 2016-05-20 4.020 1,502,500 -40,500 0.25% 6,040,050
2016-05-23 2016-05-19 3.900 1,543,000 -30,000 0.25% 6,017,700
2016-05-20 2016-05-18 3.900 1,573,000 +7,000 0.26% 6,134,700
2016-05-16 2016-05-12 3.460 1,566,000 -500 0.26% 5,418,360
2016-05-13 2016-05-11 3.460 1,566,500 +500 0.26% 5,420,090
2016-05-11 2016-05-09 3.600 1,566,000 -15,500 0.26% 5,637,600
2016-04-29 2016-04-27 3.200 1,581,500 -500 0.26% 5,060,800
2016-04-25 2016-04-21 3.160 1,582,000 +15,000 0.26% 4,999,120
2016-03-31 2016-03-29 3.120 1,567,000 -100,000 0.26% 4,889,040
2016-03-16 2016-03-14 3.080 1,667,000 +10,000 0.27% 5,134,360
2016-03-09 2016-03-07 3.400 1,657,000 +1,500 0.27% 5,633,800
2016-02-26 2016-02-24 3.220 1,655,500 -20,000 0.27% 5,330,710
2016-02-24 2016-02-22 3.300 1,675,500 +112,500 0.28% 5,529,150
2016-02-23 2016-02-19 3.220 1,563,000 +12,500 0.26% 5,032,860
2016-02-22 2016-02-18 3.240 1,550,500 +19,000 0.26% 5,023,620
2016-02-02 2016-01-29 3.600 1,531,500 +17,000 0.25% 5,513,400
2016-01-29 2016-01-27 3.600 1,514,500 +10,000 0.25% 5,452,200
2016-01-27 2016-01-25 3.900 1,504,500 +3,000 0.25% 5,867,550
2016-01-19 2016-01-15 3.720 1,501,500 +103,000 0.25% 5,585,580
2016-01-18 2016-01-14 4.400 1,398,500 -16,500 0.23% 6,153,400
2016-01-15 2016-01-13 3.420 1,415,000 +10,000 0.23% 4,839,300
2016-01-14 2016-01-12 3.100 1,405,000 -62,500 0.23% 4,355,500
2016-01-12 2016-01-08 2.700 1,467,500 +72,500 0.24% 3,962,250
2016-01-11 2016-01-07 2.700 1,395,000 -1,500 0.23% 3,766,500
2016-01-05 2015-12-31 3.000 1,396,500 +1,000 0.23% 4,189,500
2015-12-30 2015-12-28 3.320 1,395,500 +25,000 0.23% 4,633,060
2015-12-22 2015-12-18 3.800 1,370,500 -1,000 0.23% 5,207,900
2015-12-08 2015-12-04 4.400 1,371,500 -10,000 0.23% 6,034,600
2015-11-30 2015-11-26 4.460 1,381,500 -500 0.23% 6,161,490
2015-11-18 2015-11-16 4.580 1,382,000 -4,000 0.23% 6,329,560
2015-10-27 2015-10-23 5.000 1,386,000 +20,000 0.23% 6,930,000
2015-09-16 2015-09-14 4.600 1,366,000 -5,000 0.22% 6,283,600
2015-09-01 2015-08-28 4.880 1,371,000 -21,000 0.23% 6,690,480
2015-08-31 2015-08-27 4.860 1,392,000 +21,000 0.23% 6,765,120
2015-08-24 2015-08-20 5.200 1,371,000 -5,000 0.23% 7,129,200
2015-08-20 2015-08-18 5.100 1,376,000 -2,500 0.23% 7,017,600
2015-08-19 2015-08-17 6.000 1,378,500 +5,000 0.23% 8,271,000
2015-07-29 2015-07-27 4.840 1,373,500 +1,500 0.23% 6,647,740
2015-07-15 2015-07-13 5.300 1,372,000 -1,500 0.23% 7,271,600
2015-07-14 2015-07-10 5.400 1,373,500 -10,000 0.23% 7,416,900
2015-07-10 2015-07-08 4.160 1,383,500 -225,500 0.23% 5,755,360
2015-07-09 2015-07-07 4.800 1,609,000 +6,500 0.26% 7,723,200
2015-07-08 2015-07-06 5.100 1,602,500 +6,500 0.26% 8,172,750
2015-07-07 2015-07-03 5.900 1,596,000 -11,000 0.26% 9,416,400
2015-07-06 2015-07-02 6.600 1,607,000 -5,000 0.26% 10,606,200
2015-07-02 2015-06-29 6.200 1,612,000 -14,500 0.27% 9,994,400
2015-06-25 2015-06-23 6.800 1,626,500 -2,500 0.27% 11,060,200
2015-06-16 2015-06-12 6.700 1,629,000 +5,000 0.27% 10,914,300
2015-06-15 2015-06-11 6.800 1,624,000 -1,000 0.27% 11,043,200
2015-06-11 2015-06-09 6.800 1,625,000 +4,000 0.27% 11,050,000
2015-06-10 2015-06-08 7.000 1,621,000 +5,000 0.27% 11,347,000
2015-06-05 2015-06-03 7.500 1,616,000 +97,500 0.27% 12,120,000
2015-06-04 2015-06-02 7.400 1,518,500 -11,500 0.25% 11,236,900
2015-06-03 2015-06-01 7.500 1,530,000 -30,000 0.25% 11,475,000
2015-06-01 2015-05-28 7.000 1,560,000 +25,000 0.26% 10,920,000
2015-05-29 2015-05-27 7.200 1,535,000 -10,000 0.25% 11,052,000
2015-05-28 2015-05-26 7.000 1,545,000 +7,500 0.25% 10,815,000
2015-05-27 2015-05-22 7.000 1,537,500 +5,000 0.25% 10,762,500
2015-05-19 2015-05-15 7.000 1,532,500 +5,000 0.25% 10,727,500
2015-05-15 2015-05-13 7.000 1,527,500 -100,000 0.25% 10,692,500
2015-05-14 2015-05-12 7.200 1,627,500 +2,000 0.27% 11,718,000
2015-05-07 2015-05-05 7.600 1,625,500 -243,500 0.27% 12,353,800
2015-05-06 2015-05-04 7.300 1,869,000 -17,000 0.31% 13,643,700
2015-05-04 2015-04-29 7.200 1,886,000 -5,000 0.31% 13,579,200
2015-04-29 2015-04-27 7.200 1,891,000 -3,500 0.31% 13,615,200
2015-04-22 2015-04-20 7.100 1,894,500 +100,000 0.31% 13,450,950
2015-04-21 2015-04-17 7.500 1,794,500 -52,000 0.30% 13,458,750
2015-04-20 2015-04-16 7.300 1,846,500 +12,500 0.30% 13,479,450
2015-04-16 2015-04-14 7.000 1,834,000 +18,500 0.30% 12,838,000
2015-04-15 2015-04-13 7.200 1,815,500 +25,000 0.30% 13,071,600
2015-04-14 2015-04-10 6.500 1,790,500 -16,000 0.29% 11,638,250
2015-04-13 2015-04-09 6.200 1,806,500 -5,000 0.30% 11,200,300
2015-04-10 2015-04-08 6.100 1,811,500 -25,000 0.30% 11,050,150
2015-04-09 2015-04-02 5.800 1,836,500 +2,000 0.30% 10,651,700
2015-04-02 2015-03-31 5.800 1,834,500 -15,000 0.30% 10,640,100
2015-04-01 2015-03-30 5.900 1,849,500 -52,000 0.30% 10,912,050
2015-03-31 2015-03-27 6.100 1,901,500 +14,000 0.31% 11,599,150
2015-03-24 2015-03-20 5.500 1,887,500 -81,000 0.31% 10,381,250
2015-03-23 2015-03-19 5.400 1,968,500 +38,000 0.32% 10,629,900
2015-03-20 2015-03-18 5.500 1,930,500 +28,000 0.32% 10,617,750
2015-03-19 2015-03-17 5.600 1,902,500 +3,500 0.31% 10,654,000
2015-03-17 2015-03-13 5.600 1,899,000 -2,000 0.31% 10,634,400
2015-03-16 2015-03-12 5.600 1,901,000 +2,000 0.31% 10,645,600
2015-03-13 2015-03-11 5.600 1,899,000 +41,000 0.31% 10,634,400
2015-03-12 2015-03-10 5.700 1,858,000 +50,000 0.31% 10,590,600
2015-03-11 2015-03-09 5.700 1,808,000 +5,000 0.30% 10,305,600
2015-03-05 2015-03-03 5.600 1,803,000 -1,000 0.30% 10,096,800
2015-02-26 2015-02-24 5.900 1,804,000 +4,000 0.30% 10,643,600
2015-02-24 2015-02-18 6.100 1,800,000 -22,000 0.30% 10,980,000
2015-02-17 2015-02-13 6.000 1,822,000 +2,500 0.30% 10,932,000
2015-02-16 2015-02-12 6.100 1,819,500 -2,500 0.30% 11,098,950
2015-02-13 2015-02-11 6.000 1,822,000 +20,000 0.30% 10,932,000
2015-02-12 2015-02-10 6.100 1,802,000 +15,000 0.30% 10,992,200
2015-02-06 2015-02-04 6.100 1,787,000 +51,000 0.29% 10,900,700
2015-02-05 2015-02-03 6.100 1,736,000 -14,500 0.29% 10,589,600
2015-02-03 2015-01-30 6.100 1,750,500 -1,000 0.29% 10,678,050
2015-02-02 2015-01-29 5.900 1,751,500 +25,000 0.29% 10,333,850
2015-01-30 2015-01-28 5.900 1,726,500 -29,500 0.28% 10,186,350
2015-01-29 2015-01-27 5.900 1,756,000 -7,500 0.29% 10,360,400
2015-01-28 2015-01-26 6.000 1,763,500 -187,000 0.29% 10,581,000
2015-01-26 2015-01-22 6.200 1,950,500 -32,500 0.32% 12,093,100
2015-01-23 2015-01-21 6.100 1,983,000 -25,000 0.33% 12,096,300
2015-01-12 2015-01-08 6.400 2,008,000 +1,000 0.33% 12,851,200
2015-01-09 2015-01-07 6.400 2,007,000 +3,500 0.33% 12,844,800
2015-01-08 2015-01-06 6.300 2,003,500 +5,000 0.33% 12,622,050
2015-01-07 2015-01-05 6.700 1,998,500 +48,500 0.33% 13,389,950
2015-01-06 2015-01-02 6.900 1,950,000 +31,500 0.32% 13,455,000
2015-01-05 2014-12-31 7.000 1,918,500 -31,500 0.32% 13,429,500
2014-12-30 2014-12-24 7.000 1,950,000 -134,500 0.32% 13,650,000
2014-12-29 2014-12-22 7.000 2,084,500 +132,500 0.34% 14,591,500
2014-12-22 2014-12-18 6.000 1,952,000 +5,000 0.32% 11,712,000
2014-12-18 2014-12-16 6.200 1,947,000 -51,000 0.32% 12,071,400
2014-12-15 2014-12-11 6.600 1,998,000 +15,000 0.33% 13,186,800
2014-12-12 2014-12-10 6.700 1,983,000 +2,000 0.33% 13,286,100
2014-12-11 2014-12-09 6.800 1,981,000 -30,500 0.33% 13,470,800
2014-12-10 2014-12-08 6.900 2,011,500 +26,500 0.33% 13,879,350
2014-12-09 2014-12-05 7.100 1,985,000 -72,000 0.33% 14,093,500
2014-12-08 2014-12-04 7.400 2,057,000 +198,500 0.34% 15,221,800
2014-12-05 2014-12-03 6.900 1,858,500 -5,000 0.31% 12,823,650
2014-12-04 2014-12-02 6.700 1,863,500 +500 0.31% 12,485,450
2014-12-03 2014-12-01 6.800 1,863,000 +20,000 0.31% 12,668,400
2014-12-02 2014-11-28 7.100 1,843,000 -50,000 0.30% 13,085,300
2014-12-01 2014-11-27 7.500 1,893,000 -3,500 0.31% 14,197,500
2014-11-28 2014-11-26 7.400 1,896,500 +500 0.31% 14,034,100
2014-11-27 2014-11-25 7.600 1,896,000 -5,500 0.31% 14,409,600
2014-11-26 2014-11-24 7.600 1,901,500 -16,000 0.31% 14,451,400
2014-11-24 2014-11-20 7.600 1,917,500 -10,000 0.32% 14,573,000
2014-11-21 2014-11-19 7.500 1,927,500 -10,500 0.32% 14,456,250
2014-11-20 2014-11-18 7.500 1,938,000 +49,500 0.32% 14,535,000
2014-11-19 2014-11-17 7.700 1,888,500 +59,500 0.31% 14,541,450
2014-11-18 2014-11-14 7.800 1,829,000 +13,000 0.30% 14,266,200
2014-11-10 2014-11-06 8.100 1,816,000 +9,000 0.30% 14,709,600
2014-11-07 2014-11-05 8.000 1,807,000 -21,000 0.30% 14,456,000
2014-11-05 2014-11-03 8.300 1,828,000 +29,500 0.30% 15,172,400
2014-11-04 2014-10-31 7.900 1,798,500 +33,500 0.30% 14,208,150
2014-11-03 2014-10-30 8.000 1,765,000 +50,000 0.29% 14,120,000
2014-10-31 2014-10-29 8.000 1,715,000 -42,500 0.28% 13,720,000
2014-10-29 2014-10-27 7.800 1,757,500 -1,000 0.29% 13,708,500
2014-10-28 2014-10-24 7.900 1,758,500 +500 0.29% 13,892,150
2014-10-24 2014-10-22 8.100 1,758,000 +11,500 0.29% 14,239,800
2014-10-21 2014-10-17 8.200 1,746,500 -28,000 0.29% 14,321,300
2014-10-14 2014-10-10 8.200 1,774,500 -19,500 0.29% 14,550,900
2014-10-09 2014-10-07 8.400 1,794,000 -10,500 0.30% 15,069,600
2014-10-08 2014-10-06 8.200 1,804,500 -25,000 0.30% 14,796,900
2014-10-07 2014-10-03 8.300 1,829,500 -21,000 0.30% 15,184,850
2014-10-06 2014-09-30 8.300 1,850,500 +2,500 0.30% 15,359,150
2014-10-03 2014-09-29 8.300 1,848,000 +8,000 0.30% 15,338,400
2014-09-29 2014-09-25 8.600 1,840,000 -41,500 0.30% 15,824,000
2014-09-26 2014-09-24 8.900 1,881,500 +31,000 0.31% 16,745,350
2014-09-25 2014-09-23 8.500 1,850,500 -7,000 0.30% 15,729,250
2014-09-24 2014-09-22 8.300 1,857,500 -5,000 0.31% 15,417,250
2014-09-23 2014-09-19 8.400 1,862,500 +10,000 0.31% 15,645,000
2014-09-19 2014-09-17 8.300 1,852,500 +1,500 0.31% 15,375,750
2014-09-16 2014-09-12 8.400 1,851,000 -5,000 0.30% 15,548,400
2014-09-15 2014-09-11 8.400 1,856,000 -3,500 0.31% 15,590,400
2014-09-12 2014-09-10 8.300 1,859,500 -23,000 0.31% 15,433,850
2014-09-11 2014-09-08 8.400 1,882,500 +5,000 0.31% 15,813,000
2014-09-10 2014-09-05 8.400 1,877,500 +5,000 0.31% 15,771,000
2014-09-03 2014-09-01 8.600 1,872,500 -17,000 0.31% 16,103,500
2014-09-02 2014-08-29 8.200 1,889,500 -215,000 0.31% 15,493,900
2014-09-01 2014-08-28 8.200 2,104,500 -91,000 0.35% 17,256,900
2014-08-29 2014-08-27 8.500 2,195,500 -19,500 0.36% 18,661,750
2014-08-28 2014-08-26 8.800 2,215,000 +12,000 0.36% 19,492,000
2014-08-27 2014-08-25 8.700 2,203,000 +51,000 0.36% 19,166,100
2014-08-26 2014-08-22 9.700 2,152,000 -26,000 0.35% 20,874,400
2014-08-25 2014-08-21 9.800 2,178,000 +206,500 0.36% 21,344,400
2014-08-22 2014-08-20 9.500 1,971,500 -119,500 0.32% 18,729,250
2014-08-20 2014-08-18 8.900 2,091,000 +75,500 0.34% 18,609,900
2014-08-18 2014-08-14 9.100 2,015,500 +129,000 0.33% 18,341,050
2014-08-15 2014-08-13 8.700 1,886,500 +185,500 0.31% 16,412,550
2014-08-14 2014-08-12 8.800 1,701,000 -60,000 0.28% 14,968,800
2014-08-13 2014-08-11 8.500 1,761,000 -13,000 0.29% 14,968,500
2014-08-12 2014-08-08 8.500 1,774,000 +10,000 0.29% 15,079,000
2014-08-11 2014-08-07 8.700 1,764,000 +47,500 0.29% 15,346,800
2014-08-08 2014-08-06 8.700 1,716,500 -4,500 0.28% 14,933,550
2014-08-07 2014-08-05 8.300 1,721,000 -81,000 0.28% 14,284,300
2014-08-06 2014-08-04 7.700 1,802,000 +25,000 0.30% 13,875,400
2014-08-05 2014-08-01 7.700 1,777,000 +10,000 0.29% 13,682,900
2014-08-04 2014-07-31 7.800 1,767,000 -30,000 0.29% 13,782,600
2014-08-01 2014-07-30 7.800 1,797,000 +14,500 0.30% 14,016,600
2014-07-31 2014-07-29 7.900 1,782,500 +72,500 0.29% 14,081,750
2014-07-30 2014-07-28 7.900 1,710,000 +10,000 0.28% 13,509,000
2014-07-29 2014-07-25 7.700 1,700,000 +2,000 0.28% 13,090,000
2014-07-28 2014-07-24 7.700 1,698,000 -172,000 0.28% 13,074,600
2014-07-25 2014-07-23 7.400 1,870,000 -16,500 0.31% 13,838,000
2014-07-24 2014-07-22 7.400 1,886,500 -4,500 0.31% 13,960,100
2014-07-23 2014-07-21 7.400 1,891,000 -3,000 0.31% 13,993,400
2014-07-21 2014-07-17 7.400 1,894,000 -22,000 0.31% 14,015,600
2014-07-17 2014-07-15 7.500 1,916,000 +5,000 0.32% 14,370,000
2014-07-16 2014-07-14 7.600 1,911,000 +140,000 0.31% 14,523,600
2014-07-15 2014-07-11 7.600 1,771,000 +37,500 0.29% 13,459,600
2014-07-14 2014-07-10 7.700 1,733,500 -43,500 0.29% 13,347,950
2014-07-11 2014-07-09 7.600 1,777,000 +2,000 0.29% 13,505,200
2014-07-10 2014-07-08 7.600 1,775,000 +17,500 0.29% 13,490,000
2014-07-07 2014-07-03 7.800 1,757,500 +167,500 0.29% 13,708,500
2014-07-04 2014-07-02 7.800 1,590,000 +10,000 0.26% 12,402,000
2014-07-03 2014-06-30 7.700 1,580,000 -13,500 0.26% 12,166,000
2014-07-02 2014-06-27 7.700 1,593,500 -5,000 0.26% 12,269,950
2014-06-27 2014-06-25 7.700 1,598,500 +26,500 0.26% 12,308,450
2014-06-26 2014-06-24 7.700 1,572,000 -1,500 0.26% 12,104,400
2014-06-25 2014-06-23 7.800 1,573,500 +18,500 0.26% 12,273,300
2014-06-24 2014-06-20 7.900 1,555,000 -8,500 0.26% 12,284,500
2014-06-23 2014-06-19 7.800 1,563,500 +30,000 0.26% 12,195,300
2014-06-20 2014-06-18 7.800 1,533,500 -16,500 0.25% 11,961,300
2014-06-19 2014-06-17 8.000 1,550,000 -20,000 0.26% 12,400,000
2014-06-18 2014-06-16 8.100 1,570,000 -80,500 0.26% 12,717,000
2014-06-17 2014-06-13 8.000 1,650,500 +10,000 0.27% 13,204,000
2014-06-13 2014-06-11 8.200 1,640,500 -10,000 0.27% 13,452,100
2014-06-12 2014-06-10 8.200 1,650,500 +140,000 0.27% 13,534,100
2014-06-11 2014-06-09 8.200 1,510,500 -102,500 0.25% 12,386,100
2014-06-10 2014-06-06 8.000 1,613,000 +100,000 0.27% 12,904,000
2014-06-09 2014-06-05 8.000 1,513,000 +16,500 0.25% 12,104,000
2014-06-05 2014-06-03 8.300 1,496,500 -5,000 0.25% 12,420,950
2014-06-04 2014-05-30 8.000 1,501,500 -517,500 0.25% 12,012,000
2014-06-03 2014-05-29 7.600 2,019,000 +121,000 0.33% 15,344,400
2014-05-30 2014-05-28 7.600 1,898,000 +8,000 0.31% 14,424,800
2014-05-29 2014-05-27 7.500 1,890,000 +6,500 0.31% 14,175,000
2014-05-28 2014-05-26 7.500 1,883,500 +90,000 0.31% 14,126,250
2014-05-27 2014-05-23 7.600 1,793,500 +290,500 0.30% 13,630,600
2014-05-26 2014-05-22 7.900 1,503,000 -44,000 0.25% 11,873,700
2014-05-23 2014-05-21 7.700 1,547,000 -107,000 0.25% 11,911,900
2014-05-22 2014-05-20 7.500 1,654,000 +5,500 0.27% 12,405,000
2014-05-21 2014-05-19 7.500 1,648,500 +6,000 0.27% 12,363,750
2014-05-20 2014-05-16 7.500 1,642,500 -27,000 0.27% 12,318,750
2014-05-19 2014-05-15 7.600 1,669,500 +47,000 0.27% 12,688,200
2014-05-16 2014-05-14 7.500 1,622,500 -30,000 0.27% 12,168,750
2014-05-15 2014-05-13 7.600 1,652,500 +59,500 0.27% 12,559,000
2014-05-14 2014-05-12 7.700 1,593,000 -4,500 0.26% 12,266,100
2014-05-13 2014-05-09 7.600 1,597,500 +26,000 0.26% 12,141,000
2014-05-12 2014-05-08 7.600 1,571,500 +47,500 0.26% 11,943,400
2014-05-09 2014-05-07 7.800 1,524,000 -26,500 0.25% 11,887,200
2014-05-08 2014-05-05 7.700 1,550,500 -7,500 0.26% 11,938,850
2014-05-07 2014-05-02 7.700 1,558,000 +55,000 0.26% 11,996,600
2014-05-05 2014-04-30 7.700 1,503,000 -9,000 0.25% 11,573,100
2014-05-02 2014-04-29 7.700 1,512,000 -25,000 0.25% 11,642,400
2014-04-30 2014-04-28 7.600 1,537,000 +21,000 0.25% 11,681,200
2014-04-29 2014-04-25 7.600 1,516,000 +8,000 0.25% 11,521,600
2014-04-25 2014-04-23 7.900 1,508,000 +500 0.25% 11,913,200
2014-04-24 2014-04-22 7.900 1,507,500 +4,000 0.25% 11,909,250
2014-04-23 2014-04-17 7.800 1,503,500 -24,500 0.25% 11,727,300
2014-04-22 2014-04-16 7.700 1,528,000 -67,000 0.25% 11,765,600
2014-04-17 2014-04-15 7.700 1,595,000 -20,500 0.26% 12,281,500
2014-04-16 2014-04-14 7.700 1,615,500 -135,000 0.27% 12,439,350
2014-04-15 2014-04-11 7.800 1,750,500 -500 0.29% 13,653,900
2014-04-14 2014-04-10 7.900 1,751,000 +105,000 0.29% 13,832,900
2014-04-11 2014-04-09 7.900 1,646,000 -75,000 0.27% 13,003,400
2014-04-10 2014-04-08 7.900 1,721,000 +68,500 0.28% 13,595,900
2014-04-09 2014-04-07 8.000 1,652,500 +24,000 0.27% 13,220,000
2014-04-08 2014-04-04 8.000 1,628,500 +75,000 0.27% 13,028,000
2014-04-07 2014-04-03 8.000 1,553,500 -15,000 0.26% 12,428,000
2014-04-04 2014-04-02 8.000 1,568,500 -6,500 0.26% 12,548,000
2014-04-03 2014-04-01 8.100 1,575,000 -82,500 0.26% 12,757,500
2014-04-02 2014-03-31 8.000 1,657,500 +89,000 0.27% 13,260,000
2014-04-01 2014-03-28 7.900 1,568,500 +5,000 0.26% 12,391,150
2014-03-31 2014-03-27 7.500 1,563,500 -9,000 0.26% 11,726,250
2014-03-28 2014-03-26 7.600 1,572,500 -41,000 0.26% 11,951,000
2014-03-27 2014-03-25 7.500 1,613,500 -1,000 0.27% 12,101,250
2014-03-26 2014-03-24 7.600 1,614,500 +50,000 0.27% 12,270,200
2014-03-25 2014-03-21 7.600 1,564,500 -9,500 0.26% 11,890,200
2014-03-21 2014-03-19 7.400 1,574,000 -10,500 0.26% 11,647,600
2014-03-20 2014-03-18 7.400 1,584,500 -16,500 0.26% 11,725,300
2014-03-19 2014-03-17 7.700 1,601,000 -107,500 0.26% 12,327,700
2014-03-18 2014-03-14 7.700 1,708,500 -22,500 0.28% 13,155,450
2014-03-14 2014-03-12 7.800 1,731,000 -12,500 0.29% 13,501,800
2014-03-13 2014-03-11 8.000 1,743,500 +5,000 0.29% 13,948,000
2014-03-12 2014-03-10 8.000 1,738,500 +28,000 0.29% 13,908,000
2014-03-11 2014-03-07 8.100 1,710,500 -32,500 0.28% 13,855,050
2014-03-10 2014-03-06 8.000 1,743,000 -4,500 0.29% 13,944,000
2014-03-07 2014-03-05 8.200 1,747,500 +64,500 0.29% 14,329,500
2014-03-06 2014-03-04 8.200 1,683,000 -29,500 0.28% 13,800,600
2014-03-05 2014-03-03 8.100 1,712,500 +60,000 0.28% 13,871,250
2014-03-04 2014-02-28 8.100 1,652,500 +2,000 0.27% 13,385,250
2014-03-03 2014-02-27 8.200 1,650,500 +37,500 0.27% 13,534,100
2014-02-28 2014-02-26 8.300 1,613,000 +10,500 0.27% 13,387,900
2014-02-27 2014-02-25 8.400 1,602,500 +7,500 0.26% 13,461,000
2014-02-26 2014-02-24 8.400 1,595,000 +40,500 0.26% 13,398,000
2014-02-13 2014-02-11 8.300 1,554,500 -22,500 0.26% 12,902,350
2014-02-11 2014-02-07 8.200 1,577,000 -81,500 0.26% 12,931,400
2014-02-10 2014-02-06 8.200 1,658,500 +38,000 0.27% 13,599,700
2014-02-07 2014-02-05 8.200 1,620,500 +19,000 0.27% 13,288,100
2014-02-06 2014-02-04 8.300 1,601,500 +32,000 0.26% 13,292,450
2014-02-05 2014-01-30 8.500 1,569,500 -16,500 0.26% 13,340,750
2014-02-04 2014-01-28 8.400 1,586,000 -201,500 0.26% 13,322,400
2014-01-29 2014-01-27 8.700 1,787,500 +117,000 0.29% 15,551,250
2014-01-28 2014-01-24 8.400 1,670,500 +67,000 0.28% 14,032,200
2014-01-27 2014-01-23 8.500 1,603,500 +17,500 0.26% 13,629,750
2014-01-24 2014-01-22 8.500 1,586,000 +62,000 0.39% 13,481,000
2014-01-23 2014-01-21 8.800 1,524,000 -191,000 0.37% 13,411,200
2014-01-22 2014-01-20 9.000 1,715,000 +115,000 0.42% 15,435,000
2014-01-21 2014-01-17 8.900 1,600,000 +32,500 0.39% 14,240,000
2014-01-20 2014-01-16 9.200 1,567,500 -10,000 0.38% 14,421,000
2014-01-17 2014-01-15 9.300 1,577,500 -369,500 0.39% 14,670,750
2014-01-16 2014-01-14 9.200 1,947,000 +48,000 0.48% 17,912,400
2014-01-15 2014-01-13 9.000 1,899,000 +6,000 0.47% 17,091,000
2014-01-14 2014-01-10 8.600 1,893,000 +74,000 0.46% 16,279,800
2014-01-13 2014-01-09 8.500 1,819,000 -42,000 0.45% 15,461,500
2014-01-10 2014-01-08 8.400 1,861,000 -3,000 0.46% 15,632,400
2014-01-09 2014-01-07 8.300 1,864,000 +260,500 0.46% 15,471,200
2014-01-07 2014-01-03 8.700 1,603,500 +10,000 0.39% 13,950,450
2014-01-03 2013-12-31 8.900 1,593,500 +65,000 0.39% 14,182,150
2013-12-30 2013-12-24 8.500 1,528,500 +3,000 0.38% 12,992,250
2013-12-27 2013-12-20 8.300 1,525,500 +8,500 0.37% 12,661,650
2013-12-23 2013-12-19 8.500 1,517,000 -7,000 0.37% 12,894,500
2013-12-16 2013-12-12 8.800 1,524,000 -10,000 0.37% 13,411,200
2013-12-13 2013-12-11 9.000 1,534,000 -2,000 0.38% 13,806,000
2013-12-12 2013-12-10 9.400 1,536,000 -8,000 0.38% 14,438,400
2013-12-11 2013-12-09 9.100 1,544,000 -13,500 0.38% 14,050,400
2013-12-10 2013-12-06 8.200 1,557,500 -10,000 0.38% 12,771,500
2013-12-09 2013-12-05 8.100 1,567,500 +10,000 0.38% 12,696,750
2013-12-05 2013-12-03 7.800 1,557,500 -5,000 0.38% 12,148,500
2013-12-04 2013-12-02 7.600 1,562,500 +2,500 0.38% 11,875,000
2013-12-03 2013-11-29 7.800 1,560,000 +9,000 0.38% 12,168,000
2013-12-02 2013-11-28 7.700 1,551,000 -13,000 0.38% 11,942,700
2013-11-29 2013-11-27 7.800 1,564,000 +2,500 0.38% 12,199,200
2013-11-27 2013-11-25 8.100 1,561,500 -2,000 0.38% 12,648,150
2013-11-26 2013-11-22 7.700 1,563,500 -43,500 0.38% 12,038,950
2013-11-25 2013-11-21 7.200 1,607,000 +8,000 0.39% 11,570,400
2013-11-22 2013-11-20 7.400 1,599,000 +10,500 0.39% 11,832,600
2013-11-21 2013-11-19 7.100 1,588,500 +38,500 0.39% 11,278,350
2013-11-20 2013-11-18 6.900 1,550,000 +41,500 0.38% 10,695,000
2013-11-19 2013-11-15 6.900 1,508,500 +3,000 0.37% 10,408,650
2013-11-15 2013-11-13 6.700 1,505,500 -5,000 0.37% 10,086,850
2013-11-14 2013-11-12 6.700 1,510,500 +1,500 0.37% 10,120,350
2013-11-13 2013-11-11 6.600 1,509,000 +5,000 0.37% 9,959,400
2013-11-12 2013-11-08 6.700 1,504,000 +4,000 0.37% 10,076,800
2013-11-07 2013-11-05 6.700 1,500,000 -1,500 0.37% 10,050,000
2013-10-31 2013-10-29 6.800 1,501,500 +1,000 0.37% 10,210,200
2013-10-28 2013-10-24 6.900 1,500,500 -3,500 0.37% 10,353,450
2013-10-25 2013-10-23 7.000 1,504,000 +10,500 0.37% 10,528,000
2013-10-23 2013-10-21 6.900 1,493,500 -7,500 0.37% 10,305,150
2013-10-21 2013-10-17 7.200 1,501,000 +5,000 0.37% 10,807,200
2013-10-18 2013-10-16 7.100 1,496,000 +1,500 0.37% 10,621,600
2013-10-17 2013-10-15 7.200 1,494,500 +22,500 0.37% 10,760,400
2013-10-16 2013-10-11 7.300 1,472,000 -2,500 0.36% 10,745,600
2013-10-15 2013-10-10 7.200 1,474,500 +5,000 0.36% 10,616,400
2013-10-11 2013-10-09 7.300 1,469,500 +1,000 0.36% 10,727,350
2013-10-10 2013-10-08 7.300 1,468,500 +5,000 0.36% 10,720,050
2013-10-09 2013-10-07 7.300 1,463,500 -7,000 0.36% 10,683,550
2013-10-04 2013-10-02 7.200 1,470,500 +4,000 0.36% 10,587,600
2013-09-27 2013-09-25 7.400 1,466,500 -3,000 0.36% 10,852,100
2013-09-25 2013-09-23 7.600 1,469,500 -20,000 0.36% 11,168,200
2013-09-24 2013-09-19 8.000 1,489,500 +30,500 0.37% 11,916,000
2013-09-10 2013-09-06 7.800 1,459,000 -6,000 0.36% 11,380,200
2013-08-23 2013-08-21 7.400 1,465,000 +25,000 0.36% 10,841,000
2013-08-22 2013-08-20 7.500 1,440,000 +29,500 0.35% 10,800,000
2013-08-20 2013-08-16 7.900 1,410,500 +2,500 0.35% 11,142,950
2013-08-19 2013-08-15 8.000 1,408,000 -2,500 0.35% 11,264,000
2013-08-15 2013-08-12 8.400 1,410,500 +2,000 0.35% 11,848,200
2013-08-13 2013-08-09 8.200 1,408,500 -2,500 0.35% 11,549,700
2013-08-08 2013-08-06 7.400 1,411,000 -4,000 0.35% 10,441,400
2013-08-06 2013-08-02 7.400 1,415,000 -2,500 0.35% 10,471,000
2013-08-05 2013-08-01 7.300 1,417,500 -2,500 0.35% 10,347,750
2013-08-02 2013-07-31 7.300 1,420,000 +7,000 0.35% 10,366,000
2013-07-29 2013-07-25 7.300 1,413,000 -19,000 0.35% 10,314,900
2013-07-26 2013-07-24 7.200 1,432,000 -1,000 0.35% 10,310,400
2013-07-25 2013-07-23 7.200 1,433,000 +1,000 0.35% 10,317,600
2013-07-24 2013-07-22 7.200 1,432,000 +1,000 0.35% 10,310,400
2013-07-23 2013-07-19 7.200 1,431,000 +9,000 0.35% 10,303,200
2013-07-22 2013-07-18 7.000 1,422,000 -2,500 0.35% 9,954,000
2013-07-19 2013-07-17 7.300 1,424,500 +2,500 0.35% 10,398,850
2013-07-18 2013-07-16 7.400 1,422,000 -500 0.35% 10,522,800
2013-07-15 2013-07-11 7.400 1,422,500 +1,500 0.35% 10,526,500
2013-07-10 2013-07-08 7.600 1,421,000 -1,500 0.35% 10,799,600
2013-07-09 2013-07-05 7.000 1,422,500 -500 0.35% 9,957,500
2013-07-05 2013-07-03 7.000 1,423,000 +1,500 0.35% 9,961,000
2013-07-03 2013-06-28 6.900 1,421,500 +3,000 0.35% 9,808,350
2013-06-27 2013-06-25 6.600 1,418,500 -20,000 0.35% 9,362,100
2013-06-20 2013-06-18 8.000 1,438,500 +8,000 0.35% 11,508,000
2013-06-17 2013-06-13 7.100 1,430,500 -4,000 0.35% 10,156,550
2013-06-14 2013-06-11 7.700 1,434,500 +5,000 0.35% 11,045,650
2013-06-13 2013-06-10 7.700 1,429,500 +500 0.35% 11,007,150
2013-06-11 2013-06-07 7.900 1,429,000 +4,000 0.35% 11,289,100
2013-06-07 2013-06-05 8.200 1,425,000 +1,500 0.35% 11,685,000
2013-06-06 2013-06-04 8.400 1,423,500 -8,500 0.35% 11,957,400
2013-06-05 2013-06-03 8.500 1,432,000 +2,500 0.35% 12,172,000
2013-06-04 2013-05-31 8.700 1,429,500 +14,000 0.35% 12,436,650
2013-05-30 2013-05-28 7.700 1,415,500 +9,500 0.35% 10,899,350
2013-05-29 2013-05-27 7.800 1,406,000 +3,500 0.35% 10,966,800
2013-05-28 2013-05-24 8.100 1,402,500 -1,000 0.34% 11,360,250
2013-05-27 2013-05-23 8.200 1,403,500 -13,000 0.34% 11,508,700
2013-05-24 2013-05-22 8.400 1,416,500 +8,500 0.35% 11,898,600
2013-05-23 2013-05-21 8.400 1,408,000 +1,500 0.35% 11,827,200
2013-05-22 2013-05-20 8.600 1,406,500 -18,500 0.35% 12,095,900
2013-05-16 2013-05-14 8.800 1,425,000 +3,000 0.35% 12,540,000
2013-05-15 2013-05-13 8.800 1,422,000 +500 0.35% 12,513,600
2013-05-14 2013-05-10 8.800 1,421,500 +5,000 0.35% 12,509,200
2013-05-13 2013-05-09 8.900 1,416,500 +1,500 0.35% 12,606,850
2013-05-10 2013-05-08 8.900 1,415,000 +20,500 0.35% 12,593,500
2013-05-09 2013-05-07 8.900 1,394,500 -500 0.34% 12,411,050
2013-05-08 2013-05-06 8.900 1,395,000 +2,500 0.34% 12,415,500
2013-05-07 2013-05-03 9.000 1,392,500 +22,000 0.34% 12,532,500
2013-05-02 2013-04-29 9.100 1,370,500 -4,500 0.34% 12,471,550
2013-04-26 2013-04-24 9.000 1,375,000 -2,000 0.34% 12,375,000
2013-04-24 2013-04-22 9.000 1,377,000 -5,000 0.34% 12,393,000
2013-04-23 2013-04-19 9.100 1,382,000 -1,500 0.34% 12,576,200
2013-04-19 2013-04-17 9.000 1,383,500 -11,500 0.34% 12,451,500
2013-04-18 2013-04-16 9.000 1,395,000 -36,500 0.34% 12,555,000
2013-04-16 2013-04-12 9.400 1,431,500 +1,000 0.35% 13,456,100
2013-04-15 2013-04-11 9.300 1,430,500 -5,000 0.35% 13,303,650
2013-04-12 2013-04-10 9.400 1,435,500 +4,500 0.35% 13,493,700
2013-04-11 2013-04-09 9.100 1,431,000 +2,500 0.35% 13,022,100
2013-04-10 2013-04-08 9.500 1,428,500 +11,000 0.35% 13,570,750
2013-04-08 2013-04-03 9.600 1,417,500 -2,500 0.35% 13,608,000
2013-04-05 2013-04-02 9.800 1,420,000 +6,000 0.35% 13,916,000
2013-03-28 2013-03-26 10.000 1,414,000 -2,500 0.35% 14,140,000
2013-03-27 2013-03-25 10.000 1,416,500 -4,500 0.35% 14,165,000
2013-03-25 2013-03-21 10.000 1,421,000 +15,000 0.35% 14,210,000
2013-03-20 2013-03-18 10.000 1,406,000 -9,500 0.35% 14,060,000
2013-03-18 2013-03-14 10.000 1,415,500 +5,000 0.35% 14,155,000
2013-03-14 2013-03-12 10.200 1,410,500 -5,000 0.35% 14,387,100
2013-03-13 2013-03-11 10.600 1,415,500 -2,500 0.35% 15,004,300
2013-03-12 2013-03-08 10.800 1,418,000 -1,000 0.35% 15,314,400
2013-03-11 2013-03-07 11.000 1,419,000 +1,000 0.35% 15,609,000
2013-03-07 2013-03-05 11.000 1,418,000 +14,000 0.35% 15,598,000
2013-03-06 2013-03-04 11.000 1,404,000 -8,500 0.34% 15,444,000
2013-03-05 2013-03-01 11.000 1,412,500 +29,500 0.35% 15,537,500
2013-03-01 2013-02-27 10.800 1,383,000 +2,000 0.34% 14,936,400
2013-02-28 2013-02-26 10.800 1,381,000 -4,500 0.34% 14,914,800
2013-02-27 2013-02-25 11.200 1,385,500 -1,500 0.34% 15,517,600
2013-02-26 2013-02-22 11.200 1,387,000 -34,000 0.34% 15,534,400
2013-02-25 2013-02-21 11.800 1,421,000 +16,000 0.35% 16,767,800
2013-02-22 2013-02-20 12.200 1,405,000 -8,000 0.34% 17,141,000
2013-02-21 2013-02-19 11.600 1,413,000 +4,000 0.35% 16,390,800
2013-02-20 2013-02-18 12.200 1,409,000 -2,500 0.35% 17,189,800
2013-02-19 2013-02-15 11.400 1,411,500 +2,000 0.35% 16,091,100
2013-02-14 2013-02-07 10.400 1,409,500 +1,000 0.35% 14,658,800
2013-02-08 2013-02-06 10.400 1,408,500 +1,500 0.35% 14,648,400
2013-02-07 2013-02-05 10.400 1,407,000 +6,500 0.35% 14,632,800
2013-02-06 2013-02-04 10.600 1,400,500 +65,000 0.34% 14,845,300
2013-02-05 2013-02-01 10.200 1,335,500 +20,000 0.33% 13,622,100
2013-02-01 2013-01-30 10.000 1,315,500 -5,000 0.32% 13,155,000
2013-01-29 2013-01-25 10.200 1,320,500 +2,000 0.32% 13,469,100
2013-01-24 2013-01-22 10.200 1,318,500 +500 0.32% 13,448,700
2013-01-17 2013-01-15 9.900 1,318,000 +11,500 0.32% 13,048,200
2013-01-16 2013-01-14 10.000 1,306,500 -12,500 0.32% 13,065,000
2013-01-15 2013-01-11 10.200 1,319,000 +5,000 0.32% 13,453,800
2013-01-11 2013-01-09 10.200 1,314,000 -5,000 0.32% 13,402,800
2013-01-09 2013-01-07 10.600 1,319,000 -14,500 0.32% 13,981,400
2013-01-07 2013-01-03 10.800 1,333,500 +27,500 0.33% 14,401,800
2013-01-03 2012-12-31 11.000 1,306,000 -500 0.32% 14,366,000
2013-01-02 2012-12-27 11.000 1,306,500 +9,500 0.32% 14,371,500
2012-12-27 2012-12-20 11.200 1,297,000 +49,500 0.32% 14,526,400
2012-12-20 2012-12-18 11.000 1,247,500 +2,000 0.31% 13,722,500
2012-12-19 2012-12-17 11.200 1,245,500 +59,500 0.31% 13,949,600
2012-12-18 2012-12-14 10.000 1,186,000 +3,500 0.29% 11,860,000
2012-12-07 2012-12-05 10.000 1,182,500 -500 0.35% 11,825,000
2012-11-14 2012-11-12 10.200 1,183,000 -500 0.35% 12,066,600
2012-11-13 2012-11-09 10.200 1,183,500 +10,000 0.35% 12,071,700
2012-11-12 2012-11-08 10.200 1,173,500 +9,500 0.34% 11,969,700
2012-11-06 2012-11-02 10.400 1,164,000 -2,000 0.34% 12,105,600
2012-11-01 2012-10-30 10.200 1,166,000 +2,000 0.34% 11,893,200
2012-10-26 2012-10-24 10.200 1,164,000 +2,500 0.34% 11,872,800
2012-10-24 2012-10-19 10.000 1,161,500 +10,000 0.34% 11,615,000
2012-10-22 2012-10-18 10.200 1,151,500 -32,500 0.34% 11,745,300
2012-10-15 2012-10-11 10.200 1,184,000 +25,000 0.35% 12,076,800
2012-10-11 2012-10-09 10.200 1,159,000 +2,000 0.34% 11,821,800
2012-10-10 2012-10-08 10.200 1,157,000 +1,500 0.34% 11,801,400
2012-09-26 2012-09-24 10.200 1,155,500 -4,000 0.34% 11,786,100
2012-09-18 2012-09-14 10.400 1,159,500 +25,000 0.34% 12,058,800
2012-09-17 2012-09-13 10.400 1,134,500 +1,500 0.33% 11,798,800
2012-09-06 2012-09-04 10.600 1,133,000 +5,000 0.33% 12,009,800
2012-08-31 2012-08-29 10.800 1,128,000 -2,500 0.33% 12,182,400
2012-08-30 2012-08-28 11.000 1,130,500 -2,000 0.33% 12,435,500
2012-08-14 2012-08-10 11.000 1,132,500 -500 0.33% 12,457,500
2012-07-31 2012-07-27 10.200 1,133,000 -5,000 0.33% 11,556,600
2012-07-30 2012-07-26 10.200 1,138,000 -3,000 0.33% 11,607,600
2012-07-25 2012-07-23 11.000 1,141,000 -3,000 0.33% 12,551,000
2012-07-19 2012-07-17 11.200 1,144,000 -5,500 0.33% 12,812,800
2012-06-28 2012-06-26 11.800 1,149,500 -2,000 0.34% 13,564,100
2012-06-08 2012-06-06 12.000 1,151,500 -5,000 0.34% 13,818,000
2012-06-07 2012-06-05 12.000 1,156,500 -5,000 0.34% 13,878,000
2012-06-06 2012-06-04 12.200 1,161,500 -6,000 0.34% 14,170,300
2012-05-30 2012-05-28 12.800 1,167,500 -4,500 0.34% 14,944,000
2012-05-29 2012-05-25 12.600 1,172,000 +4,000 0.34% 14,767,200
2012-05-22 2012-05-18 12.600 1,168,000 -11,500 0.34% 14,716,800
2012-05-21 2012-05-17 12.800 1,179,500 -15,000 0.34% 15,097,600
2012-05-14 2012-05-10 13.400 1,194,500 +70,000 0.35% 16,006,300
2012-05-11 2012-05-09 13.400 1,124,500 -25,000 0.33% 15,068,300
2012-05-10 2012-05-08 13.800 1,149,500 +135,000 0.34% 15,863,100
2012-05-04 2012-05-02 13.200 1,014,500 +10,000 0.30% 13,391,400
2012-04-19 2012-04-17 13.000 1,004,500 -5,000 0.29% 13,058,500
2012-04-17 2012-04-13 13.000 1,009,500 -500 0.29% 13,123,500
2012-04-16 2012-04-12 13.200 1,010,000 +3,000 0.30% 13,332,000
2012-04-13 2012-04-11 13.400 1,007,000 +2,000 0.29% 13,493,800
2012-04-12 2012-04-10 13.600 1,005,000 -3,000 0.29% 13,668,000
2012-04-11 2012-04-05 13.200 1,008,000 -7,000 0.29% 13,305,600
2012-04-10 2012-04-03 12.600 1,015,000 -2,000 0.30% 12,789,000
2012-04-05 2012-04-02 12.200 1,017,000 -3,500 0.30% 12,407,400
2012-04-03 2012-03-30 10.400 1,020,500 -10,500 0.30% 10,613,200
2012-04-02 2012-03-29 10.600 1,031,000 -10,000 0.30% 10,928,600
2012-03-30 2012-03-28 10.000 1,041,000 +1,000 0.30% 10,410,000
2012-03-29 2012-03-27 9.800 1,040,000 -1,000 0.30% 10,192,000
2012-03-28 2012-03-26 9.800 1,041,000 -1,500 0.30% 10,201,800
2012-03-19 2012-03-15 9.500 1,042,500 +1,000 0.30% 9,903,750
2012-03-12 2012-03-08 9.600 1,041,500 +1,000 0.30% 9,998,400
2012-03-05 2012-03-01 10.200 1,040,500 -1,000 0.30% 10,613,100
2012-02-28 2012-02-24 10.000 1,041,500 +10,000 0.30% 10,415,000
2012-02-21 2012-02-17 10.200 1,031,500 -5,000 0.30% 10,521,300
2012-02-20 2012-02-16 10.200 1,036,500 -2,500 0.32% 10,572,300
2012-02-17 2012-02-15 10.200 1,039,000 -1,500 0.32% 10,597,800
2012-02-16 2012-02-14 9.900 1,040,500 -5,000 0.32% 10,300,950
2012-02-08 2012-02-06 9.900 1,045,500 +16,000 0.32% 10,350,450
2012-02-07 2012-02-03 10.200 1,029,500 -10,000 0.31% 10,500,900
2012-02-03 2012-02-01 9.500 1,039,500 -2,500 0.32% 9,875,250
2012-01-30 2012-01-26 9.200 1,042,000 +5,000 0.32% 9,586,400
2012-01-19 2012-01-17 9.500 1,037,000 +1,500 0.32% 9,851,500
2012-01-18 2012-01-16 9.400 1,035,500 +5,000 0.32% 9,733,700
2012-01-17 2012-01-13 9.600 1,030,500 +5,000 0.31% 9,892,800
2012-01-04 2011-12-30 10.600 1,025,500 -10,000 0.31% 10,870,300
2012-01-03 2011-12-29 10.800 1,035,500 -2,000 0.32% 11,183,400
2011-12-28 2011-12-22 8.900 1,037,500 -500 0.32% 9,233,750
2011-12-14 2011-12-12 9.500 1,038,000 -1,500 0.32% 9,861,000
2011-12-12 2011-12-08 9.700 1,039,500 -1,000 0.32% 10,083,150
2011-12-08 2011-12-06 9.900 1,040,500 +4,500 0.32% 10,300,950
2011-12-07 2011-12-05 9.700 1,036,000 -8,000 0.32% 10,049,200
2011-12-06 2011-12-02 9.700 1,044,000 -25,000 0.32% 10,126,800
2011-12-05 2011-12-01 10.200 1,069,000 -1,000 0.33% 10,903,800
2011-12-01 2011-11-29 10.200 1,070,000 +5,000 0.33% 10,914,000
2011-11-29 2011-11-25 10.400 1,065,000 +2,000 0.33% 11,076,000
2011-11-23 2011-11-21 10.200 1,063,000 -500 0.32% 10,842,600
2011-11-21 2011-11-17 10.200 1,063,500 +5,000 0.32% 10,847,700
2011-11-14 2011-11-10 10.600 1,058,500 +1,000 0.32% 11,220,100
2011-11-11 2011-11-09 10.800 1,057,500 +500 0.32% 11,421,000
2011-11-10 2011-11-08 10.800 1,057,000 +5,000 0.32% 11,415,600
2011-11-08 2011-11-04 11.000 1,052,000 +10,000 0.32% 11,572,000
2011-11-01 2011-10-28 11.400 1,042,000 -3,000 0.32% 11,878,800
2011-10-27 2011-10-25 11.000 1,045,000 -500 0.33% 11,495,000
2011-10-20 2011-10-18 10.400 1,045,500 -1,000 0.33% 10,873,200
2011-10-17 2011-10-13 11.200 1,046,500 -4,000 0.33% 11,720,800
2011-10-14 2011-10-12 11.200 1,050,500 +5,000 0.33% 11,765,600
2011-10-11 2011-10-07 11.000 1,045,500 -5,000 0.33% 11,500,500
2011-10-07 2011-10-04 10.800 1,050,500 -2,500 0.33% 11,345,400
2011-10-06 2011-10-03 11.400 1,053,000 +5,000 0.33% 12,004,200
2011-10-03 2011-09-28 12.200 1,048,000 -7,500 0.33% 12,785,600
2011-09-30 2011-09-27 12.000 1,055,500 +1,000 0.33% 12,666,000
2011-09-28 2011-09-26 12.600 1,054,500 -2,000 0.33% 13,286,700
2011-09-26 2011-09-22 12.000 1,056,500 -2,000 0.33% 12,678,000
2011-09-21 2011-09-19 12.800 1,058,500 +500 0.33% 13,548,800
2011-09-19 2011-09-15 13.200 1,058,000 +5,000 0.33% 13,965,600
2011-09-16 2011-09-14 13.200 1,053,000 +6,000 0.33% 13,899,600
2011-09-06 2011-09-02 13.800 1,047,000 -3,500 0.33% 14,448,600
2011-09-05 2011-09-01 13.600 1,050,500 +500 0.33% 14,286,800
2011-09-01 2011-08-30 13.200 1,050,000 -10,000 0.33% 13,860,000
2011-08-31 2011-08-29 13.200 1,060,000 -1,000 0.34% 13,992,000
2011-08-30 2011-08-26 12.600 1,061,000 -17,500 0.34% 13,368,600
2011-08-26 2011-08-24 12.400 1,078,500 +18,500 0.34% 13,373,400
2011-08-25 2011-08-23 12.200 1,060,000 -7,500 0.34% 12,932,000
2011-08-24 2011-08-22 12.400 1,067,500 -1,500 0.34% 13,237,000
2011-08-18 2011-08-16 13.000 1,069,000 -1,000 0.34% 13,897,000
2011-08-12 2011-08-10 12.200 1,070,000 +1,500 0.34% 13,054,000
2011-08-11 2011-08-09 12.400 1,068,500 -50,000 0.34% 13,249,400
2011-08-10 2011-08-08 13.000 1,118,500 -500 0.35% 14,540,500
2011-08-09 2011-08-05 13.400 1,119,000 -16,000 0.35% 14,994,600
2011-08-08 2011-08-04 13.200 1,135,000 +1,000 0.36% 14,982,000
2011-08-05 2011-08-03 13.400 1,134,000 +3,500 0.36% 15,195,600
2011-08-03 2011-08-01 14.000 1,130,500 -1,000 0.36% 15,827,000
2011-07-28 2011-07-26 14.600 1,131,500 -40,000 0.36% 16,519,900
2011-07-27 2011-07-25 14.600 1,171,500 +15,000 0.37% 17,103,900
2011-07-26 2011-07-22 14.200 1,156,500 +17,000 0.37% 16,422,300
2011-07-20 2011-07-18 13.800 1,139,500 +5,000 0.36% 15,725,100
2011-07-19 2011-07-15 14.000 1,134,500 -15,000 0.36% 15,883,000
2011-07-14 2011-07-12 13.600 1,149,500 -20,000 0.36% 15,633,200
2011-07-13 2011-07-11 14.000 1,169,500 -500 0.37% 16,373,000
2011-07-11 2011-07-07 14.000 1,170,000 +15,000 0.37% 16,380,000
2011-07-04 2011-06-29 14.200 1,155,000 -5,000 0.37% 16,401,000
2011-06-30 2011-06-28 14.400 1,160,000 -15,000 0.37% 16,704,000
2011-06-27 2011-06-23 14.000 1,175,000 -3,500 0.37% 16,450,000
2011-06-24 2011-06-22 13.200 1,178,500 +2,500 0.37% 15,556,200
2011-06-23 2011-06-21 13.400 1,176,000 -2,000 0.37% 15,758,400
2011-06-21 2011-06-17 13.200 1,178,000 -2,500 0.37% 15,549,600
2011-06-20 2011-06-16 13.600 1,180,500 -50,000 0.37% 16,054,800
2011-06-17 2011-06-15 13.400 1,230,500 +2,000 0.39% 16,488,700
2011-06-16 2011-06-14 14.000 1,228,500 -20,000 0.39% 17,199,000
2011-06-15 2011-06-13 13.600 1,248,500 +5,500 0.40% 16,979,600
2011-06-13 2011-06-09 14.200 1,243,000 -1,000 0.39% 17,650,600
2011-06-10 2011-06-08 14.200 1,244,000 +5,000 0.39% 17,664,800
2011-06-09 2011-06-07 14.400 1,239,000 -2,000 0.39% 17,841,600
2011-06-01 2011-05-30 14.400 1,241,000 +1,000 0.39% 17,870,400
2011-05-31 2011-05-27 14.400 1,240,000 +500 0.39% 17,856,000
2011-05-27 2011-05-25 14.400 1,239,500 -2,500 0.39% 17,848,800
2011-05-25 2011-05-23 14.600 1,242,000 -13,500 0.39% 18,133,200
2011-05-24 2011-05-20 14.600 1,255,500 +15,000 0.40% 18,330,300
2011-05-23 2011-05-19 14.600 1,240,500 -19,000 0.39% 18,111,300
2011-05-20 2011-05-18 14.800 1,259,500 -2,000 0.40% 18,640,600
2011-05-19 2011-05-17 14.800 1,261,500 -31,500 0.40% 18,670,200
2011-05-18 2011-05-16 14.600 1,293,000 -63,000 0.41% 18,877,800
2011-05-17 2011-05-13 14.800 1,356,000 -2,000 0.43% 20,068,800
2011-05-16 2011-05-12 14.600 1,358,000 -1,500 0.43% 19,826,800
2011-05-13 2011-05-11 14.800 1,359,500 -2,000 0.43% 20,120,600
2011-05-12 2011-05-09 15.000 1,361,500 -1,500 0.43% 20,422,500
2011-05-11 2011-05-06 14.400 1,363,000 +5,000 0.43% 19,627,200
2011-05-09 2011-05-05 15.000 1,358,000 +17,000 0.43% 20,370,000
2011-05-06 2011-05-04 15.000 1,341,000 +41,500 0.42% 20,115,000
2011-05-05 2011-05-03 15.400 1,299,500 +64,500 0.41% 20,012,300
2011-05-03 2011-04-28 13.200 1,235,000 +1,500 0.39% 16,302,000
2011-04-28 2011-04-26 14.000 1,233,500 +15,000 0.39% 17,269,000
2011-04-27 2011-04-21 15.200 1,218,500 +7,500 0.39% 18,521,200
2011-04-26 2011-04-20 15.800 1,211,000 -46,000 0.38% 19,133,800
2011-04-21 2011-04-19 14.800 1,257,000 -1,500 0.40% 18,603,600
2011-04-20 2011-04-18 14.400 1,258,500 -14,000 0.40% 18,122,400
2011-04-19 2011-04-15 13.800 1,272,500 -5,000 0.40% 17,560,500
2011-04-18 2011-04-14 13.200 1,277,500 -7,000 0.40% 16,863,000
2011-04-14 2011-04-12 13.200 1,284,500 -500 0.41% 16,955,400
2011-04-13 2011-04-11 12.800 1,285,000 -500 0.41% 16,448,000
2011-04-12 2011-04-08 13.000 1,285,500 +3,500 0.41% 16,711,500
2011-04-11 2011-04-07 13.200 1,282,000 -3,000 0.41% 16,922,400
2011-04-06 2011-04-01 13.200 1,285,000 -2,500 0.41% 16,962,000
2011-04-01 2011-03-30 13.000 1,287,500 -4,000 0.41% 16,737,500
2011-03-31 2011-03-29 12.800 1,291,500 +7,500 0.41% 16,531,200
2011-03-30 2011-03-28 13.200 1,284,000 -6,000 0.41% 16,948,800
2011-03-29 2011-03-25 13.000 1,290,000 -3,500 0.41% 16,770,000
2011-03-28 2011-03-24 13.000 1,293,500 +10,000 0.41% 16,815,500
2011-03-23 2011-03-21 13.600 1,283,500 -12,500 0.41% 17,455,600
2011-03-22 2011-03-18 12.800 1,296,000 -12,500 0.41% 16,588,800
2011-03-21 2011-03-17 12.600 1,308,500 -3,500 0.41% 16,487,100
2011-03-17 2011-03-15 13.200 1,312,000 +1,500 0.42% 17,318,400
2011-03-15 2011-03-11 13.000 1,310,500 +5,000 0.41% 17,036,500
2011-03-14 2011-03-10 13.400 1,305,500 -500 0.41% 17,493,700
2011-03-11 2011-03-09 13.600 1,306,000 -28,500 0.41% 17,761,600
2011-03-09 2011-03-07 13.400 1,334,500 -12,000 0.42% 17,882,300
2011-03-07 2011-03-03 13.600 1,346,500 +10,000 0.43% 18,312,400
2011-03-04 2011-03-02 13.600 1,336,500 -1,000 0.42% 18,176,400
2011-03-03 2011-03-01 13.400 1,337,500 +3,500 0.42% 17,922,500
2011-03-02 2011-02-28 13.200 1,334,000 -7,500 0.42% 17,608,800
2011-02-28 2011-02-24 13.400 1,341,500 -2,500 0.42% 17,976,100
2011-02-25 2011-02-23 13.400 1,344,000 -2,500 0.43% 18,009,600
2011-02-24 2011-02-22 13.400 1,346,500 +6,500 0.43% 18,043,100
2011-02-22 2011-02-18 13.600 1,340,000 -3,000 0.42% 18,224,000
2011-02-21 2011-02-17 13.800 1,343,000 -16,000 0.43% 18,533,400
2011-02-18 2011-02-16 13.400 1,359,000 -10,000 0.43% 18,210,600
2011-02-17 2011-02-15 13.000 1,369,000 -5,000 0.43% 17,797,000
2011-02-16 2011-02-14 12.400 1,374,000 -5,000 0.43% 17,037,600
2011-02-15 2011-02-11 12.200 1,379,000 +1,500 0.44% 16,823,800
2011-02-14 2011-02-10 12.200 1,377,500 +13,000 0.44% 16,805,500
2011-02-11 2011-02-09 12.600 1,364,500 +5,000 0.43% 17,192,700
2011-02-09 2011-02-07 12.600 1,359,500 +1,000 0.43% 17,129,700
2011-02-01 2011-01-28 12.800 1,358,500 +5,000 0.43% 17,388,800
2011-01-31 2011-01-27 12.800 1,353,500 +1,000 0.43% 17,324,800
2011-01-28 2011-01-26 12.800 1,352,500 +10,000 0.43% 17,312,000
2011-01-26 2011-01-24 13.200 1,342,500 -5,000 0.42% 17,721,000
2011-01-25 2011-01-21 13.000 1,347,500 -7,000 0.43% 17,517,500
2011-01-24 2011-01-20 12.800 1,354,500 +1,000 0.43% 17,337,600
2011-01-21 2011-01-19 12.800 1,353,500 -3,500 0.43% 17,324,800
2011-01-18 2011-01-14 13.000 1,357,000 +2,500 0.43% 17,641,000
2011-01-17 2011-01-13 13.000 1,354,500 +5,000 0.43% 17,608,500
2011-01-12 2011-01-10 13.000 1,349,500 +4,000 0.43% 17,543,500
2011-01-11 2011-01-07 13.400 1,345,500 +1,000 0.43% 18,029,700
2011-01-10 2011-01-06 13.600 1,344,500 -500 0.43% 18,285,200
2011-01-06 2011-01-04 13.600 1,345,000 +6,500 0.43% 18,292,000
2011-01-05 2011-01-03 13.400 1,338,500 +1,500 0.42% 17,935,900
2011-01-04 2010-12-31 13.600 1,337,000 -500 0.42% 18,183,200
2011-01-03 2010-12-29 13.400 1,337,500 +4,000 0.42% 17,922,500
2010-12-29 2010-12-24 13.400 1,333,500 -2,000 0.42% 17,868,900
2010-12-21 2010-12-17 13.800 1,335,500 -12,500 0.42% 18,429,900
2010-12-20 2010-12-16 13.400 1,348,000 -3,000 0.43% 18,063,200
2010-12-17 2010-12-15 13.400 1,351,000 -5,000 0.43% 18,103,400
2010-12-16 2010-12-14 13.400 1,356,000 +10,000 0.43% 18,170,400
2010-12-14 2010-12-10 13.600 1,346,000 +1,000 0.43% 18,305,600
2010-12-10 2010-12-08 14.000 1,345,000 -7,000 0.43% 18,830,000
2010-12-09 2010-12-07 14.000 1,352,000 +18,500 0.43% 18,928,000
2010-12-08 2010-12-06 14.000 1,333,500 -3,000 0.42% 18,669,000
2010-12-07 2010-12-03 13.600 1,336,500 +2,000 0.42% 18,176,400
2010-12-06 2010-12-02 14.000 1,334,500 +9,000 0.42% 18,683,000
2010-12-03 2010-12-01 13.800 1,325,500 -11,000 0.42% 18,291,900
2010-11-30 2010-11-26 13.200 1,336,500 +10,500 0.42% 17,641,800
2010-11-29 2010-11-25 13.000 1,326,000 +4,500 0.42% 17,238,000
2010-11-26 2010-11-24 12.800 1,321,500 -3,000 0.42% 16,915,200
2010-11-25 2010-11-23 12.600 1,324,500 -1,500 0.42% 16,688,700
2010-11-23 2010-11-19 13.000 1,326,000 -7,000 0.42% 17,238,000
2010-11-19 2010-11-17 13.000 1,333,000 -2,000 0.42% 17,329,000
2010-11-18 2010-11-16 13.000 1,335,000 +1,000 0.42% 17,355,000
2010-11-17 2010-11-15 13.000 1,334,000 +1,000 0.42% 17,342,000
2010-11-16 2010-11-12 13.200 1,333,000 +3,000 0.42% 17,595,600
2010-11-15 2010-11-11 13.400 1,330,000 +2,000 0.42% 17,822,000
2010-11-12 2010-11-10 13.400 1,328,000 +5,000 0.43% 17,795,200
2010-11-11 2010-11-09 13.600 1,323,000 -12,500 0.43% 17,992,800
2010-11-10 2010-11-08 14.000 1,335,500 -295,500 0.44% 18,697,000
2010-11-09 2010-11-05 13.600 1,631,000 -1,000 0.53% 22,181,600
2010-11-08 2010-11-04 13.600 1,632,000 +1,000 0.53% 22,195,200
2010-11-05 2010-11-03 13.600 1,631,000 +6,000 0.53% 22,181,600
2010-11-04 2010-11-02 13.800 1,625,000 -44,000 0.53% 22,425,000
2010-11-02 2010-10-29 13.800 1,669,000 -5,000 0.55% 23,032,200
2010-11-01 2010-10-28 13.400 1,674,000 +1,500 0.55% 22,431,600
2010-10-29 2010-10-27 13.400 1,672,500 -7,000 0.55% 22,411,500
2010-10-27 2010-10-25 13.600 1,679,500 -13,500 0.55% 22,841,200
2010-10-22 2010-10-20 13.600 1,693,000 +10,000 0.55% 23,024,800
2010-10-20 2010-10-18 13.600 1,683,000 +1,000 0.55% 22,888,800
2010-10-19 2010-10-15 14.000 1,682,000 +1,500 0.55% 23,548,000
2010-10-18 2010-10-14 14.200 1,680,500 -3,000 0.55% 23,863,100
2010-10-15 2010-10-13 14.000 1,683,500 -3,500 0.55% 23,569,000
2010-10-14 2010-10-12 13.800 1,687,000 +2,000 0.55% 23,280,600
2010-10-13 2010-10-11 14.000 1,685,000 -14,000 0.55% 23,590,000
2010-10-12 2010-10-08 14.000 1,699,000 -66,500 0.56% 23,786,000
2010-10-11 2010-10-07 13.800 1,765,500 -5,500 0.58% 24,363,900
2010-10-08 2010-10-06 13.800 1,771,000 -12,000 0.58% 24,439,800
2010-10-07 2010-10-05 13.600 1,783,000 -5,000 0.58% 24,248,800
2010-10-06 2010-10-04 13.400 1,788,000 +8,500 0.58% 23,959,200
2010-10-05 2010-09-30 13.200 1,779,500 -5,000 0.58% 23,489,400
2010-10-04 2010-09-29 13.000 1,784,500 +500 0.58% 23,198,500
2010-09-30 2010-09-28 13.000 1,784,000 +14,000 0.58% 23,192,000
2010-09-29 2010-09-27 13.000 1,770,000 -5,000 0.58% 23,010,000
2010-09-28 2010-09-24 13.000 1,775,000 -50,500 0.58% 23,075,000
2010-09-22 2010-09-20 13.000 1,825,500 -22,500 0.60% 23,731,500
2010-09-21 2010-09-17 13.400 1,848,000 -6,000 0.60% 24,763,200
2010-09-20 2010-09-16 12.800 1,854,000 -1,000 0.61% 23,731,200
2010-09-17 2010-09-15 13.200 1,855,000 +5,000 0.61% 24,486,000
2010-09-16 2010-09-14 13.200 1,850,000 -2,000 0.61% 24,420,000
2010-09-15 2010-09-13 13.200 1,852,000 -500 0.61% 24,446,400
2010-09-14 2010-09-10 13.000 1,852,500 -40,000 0.61% 24,082,500
2010-09-13 2010-09-09 12.800 1,892,500 -42,500 0.62% 24,224,000
2010-09-10 2010-09-08 12.800 1,935,000 +32,500 0.63% 24,768,000
2010-09-08 2010-09-06 13.200 1,902,500 -21,000 0.62% 25,113,000
2010-09-07 2010-09-03 13.000 1,923,500 +15,000 0.63% 25,005,500
2010-09-06 2010-09-02 13.200 1,908,500 -6,000 0.62% 25,192,200
2010-09-03 2010-09-01 12.800 1,914,500 +16,000 0.63% 24,505,600
2010-09-01 2010-08-30 13.200 1,898,500 +3,500 0.62% 25,060,200
2010-08-31 2010-08-27 13.200 1,895,000 -500 0.62% 25,014,000
2010-08-30 2010-08-26 13.200 1,895,500 +30,000 0.62% 25,020,600
2010-08-26 2010-08-24 13.600 1,865,500 +5,000 0.61% 25,370,800
2010-08-25 2010-08-23 13.600 1,860,500 -7,500 0.61% 25,302,800
2010-08-24 2010-08-20 13.400 1,868,000 -18,500 0.61% 25,031,200
2010-08-23 2010-08-19 13.400 1,886,500 +5,000 0.62% 25,279,100
2010-08-20 2010-08-18 13.400 1,881,500 +10,000 0.62% 25,212,100
2010-08-18 2010-08-16 13.800 1,871,500 +2,000 0.61% 25,826,700
2010-08-16 2010-08-12 13.800 1,869,500 -5,000 0.61% 25,799,100
2010-08-11 2010-08-09 13.800 1,874,500 -5,000 0.61% 25,868,100
2010-08-06 2010-08-04 14.000 1,879,500 +2,500 0.61% 26,313,000
2010-08-05 2010-08-03 14.200 1,877,000 +1,500 0.61% 26,653,400
2010-08-04 2010-08-02 14.600 1,875,500 +19,500 0.61% 27,382,300
2010-08-03 2010-07-30 13.600 1,856,000 -1,500 0.61% 25,241,600
2010-07-30 2010-07-28 13.400 1,857,500 +12,500 0.61% 24,890,500
2010-07-29 2010-07-27 14.000 1,845,000 +21,500 0.60% 25,830,000
2010-07-28 2010-07-26 14.200 1,823,500 +13,500 0.60% 25,893,700
2010-07-20 2010-07-16 13.400 1,810,000 -1,500 0.59% 24,254,000
2010-07-16 2010-07-14 13.400 1,811,500 -5,000 0.59% 24,274,100
2010-07-15 2010-07-13 13.400 1,816,500 +500 0.59% 24,341,100
2010-07-14 2010-07-12 13.400 1,816,000 +1,500 0.59% 24,334,400
2010-07-13 2010-07-09 13.600 1,814,500 -4,500 0.59% 24,677,200
2010-07-09 2010-07-07 13.400 1,819,000 +4,500 0.60% 24,374,600
2010-07-08 2010-07-06 13.400 1,814,500 +3,500 0.59% 24,314,300
2010-07-07 2010-07-05 13.600 1,811,000 +15,000 0.59% 24,629,600
2010-07-05 2010-06-30 13.600 1,796,000 +5,000 0.59% 24,425,600
2010-07-02 2010-06-29 13.600 1,791,000 +8,000 0.59% 24,357,600
2010-06-29 2010-06-25 13.600 1,783,000 -5,000 0.58% 24,248,800
2010-06-28 2010-06-24 13.600 1,788,000 +5,000 0.58% 24,316,800
2010-06-25 2010-06-23 13.600 1,783,000 +2,000 0.58% 24,248,800
2010-06-24 2010-06-22 13.800 1,781,000 +3,500 0.58% 24,577,800
2010-06-23 2010-06-21 14.000 1,777,500 -44,500 0.58% 24,885,000
2010-06-21 2010-06-17 13.800 1,822,000 +4,000 0.60% 25,143,600
2010-06-17 2010-06-14 13.600 1,818,000 -1,000 0.59% 24,724,800
2010-06-15 2010-06-11 13.400 1,819,000 -13,000 0.60% 24,374,600
2010-06-11 2010-06-09 13.600 1,832,000 +1,000 0.60% 24,915,200
2010-06-10 2010-06-08 13.800 1,831,000 +5,000 0.60% 25,267,800
2010-06-09 2010-06-07 13.600 1,826,000 +1,500 0.60% 24,833,600
2010-06-03 2010-06-01 13.600 1,824,500 -5,000 0.60% 24,813,200
2010-06-02 2010-05-31 13.800 1,829,500 +4,000 0.60% 25,247,100
2010-06-01 2010-05-28 14.400 1,825,500 -4,000 0.60% 26,287,200
2010-05-31 2010-05-27 13.600 1,829,500 -1,000 0.60% 24,881,200
2010-05-28 2010-05-26 13.200 1,830,500 -9,000 0.60% 24,162,600
2010-05-27 2010-05-25 12.800 1,839,500 +31,000 0.60% 23,545,600
2010-05-26 2010-05-24 13.600 1,808,500 -8,000 0.59% 24,595,600
2010-05-25 2010-05-20 13.800 1,816,500 +20,000 0.59% 25,067,700
2010-05-24 2010-05-19 14.400 1,796,500 +7,000 0.59% 25,869,600
2010-05-20 2010-05-18 14.800 1,789,500 +18,500 0.59% 26,484,600
2010-05-19 2010-05-17 14.600 1,771,000 +8,000 0.58% 25,856,600
2010-05-17 2010-05-13 15.600 1,763,000 -34,000 0.58% 27,502,800
2010-05-14 2010-05-12 15.600 1,797,000 -25,000 0.59% 28,033,200
2010-05-13 2010-05-11 15.600 1,822,000 -12,500 0.60% 28,423,200
2010-05-12 2010-05-10 16.000 1,834,500 -5,000 0.60% 29,352,000
2010-05-11 2010-05-07 15.400 1,839,500 -47,000 0.60% 28,328,300
2010-05-10 2010-05-06 14.800 1,886,500 +37,500 0.62% 27,920,200
2010-05-07 2010-05-05 15.800 1,849,000 -1,000 0.60% 29,214,200
2010-05-06 2010-05-04 16.400 1,850,000 -7,000 0.61% 30,340,000
2010-05-05 2010-05-03 16.200 1,857,000 -8,500 0.61% 30,083,400
2010-05-04 2010-04-30 16.200 1,865,500 +500 0.61% 30,221,100
2010-04-30 2010-04-28 16.000 1,865,000 -500 0.61% 29,840,000
2010-04-29 2010-04-27 16.400 1,865,500 -3,500 0.61% 30,594,200
2010-04-28 2010-04-26 16.800 1,869,000 +500 0.61% 31,399,200
2010-04-27 2010-04-23 16.800 1,868,500 -13,000 0.61% 31,390,800
2010-04-26 2010-04-22 16.600 1,881,500 -2,000 0.62% 31,232,900
2010-04-23 2010-04-21 16.600 1,883,500 -14,000 0.62% 31,266,100
2010-04-22 2010-04-20 15.600 1,897,500 +30,000 0.62% 29,601,000
2010-04-21 2010-04-19 15.400 1,867,500 +11,000 0.61% 28,759,500
2010-04-20 2010-04-16 16.000 1,856,500 +13,000 0.61% 29,704,000
2010-04-19 2010-04-15 16.400 1,843,500 +2,500 0.60% 30,233,400
2010-04-16 2010-04-14 16.600 1,841,000 +5,500 0.60% 30,560,600
2010-04-15 2010-04-13 16.800 1,835,500 +5,000 0.60% 30,836,400
2010-04-14 2010-04-12 17.200 1,830,500 -1,000 0.60% 31,484,600
2010-04-13 2010-04-09 17.000 1,831,500 +4,500 0.60% 31,135,500
2010-04-09 2010-04-07 17.000 1,827,000 +2,000 0.60% 31,059,000
2010-04-08 2010-04-01 16.600 1,825,000 +95,500 0.60% 30,295,000
2010-04-07 2010-03-31 17.600 1,729,500 +5,000 0.57% 30,439,200
2010-04-01 2010-03-30 18.000 1,724,500 -1,500 0.56% 31,041,000
2010-03-31 2010-03-29 17.800 1,726,000 +14,000 0.56% 30,722,800
2010-03-30 2010-03-26 18.200 1,712,000 +1,000 0.56% 31,158,400
2010-03-29 2010-03-25 18.200 1,711,000 +7,500 0.56% 31,140,200
2010-03-26 2010-03-24 18.200 1,703,500 -12,500 0.56% 31,003,700
2010-03-25 2010-03-23 17.800 1,716,000 +17,500 0.56% 30,544,800
2010-03-24 2010-03-22 19.600 1,698,500 -44,000 0.56% 33,290,600
2010-03-23 2010-03-19 19.000 1,742,500 -39,500 0.57% 33,107,500
2010-03-22 2010-03-18 18.200 1,782,000 +321,000 0.58% 32,432,400
2010-03-19 2010-03-17 17.800 1,461,000 +21,000 0.48% 26,005,800
2010-03-18 2010-03-16 17.400 1,440,000 +12,500 0.47% 25,056,000
2010-03-17 2010-03-15 15.600 1,427,500 -12,500 0.47% 22,269,000
2010-03-12 2010-03-10 15.600 1,440,000 +1,000 0.47% 22,464,000
2010-03-11 2010-03-09 15.600 1,439,000 +15,500 0.47% 22,448,400
2010-03-10 2010-03-08 15.800 1,423,500 +5,000 0.47% 22,491,300
2010-03-08 2010-03-04 15.600 1,418,500 +4,000 0.46% 22,128,600
2010-03-05 2010-03-03 15.600 1,414,500 +1,000 0.46% 22,066,200
2010-03-04 2010-03-02 15.800 1,413,500 +1,000 0.46% 22,333,300
2010-03-03 2010-03-01 15.800 1,412,500 +1,500 0.46% 22,317,500
2010-03-02 2010-02-26 15.600 1,411,000 +2,500 0.46% 22,011,600
2010-03-01 2010-02-25 15.400 1,408,500 +500 0.46% 21,690,900
2010-02-26 2010-02-24 15.800 1,408,000 -4,500 0.46% 22,246,400
2010-02-25 2010-02-23 16.000 1,412,500 -3,000 0.46% 22,600,000
2010-02-19 2010-02-17 16.400 1,415,500 +7,000 0.46% 23,214,200
2010-02-18 2010-02-12 16.200 1,408,500 +2,500 0.46% 22,817,700
2010-02-17 2010-02-11 16.000 1,406,000 -500 0.46% 22,496,000
2010-02-12 2010-02-10 16.400 1,406,500 -19,500 0.46% 23,066,600
2010-02-11 2010-02-09 16.200 1,426,000 +31,000 0.47% 23,101,200
2010-02-10 2010-02-08 16.400 1,395,000 -4,000 0.46% 22,878,000
2010-02-09 2010-02-05 17.200 1,399,000 -2,500 0.46% 24,062,800
2010-02-05 2010-02-03 17.800 1,401,500 +1,500 0.46% 24,946,700
2010-02-04 2010-02-02 17.800 1,400,000 -1,500 0.46% 24,920,000
2010-02-03 2010-02-01 17.400 1,401,500 +2,000 0.46% 24,386,100
2010-02-02 2010-01-29 17.400 1,399,500 +2,500 0.46% 24,351,300
2010-02-01 2010-01-28 16.000 1,397,000 +500 0.46% 22,352,000
2010-01-29 2010-01-27 16.000 1,396,500 -1,000 0.46% 22,344,000
2010-01-28 2010-01-26 17.000 1,397,500 -69,500 0.46% 23,757,500
2010-01-27 2010-01-25 17.400 1,467,000 -36,000 0.48% 25,525,800
2010-01-26 2010-01-22 16.600 1,503,000 -8,500 0.49% 24,949,800
2010-01-25 2010-01-21 16.400 1,511,500 -6,000 0.49% 24,788,600
2010-01-22 2010-01-20 17.600 1,517,500 -4,000 0.50% 26,708,000
2010-01-21 2010-01-19 18.000 1,521,500 +4,000 0.50% 27,387,000
2010-01-20 2010-01-18 18.000 1,517,500 +6,000 0.50% 27,315,000
2010-01-19 2010-01-15 18.200 1,511,500 -1,500 0.49% 27,509,300
2010-01-18 2010-01-14 18.000 1,513,000 -25,000 0.49% 27,234,000
2010-01-15 2010-01-13 17.600 1,538,000 +21,500 0.50% 27,068,800
2010-01-14 2010-01-12 19.800 1,516,500 +37,500 0.50% 30,026,700
2010-01-11 2010-01-07 19.800 1,479,000 -34,000 0.48% 29,284,200
2010-01-08 2010-01-06 19.200 1,513,000 -19,500 0.49% 29,049,600
2010-01-07 2010-01-05 18.400 1,532,500 -33,000 0.50% 28,198,000
2010-01-06 2010-01-04 17.400 1,565,500 +76,000 0.51% 27,239,700
2010-01-05 2009-12-31 16.000 1,489,500 +40,000 0.49% 23,832,000
2010-01-04 2009-12-29 15.600 1,449,500 +32,500 0.47% 22,612,200
2009-12-29 2009-12-24 15.800 1,417,000 +7,000 0.46% 22,388,600
2009-12-28 2009-12-22 15.800 1,410,000 +11,000 0.46% 22,278,000
2009-12-22 2009-12-18 16.400 1,399,000 -23,500 0.46% 22,943,600
2009-12-21 2009-12-17 15.600 1,422,500 -1,500 0.47% 22,191,000
2009-12-18 2009-12-16 15.800 1,424,000 +1,000 0.47% 22,499,200
2009-12-17 2009-12-15 16.000 1,423,000 -12,000 0.47% 22,768,000
2009-12-16 2009-12-14 15.800 1,435,000 -1,000 0.47% 22,673,000
2009-12-15 2009-12-11 15.600 1,436,000 -9,500 0.47% 22,401,600
2009-12-14 2009-12-10 15.200 1,445,500 +2,500 0.47% 21,971,600
2009-12-11 2009-12-09 15.600 1,443,000 +18,500 0.47% 22,510,800
2009-12-10 2009-12-08 16.000 1,424,500 -7,000 0.47% 22,792,000
2009-12-09 2009-12-07 16.400 1,431,500 +29,500 0.47% 23,476,600
2009-12-08 2009-12-04 15.400 1,402,000 +11,500 0.46% 21,590,800
2009-12-07 2009-12-03 14.600 1,390,500 -9,000 0.45% 20,301,300
2009-12-04 2009-12-02 14.000 1,399,500 +500 0.46% 19,593,000
2009-12-03 2009-12-01 14.000 1,399,000 -21,000 0.46% 19,586,000
2009-12-01 2009-11-27 13.000 1,420,000 +17,000 0.46% 18,460,000
2009-11-30 2009-11-26 14.000 1,403,000 -2,000 0.46% 19,642,000
2009-11-26 2009-11-24 14.200 1,405,000 -4,500 0.46% 19,951,000
2009-11-25 2009-11-23 14.200 1,409,500 +5,000 0.46% 20,014,900
2009-11-24 2009-11-20 14.200 1,404,500 +3,500 0.46% 19,943,900
2009-11-23 2009-11-19 14.400 1,401,000 +3,500 0.46% 20,174,400
2009-11-20 2009-11-18 14.600 1,397,500 +6,500 0.46% 20,403,500
2009-11-19 2009-11-17 14.800 1,391,000 +500 0.46% 20,586,800
2009-11-18 2009-11-16 14.800 1,390,500 -29,500 0.45% 20,579,400
2009-11-17 2009-11-13 13.800 1,420,000 -2,000 0.46% 19,596,000
2009-11-16 2009-11-12 13.800 1,422,000 -32,000 0.47% 19,623,600
2009-11-13 2009-11-11 13.800 1,454,000 +4,000 0.48% 20,065,200
2009-11-12 2009-11-10 13.800 1,450,000 +500 0.47% 20,010,000
2009-11-11 2009-11-09 14.000 1,449,500 -13,500 0.47% 20,293,000
2009-11-09 2009-11-05 13.400 1,463,000 +1,000 0.48% 19,604,200
2009-11-06 2009-11-04 13.200 1,462,000 -10,000 0.48% 19,298,400
2009-11-05 2009-11-03 13.000 1,472,000 +4,000 0.48% 19,136,000
2009-11-04 2009-11-02 13.400 1,468,000 -14,000 0.48% 19,671,200
2009-11-03 2009-10-30 13.400 1,482,000 -7,000 0.48% 19,858,800
2009-11-02 2009-10-29 12.800 1,489,000 -16,000 0.49% 19,059,200
2009-10-30 2009-10-28 13.400 1,505,000 -5,000 0.49% 20,167,000
2009-10-29 2009-10-27 13.600 1,510,000 -19,500 0.49% 20,536,000
2009-10-28 2009-10-23 14.000 1,529,500 -6,000 0.50% 21,413,000
2009-10-27 2009-10-22 14.200 1,535,500 -27,000 0.50% 21,804,100
2009-10-23 2009-10-21 13.800 1,562,500 +19,000 0.51% 21,562,500
2009-10-22 2009-10-20 13.600 1,543,500 -2,500 0.50% 20,991,600
2009-10-21 2009-10-19 14.000 1,546,000 -64,000 0.51% 21,644,000
2009-10-20 2009-10-16 14.200 1,610,000 -107,500 0.53% 22,862,000
2009-10-19 2009-10-15 13.000 1,717,500 +2,000 0.56% 22,327,500
2009-10-16 2009-10-14 13.000 1,715,500 +3,500 0.56% 22,301,500
2009-10-15 2009-10-13 13.000 1,712,000 -2,500 0.56% 22,256,000
2009-10-14 2009-10-12 12.800 1,714,500 +7,500 0.56% 21,945,600
2009-10-13 2009-10-09 13.000 1,707,000 +5,500 0.56% 22,191,000
2009-10-12 2009-10-08 12.600 1,701,500 +10,000 0.56% 21,438,900
2009-10-09 2009-10-07 13.000 1,691,500 -2,000 0.55% 21,989,500
2009-10-08 2009-10-06 13.200 1,693,500 +16,500 0.55% 22,354,200
2009-10-07 2009-10-05 12.600 1,677,000 +1,500 0.55% 21,130,200
2009-10-06 2009-10-02 12.600 1,675,500 -3,000 0.55% 21,111,300
2009-10-05 2009-09-30 12.600 1,678,500 -12,500 0.55% 21,149,100
2009-10-02 2009-09-29 13.000 1,691,000 +17,500 0.55% 21,983,000
2009-09-30 2009-09-28 13.800 1,673,500 -4,500 0.55% 23,094,300
2009-09-29 2009-09-25 13.600 1,678,000 -38,500 0.55% 22,820,800
2009-09-28 2009-09-24 13.000 1,716,500 -30,000 0.56% 22,314,500
2009-09-25 2009-09-23 13.000 1,746,500 -1,000 0.57% 22,704,500
2009-09-24 2009-09-22 13.200 1,747,500 -16,000 0.57% 23,067,000
2009-09-23 2009-09-21 12.400 1,763,500 -2,500 0.58% 21,867,400
2009-09-22 2009-09-18 12.800 1,766,000 +7,500 0.58% 22,604,800
2009-09-21 2009-09-17 12.400 1,758,500 +58,000 0.58% 21,805,400
2009-09-18 2009-09-16 12.800 1,700,500 +5,000 0.56% 21,766,400
2009-09-17 2009-09-15 11.800 1,695,500 +3,500 0.55% 20,006,900
2009-09-16 2009-09-14 12.000 1,692,000 +9,500 0.55% 20,304,000
2009-09-15 2009-09-11 12.200 1,682,500 +25,500 0.55% 20,526,500
2009-09-14 2009-09-10 12.200 1,657,000 +244,500 0.54% 20,215,400
2009-09-11 2009-09-09 12.800 1,412,500 +2,500 0.46% 18,080,000
2009-09-10 2009-09-08 13.200 1,410,000 +52,500 0.46% 18,612,000
2009-09-09 2009-09-07 13.600 1,357,500 -14,000 0.44% 18,462,000
2009-09-08 2009-09-04 13.800 1,371,500 -7,500 0.45% 18,926,700
2009-09-07 2009-09-03 14.000 1,379,000 -9,000 0.45% 19,306,000
2009-09-04 2009-09-02 14.000 1,388,000 -8,500 0.45% 19,432,000
2009-09-01 2009-08-28 13.400 1,396,500 +9,000 0.46% 18,713,100
2009-08-31 2009-08-27 13.800 1,387,500 +1,500 0.45% 19,147,500
2009-08-28 2009-08-26 14.200 1,386,000 -34,000 0.45% 19,681,200
2009-08-27 2009-08-25 14.200 1,420,000 -24,500 0.46% 20,164,000
2009-08-26 2009-08-24 14.200 1,444,500 -31,500 0.47% 20,511,900
2009-08-25 2009-08-21 14.200 1,476,000 +14,500 0.48% 20,959,200
2009-08-24 2009-08-20 14.600 1,461,500 +38,500 0.48% 21,337,900
2009-08-21 2009-08-19 14.400 1,423,000 -15,000 0.47% 20,491,200
2009-08-20 2009-08-18 15.600 1,438,000 +59,500 0.47% 22,432,800
2009-08-19 2009-08-17 16.200 1,378,500 +1,500 0.45% 22,331,700
2009-08-12 2009-08-10 17.400 1,377,000 +2,500 0.45% 23,959,800
2009-08-11 2009-08-07 17.400 1,374,500 +2,500 0.45% 23,916,300
2009-08-10 2009-08-06 18.200 1,372,000 -14,500 0.45% 24,970,400
2009-08-07 2009-08-05 18.600 1,386,500 +9,500 0.45% 25,788,900
2009-08-06 2009-08-04 18.400 1,377,000 +19,500 0.45% 25,336,800
2009-08-04 2009-07-31 19.600 1,357,500 -64,500 0.44% 26,607,000
2009-08-03 2009-07-30 20.200 1,422,000 -101,000 0.47% 28,724,400
2009-07-31 2009-07-29 20.400 1,523,000 -27,000 0.50% 31,069,200
2009-07-30 2009-07-28 19.400 1,550,000 -10,000 0.51% 30,070,000
2009-07-29 2009-07-27 19.200 1,560,000 -52,500 0.51% 29,952,000
2009-07-28 2009-07-24 19.400 1,612,500 +25,000 0.53% 31,282,500
2009-07-27 2009-07-23 18.800 1,587,500 +32,500 0.52% 29,845,000
2009-07-24 2009-07-22 19.200 1,555,000 +16,500 0.51% 29,856,000
2009-07-23 2009-07-21 19.800 1,538,500 -8,000 0.50% 30,462,300
2009-07-20 2009-07-16 19.400 1,546,500 -16,000 0.51% 30,002,100
2009-07-17 2009-07-15 19.200 1,562,500 -63,000 0.51% 30,000,000
2009-07-16 2009-07-14 17.800 1,625,500 +3,000 0.53% 28,933,900
2009-07-15 2009-07-13 17.400 1,622,500 +1,000 0.53% 28,231,500
2009-07-14 2009-07-10 18.000 1,621,500 +500 0.53% 29,187,000
2009-07-13 2009-07-09 18.000 1,621,000 +1,000 0.53% 29,178,000
2009-07-10 2009-07-08 17.800 1,620,000 -2,000 0.53% 28,836,000
2009-07-09 2009-07-07 18.200 1,622,000 +10,000 0.53% 29,520,400
2009-07-08 2009-07-06 18.200 1,612,000 -500 0.53% 29,338,400
2009-07-07 2009-07-03 17.800 1,612,500 -8,500 0.53% 28,702,500
2009-07-06 2009-07-02 17.400 1,621,000 +55,500 0.53% 28,205,400
2009-07-03 2009-06-30 18.000 1,565,500 -34,000 0.51% 28,179,000
2009-07-02 2009-06-29 18.800 1,599,500 -19,000 0.52% 30,070,600
2009-06-30 2009-06-26 18.800 1,618,500 +41,500 0.53% 30,427,800
2009-06-29 2009-06-25 19.200 1,577,000 -170,000 0.52% 30,278,400
2009-06-26 2009-06-24 18.600 1,747,000 -13,500 0.58% 32,494,200
2009-06-25 2009-06-23 16.600 1,760,500 +20,000 0.58% 29,224,300
2009-06-24 2009-06-22 17.800 1,740,500 +43,500 0.58% 30,980,900
2009-06-23 2009-06-19 18.200 1,697,000 -26,500 0.56% 30,885,400
2009-06-22 2009-06-18 18.200 1,723,500 +6,500 0.57% 31,367,700
2009-06-19 2009-06-17 18.800 1,717,000 -18,500 0.57% 32,279,600
2009-06-18 2009-06-16 18.800 1,735,500 +13,000 0.58% 32,627,400
2009-06-17 2009-06-15 19.800 1,722,500 +7,500 0.57% 34,105,500
2009-06-16 2009-06-12 20.200 1,715,000 +7,000 0.57% 34,643,000
2009-06-15 2009-06-11 20.400 1,708,000 +14,000 0.57% 34,843,200
2009-06-12 2009-06-10 20.400 1,694,000 +9,500 0.56% 34,557,600
2009-06-11 2009-06-09 20.400 1,684,500 +44,000 0.56% 34,363,800
2009-06-10 2009-06-08 20.800 1,640,500 +4,000 0.54% 34,122,400
2009-06-09 2009-06-05 20.800 1,636,500 -8,000 0.54% 34,039,200
2009-06-08 2009-06-04 20.000 1,644,500 -3,500 0.55% 32,890,000
2009-06-05 2009-06-03 20.400 1,648,000 +45,500 0.55% 33,619,200
2009-06-04 2009-06-02 20.800 1,602,500 +28,000 0.53% 33,332,000
2009-06-03 2009-06-01 21.000 1,574,500 -3,000 0.52% 33,064,500
2009-06-02 2009-05-29 20.400 1,577,500 -13,500 0.52% 32,181,000
2009-06-01 2009-05-27 20.600 1,591,000 +91,500 0.53% 32,774,600
2009-05-29 2009-05-26 21.200 1,499,500 -7,500 0.50% 31,789,400
2009-05-27 2009-05-25 19.200 1,507,000 +25,000 0.50% 28,934,400
2009-05-26 2009-05-22 19.200 1,482,000 -64,000 0.49% 28,454,400
2009-05-25 2009-05-21 20.400 1,546,000 +250,500 0.51% 31,538,400
2009-05-22 2009-05-20 19.000 1,295,500 -22,000 0.43% 24,614,500
2009-05-21 2009-05-19 16.200 1,317,500 +9,000 0.44% 21,343,500
2009-05-20 2009-05-18 15.800 1,308,500 -5,000 0.43% 20,674,300
2009-05-19 2009-05-15 15.800 1,313,500 +12,000 0.44% 20,753,300
2009-05-18 2009-05-14 15.600 1,301,500 +83,500 0.43% 20,303,400
2009-05-15 2009-05-13 15.800 1,218,000 +56,000 0.40% 19,244,400
2009-05-14 2009-05-12 15.400 1,162,000 +39,000 0.39% 17,894,800
2009-05-13 2009-05-11 15.800 1,123,000 +14,500 0.37% 17,743,400
2009-05-12 2009-05-08 16.400 1,108,500 +21,500 0.37% 18,179,400
2009-05-11 2009-05-07 15.800 1,087,000 +55,500 0.36% 17,174,600
2009-05-08 2009-05-06 16.600 1,031,500 +25,000 0.34% 17,122,900
2009-05-07 2009-05-05 15.000 1,006,500 +7,000 0.33% 15,097,500
2009-05-06 2009-05-04 15.200 999,500 -1,000 0.33% 15,192,400
2009-05-05 2009-04-30 14.400 1,000,500 -3,500 0.33% 14,407,200
2009-05-04 2009-04-29 14.400 1,004,000 -2,000 0.33% 14,457,600
2009-04-30 2009-04-28 14.000 1,006,000 -8,000 0.33% 14,084,000
2009-04-29 2009-04-27 14.600 1,014,000 -9,500 0.34% 14,804,400
2009-04-28 2009-04-24 15.200 1,023,500 -9,500 0.34% 15,557,200
2009-04-27 2009-04-23 14.600 1,033,000 +16,000 0.34% 15,081,800
2009-04-24 2009-04-22 14.400 1,017,000 -157,500 0.34% 14,644,800
2009-04-23 2009-04-21 14.800 1,174,500 +8,500 0.39% 17,382,600
2009-04-22 2009-04-20 15.200 1,166,000 +49,000 0.39% 17,723,200
2009-04-21 2009-04-17 15.000 1,117,000 +3,500 0.37% 16,755,000
2009-04-20 2009-04-16 15.400 1,113,500 +4,500 0.37% 17,147,900
2009-04-17 2009-04-15 14.600 1,109,000 -8,000 0.37% 16,191,400
2009-04-16 2009-04-14 15.000 1,117,000 +27,000 0.37% 16,755,000
2009-04-15 2009-04-09 14.400 1,090,000 +3,000 0.36% 15,696,000
2009-04-14 2009-04-08 14.400 1,087,000 +2,500 0.36% 15,652,800
2009-04-09 2009-04-07 15.000 1,084,500 +8,000 0.36% 16,267,500
2009-04-08 2009-04-06 15.400 1,076,500 +27,000 0.36% 16,578,100
2009-04-07 2009-04-03 15.400 1,049,500 +500 0.35% 16,162,300
2009-04-06 2009-04-02 15.400 1,049,000 -15,500 0.35% 16,154,600
2009-04-03 2009-04-01 15.000 1,064,500 +27,500 0.35% 15,967,500
2009-04-02 2009-03-31 15.000 1,037,000 +2,500 0.34% 15,555,000
2009-04-01 2009-03-30 15.400 1,034,500 +1,000 0.34% 15,931,300
2009-03-31 2009-03-27 16.000 1,033,500 +20,500 0.34% 16,536,000
2009-03-30 2009-03-26 16.200 1,013,000 +2,000 0.34% 16,410,600
2009-03-27 2009-03-25 16.200 1,011,000 -10,000 0.34% 16,378,200
2009-03-26 2009-03-24 16.400 1,021,000 +12,000 0.34% 16,744,400
2009-03-25 2009-03-23 16.400 1,009,000 +1,000 0.34% 16,547,600
2009-03-24 2009-03-20 16.000 1,008,000 +164,500 0.33% 16,128,000
2009-03-23 2009-03-19 15.800 843,500 +2,500 0.28% 13,327,300
2009-03-20 2009-03-18 16.000 841,000 -13,500 0.28% 13,456,000
2009-03-19 2009-03-17 16.000 854,500 -155,500 0.28% 13,672,000
2009-03-18 2009-03-16 15.200 1,010,000 -98,000 0.34% 15,352,000
2009-03-17 2009-03-13 15.200 1,108,000 -9,000 0.37% 16,841,600
2009-03-16 2009-03-12 14.600 1,117,000 -3,500 0.37% 16,308,200
2009-03-13 2009-03-11 14.400 1,120,500 +245,500 0.37% 16,135,200
2009-03-11 2009-03-09 14.200 875,000 -16,500 0.29% 12,425,000
2009-03-10 2009-03-06 14.600 891,500 +16,000 0.30% 13,015,900
2009-03-09 2009-03-05 15.200 875,500 +1,000 0.29% 13,307,600
2009-03-06 2009-03-04 15.200 874,500 -91,500 0.29% 13,292,400
2009-03-05 2009-03-03 14.800 966,000 -186,000 0.32% 14,296,800
2009-02-27 2009-02-25 15.400 1,152,000 -13,500 0.38% 17,740,800
2009-02-26 2009-02-24 14.200 1,165,500 +97,500 0.39% 16,550,100
2009-02-25 2009-02-23 14.800 1,068,000 -44,500 0.35% 15,806,400
2009-02-24 2009-02-20 14.400 1,112,500 -23,000 0.37% 16,020,000
2009-02-23 2009-02-19 17.400 1,135,500 -4,500 0.38% 19,757,700
2009-02-20 2009-02-18 17.600 1,140,000 +18,000 0.38% 20,064,000
2009-02-19 2009-02-17 18.400 1,122,000 -3,500 0.37% 20,644,800
2009-02-18 2009-02-16 18.400 1,125,500 +292,500 0.37% 20,709,200
2009-02-17 2009-02-13 17.000 833,000 -114,000 0.28% 14,161,000
2009-02-16 2009-02-12 16.200 947,000 -236,500 0.31% 15,341,400
2009-02-10 2009-02-06 14.200 1,183,500 +2,000 0.39% 16,805,700
2009-02-09 2009-02-05 14.200 1,181,500 -32,500 0.39% 16,777,300
2009-02-06 2009-02-04 14.400 1,214,000 -52,500 0.40% 17,481,600
2009-02-04 2009-02-02 14.000 1,266,500 +52,500 0.42% 17,731,000
2009-02-03 2009-01-30 14.200 1,214,000 -28,000 0.40% 17,238,800
2009-02-02 2009-01-29 14.000 1,242,000 -39,500 0.41% 17,388,000
2009-01-30 2009-01-23 14.200 1,281,500 +26,500 0.43% 18,197,300
2009-01-29 2009-01-22 14.000 1,255,000 +75,500 0.42% 17,570,000
2009-01-23 2009-01-21 14.000 1,179,500 -73,000 0.39% 16,513,000
2009-01-22 2009-01-20 13.800 1,252,500 -51,000 0.42% 17,284,500
2009-01-21 2009-01-19 15.200 1,303,500 -30,000 0.43% 19,813,200
2009-01-20 2009-01-16 17.200 1,333,500 -14,500 0.44% 22,936,200
2009-01-19 2009-01-15 17.200 1,348,000 +1,500 0.45% 23,185,600
2009-01-16 2009-01-14 17.200 1,346,500 -15,000 0.45% 23,159,800
2009-01-15 2009-01-13 16.800 1,361,500 +35,000 0.45% 22,873,200
2009-01-14 2009-01-12 18.800 1,326,500 +13,500 0.44% 24,938,200
2009-01-13 2009-01-09 22.000 1,313,000 +52,500 0.44% 28,886,000
2009-01-12 2009-01-08 18.800 1,260,500 -30,000 0.42% 23,697,400
2009-01-09 2009-01-07 18.200 1,290,500 -4,000 0.43% 23,487,100
2009-01-08 2009-01-06 17.200 1,294,500 -5,500 0.43% 22,265,400
2009-01-07 2009-01-05 17.200 1,300,000 +71,000 0.43% 22,360,000
2009-01-06 2009-01-02 16.000 1,229,000 +48,500 0.41% 19,664,000
2009-01-05 2008-12-31 14.600 1,180,500 +20,000 0.39% 17,235,300
2009-01-02 2008-12-29 11.800 1,160,500 +85,000 0.39% 13,693,900
2008-12-30 2008-12-24 11.200 1,075,500 +169,500 0.36% 12,045,600
2008-12-23 2008-12-19 9.800 906,000 +2,500 0.30% 8,878,800
2008-12-22 2008-12-18 9.900 903,500 -35,500 0.30% 8,944,650
2008-12-19 2008-12-17 9.900 939,000 +7,000 0.31% 9,296,100
2008-12-18 2008-12-16 9.700 932,000 -74,000 0.31% 9,040,400
2008-12-17 2008-12-15 9.700 1,006,000 +2,500 0.35% 9,758,200
2008-12-16 2008-12-12 9.700 1,003,500 +5,500 0.35% 9,733,950
2008-12-15 2008-12-11 10.600 998,000 -12,500 0.35% 10,578,800
2008-12-12 2008-12-10 11.000 1,010,500 -43,000 0.35% 11,115,500
2008-12-11 2008-12-09 9.700 1,053,500 -35,500 0.37% 10,218,950
2008-12-10 2008-12-08 9.600 1,089,000 -35,000 0.38% 10,454,400
2008-12-09 2008-12-05 9.300 1,124,000 +12,000 0.39% 10,453,200
2008-12-03 2008-12-01 9.600 1,112,000 +37,000 0.39% 10,675,200
2008-12-02 2008-11-28 10.200 1,075,000 -13,500 0.38% 10,965,000
2008-12-01 2008-11-27 10.000 1,088,500 +19,500 0.38% 10,885,000
2008-11-28 2008-11-26 10.000 1,069,000 -38,500 0.37% 10,690,000
2008-11-27 2008-11-25 9.000 1,107,500 +2,000 0.39% 9,967,500
2008-11-24 2008-11-20 9.300 1,105,500 +4,500 0.39% 10,281,150
2008-11-20 2008-11-18 9.800 1,101,000 -5,500 0.39% 10,789,800
2008-11-19 2008-11-17 9.800 1,106,500 +43,000 0.39% 10,843,700
2008-11-18 2008-11-14 10.000 1,063,500 +500 0.37% 10,635,000
2008-11-17 2008-11-13 10.200 1,063,000 -2,000 0.37% 10,842,600
2008-11-14 2008-11-12 10.400 1,065,000 +44,000 0.37% 11,076,000
2008-11-13 2008-11-11 10.400 1,021,000 -18,500 0.36% 10,618,400
2008-11-12 2008-11-10 10.600 1,039,500 -38,000 0.36% 11,018,700
2008-11-11 2008-11-07 10.200 1,077,500 +2,500 0.38% 10,990,500
2008-11-10 2008-11-06 10.000 1,075,000 -40,000 0.38% 10,750,000
2008-11-07 2008-11-05 10.800 1,115,000 +1,000 0.39% 12,042,000
2008-11-06 2008-11-04 10.600 1,114,000 +1,500 0.39% 11,808,400
2008-11-05 2008-11-03 10.600 1,112,500 +9,500 0.39% 11,792,500
2008-11-04 2008-10-31 10.400 1,103,000 +2,500 0.39% 11,471,200
2008-11-03 2008-10-30 10.200 1,100,500 -17,000 0.39% 11,225,100
2008-10-31 2008-10-29 9.000 1,117,500 +1,500 0.39% 10,057,500
2008-10-30 2008-10-28 8.900 1,116,000 +15,000 0.39% 9,932,400
2008-10-29 2008-10-27 9.900 1,101,000 -3,500 0.39% 10,899,900
2008-10-28 2008-10-24 10.200 1,104,500 -25,500 0.39% 11,265,900
2008-10-27 2008-10-23 10.200 1,130,000 +1,500 0.40% 11,526,000
2008-10-21 2008-10-17 10.800 1,128,500 +43,000 0.40% 12,187,800
2008-10-20 2008-10-16 11.400 1,085,500 -4,000 0.38% 12,374,700
2008-10-17 2008-10-15 12.000 1,089,500 +9,500 0.38% 13,074,000
2008-10-16 2008-10-14 12.400 1,080,000 -36,500 0.38% 13,392,000
2008-10-15 2008-10-13 12.200 1,116,500 +1,000 0.39% 13,621,300
2008-10-14 2008-10-10 12.800 1,115,500 +46,500 0.39% 14,278,400
2008-10-13 2008-10-09 14.800 1,069,000 -2,500 0.37% 15,821,200
2008-10-10 2008-10-08 14.200 1,071,500 +61,000 0.38% 15,215,300
2008-10-09 2008-10-06 16.000 1,010,500 +20,000 0.35% 16,168,000
2008-10-08 2008-10-03 17.200 990,500 -2,500 0.35% 17,036,600
2008-10-06 2008-10-02 18.000 993,000 +2,000 0.35% 17,874,000
2008-10-03 2008-09-30 16.800 991,000 +6,500 0.35% 16,648,800
2008-09-30 2008-09-26 17.200 984,500 -1,500 0.35% 16,933,400
2008-09-29 2008-09-25 17.200 986,000 -7,000 0.35% 16,959,200
2008-09-26 2008-09-24 20.600 993,000 -1,000 0.35% 20,455,800
2008-09-25 2008-09-23 20.600 994,000 +1,000 0.35% 20,476,400
2008-09-24 2008-09-22 22.200 993,000 -1,500 0.35% 22,044,600
2008-09-23 2008-09-19 21.800 994,500 +5,000 0.35% 21,680,100
2008-09-09 2008-09-05 25.000 989,500 -11,000 0.35% 24,737,500
2008-09-08 2008-09-04 24.800 1,000,500 +5,500 0.35% 24,812,400
2008-09-05 2008-09-03 24.200 995,000 +1,000 0.35% 24,079,000
2008-09-04 2008-09-02 25.200 994,000 +500 0.35% 25,048,800
2008-09-01 2008-08-28 22.200 993,500 -1,500 0.35% 22,055,700
2008-08-29 2008-08-27 22.600 995,000 -4,000 0.37% 22,487,000
2008-08-28 2008-08-26 23.600 999,000 -14,000 0.37% 23,576,400
2008-08-27 2008-08-25 22.200 1,013,000 -4,500 0.37% 22,488,600
2008-08-26 2008-08-21 18.800 1,017,500 -2,000 0.37% 19,129,000
2008-08-25 2008-08-20 17.800 1,019,500 -6,000 0.37% 18,147,100
2008-08-21 2008-08-19 15.400 1,025,500 -11,000 0.38% 15,792,700
2008-08-20 2008-08-18 16.000 1,036,500 +16,500 0.38% 16,584,000
2008-08-19 2008-08-15 18.000 1,020,000 -19,000 0.37% 18,360,000
2008-08-18 2008-08-14 18.200 1,039,000 +9,500 0.38% 18,909,800
2008-08-15 2008-08-13 18.400 1,029,500 -500 0.38% 18,942,800
2008-08-14 2008-08-12 18.200 1,030,000 +1,000 0.38% 18,746,000
2008-08-13 2008-08-11 18.800 1,029,000 +6,500 0.38% 19,345,200
2008-08-12 2008-08-08 22.400 1,022,500 -2,000 0.38% 22,904,000
2008-08-11 2008-08-07 22.800 1,024,500 +5,500 0.38% 23,358,600
2008-08-08 2008-08-05 22.600 1,019,000 +12,000 0.37% 23,029,400
2008-08-07 2008-08-04 23.600 1,007,000 +1,000 0.37% 23,765,200
2008-08-01 2008-07-30 25.000 1,006,000 -7,500 0.37% 25,150,000
2008-07-31 2008-07-29 23.600 1,013,500 +3,000 0.37% 23,918,600
2008-07-29 2008-07-25 25.000 1,010,500 +6,000 0.37% 25,262,500
2008-07-28 2008-07-24 25.000 1,004,500 -1,500 0.37% 25,112,500
2008-07-25 2008-07-23 25.000 1,006,000 -3,500 0.37% 25,150,000
2008-07-24 2008-07-22 23.600 1,009,500 +500 0.37% 23,824,200
2008-07-23 2008-07-21 26.800 1,009,000 +2,000 0.37% 27,041,200
2008-07-22 2008-07-18 26.800 1,007,000 +1,500 0.37% 26,987,600
2008-07-21 2008-07-17 28.600 1,005,500 +500 0.37% 28,757,300
2008-07-18 2008-07-16 28.600 1,005,000 +1,500 0.37% 28,743,000
2008-07-17 2008-07-15 29.600 1,003,500 -4,000 0.37% 29,703,600
2008-07-16 2008-07-14 29.800 1,007,500 -500 0.37% 30,023,500
2008-07-15 2008-07-11 31.000 1,008,000 -2,000 0.37% 31,248,000
2008-07-11 2008-07-09 30.400 1,010,000 +2,500 0.37% 30,704,000
2008-07-10 2008-07-08 30.400 1,007,500 -1,500 0.37% 30,628,000
2008-07-09 2008-07-07 30.800 1,009,000 +3,500 0.37% 31,077,200
2008-07-08 2008-07-04 30.800 1,005,500 +3,500 0.37% 30,969,400
2008-07-07 2008-07-03 31.200 1,002,000 -3,000 0.37% 31,262,400
2008-07-03 2008-06-30 31.800 1,005,000 -4,000 0.37% 31,959,000
2008-07-02 2008-06-27 31.800 1,009,000 +7,000 0.37% 32,086,200
2008-06-30 2008-06-26 31.600 1,002,000 -14,000 0.37% 31,663,200
2008-06-27 2008-06-25 30.800 1,016,000 -12,500 0.37% 31,292,800
2008-06-26 2008-06-24 32.000 1,028,500 +68,000 0.38% 32,912,000
2008-06-25 2008-06-23 34.800 960,500 -14,500 0.35% 33,425,400
2008-06-24 2008-06-20 34.000 975,000 +50,000 0.36% 33,150,000
2008-06-19 2008-06-17 35.200 925,000 +6,500 0.34% 32,560,000
2008-06-18 2008-06-16 34.200 918,500 -3,000 0.34% 31,412,700
2008-06-17 2008-06-13 32.800 921,500 +50,000 0.34% 30,225,200
2008-06-16 2008-06-12 31.800 871,500 +3,500 0.32% 27,713,700
2008-06-13 2008-06-11 33.000 868,000 -8,000 0.32% 28,644,000
2008-06-12 2008-06-10 30.000 876,000 +500 0.32% 26,280,000
2008-06-11 2008-06-06 32.000 875,500 -18,500 0.32% 28,016,000
2008-06-10 2008-06-05 30.600 894,000 -17,000 0.33% 27,356,400
2008-06-06 2008-06-04 29.800 911,000 +500 0.34% 27,147,800
2008-06-05 2008-06-03 29.600 910,500 -500 0.33% 26,950,800
2008-06-04 2008-06-02 30.000 911,000 +6,500 0.34% 27,330,000
2008-06-03 2008-05-30 29.400 904,500 +247,000 0.33% 26,592,300
2008-06-02 2008-05-29 28.800 657,500 +1,000 0.24% 18,936,000
2008-05-30 2008-05-28 27.200 656,500 +4,500 0.24% 17,856,800
2008-05-29 2008-05-27 27.400 652,000 +29,500 0.24% 17,864,800
2008-05-28 2008-05-26 28.200 622,500 +34,000 0.23% 17,554,500
2008-05-27 2008-05-23 30.800 588,500 +22,000 0.22% 18,125,800
2008-05-26 2008-05-22 31.400 566,500 +2,500 0.21% 17,788,100
2008-05-23 2008-05-21 32.000 564,000 +2,500 0.21% 18,048,000
2008-05-22 2008-05-20 32.800 561,500 +500 0.21% 18,417,200
2008-05-21 2008-05-19 31.800 561,000 -1,000 0.21% 17,839,800
2008-05-20 2008-05-16 33.600 562,000 -7,500 0.21% 18,883,200
2008-05-19 2008-05-15 34.000 569,500 +500 0.21% 19,363,000
2008-05-16 2008-05-14 33.600 569,000 +14,500 0.21% 19,118,400
2008-05-15 2008-05-13 34.000 554,500 +2,000 0.21% 18,853,000
2008-05-14 2008-05-09 35.000 552,500 +9,000 0.20% 19,337,500
2008-05-13 2008-05-08 34.200 543,500 +1,000 0.20% 18,587,700
2008-05-09 2008-05-07 34.200 542,500 -2,500 0.20% 18,553,500
2008-05-08 2008-05-06 34.400 545,000 +1,500 0.20% 18,748,000
2008-05-07 2008-05-05 34.400 543,500 +3,500 0.20% 18,696,400
2008-05-06 2008-05-02 34.800 540,000 +34,500 0.20% 18,792,000
2008-05-05 2008-04-30 34.400 505,500 +4,000 0.19% 17,389,200
2008-05-02 2008-04-29 34.200 501,500 -11,500 0.19% 17,151,300
2008-04-30 2008-04-28 36.200 513,000 -2,000 0.19% 18,570,600
2008-04-25 2008-04-23 40.400 515,000 +23,000 0.22% 20,806,000
2008-04-18 2008-04-16 36.400 492,000 -13,000 0.21% 17,908,800
2008-04-17 2008-04-15 36.400 505,000 +30,500 0.22% 18,382,000
2008-04-16 2008-04-14 32.200 474,500 -62,000 0.20% 15,278,900
2008-04-08 2008-04-03 29.800 536,500 -79,500 0.23% 15,987,700
2008-04-07 2008-04-02 25.600 616,000 +46,500 0.27% 15,769,600
2008-04-03 2008-04-01 25.400 569,500 -32,500 0.25% 14,465,300
2008-04-02 2008-03-31 24.800 602,000 +96,000 0.26% 14,929,600
2008-04-01 2008-03-28 29.200 506,000 +28,500 0.22% 14,775,200
2008-03-31 2008-03-27 28.600 477,500 -5,000 0.21% 13,656,500
2008-03-28 2008-03-26 28.800 482,500 +5,500 0.21% 13,896,000
2008-03-27 2008-03-25 28.000 477,000 -4,500 0.21% 13,356,000
2008-03-26 2008-03-20 28.000 481,500 -38,500 0.21% 13,482,000
2008-03-25 2008-03-19 28.000 520,000 -7,000 0.22% 14,560,000
2008-03-20 2008-03-18 26.800 527,000 -49,500 0.23% 14,123,600
2008-03-19 2008-03-17 26.800 576,500 -2,000 0.25% 15,450,200
2008-03-18 2008-03-14 28.400 578,500 -9,500 0.25% 16,429,400
2008-03-17 2008-03-13 28.000 588,000 +11,500 0.25% 16,464,000
2008-03-14 2008-03-12 28.600 576,500 +500 0.25% 16,487,900
2008-03-13 2008-03-11 28.600 576,000 -10,000 0.25% 16,473,600
2008-03-12 2008-03-10 29.000 586,000 -4,000 0.25% 16,994,000
2008-03-11 2008-03-07 29.000 590,000 +9,500 0.25% 17,110,000
2008-03-10 2008-03-06 29.000 580,500 -65,000 0.25% 16,834,500
2008-03-07 2008-03-05 28.000 645,500 -3,000 0.28% 18,074,000
2008-03-06 2008-03-04 28.000 648,500 +16,000 0.28% 18,158,000
2008-03-05 2008-03-03 26.200 632,500 +14,000 0.27% 16,571,500
2008-03-04 2008-02-29 24.800 618,500 -1,500 0.27% 15,338,800
2008-02-27 2008-02-25 23.800 620,000 +2,000 0.27% 14,756,000
2008-02-26 2008-02-22 23.600 618,000 +3,000 0.27% 14,584,800
2008-02-25 2008-02-21 24.400 615,000 -3,500 0.26% 15,006,000
2008-02-22 2008-02-20 24.400 618,500 -6,000 0.27% 15,091,400
2008-02-21 2008-02-19 25.600 624,500 -3,000 0.27% 15,987,200
2008-02-20 2008-02-18 24.600 627,500 +4,000 0.27% 15,436,500
2008-02-19 2008-02-15 22.800 623,500 -2,000 0.27% 14,215,800
2008-02-18 2008-02-14 20.800 625,500 -6,000 0.27% 13,010,400
2008-02-15 2008-02-13 19.400 631,500 +1,500 0.27% 12,251,100
2008-02-14 2008-02-12 19.200 630,000 +1,500 0.27% 12,096,000
2008-02-12 2008-02-06 19.000 628,500 -4,000 0.27% 11,941,500
2008-02-11 2008-02-04 18.000 632,500 -1,000 0.27% 11,385,000
2008-02-05 2008-02-01 16.400 633,500 +6,000 0.27% 10,389,400
2008-02-04 2008-01-31 16.200 627,500 +4,500 0.27% 10,165,500
2008-02-01 2008-01-30 18.400 623,000 +2,500 0.27% 11,463,200
2008-01-31 2008-01-29 19.800 620,500 +1,000 0.27% 12,285,900
2008-01-30 2008-01-28 19.800 619,500 +1,500 0.28% 12,266,100
2008-01-29 2008-01-25 20.000 618,000 -500 0.27% 12,360,000
2008-01-28 2008-01-24 19.800 618,500 -9,000 0.27% 12,246,300
2008-01-25 2008-01-23 19.800 627,500 -2,500 0.28% 12,424,500
2008-01-24 2008-01-22 19.200 630,000 +6,000 0.28% 12,096,000
2008-01-23 2008-01-21 23.400 624,000 -1,500 0.28% 14,601,600
2008-01-18 2008-01-16 24.200 625,500 +1,500 0.28% 15,137,100
2008-01-17 2008-01-15 26.200 624,000 +24,500 0.28% 16,348,800
2008-01-15 2008-01-11 28.200 599,500 +24,000 0.27% 16,905,900
2008-01-14 2008-01-10 28.200 575,500 -500 0.26% 16,229,100
2008-01-10 2008-01-08 28.200 576,000 +1,500 0.26% 16,243,200
2008-01-09 2008-01-07 28.400 574,500 +500 0.26% 16,315,800
2008-01-08 2008-01-04 28.600 574,000 +2,000 0.25% 16,416,400
2008-01-07 2008-01-03 28.400 572,000 -18,500 0.25% 16,244,800
2008-01-02 2007-12-27 27.000 590,500 +16,500 0.26% 15,943,500
2007-12-28 2007-12-24 28.800 574,000 -6,000 0.25% 16,531,200
2007-12-27 2007-12-20 32.200 580,000 +11,000 0.26% 18,676,000
2007-12-21 2007-12-19 34.800 569,000 -33,500 0.25% 19,801,200
2007-12-20 2007-12-18 34.200 602,500 +77,500 0.27% 20,605,500
2007-12-19 2007-12-17 31.600 525,000 +8,000 0.23% 16,590,000
2007-12-18 2007-12-14 26.800 517,000 +10,500 0.23% 13,855,600
2007-12-17 2007-12-13 26.200 506,500 +9,000 0.22% 13,270,300
2007-12-14 2007-12-12 27.000 497,500 -7,500 0.22% 13,432,500
2007-12-13 2007-12-11 26.200 505,000 +11,000 0.22% 13,231,000
2007-12-12 2007-12-10 26.000 494,000 +2,500 0.22% 12,844,000
2007-12-11 2007-12-07 26.800 491,500 +12,500 0.22% 13,172,200
2007-12-10 2007-12-06 27.000 479,000 -1,500 0.21% 12,933,000
2007-12-07 2007-12-05 27.000 480,500 +11,500 0.21% 12,973,500
2007-12-06 2007-12-04 28.000 469,000 +5,000 0.21% 13,132,000
2007-12-05 2007-12-03 28.000 464,000 +8,500 0.21% 12,992,000
2007-12-04 2007-11-30 28.200 455,500 +8,500 0.20% 12,845,100
2007-11-30 2007-11-28 25.600 447,000 -500 0.20% 11,443,200
2007-11-29 2007-11-27 25.200 447,500 -500 0.21% 11,277,000
2007-11-28 2007-11-26 25.600 448,000 -1,000 0.21% 11,468,800
2007-11-27 2007-11-23 26.200 449,000 +500 0.21% 11,763,800
2007-11-23 2007-11-21 27.200 448,500 +2,500 0.21% 12,199,200
2007-11-21 2007-11-19 28.000 446,000 -8,000 0.21% 12,488,000
2007-11-20 2007-11-16 27.400 454,000 -5,500 0.21% 12,439,600
2007-11-19 2007-11-15 28.400 459,500 -6,500 0.21% 13,049,800
2007-11-16 2007-11-14 27.600 466,000 +1,000 0.22% 12,861,600
2007-11-15 2007-11-13 27.400 465,000 -3,000 0.22% 12,741,000
2007-11-14 2007-11-12 27.600 468,000 -14,000 0.22% 12,916,800
2007-11-06 2007-11-02 26.800 482,000 +6,000 0.22% 12,917,600
2007-11-05 2007-11-01 28.200 476,000 -10,000 0.22% 13,423,200
2007-11-02 2007-10-31 28.400 486,000 -6,500 0.23% 13,802,400
2007-10-31 2007-10-29 27.400 492,500 +19,500 0.23% 13,494,500
2007-10-30 2007-10-26 27.400 473,000 +9,000 0.22% 12,960,200
2007-10-29 2007-10-25 27.200 464,000 +23,000 0.22% 12,620,800
2007-10-26 2007-10-24 28.800 441,000 -6,000 0.20% 12,700,800
2007-10-25 2007-10-23 24.000 447,000 -2,000 0.21% 10,728,000
2007-10-24 2007-10-22 22.800 449,000 +10,500 0.21% 10,237,200
2007-10-23 2007-10-18 23.800 438,500 +9,500 0.20% 10,436,300
2007-10-22 2007-10-17 23.800 429,000 +2,500 0.20% 10,210,200
2007-10-18 2007-10-16 24.800 426,500 +8,000 0.20% 10,577,200
2007-10-17 2007-10-15 26.000 418,500 -3,500 0.19% 10,881,000
2007-10-16 2007-10-12 26.800 422,000 +8,500 0.20% 11,309,600
2007-10-15 2007-10-11 28.000 413,500 +5,000 0.19% 11,578,000
2007-10-11 2007-10-09 28.400 408,500 +10,500 0.19% 11,601,400
2007-10-10 2007-10-08 28.000 398,000 +3,500 0.18% 11,144,000
2007-10-09 2007-10-05 29.600 394,500 -500 0.18% 11,677,200
2007-10-08 2007-10-04 27.800 395,000 +1,500 0.18% 10,981,000
2007-10-05 2007-10-03 27.000 393,500 +500 0.18% 10,624,500
2007-10-04 2007-10-02 29.400 393,000 -22,500 0.18% 11,554,200
2007-10-03 2007-09-28 31.400 415,500 +20,500 0.19% 13,046,700
2007-10-02 2007-09-27 32.200 395,000 -10,500 0.18% 12,719,000
2007-09-28 2007-09-25 28.400 405,500 +6,000 0.19% 11,516,200
2007-09-27 2007-09-24 27.200 399,500 +17,500 0.19% 10,866,400
2007-09-25 2007-09-21 26.000 382,000 +29,000 0.18% 9,932,000
2007-09-24 2007-09-20 24.800 353,000 -4,500 0.16% 8,754,400
2007-09-21 2007-09-19 24.200 357,500 +3,500 0.17% 8,651,500
2007-09-20 2007-09-18 25.000 354,000 +21,000 0.16% 8,850,000
2007-09-19 2007-09-17 25.000 333,000 +7,500 0.15% 8,325,000
2007-09-18 2007-09-14 26.400 325,500 +11,000 0.15% 8,593,200
2007-09-17 2007-09-13 27.600 314,500 +7,500 0.15% 8,680,200
2007-09-07 2007-09-05 27.000 307,000 +6,000 0.14% 8,289,000
2007-09-06 2007-09-04 25.200 301,000 +500 0.14% 7,585,200
2007-09-05 2007-09-03 27.800 300,500 +500 0.14% 8,353,900
2007-09-03 2007-08-30 29.000 300,000 -2,500 0.14% 8,700,000
2007-08-31 2007-08-29 29.800 302,500 +9,500 0.14% 9,014,500
2007-08-30 2007-08-28 29.000 293,000 +8,500 0.14% 8,497,000
2007-08-29 2007-08-27 30.200 284,500 -1,500 0.13% 8,591,900
2007-08-28 2007-08-24 26.800 286,000 +3,000 0.13% 7,664,800
2007-08-27 2007-08-23 23.000 283,000 +500 0.13% 6,509,000
2007-08-23 2007-08-21 20.600 282,500 +7,500 0.13% 5,819,500
2007-08-22 2007-08-20 22.200 275,000 -1,500 0.13% 6,105,000
2007-08-21 2007-08-17 19.400 276,500 -2,500 0.13% 5,364,100
2007-08-20 2007-08-16 24.000 279,000 -9,000 0.13% 6,696,000
2007-08-17 2007-08-15 27.400 288,000 +2,000 0.13% 7,891,200
2007-08-14 2007-08-10 28.400 286,000 -500 0.13% 8,122,400
2007-08-13 2007-08-09 30.000 286,500 -2,000 0.13% 8,595,000
2007-08-10 2007-08-08 29.200 288,500 -1,000 0.13% 8,424,200
2007-08-09 2007-08-07 27.800 289,500 -2,000 0.13% 8,048,100
2007-08-08 2007-08-06 29.800 291,500 -7,000 0.14% 8,686,700
2007-08-06 2007-08-02 34.000 298,500 +4,000 0.14% 10,149,000
2007-08-02 2007-07-31 34.600 294,500 +3,500 0.14% 10,189,700
2007-08-01 2007-07-30 34.800 291,000 +500 0.14% 10,126,800
2007-07-31 2007-07-27 36.000 290,500 +1,500 0.14% 10,458,000
2007-07-30 2007-07-26 37.400 289,000 +4,000 0.13% 10,808,600
2007-07-27 2007-07-25 35.600 285,000 -4,500 0.13% 10,146,000
2007-07-26 2007-07-24 36.200 289,500 +2,500 0.13% 10,479,900
2007-07-25 2007-07-23 37.400 287,000 +5,500 0.13% 10,733,800
2007-07-24 2007-07-20 38.200 281,500 +4,500 0.13% 10,753,300
2007-07-23 2007-07-19 38.000 277,000 +4,000 0.13% 10,526,000
2007-07-20 2007-07-18 38.400 273,000 +1,500 0.13% 10,483,200
2007-07-19 2007-07-17 38.200 271,500 -500 0.13% 10,371,300
2007-07-18 2007-07-16 39.200 272,000 +500 0.13% 10,662,400
2007-07-17 2007-07-13 40.400 271,500 +1,500 0.13% 10,968,600
2007-07-13 2007-07-11 40.000 270,000 -1,000 0.13% 10,800,000
2007-07-12 2007-07-10 41.000 271,000 -500 0.13% 11,111,000
2007-07-11 2007-07-09 43.200 271,500 +500 0.13% 11,728,800
2007-07-10 2007-07-06 41.800 271,000 -8,000 0.13% 11,327,800
2007-07-05 2007-07-03 37.600 279,000 +1,000 0.13% 10,490,400
2007-07-04 2007-06-29 37.000 278,000 -1,000 0.13% 10,286,000
2007-07-03 2007-06-28 38.000 279,000 +1,000 0.13% 10,602,000
2007-06-29 2007-06-27 41.400 278,000 +4,500 0.40% 11,509,200
2007-06-26 2007-06-22 273,500 0.39%

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top