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: CITIC SECURITIES BROKERAGE (HK) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.435 6,179,000 +0 0.56% 2,687,865
2025-10-13 2025-10-09 0.435 6,179,000 +0 0.56% 2,687,865
2025-10-10 2025-10-08 0.430 6,179,000 +0 0.56% 2,656,970
2025-10-09 2025-10-06 0.425 6,179,000 +0 0.56% 2,626,075
2025-10-08 2025-10-03 0.425 6,179,000 +0 0.56% 2,626,075
2025-10-06 2025-10-02 0.420 6,179,000 +0 0.56% 2,595,180
2025-10-03 2025-09-30 0.415 6,179,000 +0 0.56% 2,564,285
2025-10-02 2025-09-29 0.410 6,179,000 +0 0.56% 2,533,390
2025-09-30 2025-09-26 0.420 6,179,000 +0 0.56% 2,595,180
2025-09-29 2025-09-25 0.410 6,179,000 +0 0.56% 2,533,390
2025-09-26 2025-09-24 0.415 6,179,000 +0 0.56% 2,564,285
2025-09-25 2025-09-23 0.410 6,179,000 +0 0.56% 2,533,390
2025-09-24 2025-09-22 0.410 6,179,000 +0 0.56% 2,533,390
2025-09-23 2025-09-19 0.405 6,179,000 +0 0.56% 2,502,495
2025-09-22 2025-09-18 0.415 6,179,000 +0 0.56% 2,564,285
2025-09-19 2025-09-17 0.420 6,179,000 +0 0.56% 2,595,180
2025-09-18 2025-09-16 0.420 6,179,000 +0 0.56% 2,595,180
2025-09-17 2025-09-15 0.420 6,179,000 +0 0.56% 2,595,180
2025-09-16 2025-09-12 0.425 6,179,000 +0 0.56% 2,626,075
2025-09-15 2025-09-11 0.430 6,179,000 +0 0.56% 2,656,970
2025-09-12 2025-09-10 0.455 6,179,000 +0 0.56% 2,811,445
2025-09-11 2025-09-09 0.435 6,179,000 +0 0.56% 2,687,865
2025-09-10 2025-09-08 0.445 6,179,000 +0 0.56% 2,749,655
2025-09-09 2025-09-05 0.440 6,179,000 +0 0.56% 2,718,760
2025-09-08 2025-09-04 0.440 6,179,000 +0 0.56% 2,718,760
2025-09-05 2025-09-03 0.430 6,179,000 +0 0.56% 2,656,970
2025-09-04 2025-09-02 0.415 6,179,000 +0 0.56% 2,564,285
2025-09-03 2025-09-01 0.410 6,179,000 +0 0.56% 2,533,390
2025-09-02 2025-08-29 0.425 6,179,000 +0 0.56% 2,626,075
2025-09-01 2025-08-28 0.420 6,179,000 +0 0.56% 2,595,180
2025-08-29 2025-08-27 0.430 6,179,000 +0 0.56% 2,656,970
2025-08-28 2025-08-26 0.430 6,179,000 +0 0.56% 2,656,970
2025-08-27 2025-08-25 0.425 6,179,000 +0 0.56% 2,626,075
2025-08-26 2025-08-22 0.450 6,179,000 +0 0.56% 2,780,550
2025-08-25 2025-08-21 0.435 6,179,000 +0 0.56% 2,687,865
2025-08-22 2025-08-20 0.445 6,179,000 +0 0.56% 2,749,655
2025-08-21 2025-08-19 0.430 6,179,000 +0 0.56% 2,656,970
2025-08-20 2025-08-18 0.420 6,179,000 +0 0.56% 2,595,180
2025-08-19 2025-08-15 0.420 6,179,000 +0 0.56% 2,595,180
2025-08-18 2025-08-14 0.425 6,179,000 +0 0.56% 2,626,075
2025-08-15 2025-08-13 0.435 6,179,000 +0 0.56% 2,687,865
2025-08-14 2025-08-12 0.435 6,179,000 +0 0.56% 2,687,865
2025-08-13 2025-08-11 0.445 6,179,000 +0 0.56% 2,749,655
2025-08-12 2025-08-08 0.430 6,179,000 +0 0.56% 2,656,970
2025-08-11 2025-08-07 0.440 6,179,000 +0 0.56% 2,718,760
2025-08-08 2025-08-06 0.425 6,179,000 +0 0.56% 2,626,075
2025-08-07 2025-08-05 0.435 6,179,000 +0 0.56% 2,687,865
2025-08-06 2025-08-04 0.420 6,179,000 +0 0.56% 2,595,180
2025-08-05 2025-08-01 0.420 6,179,000 +0 0.56% 2,595,180
2025-08-04 2025-07-31 0.445 6,179,000 +0 0.56% 2,749,655
2025-08-01 2025-07-30 0.450 6,179,000 +0 0.56% 2,780,550
2025-07-31 2025-07-29 0.450 6,179,000 +0 0.56% 2,780,550
2025-07-30 2025-07-28 0.450 6,179,000 +0 0.56% 2,780,550
2025-07-29 2025-07-25 0.450 6,179,000 +0 0.56% 2,780,550
2025-07-28 2025-07-24 0.450 6,179,000 +0 0.56% 2,780,550
2025-07-25 2025-07-23 0.450 6,179,000 +0 0.56% 2,780,550
2025-07-24 2025-07-22 0.460 6,179,000 +0 0.56% 2,842,340
2025-07-23 2025-07-21 0.470 6,179,000 +0 0.56% 2,904,130
2025-07-22 2025-07-18 0.400 6,179,000 +0 0.56% 2,471,600
2025-07-21 2025-07-17 0.395 6,179,000 +0 0.56% 2,440,705
2025-07-18 2025-07-16 0.390 6,179,000 +0 0.56% 2,409,810
2025-07-17 2025-07-15 0.395 6,179,000 +0 0.56% 2,440,705
2025-07-16 2025-07-14 0.400 6,179,000 +0 0.56% 2,471,600
2025-07-15 2025-07-11 0.380 6,179,000 +0 0.56% 2,348,020
2025-07-14 2025-07-10 0.360 6,179,000 +0 0.56% 2,224,440
2025-07-11 2025-07-09 0.370 6,179,000 +0 0.56% 2,286,230
2025-07-10 2025-07-08 0.370 6,179,000 +0 0.56% 2,286,230
2025-07-09 2025-07-07 0.370 6,179,000 +0 0.56% 2,286,230
2025-07-08 2025-07-04 0.375 6,179,000 +0 0.56% 2,317,125
2025-07-07 2025-07-03 0.375 6,179,000 +0 0.56% 2,317,125
2025-07-04 2025-07-02 0.400 6,179,000 -2,500 0.56% 2,471,600
2025-06-23 2025-06-19 0.495 6,181,500 -160,000 0.56% 3,059,842
2025-06-20 2025-06-18 0.510 6,341,500 +310,000 0.58% 3,234,165
2025-03-27 2025-03-25 0.300 6,031,500 -250,000 0.55% 1,809,450
2025-02-28 2025-02-26 0.280 6,281,500 -10,000 0.57% 1,758,820
2025-02-24 2025-02-20 0.270 6,291,500 -3,000 0.57% 1,698,705
2024-12-02 2024-11-28 0.280 6,294,500 -65,000 0.57% 1,762,460
2024-11-14 2024-11-12 0.280 6,359,500 -15,000 0.58% 1,780,660
2024-10-10 2024-10-08 0.385 6,374,500 +15,000 0.58% 2,454,182
2024-06-18 2024-06-14 0.405 6,359,500 -2,500 0.58% 2,575,598
2023-07-07 2023-07-05 0.495 6,362,000 -30,000 0.58% 3,149,190
2023-03-09 2023-03-07 0.960 6,392,000 +40,000 0.58% 6,136,320
2023-03-07 2023-03-03 1.000 6,352,000 +25,000 0.58% 6,352,000
2023-03-03 2023-03-01 1.040 6,327,000 +30,000 0.58% 6,580,080
2022-11-17 2022-11-15 0.980 6,297,000 -3,000 0.69% 6,171,060
2022-09-02 2022-08-31 1.040 6,300,000 -3,000 0.69% 6,552,000
2022-07-07 2022-07-05 1.200 6,303,000 -2,000 0.69% 7,563,600
2022-07-06 2022-07-04 1.220 6,305,000 +2,000 0.69% 7,692,100
2022-03-16 2022-03-14 1.100 6,303,000 -20,000 0.69% 6,933,300
2022-03-11 2022-03-09 1.500 6,323,000 +15,000 0.69% 9,484,500
2022-03-10 2022-03-08 1.680 6,308,000 -6,500 0.69% 10,597,440
2022-02-22 2022-02-18 0.880 6,314,500 -65,000 0.69% 5,556,760
2022-02-09 2022-02-07 0.940 6,379,500 +65,000 0.70% 5,996,730
2022-01-10 2022-01-06 0.960 6,314,500 +11,500 0.69% 6,061,920
2021-12-22 2021-12-20 1.140 6,303,000 -1,000 0.69% 7,185,420
2021-10-18 2021-10-12 1.640 6,304,000 -1,000 0.69% 10,338,560
2021-09-10 2021-09-08 1.740 6,305,000 +1,000 0.69% 10,970,700
2021-03-17 2021-03-15 2.060 6,304,000 -5,000 0.69% 12,986,240
2021-03-16 2021-03-12 2.020 6,309,000 +5,000 0.69% 12,744,180
2021-03-10 2021-03-08 2.260 6,304,000 -16,000 0.69% 14,247,040
2021-02-25 2021-02-23 2.200 6,320,000 +15,000 0.69% 13,904,000
2021-02-19 2021-02-17 1.420 6,305,000 -1,000 0.69% 8,953,100
2021-02-18 2021-02-16 1.220 6,306,000 +1,000 0.69% 7,693,320
2021-01-20 2021-01-18 0.760 6,305,000 -3,500 0.69% 4,791,800
2020-05-05 2020-04-29 0.780 6,308,500 -1,000 1.04% 4,920,630
2020-03-09 2020-03-05 0.840 6,309,500 -46,000 1.04% 5,299,980
2020-01-15 2020-01-13 1.120 6,355,500 -4,000 1.05% 7,118,160
2019-04-25 2019-04-23 2.220 6,359,500 -1,500 1.05% 14,118,090
2019-03-28 2019-03-26 2.340 6,361,000 -17,000 1.05% 14,884,740
2019-03-22 2019-03-20 2.520 6,378,000 +27,000 1.05% 16,072,560
2019-03-20 2019-03-18 2.400 6,351,000 +17,000 1.05% 15,242,400
2019-03-19 2019-03-15 2.320 6,334,000 -1,500 1.04% 14,694,880
2019-03-07 2019-03-05 2.060 6,335,500 -500 1.04% 13,051,130
2019-02-20 2019-02-18 1.360 6,336,000 +36,500 1.04% 8,616,960
2019-01-08 2019-01-04 1.420 6,299,500 +9,500 1.04% 8,945,290
2018-12-04 2018-11-30 1.500 6,290,000 -40,000 1.04% 9,435,000
2018-11-19 2018-11-15 1.440 6,330,000 +3,000 1.04% 9,115,200
2018-08-13 2018-08-09 1.840 6,327,000 -500 1.04% 11,641,680
2018-08-10 2018-08-08 1.860 6,327,500 +500 1.04% 11,769,150
2018-07-06 2018-07-04 2.180 6,327,000 +2,500 1.04% 13,792,860
2018-07-05 2018-07-03 2.180 6,324,500 +1,500 1.04% 13,787,410
2018-06-29 2018-06-27 2.140 6,323,000 +3,000 1.04% 13,531,220
2018-06-27 2018-06-25 2.140 6,320,000 +500 1.04% 13,524,800
2018-06-26 2018-06-22 2.220 6,319,500 +1,000 1.04% 14,029,290
2018-06-22 2018-06-20 2.260 6,318,500 +5,000 1.04% 14,279,810
2018-06-21 2018-06-19 2.280 6,313,500 +1,000 1.04% 14,394,780
2018-06-20 2018-06-15 2.380 6,312,500 +500 1.04% 15,023,750
2018-06-19 2018-06-14 2.380 6,312,000 +500 1.04% 15,022,560
2018-01-31 2018-01-29 2.280 6,311,500 -4,500 1.04% 14,390,220
2018-01-11 2018-01-09 2.280 6,316,000 +40,000 1.04% 14,400,480
2018-01-04 2018-01-02 2.320 6,276,000 +4,500 1.03% 14,560,320
2017-12-13 2017-12-11 2.240 6,271,500 +24,500 1.03% 14,048,160
2017-12-12 2017-12-08 2.360 6,247,000 +25,000 1.03% 14,742,920
2017-12-11 2017-12-07 2.400 6,222,000 +21,500 1.02% 14,932,800
2017-11-24 2017-11-22 2.540 6,200,500 +7,500 1.02% 15,749,270
2017-11-20 2017-11-16 2.440 6,193,000 +30,000 1.02% 15,110,920
2017-11-09 2017-11-07 2.740 6,163,000 -25,500 1.01% 16,886,620
2017-11-01 2017-10-30 2.760 6,188,500 +50,000 1.02% 17,080,260
2017-10-12 2017-10-10 2.780 6,138,500 -20,000 1.01% 17,065,030
2017-09-26 2017-09-22 2.720 6,158,500 +20,000 1.01% 16,751,120
2017-05-23 2017-05-19 3.960 6,138,500 -65,000 1.01% 24,308,460
2017-04-26 2017-04-24 3.780 6,203,500 +22,500 1.02% 23,449,230
2017-03-20 2017-03-16 3.940 6,181,000 +3,000 1.02% 24,353,140
2017-02-28 2017-02-24 4.240 6,178,000 +65,000 1.02% 26,194,720
2017-02-13 2017-02-09 4.400 6,113,000 -758,500 1.01% 26,897,200
2017-02-03 2017-02-01 4.560 6,871,500 +1,000 1.13% 31,334,040
2017-01-04 2016-12-30 4.460 6,870,500 -5,000 1.13% 30,642,430
2017-01-03 2016-12-29 4.440 6,875,500 -2,500 1.13% 30,527,220
2016-12-20 2016-12-16 4.360 6,878,000 -5,000 1.13% 29,988,080
2016-10-19 2016-10-17 4.360 6,883,000 -1,000 1.13% 30,009,880
2016-10-06 2016-10-04 4.640 6,884,000 -3,000 1.13% 31,941,760
2016-09-09 2016-09-07 4.260 6,887,000 +3,000 1.13% 29,338,620
2016-08-15 2016-08-11 4.300 6,884,000 -32,500 1.13% 29,601,200
2016-08-11 2016-08-09 4.220 6,916,500 -5,000 1.14% 29,187,630
2016-08-09 2016-08-05 4.320 6,921,500 +37,500 1.14% 29,900,880
2016-06-21 2016-06-17 4.320 6,884,000 -3,000 1.13% 29,738,880
2016-06-06 2016-06-02 4.460 6,887,000 -1,500 1.13% 30,716,020
2016-05-26 2016-05-24 4.020 6,888,500 -10,000 1.13% 27,691,770
2016-05-20 2016-05-18 3.900 6,898,500 -5,000 1.14% 26,904,150
2016-05-12 2016-05-10 3.600 6,903,500 +5,000 1.14% 24,852,600
2016-04-20 2016-04-18 3.160 6,898,500 -16,500 1.14% 21,799,260
2016-03-29 2016-03-23 3.100 6,915,000 -13,500 1.14% 21,436,500
2016-03-22 2016-03-18 3.140 6,928,500 +16,500 1.14% 21,755,490
2016-02-15 2016-02-11 2.940 6,912,000 -5,000 1.14% 20,321,280
2016-02-11 2016-02-04 3.160 6,917,000 +5,000 1.14% 21,857,720
2016-02-04 2016-02-02 3.400 6,912,000 -500 1.14% 23,500,800
2016-01-19 2016-01-15 3.720 6,912,500 -1,500 1.14% 25,714,500
2016-01-18 2016-01-14 4.400 6,914,000 -35,000 1.14% 30,421,600
2016-01-15 2016-01-13 3.420 6,949,000 -50,000 1.14% 23,765,580
2016-01-14 2016-01-12 3.100 6,999,000 +30,000 1.15% 21,696,900
2016-01-12 2016-01-08 2.700 6,969,000 +7,000 1.15% 18,816,300
2016-01-05 2015-12-31 3.000 6,962,000 +5,000 1.15% 20,886,000
2015-12-30 2015-12-28 3.320 6,957,000 -5,000 1.15% 23,097,240
2015-12-29 2015-12-24 3.360 6,962,000 +5,000 1.15% 23,392,320
2015-12-28 2015-12-22 3.400 6,957,000 +10,000 1.15% 23,653,800
2015-11-09 2015-11-05 4.860 6,947,000 -1,000 1.14% 33,762,420
2015-10-14 2015-10-12 4.780 6,948,000 -10,000 1.14% 33,211,440
2015-10-12 2015-10-08 4.700 6,958,000 -5,000 1.15% 32,702,600
2015-10-09 2015-10-07 4.840 6,963,000 +5,000 1.15% 33,700,920
2015-10-02 2015-09-29 4.480 6,958,000 +2,500 1.15% 31,171,840
2015-09-21 2015-09-17 4.440 6,955,500 +10,000 1.15% 30,882,420
2015-08-31 2015-08-27 4.860 6,945,500 -1,500 1.14% 33,755,130
2015-08-28 2015-08-26 4.760 6,947,000 -19,000 1.14% 33,067,720
2015-08-27 2015-08-25 4.680 6,966,000 -6,000 1.15% 32,600,880
2015-08-26 2015-08-24 4.980 6,972,000 -5,000 1.15% 34,720,560
2015-08-25 2015-08-21 5.200 6,977,000 -10,000 1.15% 36,280,400
2015-08-24 2015-08-20 5.200 6,987,000 -5,000 1.15% 36,332,400
2015-08-21 2015-08-19 5.500 6,992,000 +5,000 1.15% 38,456,000
2015-08-20 2015-08-18 5.100 6,987,000 -22,000 1.15% 35,633,700
2015-08-19 2015-08-17 6.000 7,009,000 -34,000 1.15% 42,054,000
2015-08-18 2015-08-14 4.780 7,043,000 +50,500 1.16% 33,665,540
2015-08-14 2015-08-12 4.520 6,992,500 +50,000 1.15% 31,606,100
2015-08-07 2015-08-05 4.440 6,942,500 -25,000 1.14% 30,824,700
2015-08-06 2015-08-04 4.440 6,967,500 -45,500 1.15% 30,935,700
2015-07-17 2015-07-15 5.300 7,013,000 -31,000 1.15% 37,168,900
2015-07-13 2015-07-09 4.980 7,044,000 +25,000 1.16% 35,079,120
2015-07-09 2015-07-07 4.800 7,019,000 -66,000 1.16% 33,691,200
2015-07-06 2015-07-02 6.600 7,085,000 +1,000 1.17% 46,761,000
2015-06-24 2015-06-22 6.700 7,084,000 -3,500 1.17% 47,462,800
2015-06-22 2015-06-18 6.600 7,087,500 +4,500 1.17% 46,777,500
2015-06-08 2015-06-04 7.300 7,083,000 -6,500 1.17% 51,705,900
2015-06-04 2015-06-02 7.400 7,089,500 +1,500 1.17% 52,462,300
2015-06-01 2015-05-28 7.000 7,088,000 +47,500 1.17% 49,616,000
2015-05-21 2015-05-19 6.800 7,040,500 +12,500 1.16% 47,875,400
2015-05-19 2015-05-15 7.000 7,028,000 +5,000 1.16% 49,196,000
2015-05-18 2015-05-14 7.000 7,023,000 -5,000 1.16% 49,161,000
2015-05-13 2015-05-11 7.100 7,028,000 -10,000 1.16% 49,898,800
2015-05-08 2015-05-06 7.600 7,038,000 +10,000 1.16% 53,488,800
2015-05-07 2015-05-05 7.600 7,028,000 -6,500 1.16% 53,412,800
2015-05-06 2015-05-04 7.300 7,034,500 -1,000 1.16% 51,351,850
2015-04-28 2015-04-24 7.100 7,035,500 +4,500 1.16% 49,952,050
2015-04-27 2015-04-23 7.100 7,031,000 -4,500 1.16% 49,920,100
2015-04-24 2015-04-22 7.200 7,035,500 -2,500 1.16% 50,655,600
2015-04-16 2015-04-14 7.000 7,038,000 -140,000 1.16% 49,266,000
2015-04-15 2015-04-13 7.200 7,178,000 -5,000 1.18% 51,681,600
2015-04-13 2015-04-09 6.200 7,183,000 -25,000 1.18% 44,534,600
2015-04-10 2015-04-08 6.100 7,208,000 -25,000 1.19% 43,968,800
2015-04-09 2015-04-02 5.800 7,233,000 -2,500 1.19% 41,951,400
2015-04-08 2015-04-01 5.700 7,235,500 -7,500 1.19% 41,242,350
2015-04-02 2015-03-31 5.800 7,243,000 +15,000 1.19% 42,009,400
2015-03-31 2015-03-27 6.100 7,228,000 -82,500 1.19% 44,090,800
2015-03-30 2015-03-26 5.500 7,310,500 -2,500 1.20% 40,207,750
2015-03-26 2015-03-24 5.300 7,313,000 +40,000 1.20% 38,758,900
2015-03-25 2015-03-23 5.300 7,273,000 +2,500 1.20% 38,546,900
2015-03-24 2015-03-20 5.500 7,270,500 +55,000 1.20% 39,987,750
2015-03-23 2015-03-19 5.400 7,215,500 +40,000 1.19% 38,963,700
2015-03-13 2015-03-11 5.600 7,175,500 +5,581,000 1.18% 40,182,800
2015-03-10 2015-03-06 5.800 1,594,500 -6,000 0.26% 9,248,100
2015-03-06 2015-03-04 5.800 1,600,500 +5,000 0.26% 9,282,900
2015-03-04 2015-03-02 5.700 1,595,500 -27,000 0.26% 9,094,350
2015-02-26 2015-02-24 5.900 1,622,500 +2,500 0.27% 9,572,750
2015-02-23 2015-02-16 6.000 1,620,000 +25,000 0.27% 9,720,000
2015-02-10 2015-02-06 6.000 1,595,000 +25,000 0.26% 9,570,000
2015-02-02 2015-01-29 5.900 1,570,000 -10,000 0.26% 9,263,000
2015-01-30 2015-01-28 5.900 1,580,000 +10,000 0.26% 9,322,000
2015-01-27 2015-01-23 6.200 1,570,000 +87,000 0.26% 9,734,000
2015-01-19 2015-01-15 6.100 1,483,000 +500 0.24% 9,046,300
2015-01-15 2015-01-13 6.200 1,482,500 +25,000 0.24% 9,191,500
2015-01-14 2015-01-12 6.300 1,457,500 +15,500 0.24% 9,182,250
2015-01-08 2015-01-06 6.300 1,442,000 +2,500 0.24% 9,084,600
2015-01-06 2015-01-02 6.900 1,439,500 -12,500 0.24% 9,932,550
2014-12-29 2014-12-22 7.000 1,452,000 -30,000 0.24% 10,164,000
2014-12-19 2014-12-17 5.800 1,482,000 +7,500 0.24% 8,595,600
2014-12-18 2014-12-16 6.200 1,474,500 +5,000 0.24% 9,141,900
2014-12-17 2014-12-15 6.300 1,469,500 +8,000 0.24% 9,257,850
2014-12-12 2014-12-10 6.700 1,461,500 +17,500 0.24% 9,792,050
2014-12-11 2014-12-09 6.800 1,444,000 +25,000 0.24% 9,819,200
2014-12-08 2014-12-04 7.400 1,419,000 -7,500 0.23% 10,500,600
2014-12-04 2014-12-02 6.700 1,426,500 +1,500 0.23% 9,557,550
2014-12-03 2014-12-01 6.800 1,425,000 -5,000 0.23% 9,690,000
2014-12-02 2014-11-28 7.100 1,430,000 +10,000 0.24% 10,153,000
2014-11-28 2014-11-26 7.400 1,420,000 +10,000 0.23% 10,508,000
2014-11-12 2014-11-10 7.800 1,410,000 -270,000 0.23% 10,998,000
2014-11-11 2014-11-07 7.900 1,680,000 +10,000 0.28% 13,272,000
2014-11-10 2014-11-06 8.100 1,670,000 -4,000 0.27% 13,527,000
2014-11-06 2014-11-04 8.000 1,674,000 +15,000 0.28% 13,392,000
2014-11-05 2014-11-03 8.300 1,659,000 -12,000 0.27% 13,769,700
2014-11-04 2014-10-31 7.900 1,671,000 +9,000 0.28% 13,200,900
2014-11-03 2014-10-30 8.000 1,662,000 +2,000 0.27% 13,296,000
2014-10-31 2014-10-29 8.000 1,660,000 -14,000 0.27% 13,280,000
2014-10-29 2014-10-27 7.800 1,674,000 +15,000 0.28% 13,057,200
2014-10-27 2014-10-23 8.000 1,659,000 +10,000 0.27% 13,272,000
2014-10-24 2014-10-22 8.100 1,649,000 -3,000 0.27% 13,356,900
2014-10-23 2014-10-21 8.100 1,652,000 +27,500 0.27% 13,381,200
2014-10-21 2014-10-17 8.200 1,624,500 -8,500 0.27% 13,320,900
2014-10-20 2014-10-16 8.100 1,633,000 +10,000 0.27% 13,227,300
2014-10-17 2014-10-15 8.200 1,623,000 +10,000 0.27% 13,308,600
2014-10-15 2014-10-13 8.200 1,613,000 -15,000 0.27% 13,226,600
2014-10-14 2014-10-10 8.200 1,628,000 +25,000 0.27% 13,349,600
2014-10-13 2014-10-09 8.500 1,603,000 -5,000 0.26% 13,625,500
2014-10-07 2014-10-03 8.300 1,608,000 -2,000 0.26% 13,346,400
2014-10-06 2014-09-30 8.300 1,610,000 -10,000 0.27% 13,363,000
2014-10-03 2014-09-29 8.300 1,620,000 -20,000 0.27% 13,446,000
2014-09-30 2014-09-26 8.600 1,640,000 -2,000 0.27% 14,104,000
2014-09-29 2014-09-25 8.600 1,642,000 +19,000 0.27% 14,121,200
2014-09-26 2014-09-24 8.900 1,623,000 +500 0.27% 14,444,700
2014-09-25 2014-09-23 8.500 1,622,500 -10,000 0.27% 13,791,250
2014-09-24 2014-09-22 8.300 1,632,500 -500 0.27% 13,549,750
2014-09-18 2014-09-16 8.300 1,633,000 -9,000 0.27% 13,553,900
2014-09-16 2014-09-12 8.400 1,642,000 +15,000 0.27% 13,792,800
2014-09-12 2014-09-10 8.300 1,627,000 -25,000 0.27% 13,504,100
2014-09-11 2014-09-08 8.400 1,652,000 +7,500 0.27% 13,876,800
2014-09-05 2014-09-03 8.500 1,644,500 +3,500 0.27% 13,978,250
2014-09-03 2014-09-01 8.600 1,641,000 +1,500 0.27% 14,112,600
2014-09-02 2014-08-29 8.200 1,639,500 +12,500 0.27% 13,443,900
2014-09-01 2014-08-28 8.200 1,627,000 +7,000 0.27% 13,341,400
2014-08-29 2014-08-27 8.500 1,620,000 +5,000 0.27% 13,770,000
2014-08-28 2014-08-26 8.800 1,615,000 +4,000 0.27% 14,212,000
2014-08-27 2014-08-25 8.700 1,611,000 +4,500 0.27% 14,015,700
2014-08-26 2014-08-22 9.700 1,606,500 +9,500 0.26% 15,583,050
2014-08-25 2014-08-21 9.800 1,597,000 +29,000 0.26% 15,650,600
2014-08-22 2014-08-20 9.500 1,568,000 -13,500 0.26% 14,896,000
2014-08-21 2014-08-19 8.800 1,581,500 -26,500 0.26% 13,917,200
2014-08-20 2014-08-18 8.900 1,608,000 -2,500 0.26% 14,311,200
2014-08-19 2014-08-15 8.800 1,610,500 -500 0.27% 14,172,400
2014-08-18 2014-08-14 9.100 1,611,000 -6,000 0.27% 14,660,100
2014-08-14 2014-08-12 8.800 1,617,000 -10,000 0.27% 14,229,600
2014-08-12 2014-08-08 8.500 1,627,000 +11,500 0.27% 13,829,500
2014-08-08 2014-08-06 8.700 1,615,500 -14,500 0.27% 14,054,850
2014-08-07 2014-08-05 8.300 1,630,000 -5,000 0.27% 13,529,000
2014-08-06 2014-08-04 7.700 1,635,000 -5,000 0.27% 12,589,500
2014-08-04 2014-07-31 7.800 1,640,000 +1,000 0.27% 12,792,000
2014-08-01 2014-07-30 7.800 1,639,000 +5,000 0.27% 12,784,200
2014-07-31 2014-07-29 7.900 1,634,000 +1,500 0.27% 12,908,600
2014-07-30 2014-07-28 7.900 1,632,500 -11,000 0.27% 12,896,750
2014-07-25 2014-07-23 7.400 1,643,500 -8,500 0.27% 12,161,900
2014-07-18 2014-07-16 7.400 1,652,000 +5,500 0.27% 12,224,800
2014-07-07 2014-07-03 7.800 1,646,500 +5,000 0.27% 12,842,700
2014-07-04 2014-07-02 7.800 1,641,500 +2,500 0.27% 12,803,700
2014-06-27 2014-06-25 7.700 1,639,000 +30,000 0.27% 12,620,300
2014-06-25 2014-06-23 7.800 1,609,000 -1,500 0.26% 12,550,200
2014-06-24 2014-06-20 7.900 1,610,500 +5,000 0.27% 12,722,950
2014-06-23 2014-06-19 7.800 1,605,500 +10,000 0.26% 12,522,900
2014-06-13 2014-06-11 8.200 1,595,500 +15,000 0.26% 13,083,100
2014-06-11 2014-06-09 8.200 1,580,500 -5,000 0.26% 12,960,100
2014-06-09 2014-06-05 8.000 1,585,500 -5,000 0.26% 12,684,000
2014-06-06 2014-06-04 8.000 1,590,500 +10,000 0.26% 12,724,000
2014-06-05 2014-06-03 8.300 1,580,500 -15,000 0.26% 13,118,150
2014-06-04 2014-05-30 8.000 1,595,500 +10,000 0.26% 12,764,000
2014-05-12 2014-05-08 7.600 1,585,500 +5,000 0.26% 12,049,800
2014-05-07 2014-05-02 7.700 1,580,500 -9,000 0.26% 12,169,850
2014-04-30 2014-04-28 7.600 1,589,500 +10,000 0.26% 12,080,200
2014-04-24 2014-04-22 7.900 1,579,500 -10,000 0.26% 12,478,050
2014-04-17 2014-04-15 7.700 1,589,500 +5,000 0.26% 12,239,150
2014-04-15 2014-04-11 7.800 1,584,500 +5,000 0.26% 12,359,100
2014-04-01 2014-03-28 7.900 1,579,500 -10,000 0.26% 12,478,050
2014-03-31 2014-03-27 7.500 1,589,500 -5,000 0.26% 11,921,250
2014-03-20 2014-03-18 7.400 1,594,500 +5,000 0.26% 11,799,300
2014-03-14 2014-03-12 7.800 1,589,500 -500 0.26% 12,398,100
2014-03-12 2014-03-10 8.000 1,590,000 +15,000 0.26% 12,720,000
2014-03-11 2014-03-07 8.100 1,575,000 +4,000 0.26% 12,757,500
2014-02-27 2014-02-25 8.400 1,571,000 +5,000 0.26% 13,196,400
2014-02-12 2014-02-10 8.100 1,566,000 -1,500 0.26% 12,684,600
2014-02-05 2014-01-30 8.500 1,567,500 +2,500 0.26% 13,323,750
2014-02-04 2014-01-28 8.400 1,565,000 +5,000 0.26% 13,146,000
2014-01-29 2014-01-27 8.700 1,560,000 +2,500 0.26% 13,572,000
2014-01-27 2014-01-23 8.500 1,557,500 +5,000 0.26% 13,238,750
2014-01-24 2014-01-22 8.500 1,552,500 +5,000 0.38% 13,196,250
2014-01-22 2014-01-20 9.000 1,547,500 +5,000 0.38% 13,927,500
2014-01-20 2014-01-16 9.200 1,542,500 -4,000 0.38% 14,191,000
2014-01-17 2014-01-15 9.300 1,546,500 -4,000 0.38% 14,382,450
2014-01-16 2014-01-14 9.200 1,550,500 +2,000 0.38% 14,264,600
2014-01-15 2014-01-13 9.000 1,548,500 -67,000 0.38% 13,936,500
2014-01-14 2014-01-10 8.600 1,615,500 +15,000 0.40% 13,893,300
2014-01-13 2014-01-09 8.500 1,600,500 +6,000 0.39% 13,604,250
2014-01-09 2014-01-07 8.300 1,594,500 +4,000 0.39% 13,234,350
2014-01-08 2014-01-06 8.400 1,590,500 +14,000 0.39% 13,360,200
2014-01-06 2014-01-02 8.900 1,576,500 -9,000 0.39% 14,030,850
2014-01-03 2013-12-31 8.900 1,585,500 -20,000 0.39% 14,110,950
2014-01-02 2013-12-27 8.400 1,605,500 +8,000 0.39% 13,486,200
2013-12-27 2013-12-20 8.300 1,597,500 -3,000 0.39% 13,259,250
2013-12-23 2013-12-19 8.500 1,600,500 +10,000 0.39% 13,604,250
2013-12-20 2013-12-18 8.800 1,590,500 -6,000 0.39% 13,996,400
2013-12-19 2013-12-17 8.800 1,596,500 +24,000 0.39% 14,049,200
2013-12-18 2013-12-16 9.000 1,572,500 +21,000 0.39% 14,152,500
2013-12-17 2013-12-13 8.800 1,551,500 -9,000 0.38% 13,653,200
2013-12-16 2013-12-12 8.800 1,560,500 +12,500 0.38% 13,732,400
2013-12-13 2013-12-11 9.000 1,548,000 -500 0.38% 13,932,000
2013-12-12 2013-12-10 9.400 1,548,500 -23,500 0.38% 14,555,900
2013-12-11 2013-12-09 9.100 1,572,000 -58,000 0.39% 14,305,200
2013-12-10 2013-12-06 8.200 1,630,000 -20,000 0.40% 13,366,000
2013-12-06 2013-12-04 7.900 1,650,000 -14,500 0.41% 13,035,000
2013-12-05 2013-12-03 7.800 1,664,500 +62,000 0.41% 12,983,100
2013-12-04 2013-12-02 7.600 1,602,500 +12,500 0.39% 12,179,000
2013-12-03 2013-11-29 7.800 1,590,000 -30,000 0.39% 12,402,000
2013-12-02 2013-11-28 7.700 1,620,000 +10,000 0.40% 12,474,000
2013-11-28 2013-11-26 7.800 1,610,000 -2,000 0.40% 12,558,000
2013-11-27 2013-11-25 8.100 1,612,000 -59,000 0.40% 13,057,200
2013-11-26 2013-11-22 7.700 1,671,000 -31,000 0.41% 12,866,700
2013-11-25 2013-11-21 7.200 1,702,000 -40,000 0.42% 12,254,400
2013-11-22 2013-11-20 7.400 1,742,000 -31,000 0.43% 12,890,800
2013-11-21 2013-11-19 7.100 1,773,000 +6,500 0.44% 12,588,300
2013-11-18 2013-11-14 7.000 1,766,500 +5,000 0.43% 12,365,500
2013-11-11 2013-11-07 6.700 1,761,500 +20,000 0.43% 11,802,050
2013-11-08 2013-11-06 6.800 1,741,500 -2,500 0.43% 11,842,200
2013-11-06 2013-11-04 6.500 1,744,000 -17,500 0.43% 11,336,000
2013-11-01 2013-10-30 6.900 1,761,500 -6,000 0.43% 12,154,350
2013-10-31 2013-10-29 6.800 1,767,500 +6,000 0.43% 12,019,000
2013-10-30 2013-10-28 6.900 1,761,500 -9,000 0.43% 12,154,350
2013-10-29 2013-10-25 6.900 1,770,500 +23,500 0.43% 12,216,450
2013-10-25 2013-10-23 7.000 1,747,000 -3,000 0.43% 12,229,000
2013-10-24 2013-10-22 6.900 1,750,000 +1,000 0.43% 12,075,000
2013-10-23 2013-10-21 6.900 1,749,000 +18,000 0.43% 12,068,100
2013-10-22 2013-10-18 7.200 1,731,000 +30,000 0.43% 12,463,200
2013-10-21 2013-10-17 7.200 1,701,000 +5,000 0.42% 12,247,200
2013-10-15 2013-10-10 7.200 1,696,000 +51,000 0.42% 12,211,200
2013-10-10 2013-10-08 7.300 1,645,000 +32,500 0.40% 12,008,500
2013-10-07 2013-10-03 7.300 1,612,500 +5,000 0.40% 11,771,250
2013-10-04 2013-10-02 7.200 1,607,500 +25,000 0.39% 11,574,000
2013-10-03 2013-09-30 7.400 1,582,500 -66,500 0.39% 11,710,500
2013-10-02 2013-09-27 7.500 1,649,000 -6,500 0.40% 12,367,500
2013-09-27 2013-09-25 7.400 1,655,500 +15,000 0.41% 12,250,700
2013-09-26 2013-09-24 7.400 1,640,500 +30,500 0.40% 12,139,700
2013-09-25 2013-09-23 7.600 1,610,000 +40,000 0.40% 12,236,000
2013-09-24 2013-09-19 8.000 1,570,000 +90,000 0.39% 12,560,000
2013-08-28 2013-08-26 7.900 1,480,000 -35,000 0.36% 11,692,000
2013-08-27 2013-08-23 8.000 1,515,000 +275,000 0.37% 12,120,000
2013-08-26 2013-08-22 8.100 1,240,000 -40,000 0.30% 10,044,000
2013-08-23 2013-08-21 7.400 1,280,000 +25,000 0.31% 9,472,000
2013-08-22 2013-08-20 7.500 1,255,000 +15,000 0.31% 9,412,500
2013-08-21 2013-08-19 7.800 1,240,000 -10,000 0.30% 9,672,000
2013-08-20 2013-08-16 7.900 1,250,000 +35,000 0.31% 9,875,000
2013-08-19 2013-08-15 8.000 1,215,000 -10,000 0.30% 9,720,000
2013-08-16 2013-08-13 8.200 1,225,000 -36,500 0.30% 10,045,000
2013-08-15 2013-08-12 8.400 1,261,500 -3,500 0.31% 10,596,600
2013-08-13 2013-08-09 8.200 1,265,000 -15,000 0.31% 10,373,000
2013-08-06 2013-08-02 7.400 1,280,000 -10,000 0.31% 9,472,000
2013-07-30 2013-07-26 7.600 1,290,000 +1,000 0.32% 9,804,000
2013-07-29 2013-07-25 7.300 1,289,000 -7,500 0.32% 9,409,700
2013-07-22 2013-07-18 7.000 1,296,500 +19,000 0.32% 9,075,500
2013-07-16 2013-07-12 7.400 1,277,500 -2,500 0.31% 9,453,500
2013-07-15 2013-07-11 7.400 1,280,000 +14,500 0.31% 9,472,000
2013-07-10 2013-07-08 7.600 1,265,500 -53,500 0.31% 9,617,800
2013-07-04 2013-07-02 7.100 1,319,000 -11,000 0.32% 9,364,900
2013-07-03 2013-06-28 6.900 1,330,000 +15,500 0.33% 9,177,000
2013-07-02 2013-06-27 6.800 1,314,500 -18,500 0.32% 8,938,600
2013-06-28 2013-06-26 6.500 1,333,000 +3,500 0.33% 8,664,500
2013-06-26 2013-06-24 7.000 1,329,500 +15,000 0.33% 9,306,500
2013-06-24 2013-06-20 7.600 1,314,500 +28,500 0.32% 9,990,200
2013-06-21 2013-06-19 7.800 1,286,000 -48,500 0.32% 10,030,800
2013-06-20 2013-06-18 8.000 1,334,500 +14,500 0.33% 10,676,000
2013-06-19 2013-06-17 7.900 1,320,000 -20,000 0.32% 10,428,000
2013-06-18 2013-06-14 7.400 1,340,000 -1,000 0.33% 9,916,000
2013-06-17 2013-06-13 7.100 1,341,000 -13,000 0.33% 9,521,100
2013-06-13 2013-06-10 7.700 1,354,000 -2,500 0.33% 10,425,800
2013-06-11 2013-06-07 7.900 1,356,500 -53,000 0.33% 10,716,350
2013-06-06 2013-06-04 8.400 1,409,500 +10,000 0.35% 11,839,800
2013-06-05 2013-06-03 8.500 1,399,500 +25,000 0.34% 11,895,750
2013-06-04 2013-05-31 8.700 1,374,500 +52,500 0.34% 11,958,150
2013-05-31 2013-05-29 7.700 1,322,000 -4,000 0.32% 10,179,400
2013-05-30 2013-05-28 7.700 1,326,000 -5,000 0.33% 10,210,200
2013-05-29 2013-05-27 7.800 1,331,000 +112,500 0.33% 10,381,800
2013-05-28 2013-05-24 8.100 1,218,500 +10,000 0.30% 9,869,850
2013-05-27 2013-05-23 8.200 1,208,500 +2,500 0.30% 9,909,700
2013-05-24 2013-05-22 8.400 1,206,000 -7,500 0.30% 10,130,400
2013-05-23 2013-05-21 8.400 1,213,500 +10,500 0.30% 10,193,400
2013-05-22 2013-05-20 8.600 1,203,000 -3,500 0.30% 10,345,800
2013-05-21 2013-05-16 8.700 1,206,500 +12,000 0.30% 10,496,550
2013-05-20 2013-05-15 8.800 1,194,500 +10,000 0.29% 10,511,600
2013-05-16 2013-05-14 8.800 1,184,500 +55,000 0.29% 10,423,600
2013-05-15 2013-05-13 8.800 1,129,500 +38,500 0.28% 9,939,600
2013-05-14 2013-05-10 8.800 1,091,000 +15,000 0.27% 9,600,800
2013-05-13 2013-05-09 8.900 1,076,000 -2,500 0.26% 9,576,400
2013-05-10 2013-05-08 8.900 1,078,500 +500 0.26% 9,598,650
2013-05-09 2013-05-07 8.900 1,078,000 -1,500 0.26% 9,594,200
2013-05-03 2013-04-30 9.000 1,079,500 +10,000 0.27% 9,715,500
2013-05-02 2013-04-29 9.100 1,069,500 -1,500 0.26% 9,732,450
2013-04-30 2013-04-26 9.000 1,071,000 -6,000 0.26% 9,639,000
2013-04-26 2013-04-24 9.000 1,077,000 -1,500 0.26% 9,693,000
2013-04-24 2013-04-22 9.000 1,078,500 -24,000 0.26% 9,706,500
2013-04-19 2013-04-17 9.000 1,102,500 +1,000 0.27% 9,922,500
2013-04-17 2013-04-15 9.100 1,101,500 +15,000 0.27% 10,023,650
2013-04-16 2013-04-12 9.400 1,086,500 -26,500 0.27% 10,213,100
2013-04-15 2013-04-11 9.300 1,113,000 -30,000 0.27% 10,350,900
2013-04-12 2013-04-10 9.400 1,143,000 -10,000 0.28% 10,744,200
2013-04-11 2013-04-09 9.100 1,153,000 +25,000 0.28% 10,492,300
2013-04-09 2013-04-05 9.600 1,128,000 -150,500 0.28% 10,828,800
2013-04-08 2013-04-03 9.600 1,278,500 -3,500 0.31% 12,273,600
2013-04-05 2013-04-02 9.800 1,282,000 +2,000 0.31% 12,563,600
2013-03-27 2013-03-25 10.000 1,280,000 -2,000 0.31% 12,800,000
2013-03-22 2013-03-20 10.000 1,282,000 -500 0.31% 12,820,000
2013-03-20 2013-03-18 10.000 1,282,500 -29,000 0.31% 12,825,000
2013-03-19 2013-03-15 10.200 1,311,500 -7,000 0.32% 13,377,300
2013-03-18 2013-03-14 10.000 1,318,500 +3,000 0.32% 13,185,000
2013-03-15 2013-03-13 10.200 1,315,500 -40,500 0.32% 13,418,100
2013-03-14 2013-03-12 10.200 1,356,000 +1,000 0.33% 13,831,200
2013-03-13 2013-03-11 10.600 1,355,000 +133,000 0.33% 14,363,000
2013-03-12 2013-03-08 10.800 1,222,000 -83,500 0.30% 13,197,600
2013-03-11 2013-03-07 11.000 1,305,500 -20,000 0.32% 14,360,500
2013-03-08 2013-03-06 10.800 1,325,500 +54,000 0.33% 14,315,400
2013-03-07 2013-03-05 11.000 1,271,500 +118,000 0.31% 13,986,500
2013-03-06 2013-03-04 11.000 1,153,500 -42,000 0.28% 12,688,500
2013-03-05 2013-03-01 11.000 1,195,500 +76,000 0.29% 13,150,500
2013-03-04 2013-02-28 11.000 1,119,500 -48,500 0.27% 12,314,500
2013-03-01 2013-02-27 10.800 1,168,000 -8,000 0.29% 12,614,400
2013-02-28 2013-02-26 10.800 1,176,000 -10,000 0.29% 12,700,800
2013-02-27 2013-02-25 11.200 1,186,000 -59,000 0.29% 13,283,200
2013-02-26 2013-02-22 11.200 1,245,000 -142,500 0.31% 13,944,000
2013-02-25 2013-02-21 11.800 1,387,500 +28,500 0.34% 16,372,500
2013-02-22 2013-02-20 12.200 1,359,000 -11,500 0.33% 16,579,800
2013-02-21 2013-02-19 11.600 1,370,500 +20,500 0.34% 15,897,800
2013-02-20 2013-02-18 12.200 1,350,000 +83,500 0.33% 16,470,000
2013-02-19 2013-02-15 11.400 1,266,500 +24,000 0.31% 14,438,100
2013-02-18 2013-02-14 11.000 1,242,500 -11,000 0.31% 13,667,500
2013-02-14 2013-02-07 10.400 1,253,500 -7,000 0.31% 13,036,400
2013-02-08 2013-02-06 10.400 1,260,500 +287,000 0.31% 13,109,200
2013-02-07 2013-02-05 10.400 973,500 -139,500 0.24% 10,124,400
2013-02-06 2013-02-04 10.600 1,113,000 +239,000 0.27% 11,797,800
2013-02-05 2013-02-01 10.200 874,000 -4,000 0.21% 8,914,800
2013-02-04 2013-01-31 10.200 878,000 -125,000 0.22% 8,955,600
2013-01-30 2013-01-28 10.000 1,003,000 +2,500 0.25% 10,030,000
2013-01-29 2013-01-25 10.200 1,000,500 -4,000 0.25% 10,205,100
2013-01-28 2013-01-24 10.200 1,004,500 +2,500 0.25% 10,245,900
2013-01-25 2013-01-23 10.200 1,002,000 -43,500 0.25% 10,220,400
2013-01-24 2013-01-22 10.200 1,045,500 +177,000 0.26% 10,664,100
2013-01-23 2013-01-21 10.400 868,500 +3,500 0.21% 9,032,400
2013-01-15 2013-01-11 10.200 865,000 +5,000 0.21% 8,823,000
2013-01-14 2013-01-10 10.400 860,000 +7,500 0.21% 8,944,000
2013-01-11 2013-01-09 10.200 852,500 +2,500 0.21% 8,695,500
2013-01-10 2013-01-08 10.400 850,000 -24,000 0.21% 8,840,000
2013-01-09 2013-01-07 10.600 874,000 -41,000 0.21% 9,264,400
2013-01-08 2013-01-04 10.800 915,000 +5,000 0.22% 9,882,000
2013-01-07 2013-01-03 10.800 910,000 +10,500 0.22% 9,828,000
2013-01-04 2013-01-02 10.800 899,500 +16,500 0.22% 9,714,600
2013-01-03 2012-12-31 11.000 883,000 +24,500 0.22% 9,713,000
2012-12-28 2012-12-24 11.000 858,500 +12,500 0.21% 9,443,500
2012-12-27 2012-12-20 11.200 846,000 -17,500 0.21% 9,475,200
2012-12-21 2012-12-19 10.800 863,500 -75,000 0.21% 9,325,800
2012-12-20 2012-12-18 11.000 938,500 -132,500 0.23% 10,323,500
2012-12-19 2012-12-17 11.200 1,071,000 -6,000 0.26% 11,995,200
2012-12-18 2012-12-14 10.000 1,077,000 +5,000 0.26% 10,770,000
2012-12-17 2012-12-13 10.200 1,072,000 -4,000 0.26% 10,934,400
2012-12-14 2012-12-12 10.000 1,076,000 +8,000 0.31% 10,760,000
2012-12-12 2012-12-10 9.900 1,068,000 +27,500 0.31% 10,573,200
2012-11-23 2012-11-21 10.200 1,040,500 +110,000 0.30% 10,613,100
2012-11-22 2012-11-20 10.000 930,500 +4,500 0.27% 9,305,000
2012-11-20 2012-11-16 10.400 926,000 +1,500 0.27% 9,630,400
2012-11-16 2012-11-14 10.200 924,500 +3,000 0.27% 9,429,900
2012-11-15 2012-11-13 10.200 921,500 +1,500 0.27% 9,399,300
2012-11-13 2012-11-09 10.200 920,000 -25,000 0.27% 9,384,000
2012-11-12 2012-11-08 10.200 945,000 +102,000 0.28% 9,639,000
2012-11-09 2012-11-07 10.200 843,000 +2,500 0.25% 8,598,600
2012-11-08 2012-11-06 10.200 840,500 +8,000 0.25% 8,573,100
2012-11-07 2012-11-05 10.200 832,500 +27,500 0.24% 8,491,500
2012-11-06 2012-11-02 10.400 805,000 +1,000 0.24% 8,372,000
2012-10-30 2012-10-26 10.200 804,000 +3,000 0.23% 8,200,800
2012-10-29 2012-10-25 10.000 801,000 -86,000 0.23% 8,010,000
2012-10-26 2012-10-24 10.200 887,000 -76,500 0.26% 9,047,400
2012-10-25 2012-10-22 10.000 963,500 +14,000 0.28% 9,635,000
2012-10-24 2012-10-19 10.000 949,500 +25,000 0.28% 9,495,000
2012-10-22 2012-10-18 10.200 924,500 +25,000 0.27% 9,429,900
2012-10-19 2012-10-17 10.200 899,500 +2,500 0.26% 9,174,900
2012-10-17 2012-10-15 10.200 897,000 -6,000 0.26% 9,149,400
2012-10-16 2012-10-12 10.200 903,000 +4,500 0.26% 9,210,600
2012-10-15 2012-10-11 10.200 898,500 +79,500 0.26% 9,164,700
2012-10-12 2012-10-10 10.000 819,000 +50,000 0.24% 8,190,000
2012-10-09 2012-10-05 10.200 769,000 +13,500 0.22% 7,843,800
2012-09-28 2012-09-26 10.200 755,500 -10,000 0.22% 7,706,100
2012-09-25 2012-09-21 10.200 765,500 +7,500 0.22% 7,808,100
2012-09-24 2012-09-20 10.200 758,000 -10,000 0.22% 7,731,600
2012-09-19 2012-09-17 10.200 768,000 +1,000 0.22% 7,833,600
2012-09-18 2012-09-14 10.400 767,000 +19,000 0.22% 7,976,800
2012-09-17 2012-09-13 10.400 748,000 +10,000 0.22% 7,779,200
2012-09-07 2012-09-05 10.400 738,000 -157,500 0.22% 7,675,200
2012-09-05 2012-09-03 11.000 895,500 +143,000 0.26% 9,850,500
2012-09-04 2012-08-31 10.600 752,500 +10,000 0.22% 7,976,500
2012-08-30 2012-08-28 11.000 742,500 +5,000 0.22% 8,167,500
2012-08-29 2012-08-27 11.000 737,500 -23,000 0.22% 8,112,500
2012-08-24 2012-08-22 11.200 760,500 +19,000 0.22% 8,517,600
2012-08-23 2012-08-21 11.400 741,500 +6,000 0.22% 8,453,100
2012-08-16 2012-08-14 12.600 735,500 -31,500 0.21% 9,267,300
2012-08-14 2012-08-10 11.000 767,000 +5,500 0.22% 8,437,000
2012-07-31 2012-07-27 10.200 761,500 -41,500 0.22% 7,767,300
2012-07-30 2012-07-26 10.200 803,000 -25,000 0.23% 8,190,600
2012-07-27 2012-07-25 10.800 828,000 -1,500 0.24% 8,942,400
2012-07-26 2012-07-24 11.200 829,500 -3,500 0.24% 9,290,400
2012-07-25 2012-07-23 11.000 833,000 +10,000 0.24% 9,163,000
2012-07-24 2012-07-20 11.200 823,000 +91,500 0.24% 9,217,600
2012-07-23 2012-07-19 11.400 731,500 -25,000 0.21% 8,339,100
2012-07-18 2012-07-16 11.600 756,500 +15,000 0.22% 8,775,400
2012-07-17 2012-07-13 11.600 741,500 +5,000 0.22% 8,601,400
2012-07-16 2012-07-12 11.600 736,500 +5,000 0.22% 8,543,400
2012-07-13 2012-07-11 11.400 731,500 -100,000 0.21% 8,339,100
2012-06-29 2012-06-27 12.000 831,500 -10,500 0.24% 9,978,000
2012-06-28 2012-06-26 11.800 842,000 -1,500 0.25% 9,935,600
2012-06-27 2012-06-25 12.200 843,500 +12,000 0.25% 10,290,700
2012-06-21 2012-06-19 12.800 831,500 -10,500 0.24% 10,643,200
2012-06-20 2012-06-18 13.000 842,000 +10,000 0.25% 10,946,000
2012-06-18 2012-06-14 11.800 832,000 -25,000 0.24% 9,817,600
2012-06-15 2012-06-13 12.000 857,000 -3,000 0.25% 10,284,000
2012-06-14 2012-06-12 11.800 860,000 -1,000 0.25% 10,148,000
2012-06-13 2012-06-11 12.200 861,000 -75,000 0.25% 10,504,200
2012-06-07 2012-06-05 12.000 936,000 -25,500 0.27% 11,232,000
2012-06-06 2012-06-04 12.200 961,500 -5,000 0.28% 11,730,300
2012-06-05 2012-06-01 12.400 966,500 -50,000 0.28% 11,984,600
2012-06-04 2012-05-31 12.400 1,016,500 -155,500 0.30% 12,604,600
2012-06-01 2012-05-30 12.400 1,172,000 -106,000 0.34% 14,532,800
2012-05-31 2012-05-29 12.400 1,278,000 -124,000 0.37% 15,847,200
2012-05-30 2012-05-28 12.800 1,402,000 -51,000 0.41% 17,945,600
2012-05-29 2012-05-25 12.600 1,453,000 -1,000 0.42% 18,307,800
2012-05-28 2012-05-24 12.400 1,454,000 -10,000 0.42% 18,029,600
2012-05-25 2012-05-23 12.400 1,464,000 -1,500 0.43% 18,153,600
2012-05-24 2012-05-22 12.600 1,465,500 +1,000 0.43% 18,465,300
2012-05-22 2012-05-18 12.600 1,464,500 -5,000 0.43% 18,452,700
2012-05-18 2012-05-16 12.800 1,469,500 -2,500 0.43% 18,809,600
2012-05-15 2012-05-11 13.200 1,472,000 +10,000 0.43% 19,430,400
2012-05-14 2012-05-10 13.400 1,462,000 +25,000 0.43% 19,590,800
2012-05-11 2012-05-09 13.400 1,437,000 -7,500 0.42% 19,255,800
2012-05-10 2012-05-08 13.800 1,444,500 -30,000 0.42% 19,934,100
2012-05-09 2012-05-07 13.200 1,474,500 -10,000 0.43% 19,463,400
2012-05-04 2012-05-02 13.200 1,484,500 +165,000 0.43% 19,595,400
2012-05-02 2012-04-27 12.800 1,319,500 +75,000 0.39% 16,889,600
2012-04-27 2012-04-25 13.000 1,244,500 +1,000 0.36% 16,178,500
2012-04-26 2012-04-24 12.800 1,243,500 +16,000 0.36% 15,916,800
2012-04-25 2012-04-23 13.000 1,227,500 +17,500 0.36% 15,957,500
2012-04-20 2012-04-18 13.000 1,210,000 +25,000 0.35% 15,730,000
2012-04-19 2012-04-17 13.000 1,185,000 -23,000 0.35% 15,405,000
2012-04-18 2012-04-16 12.800 1,208,000 -72,000 0.35% 15,462,400
2012-04-17 2012-04-13 13.000 1,280,000 +41,000 0.37% 16,640,000
2012-04-16 2012-04-12 13.200 1,239,000 -104,500 0.36% 16,354,800
2012-04-13 2012-04-11 13.400 1,343,500 +2,500 0.39% 18,002,900
2012-04-12 2012-04-10 13.600 1,341,000 -5,000 0.39% 18,237,600
2012-04-11 2012-04-05 13.200 1,346,000 +1,000 0.39% 17,767,200
2012-04-10 2012-04-03 12.600 1,345,000 +7,500 0.39% 16,947,000
2012-04-05 2012-04-02 12.200 1,337,500 -4,500 0.39% 16,317,500
2012-04-03 2012-03-30 10.400 1,342,000 +2,500 0.39% 13,956,800
2012-04-02 2012-03-29 10.600 1,339,500 +25,500 0.39% 14,198,700
2012-03-27 2012-03-23 9.800 1,314,000 -3,000 0.38% 12,877,200
2012-03-23 2012-03-21 9.700 1,317,000 -3,000 0.38% 12,774,900
2012-03-12 2012-03-08 9.600 1,320,000 +3,000 0.39% 12,672,000
2012-03-09 2012-03-07 9.600 1,317,000 +2,000 0.38% 12,643,200
2012-03-06 2012-03-02 10.000 1,315,000 +3,000 0.38% 13,150,000
2012-03-02 2012-02-29 10.200 1,312,000 -4,000 0.38% 13,382,400
2012-03-01 2012-02-28 9.800 1,316,000 +57,500 0.38% 12,896,800
2012-02-29 2012-02-27 9.800 1,258,500 +7,000 0.37% 12,333,300
2012-02-28 2012-02-24 10.000 1,251,500 +65,000 0.37% 12,515,000
2012-02-27 2012-02-23 10.000 1,186,500 -15,000 0.35% 11,865,000
2012-02-24 2012-02-22 10.200 1,201,500 +20,000 0.35% 12,255,300
2012-02-23 2012-02-21 9.900 1,181,500 +13,500 0.35% 11,696,850
2012-02-22 2012-02-20 10.000 1,168,000 +1,500 0.34% 11,680,000
2012-02-15 2012-02-13 9.800 1,166,500 -4,000 0.36% 11,431,700
2012-02-14 2012-02-10 9.700 1,170,500 +1,000 0.36% 11,353,850
2012-02-10 2012-02-08 9.900 1,169,500 +11,000 0.36% 11,578,050
2012-02-08 2012-02-06 9.900 1,158,500 -11,500 0.35% 11,469,150
2012-02-07 2012-02-03 10.200 1,170,000 -3,500 0.36% 11,934,000
2012-02-02 2012-01-31 9.700 1,173,500 +1,500 0.36% 11,382,950
2012-02-01 2012-01-30 9.700 1,172,000 -2,000 0.36% 11,368,400
2012-01-31 2012-01-27 9.200 1,174,000 +10,000 0.36% 10,800,800
2012-01-30 2012-01-26 9.200 1,164,000 +4,500 0.36% 10,708,800
2012-01-27 2012-01-20 9.200 1,159,500 +22,500 0.35% 10,667,400
2012-01-18 2012-01-16 9.400 1,137,000 -5,000 0.35% 10,687,800
2012-01-17 2012-01-13 9.600 1,142,000 -5,000 0.35% 10,963,200
2012-01-13 2012-01-11 9.700 1,147,000 -33,000 0.35% 11,125,900
2012-01-10 2012-01-06 9.600 1,180,000 +3,500 0.36% 11,328,000
2012-01-09 2012-01-05 10.000 1,176,500 +25,500 0.36% 11,765,000
2012-01-05 2012-01-03 10.800 1,151,000 -25,000 0.35% 12,430,800
2012-01-04 2011-12-30 10.600 1,176,000 -2,500 0.36% 12,465,600
2012-01-03 2011-12-29 10.800 1,178,500 -4,500 0.36% 12,727,800
2011-12-30 2011-12-28 10.000 1,183,000 +25,000 0.36% 11,830,000
2011-12-23 2011-12-21 9.100 1,158,000 +10,000 0.35% 10,537,800
2011-12-21 2011-12-19 9.300 1,148,000 +5,000 0.35% 10,676,400
2011-12-19 2011-12-15 9.200 1,143,000 +12,000 0.35% 10,515,600
2011-12-15 2011-12-13 9.500 1,131,000 -15,000 0.35% 10,744,500
2011-12-12 2011-12-08 9.700 1,146,000 +15,000 0.35% 11,116,200
2011-12-09 2011-12-07 9.700 1,131,000 -15,000 0.35% 10,970,700
2011-12-08 2011-12-06 9.900 1,146,000 -10,000 0.35% 11,345,400
2011-12-07 2011-12-05 9.700 1,156,000 -500 0.35% 11,213,200
2011-12-06 2011-12-02 9.700 1,156,500 -7,000 0.35% 11,218,050
2011-12-05 2011-12-01 10.200 1,163,500 +11,000 0.36% 11,867,700
2011-12-02 2011-11-30 10.400 1,152,500 +1,000 0.35% 11,986,000
2011-12-01 2011-11-29 10.200 1,151,500 +6,000 0.35% 11,745,300
2011-11-30 2011-11-28 10.400 1,145,500 +5,000 0.35% 11,913,200
2011-11-28 2011-11-24 10.400 1,140,500 -13,000 0.35% 11,861,200
2011-11-25 2011-11-23 10.000 1,153,500 +5,000 0.35% 11,535,000
2011-11-24 2011-11-22 10.200 1,148,500 -12,500 0.35% 11,714,700
2011-11-23 2011-11-21 10.200 1,161,000 +12,500 0.35% 11,842,200
2011-11-22 2011-11-18 10.600 1,148,500 -32,500 0.35% 12,174,100
2011-11-21 2011-11-17 10.200 1,181,000 +17,500 0.36% 12,046,200
2011-11-17 2011-11-15 10.400 1,163,500 -18,000 0.36% 12,100,400
2011-11-16 2011-11-14 10.400 1,181,500 -10,500 0.36% 12,287,600
2011-11-15 2011-11-11 10.200 1,192,000 +35,000 0.36% 12,158,400
2011-11-14 2011-11-10 10.600 1,157,000 +3,000 0.35% 12,264,200
2011-11-10 2011-11-08 10.800 1,154,000 -7,500 0.35% 12,463,200
2011-11-09 2011-11-07 10.800 1,161,500 +27,000 0.35% 12,544,200
2011-11-08 2011-11-04 11.000 1,134,500 -3,000 0.35% 12,479,500
2011-11-03 2011-11-01 11.000 1,137,500 +6,500 0.35% 12,512,500
2011-11-01 2011-10-28 11.400 1,131,000 +165,000 0.35% 12,893,400
2011-10-28 2011-10-26 11.200 966,000 -52,000 0.31% 10,819,200
2011-10-27 2011-10-25 11.000 1,018,000 -7,500 0.32% 11,198,000
2011-10-26 2011-10-24 10.600 1,025,500 +52,500 0.32% 10,870,300
2011-10-19 2011-10-17 11.000 973,000 +7,500 0.31% 10,703,000
2011-10-18 2011-10-14 10.800 965,500 +8,000 0.31% 10,427,400
2011-10-17 2011-10-13 11.200 957,500 -3,000 0.30% 10,724,000
2011-10-14 2011-10-12 11.200 960,500 -20,000 0.30% 10,757,600
2011-10-13 2011-10-11 11.000 980,500 +23,000 0.31% 10,785,500
2011-10-11 2011-10-07 11.000 957,500 -2,500 0.30% 10,532,500
2011-10-06 2011-10-03 11.400 960,000 +6,000 0.30% 10,944,000
2011-10-04 2011-09-30 12.400 954,000 +23,500 0.30% 11,829,600
2011-09-28 2011-09-26 12.600 930,500 -5,000 0.29% 11,724,300
2011-09-27 2011-09-23 12.000 935,500 +23,000 0.30% 11,226,000
2011-09-26 2011-09-22 12.000 912,500 -7,000 0.29% 10,950,000
2011-09-22 2011-09-20 12.600 919,500 +7,500 0.29% 11,585,700
2011-09-21 2011-09-19 12.800 912,000 -135,000 0.29% 11,673,600
2011-09-20 2011-09-16 13.400 1,047,000 +2,000 0.33% 14,029,800
2011-09-16 2011-09-14 13.200 1,045,000 +1,000 0.33% 13,794,000
2011-09-12 2011-09-08 13.600 1,044,000 -3,500 0.33% 14,198,400
2011-09-07 2011-09-05 13.600 1,047,500 -25,000 0.33% 14,246,000
2011-09-05 2011-09-01 13.600 1,072,500 -1,500 0.34% 14,586,000
2011-09-02 2011-08-31 13.800 1,074,000 -2,000 0.34% 14,821,200
2011-08-30 2011-08-26 12.600 1,076,000 -3,500 0.34% 13,557,600
2011-08-26 2011-08-24 12.400 1,079,500 +4,000 0.34% 13,385,800
2011-08-25 2011-08-23 12.200 1,075,500 +4,500 0.34% 13,121,100
2011-08-24 2011-08-22 12.400 1,071,000 +500 0.34% 13,280,400
2011-08-15 2011-08-11 12.400 1,070,500 -14,500 0.34% 13,274,200
2011-08-12 2011-08-10 12.200 1,085,000 +9,500 0.34% 13,237,000
2011-08-11 2011-08-09 12.400 1,075,500 +25,000 0.34% 13,336,200
2011-08-10 2011-08-08 13.000 1,050,500 -3,000 0.33% 13,656,500
2011-08-09 2011-08-05 13.400 1,053,500 -18,000 0.33% 14,116,900
2011-08-04 2011-08-02 13.600 1,071,500 +32,500 0.34% 14,572,400
2011-08-02 2011-07-29 14.400 1,039,000 -500 0.33% 14,961,600
2011-07-29 2011-07-27 14.600 1,039,500 -500 0.33% 15,176,700
2011-07-28 2011-07-26 14.600 1,040,000 +15,000 0.33% 15,184,000
2011-07-27 2011-07-25 14.600 1,025,000 -2,500 0.32% 14,965,000
2011-07-26 2011-07-22 14.200 1,027,500 +1,500 0.33% 14,590,500
2011-07-19 2011-07-15 14.000 1,026,000 -5,000 0.32% 14,364,000
2011-07-18 2011-07-14 13.800 1,031,000 -25,000 0.33% 14,227,800
2011-07-14 2011-07-12 13.600 1,056,000 -1,000 0.33% 14,361,600
2011-07-13 2011-07-11 14.000 1,057,000 -1,500 0.33% 14,798,000
2011-07-07 2011-07-05 14.200 1,058,500 +5,000 0.33% 15,030,700
2011-07-05 2011-06-30 14.200 1,053,500 +500 0.33% 14,959,700
2011-07-04 2011-06-29 14.200 1,053,000 -11,000 0.33% 14,952,600
2011-06-29 2011-06-27 14.400 1,064,000 +11,000 0.34% 15,321,600
2011-06-27 2011-06-23 14.000 1,053,000 +5,000 0.33% 14,742,000
2011-06-17 2011-06-15 13.400 1,048,000 -3,000 0.33% 14,043,200
2011-06-15 2011-06-13 13.600 1,051,000 -8,000 0.33% 14,293,600
2011-06-13 2011-06-09 14.200 1,059,000 +5,000 0.34% 15,037,800
2011-06-10 2011-06-08 14.200 1,054,000 +5,500 0.33% 14,966,800
2011-06-09 2011-06-07 14.400 1,048,500 -8,000 0.33% 15,098,400
2011-06-08 2011-06-03 14.400 1,056,500 -1,000 0.33% 15,213,600
2011-05-31 2011-05-27 14.400 1,057,500 +2,000 0.33% 15,228,000
2011-05-30 2011-05-26 14.600 1,055,500 -4,500 0.33% 15,410,300
2011-05-24 2011-05-20 14.600 1,060,000 +2,000 0.34% 15,476,000
2011-05-20 2011-05-18 14.800 1,058,000 -5,000 0.33% 15,658,400
2011-05-19 2011-05-17 14.800 1,063,000 -6,500 0.34% 15,732,400
2011-05-18 2011-05-16 14.600 1,069,500 -4,000 0.34% 15,614,700
2011-05-12 2011-05-09 15.000 1,073,500 -7,500 0.34% 16,102,500
2011-05-06 2011-05-04 15.000 1,081,000 -25,000 0.34% 16,215,000
2011-05-05 2011-05-03 15.400 1,106,000 -85,000 0.35% 17,032,400
2011-05-03 2011-04-28 13.200 1,191,000 +22,500 0.38% 15,721,200
2011-04-29 2011-04-27 13.400 1,168,500 +15,000 0.37% 15,657,900
2011-04-28 2011-04-26 14.000 1,153,500 -33,500 0.37% 16,149,000
2011-04-27 2011-04-21 15.200 1,187,000 +21,500 0.38% 18,042,400
2011-04-26 2011-04-20 15.800 1,165,500 +10,000 0.37% 18,414,900
2011-04-21 2011-04-19 14.800 1,155,500 -22,000 0.37% 17,101,400
2011-04-20 2011-04-18 14.400 1,177,500 +248,500 0.37% 16,956,000
2011-04-19 2011-04-15 13.800 929,000 -26,000 0.29% 12,820,200
2011-04-18 2011-04-14 13.200 955,000 -5,500 0.30% 12,606,000
2011-04-15 2011-04-13 13.000 960,500 +3,000 0.30% 12,486,500
2011-04-14 2011-04-12 13.200 957,500 +3,000 0.30% 12,639,000
2011-04-13 2011-04-11 12.800 954,500 +9,000 0.30% 12,217,600
2011-04-12 2011-04-08 13.000 945,500 -5,000 0.30% 12,291,500
2011-04-11 2011-04-07 13.200 950,500 -3,000 0.30% 12,546,600
2011-04-08 2011-04-06 13.200 953,500 +500 0.30% 12,586,200
2011-04-07 2011-04-04 12.800 953,000 +8,000 0.30% 12,198,400
2011-04-06 2011-04-01 13.200 945,000 +1,000 0.30% 12,474,000
2011-04-01 2011-03-30 13.000 944,000 -15,000 0.30% 12,272,000
2011-03-31 2011-03-29 12.800 959,000 -10,000 0.30% 12,275,200
2011-03-29 2011-03-25 13.000 969,000 -7,500 0.31% 12,597,000
2011-03-25 2011-03-23 13.200 976,500 +12,000 0.31% 12,889,800
2011-03-24 2011-03-22 13.600 964,500 -5,000 0.31% 13,117,200
2011-03-23 2011-03-21 13.600 969,500 -4,000 0.31% 13,185,200
2011-03-21 2011-03-17 12.600 973,500 -45,000 0.31% 12,266,100
2011-03-18 2011-03-16 13.000 1,018,500 -2,000 0.32% 13,240,500
2011-03-17 2011-03-15 13.200 1,020,500 -2,000 0.32% 13,470,600
2011-03-15 2011-03-11 13.000 1,022,500 +30,500 0.32% 13,292,500
2011-03-11 2011-03-09 13.600 992,000 -500 0.31% 13,491,200
2011-03-10 2011-03-08 13.600 992,500 +14,000 0.31% 13,498,000
2011-03-04 2011-03-02 13.600 978,500 +500 0.31% 13,307,600
2011-03-03 2011-03-01 13.400 978,000 -41,000 0.31% 13,105,200
2011-03-02 2011-02-28 13.200 1,019,000 +500 0.32% 13,450,800
2011-03-01 2011-02-25 13.200 1,018,500 +3,500 0.32% 13,444,200
2011-02-28 2011-02-24 13.400 1,015,000 -53,500 0.32% 13,601,000
2011-02-25 2011-02-23 13.400 1,068,500 -7,000 0.34% 14,317,900
2011-02-22 2011-02-18 13.600 1,075,500 -2,000 0.34% 14,626,800
2011-02-21 2011-02-17 13.800 1,077,500 -47,500 0.34% 14,869,500
2011-02-18 2011-02-16 13.400 1,125,000 -11,500 0.36% 15,075,000
2011-02-17 2011-02-15 13.000 1,136,500 -2,500 0.36% 14,774,500
2011-02-16 2011-02-14 12.400 1,139,000 -22,500 0.36% 14,123,600
2011-02-15 2011-02-11 12.200 1,161,500 +6,000 0.37% 14,170,300
2011-02-09 2011-02-07 12.600 1,155,500 -25,000 0.37% 14,559,300
2011-02-08 2011-02-02 12.600 1,180,500 +25,000 0.37% 14,874,300
2011-02-07 2011-01-31 12.800 1,155,500 -12,500 0.37% 14,790,400
2011-02-01 2011-01-28 12.800 1,168,000 -11,500 0.37% 14,950,400
2011-01-31 2011-01-27 12.800 1,179,500 -26,000 0.37% 15,097,600
2011-01-28 2011-01-26 12.800 1,205,500 +5,000 0.38% 15,430,400
2011-01-26 2011-01-24 13.200 1,200,500 +9,000 0.38% 15,846,600
2011-01-25 2011-01-21 13.000 1,191,500 -8,000 0.38% 15,489,500
2011-01-24 2011-01-20 12.800 1,199,500 -500 0.38% 15,353,600
2011-01-21 2011-01-19 12.800 1,200,000 +1,500 0.38% 15,360,000
2011-01-20 2011-01-18 12.800 1,198,500 -8,000 0.38% 15,340,800
2011-01-19 2011-01-17 12.800 1,206,500 +8,500 0.38% 15,443,200
2011-01-14 2011-01-12 13.200 1,198,000 -23,500 0.38% 15,813,600
2011-01-13 2011-01-11 12.600 1,221,500 -28,500 0.39% 15,390,900
2011-01-12 2011-01-10 13.000 1,250,000 +16,000 0.40% 16,250,000
2011-01-11 2011-01-07 13.400 1,234,000 +25,000 0.39% 16,535,600
2011-01-07 2011-01-05 13.400 1,209,000 +110,500 0.38% 16,200,600
2011-01-06 2011-01-04 13.600 1,098,500 -77,500 0.35% 14,939,600
2011-01-05 2011-01-03 13.400 1,176,000 +41,000 0.37% 15,758,400
2011-01-04 2010-12-31 13.600 1,135,000 +27,000 0.36% 15,436,000
2011-01-03 2010-12-29 13.400 1,108,000 -61,000 0.35% 14,847,200
2010-12-30 2010-12-28 13.400 1,169,000 -51,500 0.37% 15,664,600
2010-12-29 2010-12-24 13.400 1,220,500 +63,000 0.39% 16,354,700
2010-12-28 2010-12-22 13.600 1,157,500 -5,500 0.37% 15,742,000
2010-12-23 2010-12-21 13.400 1,163,000 +42,500 0.37% 15,584,200
2010-12-22 2010-12-20 13.600 1,120,500 +9,000 0.35% 15,238,800
2010-12-21 2010-12-17 13.800 1,111,500 -42,500 0.35% 15,338,700
2010-12-20 2010-12-16 13.400 1,154,000 +6,500 0.37% 15,463,600
2010-12-17 2010-12-15 13.400 1,147,500 +7,500 0.36% 15,376,500
2010-12-16 2010-12-14 13.400 1,140,000 +36,000 0.36% 15,276,000
2010-12-15 2010-12-13 13.800 1,104,000 -2,500 0.35% 15,235,200
2010-12-14 2010-12-10 13.600 1,106,500 -6,500 0.35% 15,048,400
2010-12-13 2010-12-09 13.600 1,113,000 +4,500 0.35% 15,136,800
2010-12-10 2010-12-08 14.000 1,108,500 -1,000 0.35% 15,519,000
2010-12-08 2010-12-06 14.000 1,109,500 -65,500 0.35% 15,533,000
2010-12-07 2010-12-03 13.600 1,175,000 -500 0.37% 15,980,000
2010-12-06 2010-12-02 14.000 1,175,500 -7,000 0.37% 16,457,000
2010-12-03 2010-12-01 13.800 1,182,500 -26,500 0.37% 16,318,500
2010-11-30 2010-11-26 13.200 1,209,000 +30,000 0.38% 15,958,800
2010-11-29 2010-11-25 13.000 1,179,000 -76,000 0.37% 15,327,000
2010-11-26 2010-11-24 12.800 1,255,000 -3,000 0.40% 16,064,000
2010-11-25 2010-11-23 12.600 1,258,000 -2,000 0.40% 15,850,800
2010-11-22 2010-11-18 13.000 1,260,000 -16,000 0.40% 16,380,000
2010-11-19 2010-11-17 13.000 1,276,000 -5,000 0.40% 16,588,000
2010-11-18 2010-11-16 13.000 1,281,000 -2,000 0.41% 16,653,000
2010-11-17 2010-11-15 13.000 1,283,000 +29,000 0.41% 16,679,000
2010-11-16 2010-11-12 13.200 1,254,000 -22,500 0.40% 16,552,800
2010-11-15 2010-11-11 13.400 1,276,500 -16,000 0.40% 17,105,100
2010-11-12 2010-11-10 13.400 1,292,500 +22,500 0.42% 17,319,500
2010-11-11 2010-11-09 13.600 1,270,000 +14,500 0.42% 17,272,000
2010-11-10 2010-11-08 14.000 1,255,500 +6,000 0.41% 17,577,000
2010-11-09 2010-11-05 13.600 1,249,500 +6,500 0.41% 16,993,200
2010-11-08 2010-11-04 13.600 1,243,000 +9,000 0.41% 16,904,800
2010-11-05 2010-11-03 13.600 1,234,000 -2,500 0.40% 16,782,400
2010-11-04 2010-11-02 13.800 1,236,500 +28,000 0.40% 17,063,700
2010-11-03 2010-11-01 14.000 1,208,500 -19,500 0.40% 16,919,000
2010-11-02 2010-10-29 13.800 1,228,000 -22,500 0.40% 16,946,400
2010-11-01 2010-10-28 13.400 1,250,500 -30,500 0.41% 16,756,700
2010-10-29 2010-10-27 13.400 1,281,000 +19,500 0.42% 17,165,400
2010-10-28 2010-10-26 13.600 1,261,500 -17,500 0.41% 17,156,400
2010-10-27 2010-10-25 13.600 1,279,000 -103,000 0.42% 17,394,400
2010-10-26 2010-10-22 13.400 1,382,000 +26,500 0.45% 18,518,800
2010-10-25 2010-10-21 13.400 1,355,500 -56,500 0.44% 18,163,700
2010-10-22 2010-10-20 13.600 1,412,000 +90,000 0.46% 19,203,200
2010-10-21 2010-10-19 13.800 1,322,000 -69,500 0.43% 18,243,600
2010-10-20 2010-10-18 13.600 1,391,500 -3,000 0.46% 18,924,400
2010-10-19 2010-10-15 14.000 1,394,500 +12,500 0.46% 19,523,000
2010-10-18 2010-10-14 14.200 1,382,000 +28,500 0.45% 19,624,400
2010-10-15 2010-10-13 14.000 1,353,500 -74,000 0.44% 18,949,000
2010-10-14 2010-10-12 13.800 1,427,500 +11,000 0.47% 19,699,500
2010-10-13 2010-10-11 14.000 1,416,500 +110,500 0.46% 19,831,000
2010-10-12 2010-10-08 14.000 1,306,000 +51,500 0.43% 18,284,000
2010-10-11 2010-10-07 13.800 1,254,500 +54,500 0.41% 17,312,100
2010-10-07 2010-10-05 13.600 1,200,000 +19,500 0.39% 16,320,000
2010-10-06 2010-10-04 13.400 1,180,500 -89,000 0.39% 15,818,700
2010-10-05 2010-09-30 13.200 1,269,500 +72,500 0.42% 16,757,400
2010-10-04 2010-09-29 13.000 1,197,000 -6,000 0.39% 15,561,000
2010-09-30 2010-09-28 13.000 1,203,000 +9,500 0.39% 15,639,000
2010-09-29 2010-09-27 13.000 1,193,500 +500 0.39% 15,515,500
2010-09-28 2010-09-24 13.000 1,193,000 +6,000 0.39% 15,509,000
2010-09-27 2010-09-22 13.000 1,187,000 -5,000 0.39% 15,431,000
2010-09-24 2010-09-21 12.800 1,192,000 +10,500 0.39% 15,257,600
2010-09-22 2010-09-20 13.000 1,181,500 +51,500 0.39% 15,359,500
2010-09-21 2010-09-17 13.400 1,130,000 +13,000 0.37% 15,142,000
2010-09-16 2010-09-14 13.200 1,117,000 +9,500 0.37% 14,744,400
2010-09-15 2010-09-13 13.200 1,107,500 +10,000 0.36% 14,619,000
2010-09-13 2010-09-09 12.800 1,097,500 +5,000 0.36% 14,048,000
2010-09-06 2010-09-02 13.200 1,092,500 +25,000 0.36% 14,421,000
2010-09-01 2010-08-30 13.200 1,067,500 +25,000 0.35% 14,091,000
2010-08-31 2010-08-27 13.200 1,042,500 +19,000 0.34% 13,761,000
2010-08-30 2010-08-26 13.200 1,023,500 +32,000 0.33% 13,510,200
2010-08-27 2010-08-25 13.400 991,500 -26,500 0.32% 13,286,100
2010-08-26 2010-08-24 13.600 1,018,000 -20,500 0.33% 13,844,800
2010-08-25 2010-08-23 13.600 1,038,500 -120,500 0.34% 14,123,600
2010-08-24 2010-08-20 13.400 1,159,000 -10,000 0.38% 15,530,600
2010-08-23 2010-08-19 13.400 1,169,000 -20,000 0.38% 15,664,600
2010-08-20 2010-08-18 13.400 1,189,000 -15,000 0.39% 15,932,600
2010-08-19 2010-08-17 13.600 1,204,000 +6,000 0.39% 16,374,400
2010-08-18 2010-08-16 13.800 1,198,000 -5,000 0.39% 16,532,400
2010-08-17 2010-08-13 13.800 1,203,000 +5,000 0.39% 16,601,400
2010-08-16 2010-08-12 13.800 1,198,000 -5,000 0.39% 16,532,400
2010-08-12 2010-08-10 13.800 1,203,000 -75,000 0.39% 16,601,400
2010-08-10 2010-08-06 14.000 1,278,000 +3,500 0.42% 17,892,000
2010-08-09 2010-08-05 14.000 1,274,500 +8,500 0.42% 17,843,000
2010-08-06 2010-08-04 14.000 1,266,000 -1,500 0.41% 17,724,000
2010-08-05 2010-08-03 14.200 1,267,500 +69,500 0.41% 17,998,500
2010-08-04 2010-08-02 14.600 1,198,000 -19,500 0.39% 17,490,800
2010-08-03 2010-07-30 13.600 1,217,500 +3,000 0.40% 16,558,000
2010-08-02 2010-07-29 13.400 1,214,500 +2,500 0.40% 16,274,300
2010-07-30 2010-07-28 13.400 1,212,000 -426,500 0.40% 16,240,800
2010-07-29 2010-07-27 14.000 1,638,500 +23,500 0.54% 22,939,000
2010-07-28 2010-07-26 14.200 1,615,000 +78,500 0.53% 22,933,000
2010-07-27 2010-07-23 13.400 1,536,500 +13,500 0.50% 20,589,100
2010-07-26 2010-07-22 13.200 1,523,000 +41,500 0.50% 20,103,600
2010-07-23 2010-07-21 13.400 1,481,500 +12,500 0.48% 19,852,100
2010-07-22 2010-07-20 13.200 1,469,000 +13,000 0.48% 19,390,800
2010-07-21 2010-07-19 13.200 1,456,000 +85,000 0.48% 19,219,200
2010-07-20 2010-07-16 13.400 1,371,000 +108,500 0.45% 18,371,400
2010-07-19 2010-07-15 13.400 1,262,500 +34,000 0.41% 16,917,500
2010-07-16 2010-07-14 13.400 1,228,500 +52,500 0.40% 16,461,900
2010-07-15 2010-07-13 13.400 1,176,000 -5,000 0.38% 15,758,400
2010-07-14 2010-07-12 13.400 1,181,000 +5,000 0.39% 15,825,400
2010-07-13 2010-07-09 13.600 1,176,000 -6,500 0.38% 15,993,600
2010-07-12 2010-07-08 13.400 1,182,500 -21,500 0.39% 15,845,500
2010-07-09 2010-07-07 13.400 1,204,000 -23,000 0.39% 16,133,600
2010-07-07 2010-07-05 13.600 1,227,000 -6,000 0.40% 16,687,200
2010-07-06 2010-07-02 13.600 1,233,000 +22,000 0.40% 16,768,800
2010-07-05 2010-06-30 13.600 1,211,000 -11,500 0.40% 16,469,600
2010-07-02 2010-06-29 13.600 1,222,500 -25,000 0.40% 16,626,000
2010-06-30 2010-06-28 13.600 1,247,500 +10,000 0.41% 16,966,000
2010-06-29 2010-06-25 13.600 1,237,500 -16,500 0.40% 16,830,000
2010-06-28 2010-06-24 13.600 1,254,000 +500 0.41% 17,054,400
2010-06-25 2010-06-23 13.600 1,253,500 +23,500 0.41% 17,047,600
2010-06-24 2010-06-22 13.800 1,230,000 +83,500 0.40% 16,974,000
2010-06-23 2010-06-21 14.000 1,146,500 -49,000 0.38% 16,051,000
2010-06-22 2010-06-18 13.600 1,195,500 -11,000 0.39% 16,258,800
2010-06-21 2010-06-17 13.800 1,206,500 -6,000 0.39% 16,649,700
2010-06-15 2010-06-11 13.400 1,212,500 +29,000 0.40% 16,247,500
2010-06-14 2010-06-10 13.400 1,183,500 +54,500 0.39% 15,858,900
2010-06-11 2010-06-09 13.600 1,129,000 -16,000 0.37% 15,354,400
2010-06-10 2010-06-08 13.800 1,145,000 -2,500 0.37% 15,801,000
2010-06-09 2010-06-07 13.600 1,147,500 +500 0.38% 15,606,000
2010-06-08 2010-06-04 14.000 1,147,000 -13,500 0.38% 16,058,000
2010-06-07 2010-06-03 13.800 1,160,500 -16,000 0.38% 16,014,900
2010-06-04 2010-06-02 13.600 1,176,500 -7,500 0.38% 16,000,400
2010-06-03 2010-06-01 13.600 1,184,000 -22,500 0.39% 16,102,400
2010-06-02 2010-05-31 13.800 1,206,500 +18,500 0.39% 16,649,700
2010-06-01 2010-05-28 14.400 1,188,000 +24,500 0.39% 17,107,200
2010-05-31 2010-05-27 13.600 1,163,500 -7,500 0.38% 15,823,600
2010-05-28 2010-05-26 13.200 1,171,000 -34,500 0.38% 15,457,200
2010-05-27 2010-05-25 12.800 1,205,500 +25,000 0.39% 15,430,400
2010-05-26 2010-05-24 13.600 1,180,500 +9,000 0.39% 16,054,800
2010-05-25 2010-05-20 13.800 1,171,500 +36,000 0.38% 16,166,700
2010-05-24 2010-05-19 14.400 1,135,500 +6,500 0.37% 16,351,200
2010-05-20 2010-05-18 14.800 1,129,000 -20,000 0.37% 16,709,200
2010-05-19 2010-05-17 14.600 1,149,000 +10,000 0.38% 16,775,400
2010-05-18 2010-05-14 15.200 1,139,000 -98,000 0.37% 17,312,800
2010-05-17 2010-05-13 15.600 1,237,000 -27,500 0.40% 19,297,200
2010-05-14 2010-05-12 15.600 1,264,500 -25,000 0.41% 19,726,200
2010-05-13 2010-05-11 15.600 1,289,500 +20,000 0.42% 20,116,200
2010-05-12 2010-05-10 16.000 1,269,500 +3,500 0.42% 20,312,000
2010-05-11 2010-05-07 15.400 1,266,000 +15,500 0.41% 19,496,400
2010-05-10 2010-05-06 14.800 1,250,500 -92,000 0.41% 18,507,400
2010-05-07 2010-05-05 15.800 1,342,500 -33,000 0.44% 21,211,500
2010-05-06 2010-05-04 16.400 1,375,500 -500 0.45% 22,558,200
2010-05-03 2010-04-29 16.000 1,376,000 +80,000 0.45% 22,016,000
2010-04-30 2010-04-28 16.000 1,296,000 -187,500 0.42% 20,736,000
2010-04-29 2010-04-27 16.400 1,483,500 -82,000 0.49% 24,329,400
2010-04-28 2010-04-26 16.800 1,565,500 -187,000 0.51% 26,300,400
2010-04-27 2010-04-23 16.800 1,752,500 -26,000 0.57% 29,442,000
2010-04-26 2010-04-22 16.600 1,778,500 -39,500 0.58% 29,523,100
2010-04-23 2010-04-21 16.600 1,818,000 -38,000 0.59% 30,178,800
2010-04-22 2010-04-20 15.600 1,856,000 -8,500 0.61% 28,953,600
2010-04-21 2010-04-19 15.400 1,864,500 -170,500 0.61% 28,713,300
2010-04-20 2010-04-16 16.000 2,035,000 -501,000 0.67% 32,560,000
2010-04-19 2010-04-15 16.400 2,536,000 +801,500 0.83% 41,590,400
2010-04-16 2010-04-14 16.600 1,734,500 -274,500 0.57% 28,792,700
2010-04-15 2010-04-13 16.800 2,009,000 -63,500 0.66% 33,751,200
2010-04-14 2010-04-12 17.200 2,072,500 -231,500 0.68% 35,647,000
2010-04-13 2010-04-09 17.000 2,304,000 -574,500 0.75% 39,168,000
2010-04-09 2010-04-07 17.000 2,878,500 +658,500 0.94% 48,934,500
2010-04-08 2010-04-01 16.600 2,220,000 -569,500 0.73% 36,852,000
2010-04-07 2010-03-31 17.600 2,789,500 -119,000 0.91% 49,095,200
2010-04-01 2010-03-30 18.000 2,908,500 +783,500 0.95% 52,353,000
2010-03-31 2010-03-29 17.800 2,125,000 +1,019,500 0.70% 37,825,000
2010-03-30 2010-03-26 18.200 1,105,500 -160,000 0.36% 20,120,100
2010-03-29 2010-03-25 18.200 1,265,500 -191,000 0.41% 23,032,100
2010-03-26 2010-03-24 18.200 1,456,500 +97,000 0.48% 26,508,300
2010-03-25 2010-03-23 17.800 1,359,500 -103,500 0.44% 24,199,100
2010-03-24 2010-03-22 19.600 1,463,000 -301,500 0.48% 28,674,800
2010-03-23 2010-03-19 19.000 1,764,500 -6,500 0.58% 33,525,500
2010-03-22 2010-03-18 18.200 1,771,000 -3,000 0.58% 32,232,200
2010-03-19 2010-03-17 17.800 1,774,000 +206,000 0.58% 31,577,200
2010-03-18 2010-03-16 17.400 1,568,000 +488,000 0.51% 27,283,200
2010-03-17 2010-03-15 15.600 1,080,000 +60,500 0.35% 16,848,000
2010-03-16 2010-03-12 15.600 1,019,500 +4,000 0.33% 15,904,200
2010-03-15 2010-03-11 15.400 1,015,500 +23,000 0.33% 15,638,700
2010-03-12 2010-03-10 15.600 992,500 +8,000 0.32% 15,483,000
2010-03-11 2010-03-09 15.600 984,500 +40,500 0.32% 15,358,200
2010-03-10 2010-03-08 15.800 944,000 +78,000 0.31% 14,915,200
2010-03-09 2010-03-05 16.000 866,000 +16,500 0.28% 13,856,000
2010-03-08 2010-03-04 15.600 849,500 -9,500 0.28% 13,252,200
2010-03-05 2010-03-03 15.600 859,000 +1,000 0.28% 13,400,400
2010-03-04 2010-03-02 15.800 858,000 +18,000 0.28% 13,556,400
2010-03-03 2010-03-01 15.800 840,000 -1,500 0.27% 13,272,000
2010-03-02 2010-02-26 15.600 841,500 -54,000 0.28% 13,127,400
2010-03-01 2010-02-25 15.400 895,500 -21,000 0.29% 13,790,700
2010-02-26 2010-02-24 15.800 916,500 +4,000 0.30% 14,480,700
2010-02-25 2010-02-23 16.000 912,500 -75,000 0.30% 14,600,000
2010-02-24 2010-02-22 16.400 987,500 -82,500 0.32% 16,195,000
2010-02-23 2010-02-19 16.000 1,070,000 -60,500 0.35% 17,120,000
2010-02-22 2010-02-18 16.200 1,130,500 +5,000 0.37% 18,314,100
2010-02-19 2010-02-17 16.400 1,125,500 -42,000 0.37% 18,458,200
2010-02-18 2010-02-12 16.200 1,167,500 -18,500 0.38% 18,913,500
2010-02-17 2010-02-11 16.000 1,186,000 +7,500 0.39% 18,976,000
2010-02-12 2010-02-10 16.400 1,178,500 +4,500 0.39% 19,327,400
2010-02-11 2010-02-09 16.200 1,174,000 -128,500 0.38% 19,018,800
2010-02-10 2010-02-08 16.400 1,302,500 -198,000 0.43% 21,361,000
2010-02-09 2010-02-05 17.200 1,500,500 -2,000 0.49% 25,808,600
2010-02-08 2010-02-04 17.800 1,502,500 +685,000 0.49% 26,744,500
2010-02-05 2010-02-03 17.800 817,500 -65,000 0.27% 14,551,500
2010-02-04 2010-02-02 17.800 882,500 +16,500 0.29% 15,708,500
2010-02-03 2010-02-01 17.400 866,000 -97,000 0.28% 15,068,400
2010-02-02 2010-01-29 17.400 963,000 -51,500 0.32% 16,756,200
2010-02-01 2010-01-28 16.000 1,014,500 -128,500 0.33% 16,232,000
2010-01-29 2010-01-27 16.000 1,143,000 +1,000 0.37% 18,288,000
2010-01-28 2010-01-26 17.000 1,142,000 +15,500 0.37% 19,414,000
2010-01-27 2010-01-25 17.400 1,126,500 +18,500 0.37% 19,601,100
2010-01-26 2010-01-22 16.600 1,108,000 +66,500 0.36% 18,392,800
2010-01-25 2010-01-21 16.400 1,041,500 -20,500 0.34% 17,080,600
2010-01-21 2010-01-19 18.000 1,062,000 -24,500 0.35% 19,116,000
2010-01-20 2010-01-18 18.000 1,086,500 -56,000 0.36% 19,557,000
2010-01-19 2010-01-15 18.200 1,142,500 -60,500 0.37% 20,793,500
2010-01-18 2010-01-14 18.000 1,203,000 -26,500 0.39% 21,654,000
2010-01-15 2010-01-13 17.600 1,229,500 +23,000 0.40% 21,639,200
2010-01-14 2010-01-12 19.800 1,206,500 +13,000 0.39% 23,888,700
2010-01-11 2010-01-07 19.800 1,193,500 -42,000 0.39% 23,631,300
2010-01-08 2010-01-06 19.200 1,235,500 -7,500 0.40% 23,721,600
2010-01-07 2010-01-05 18.400 1,243,000 +14,000 0.41% 22,871,200
2010-01-06 2010-01-04 17.400 1,229,000 -61,000 0.40% 21,384,600
2010-01-05 2009-12-31 16.000 1,290,000 -27,500 0.42% 20,640,000
2010-01-04 2009-12-29 15.600 1,317,500 -5,500 0.43% 20,553,000
2009-12-30 2009-12-28 15.600 1,323,000 +6,500 0.43% 20,638,800
2009-12-29 2009-12-24 15.800 1,316,500 -24,500 0.43% 20,800,700
2009-12-28 2009-12-22 15.800 1,341,000 +34,000 0.44% 21,187,800
2009-12-23 2009-12-21 16.400 1,307,000 +148,500 0.43% 21,434,800
2009-12-22 2009-12-18 16.400 1,158,500 -12,000 0.38% 18,999,400
2009-12-21 2009-12-17 15.600 1,170,500 +57,000 0.38% 18,259,800
2009-12-18 2009-12-16 15.800 1,113,500 +24,500 0.36% 17,593,300
2009-12-17 2009-12-15 16.000 1,089,000 +11,500 0.36% 17,424,000
2009-12-16 2009-12-14 15.800 1,077,500 -15,000 0.35% 17,024,500
2009-12-15 2009-12-11 15.600 1,092,500 -4,500 0.36% 17,043,000
2009-12-14 2009-12-10 15.200 1,097,000 +29,500 0.36% 16,674,400
2009-12-11 2009-12-09 15.600 1,067,500 +20,000 0.35% 16,653,000
2009-12-10 2009-12-08 16.000 1,047,500 +91,500 0.34% 16,760,000
2009-12-09 2009-12-07 16.400 956,000 +116,000 0.31% 15,678,400
2009-12-08 2009-12-04 15.400 840,000 -24,000 0.27% 12,936,000
2009-12-07 2009-12-03 14.600 864,000 -2,500 0.28% 12,614,400
2009-12-04 2009-12-02 14.000 866,500 +14,000 0.28% 12,131,000
2009-12-03 2009-12-01 14.000 852,500 -8,500 0.28% 11,935,000
2009-12-01 2009-11-27 13.000 861,000 +11,000 0.28% 11,193,000
2009-11-27 2009-11-25 14.200 850,000 -83,000 0.28% 12,070,000
2009-11-26 2009-11-24 14.200 933,000 -5,000 0.31% 13,248,600
2009-11-25 2009-11-23 14.200 938,000 -46,500 0.31% 13,319,600
2009-11-24 2009-11-20 14.200 984,500 -7,500 0.32% 13,979,900
2009-11-23 2009-11-19 14.400 992,000 +5,000 0.32% 14,284,800
2009-11-20 2009-11-18 14.600 987,000 -8,500 0.32% 14,410,200
2009-11-19 2009-11-17 14.800 995,500 +1,500 0.33% 14,733,400
2009-11-18 2009-11-16 14.800 994,000 -67,000 0.33% 14,711,200
2009-11-17 2009-11-13 13.800 1,061,000 +7,000 0.35% 14,641,800
2009-11-16 2009-11-12 13.800 1,054,000 +3,500 0.34% 14,545,200
2009-11-13 2009-11-11 13.800 1,050,500 +17,000 0.34% 14,496,900
2009-11-12 2009-11-10 13.800 1,033,500 +38,500 0.34% 14,262,300
2009-11-11 2009-11-09 14.000 995,000 +104,000 0.33% 13,930,000
2009-11-10 2009-11-06 13.400 891,000 +2,500 0.29% 11,939,400
2009-11-09 2009-11-05 13.400 888,500 +3,000 0.29% 11,905,900
2009-11-06 2009-11-04 13.200 885,500 -21,500 0.29% 11,688,600
2009-11-05 2009-11-03 13.000 907,000 +11,000 0.30% 11,791,000
2009-11-04 2009-11-02 13.400 896,000 +7,000 0.29% 12,006,400
2009-11-03 2009-10-30 13.400 889,000 -1,000 0.29% 11,912,600
2009-11-02 2009-10-29 12.800 890,000 +28,000 0.29% 11,392,000
2009-10-30 2009-10-28 13.400 862,000 -23,500 0.28% 11,550,800
2009-10-29 2009-10-27 13.600 885,500 -15,000 0.29% 12,042,800
2009-10-28 2009-10-23 14.000 900,500 +5,000 0.29% 12,607,000
2009-10-27 2009-10-22 14.200 895,500 +16,500 0.29% 12,716,100
2009-10-23 2009-10-21 13.800 879,000 -10,000 0.29% 12,130,200
2009-10-22 2009-10-20 13.600 889,000 -5,000 0.29% 12,090,400
2009-10-21 2009-10-19 14.000 894,000 +3,000 0.29% 12,516,000
2009-10-20 2009-10-16 14.200 891,000 +3,000 0.29% 12,652,200
2009-10-19 2009-10-15 13.000 888,000 +2,500 0.29% 11,544,000
2009-10-16 2009-10-14 13.000 885,500 -5,000 0.29% 11,511,500
2009-10-15 2009-10-13 13.000 890,500 +20,000 0.29% 11,576,500
2009-10-13 2009-10-09 13.000 870,500 -12,500 0.28% 11,316,500
2009-10-12 2009-10-08 12.600 883,000 +6,500 0.29% 11,125,800
2009-10-09 2009-10-07 13.000 876,500 +14,000 0.29% 11,394,500
2009-10-08 2009-10-06 13.200 862,500 -3,000 0.28% 11,385,000
2009-10-06 2009-10-02 12.600 865,500 +5,000 0.28% 10,905,300
2009-10-05 2009-09-30 12.600 860,500 +5,000 0.28% 10,842,300
2009-10-02 2009-09-29 13.000 855,500 +14,500 0.28% 11,121,500
2009-09-30 2009-09-28 13.800 841,000 -26,000 0.28% 11,605,800
2009-09-29 2009-09-25 13.600 867,000 +4,500 0.28% 11,791,200
2009-09-28 2009-09-24 13.000 862,500 -3,000 0.28% 11,212,500
2009-09-25 2009-09-23 13.000 865,500 -22,000 0.28% 11,251,500
2009-09-24 2009-09-22 13.200 887,500 -6,000 0.29% 11,715,000
2009-09-22 2009-09-18 12.800 893,500 -22,000 0.29% 11,436,800
2009-09-21 2009-09-17 12.400 915,500 +21,000 0.30% 11,352,200
2009-09-18 2009-09-16 12.800 894,500 -8,500 0.29% 11,449,600
2009-09-16 2009-09-14 12.000 903,000 +24,500 0.30% 10,836,000
2009-09-15 2009-09-11 12.200 878,500 +9,000 0.29% 10,717,700
2009-09-14 2009-09-10 12.200 869,500 +23,500 0.28% 10,607,900
2009-09-11 2009-09-09 12.800 846,000 -6,000 0.28% 10,828,800
2009-09-10 2009-09-08 13.200 852,000 +27,500 0.28% 11,246,400
2009-09-09 2009-09-07 13.600 824,500 +21,000 0.27% 11,213,200
2009-09-08 2009-09-04 13.800 803,500 -4,500 0.26% 11,088,300
2009-09-07 2009-09-03 14.000 808,000 -58,000 0.26% 11,312,000
2009-09-04 2009-09-02 14.000 866,000 -47,500 0.28% 12,124,000
2009-09-01 2009-08-28 13.400 913,500 +31,500 0.30% 12,240,900
2009-08-31 2009-08-27 13.800 882,000 +14,000 0.29% 12,171,600
2009-08-28 2009-08-26 14.200 868,000 -13,000 0.28% 12,325,600
2009-08-27 2009-08-25 14.200 881,000 -10,000 0.29% 12,510,200
2009-08-26 2009-08-24 14.200 891,000 +57,500 0.29% 12,652,200
2009-08-25 2009-08-21 14.200 833,500 +1,000 0.27% 11,835,700
2009-08-24 2009-08-20 14.600 832,500 +4,500 0.27% 12,154,500
2009-08-21 2009-08-19 14.400 828,000 -16,000 0.27% 11,923,200
2009-08-20 2009-08-18 15.600 844,000 +19,000 0.28% 13,166,400
2009-08-19 2009-08-17 16.200 825,000 -46,000 0.27% 13,365,000
2009-08-12 2009-08-10 17.400 871,000 +8,000 0.28% 15,155,400
2009-08-11 2009-08-07 17.400 863,000 -9,500 0.28% 15,016,200
2009-08-10 2009-08-06 18.200 872,500 +1,000 0.29% 15,879,500
2009-08-07 2009-08-05 18.600 871,500 +11,500 0.29% 16,209,900
2009-08-06 2009-08-04 18.400 860,000 +1,000 0.28% 15,824,000
2009-08-04 2009-07-31 19.600 859,000 +6,500 0.28% 16,836,400
2009-08-03 2009-07-30 20.200 852,500 +3,500 0.28% 17,220,500
2009-07-31 2009-07-29 20.400 849,000 -8,000 0.28% 17,319,600
2009-07-30 2009-07-28 19.400 857,000 -9,500 0.28% 16,625,800
2009-07-29 2009-07-27 19.200 866,500 -3,000 0.28% 16,636,800
2009-07-28 2009-07-24 19.400 869,500 +23,000 0.28% 16,868,300
2009-07-27 2009-07-23 18.800 846,500 +5,000 0.28% 15,914,200
2009-07-24 2009-07-22 19.200 841,500 +11,000 0.28% 16,156,800
2009-07-23 2009-07-21 19.800 830,500 +17,500 0.27% 16,443,900
2009-07-20 2009-07-16 19.400 813,000 -13,500 0.27% 15,772,200
2009-07-17 2009-07-15 19.200 826,500 +18,500 0.27% 15,868,800
2009-07-16 2009-07-14 17.800 808,000 -2,500 0.26% 14,382,400
2009-07-15 2009-07-13 17.400 810,500 -8,000 0.27% 14,102,700
2009-07-14 2009-07-10 18.000 818,500 -5,000 0.27% 14,733,000
2009-07-13 2009-07-09 18.000 823,500 -13,500 0.27% 14,823,000
2009-07-10 2009-07-08 17.800 837,000 +2,500 0.27% 14,898,600
2009-07-09 2009-07-07 18.200 834,500 -8,000 0.27% 15,187,900
2009-07-08 2009-07-06 18.200 842,500 +7,000 0.28% 15,333,500
2009-07-07 2009-07-03 17.800 835,500 -13,500 0.27% 14,871,900
2009-07-06 2009-07-02 17.400 849,000 -1,500 0.28% 14,772,600
2009-07-03 2009-06-30 18.000 850,500 -26,500 0.28% 15,309,000
2009-07-02 2009-06-29 18.800 877,000 -8,500 0.29% 16,487,600
2009-06-30 2009-06-26 18.800 885,500 +31,000 0.29% 16,647,400
2009-06-29 2009-06-25 19.200 854,500 +28,500 0.28% 16,406,400
2009-06-26 2009-06-24 18.600 826,000 -31,000 0.27% 15,363,600
2009-06-25 2009-06-23 16.600 857,000 +3,000 0.28% 14,226,200
2009-06-24 2009-06-22 17.800 854,000 -16,000 0.28% 15,201,200
2009-06-23 2009-06-19 18.200 870,000 -1,000 0.29% 15,834,000
2009-06-22 2009-06-18 18.200 871,000 -25,000 0.29% 15,852,200
2009-06-19 2009-06-17 18.800 896,000 -5,500 0.30% 16,844,800
2009-06-18 2009-06-16 18.800 901,500 -36,500 0.30% 16,948,200
2009-06-17 2009-06-15 19.800 938,000 +30,500 0.31% 18,572,400
2009-06-16 2009-06-12 20.200 907,500 +11,000 0.30% 18,331,500
2009-06-15 2009-06-11 20.400 896,500 -9,000 0.30% 18,288,600
2009-06-12 2009-06-10 20.400 905,500 -21,000 0.30% 18,472,200
2009-06-11 2009-06-09 20.400 926,500 +16,500 0.31% 18,900,600
2009-06-10 2009-06-08 20.800 910,000 -13,000 0.30% 18,928,000
2009-06-09 2009-06-05 20.800 923,000 +9,000 0.31% 19,198,400
2009-06-08 2009-06-04 20.000 914,000 -5,500 0.30% 18,280,000
2009-06-05 2009-06-03 20.400 919,500 +16,500 0.31% 18,757,800
2009-06-04 2009-06-02 20.800 903,000 -22,500 0.30% 18,782,400
2009-06-03 2009-06-01 21.000 925,500 +9,000 0.31% 19,435,500
2009-06-02 2009-05-29 20.400 916,500 +34,000 0.30% 18,696,600
2009-06-01 2009-05-27 20.600 882,500 -8,000 0.29% 18,179,500
2009-05-29 2009-05-26 21.200 890,500 +25,500 0.30% 18,878,600
2009-05-27 2009-05-25 19.200 865,000 -25,500 0.29% 16,608,000
2009-05-26 2009-05-22 19.200 890,500 -78,500 0.30% 17,097,600
2009-05-25 2009-05-21 20.400 969,000 +41,500 0.32% 19,767,600
2009-05-22 2009-05-20 19.000 927,500 -78,000 0.31% 17,622,500
2009-05-21 2009-05-19 16.200 1,005,500 -14,500 0.33% 16,289,100
2009-05-20 2009-05-18 15.800 1,020,000 +9,500 0.34% 16,116,000
2009-05-19 2009-05-15 15.800 1,010,500 +13,000 0.34% 15,965,900
2009-05-18 2009-05-14 15.600 997,500 -500 0.33% 15,561,000
2009-05-15 2009-05-13 15.800 998,000 +37,500 0.33% 15,768,400
2009-05-14 2009-05-12 15.400 960,500 +31,500 0.32% 14,791,700
2009-05-13 2009-05-11 15.800 929,000 -12,000 0.31% 14,678,200
2009-05-12 2009-05-08 16.400 941,000 -210,000 0.31% 15,432,400
2009-05-11 2009-05-07 15.800 1,151,000 +39,500 0.38% 18,185,800
2009-05-08 2009-05-06 16.600 1,111,500 +201,000 0.37% 18,450,900
2009-05-07 2009-05-05 15.000 910,500 -1,000 0.30% 13,657,500
2009-05-06 2009-05-04 15.200 911,500 -79,500 0.30% 13,854,800
2009-05-05 2009-04-30 14.400 991,000 -60,000 0.33% 14,270,400
2009-05-04 2009-04-29 14.400 1,051,000 -1,000 0.35% 15,134,400
2009-04-30 2009-04-28 14.000 1,052,000 -268,000 0.35% 14,728,000
2009-04-29 2009-04-27 14.600 1,320,000 -4,000 0.44% 19,272,000
2009-04-28 2009-04-24 15.200 1,324,000 -5,500 0.44% 20,124,800
2009-04-27 2009-04-23 14.600 1,329,500 -4,000 0.44% 19,410,700
2009-04-24 2009-04-22 14.400 1,333,500 -16,000 0.44% 19,202,400
2009-04-23 2009-04-21 14.800 1,349,500 -194,500 0.45% 19,972,600
2009-04-22 2009-04-20 15.200 1,544,000 -107,000 0.51% 23,468,800
2009-04-21 2009-04-17 15.000 1,651,000 +500 0.55% 24,765,000
2009-04-20 2009-04-16 15.400 1,650,500 +765,000 0.55% 25,417,700
2009-04-17 2009-04-15 14.600 885,500 -425,000 0.29% 12,928,300
2009-04-16 2009-04-14 15.000 1,310,500 -17,000 0.44% 19,657,500
2009-04-15 2009-04-09 14.400 1,327,500 +516,500 0.44% 19,116,000
2009-04-14 2009-04-08 14.400 811,000 -33,000 0.27% 11,678,400
2009-04-09 2009-04-07 15.000 844,000 -25,500 0.28% 12,660,000
2009-04-08 2009-04-06 15.400 869,500 -37,000 0.29% 13,390,300
2009-04-07 2009-04-03 15.400 906,500 -15,000 0.30% 13,960,100
2009-04-06 2009-04-02 15.400 921,500 -138,500 0.31% 14,191,100
2009-04-03 2009-04-01 15.000 1,060,000 -36,500 0.35% 15,900,000
2009-04-02 2009-03-31 15.000 1,096,500 -17,500 0.36% 16,447,500
2009-04-01 2009-03-30 15.400 1,114,000 +310,000 0.37% 17,155,600
2009-03-31 2009-03-27 16.000 804,000 -40,500 0.27% 12,864,000
2009-03-30 2009-03-26 16.200 844,500 -1,000 0.28% 13,680,900
2009-03-27 2009-03-25 16.200 845,500 -8,500 0.28% 13,697,100
2009-03-26 2009-03-24 16.400 854,000 +95,000 0.28% 14,005,600
2009-03-25 2009-03-23 16.400 759,000 +59,000 0.25% 12,447,600
2009-03-24 2009-03-20 16.000 700,000 -17,500 0.23% 11,200,000
2009-03-23 2009-03-19 15.800 717,500 +25,000 0.24% 11,336,500
2009-03-20 2009-03-18 16.000 692,500 +9,000 0.23% 11,080,000
2009-03-19 2009-03-17 16.000 683,500 -15,000 0.23% 10,936,000
2009-03-18 2009-03-16 15.200 698,500 -5,000 0.23% 10,617,200
2009-03-17 2009-03-13 15.200 703,500 +5,000 0.23% 10,693,200
2009-03-16 2009-03-12 14.600 698,500 -5,000 0.23% 10,198,100
2009-03-12 2009-03-10 14.600 703,500 +4,000 0.23% 10,271,100
2009-03-10 2009-03-06 14.600 699,500 -9,500 0.23% 10,212,700
2009-03-09 2009-03-05 15.200 709,000 +4,000 0.24% 10,776,800
2009-03-06 2009-03-04 15.200 705,000 -4,000 0.23% 10,716,000
2009-03-05 2009-03-03 14.800 709,000 +23,000 0.24% 10,493,200
2009-02-27 2009-02-25 15.400 686,000 -14,500 0.23% 10,564,400
2009-02-26 2009-02-24 14.200 700,500 +13,000 0.23% 9,947,100
2009-02-25 2009-02-23 14.800 687,500 +8,500 0.23% 10,175,000
2009-02-24 2009-02-20 14.400 679,000 +21,000 0.23% 9,777,600
2009-02-23 2009-02-19 17.400 658,000 -24,500 0.22% 11,449,200
2009-02-20 2009-02-18 17.600 682,500 +2,500 0.23% 12,012,000
2009-02-19 2009-02-17 18.400 680,000 +12,000 0.23% 12,512,000
2009-02-18 2009-02-16 18.400 668,000 -15,500 0.22% 12,291,200
2009-02-17 2009-02-13 17.000 683,500 -84,500 0.23% 11,619,500
2009-02-16 2009-02-12 16.200 768,000 -8,000 0.26% 12,441,600
2009-02-12 2009-02-10 14.200 776,000 -17,500 0.26% 11,019,200
2009-02-11 2009-02-09 14.200 793,500 -5,000 0.26% 11,267,700
2009-02-10 2009-02-06 14.200 798,500 +7,000 0.27% 11,338,700
2009-02-09 2009-02-05 14.200 791,500 +70,500 0.26% 11,239,300
2009-02-06 2009-02-04 14.400 721,000 -5,500 0.24% 10,382,400
2009-02-05 2009-02-03 14.000 726,500 +9,000 0.24% 10,171,000
2009-02-04 2009-02-02 14.000 717,500 -2,500 0.24% 10,045,000
2009-02-03 2009-01-30 14.200 720,000 +46,000 0.24% 10,224,000
2009-02-02 2009-01-29 14.000 674,000 -9,500 0.22% 9,436,000
2009-01-30 2009-01-23 14.200 683,500 +6,000 0.23% 9,705,700
2009-01-29 2009-01-22 14.000 677,500 -13,500 0.22% 9,485,000
2009-01-23 2009-01-21 14.000 691,000 +3,000 0.23% 9,674,000
2009-01-22 2009-01-20 13.800 688,000 +34,000 0.23% 9,494,400
2009-01-21 2009-01-19 15.200 654,000 -6,000 0.22% 9,940,800
2009-01-20 2009-01-16 17.200 660,000 +20,500 0.22% 11,352,000
2009-01-19 2009-01-15 17.200 639,500 -7,500 0.21% 10,999,400
2009-01-16 2009-01-14 17.200 647,000 -16,500 0.21% 11,128,400
2009-01-15 2009-01-13 16.800 663,500 +19,500 0.22% 11,146,800
2009-01-14 2009-01-12 18.800 644,000 -7,500 0.21% 12,107,200
2009-01-13 2009-01-09 22.000 651,500 +24,500 0.22% 14,333,000
2009-01-12 2009-01-08 18.800 627,000 -12,000 0.21% 11,787,600
2009-01-09 2009-01-07 18.200 639,000 -15,000 0.21% 11,629,800
2009-01-08 2009-01-06 17.200 654,000 +6,000 0.22% 11,248,800
2009-01-07 2009-01-05 17.200 648,000 -15,500 0.22% 11,145,600
2009-01-06 2009-01-02 16.000 663,500 +500 0.22% 10,616,000
2009-01-05 2008-12-31 14.600 663,000 -69,000 0.22% 9,679,800
2009-01-02 2008-12-29 11.800 732,000 -3,000 0.24% 8,637,600
2008-12-30 2008-12-24 11.200 735,000 +6,500 0.24% 8,232,000
2008-12-29 2008-12-22 10.200 728,500 -13,000 0.24% 7,430,700
2008-12-23 2008-12-19 9.800 741,500 +9,000 0.25% 7,266,700
2008-12-22 2008-12-18 9.900 732,500 +3,000 0.24% 7,251,750
2008-12-19 2008-12-17 9.900 729,500 -75,000 0.24% 7,222,050
2008-12-18 2008-12-16 9.700 804,500 +92,500 0.27% 7,803,650
2008-12-17 2008-12-15 9.700 712,000 -12,500 0.25% 6,906,400
2008-12-16 2008-12-12 9.700 724,500 -7,500 0.25% 7,027,650
2008-12-15 2008-12-11 10.600 732,000 +63,500 0.26% 7,759,200
2008-12-12 2008-12-10 11.000 668,500 -2,500 0.23% 7,353,500
2008-12-11 2008-12-09 9.700 671,000 -3,000 0.24% 6,508,700
2008-12-10 2008-12-08 9.600 674,000 -1,000 0.24% 6,470,400
2008-12-09 2008-12-05 9.300 675,000 +6,000 0.24% 6,277,500
2008-12-08 2008-12-04 9.300 669,000 -3,500 0.23% 6,221,700
2008-12-05 2008-12-03 9.500 672,500 -11,000 0.24% 6,388,750
2008-12-04 2008-12-02 9.500 683,500 -32,000 0.24% 6,493,250
2008-12-03 2008-12-01 9.600 715,500 +4,000 0.25% 6,868,800
2008-12-02 2008-11-28 10.200 711,500 -17,500 0.25% 7,257,300
2008-12-01 2008-11-27 10.000 729,000 +2,000 0.26% 7,290,000
2008-11-28 2008-11-26 10.000 727,000 -17,500 0.25% 7,270,000
2008-11-27 2008-11-25 9.000 744,500 -1,500 0.26% 6,700,500
2008-11-26 2008-11-24 9.300 746,000 +7,500 0.26% 6,937,800
2008-11-25 2008-11-21 9.400 738,500 +2,500 0.26% 6,941,900
2008-11-24 2008-11-20 9.300 736,000 -1,500 0.26% 6,844,800
2008-11-21 2008-11-19 9.900 737,500 -8,000 0.26% 7,301,250
2008-11-20 2008-11-18 9.800 745,500 +6,000 0.26% 7,305,900
2008-11-18 2008-11-14 10.000 739,500 +130,000 0.26% 7,395,000
2008-11-13 2008-11-11 10.400 609,500 +5,000 0.21% 6,338,800
2008-11-12 2008-11-10 10.600 604,500 -2,500 0.21% 6,407,700
2008-11-07 2008-11-05 10.800 607,000 -8,500 0.21% 6,555,600
2008-11-06 2008-11-04 10.600 615,500 +1,000 0.22% 6,524,300
2008-11-05 2008-11-03 10.600 614,500 -10,500 0.22% 6,513,700
2008-11-04 2008-10-31 10.400 625,000 +1,000 0.22% 6,500,000
2008-11-03 2008-10-30 10.200 624,000 -7,000 0.22% 6,364,800
2008-10-31 2008-10-29 9.000 631,000 +6,500 0.22% 5,679,000
2008-10-30 2008-10-28 8.900 624,500 -1,000 0.22% 5,558,050
2008-10-29 2008-10-27 9.900 625,500 -29,500 0.22% 6,192,450
2008-10-28 2008-10-24 10.200 655,000 +15,500 0.23% 6,681,000
2008-10-27 2008-10-23 10.200 639,500 -13,500 0.22% 6,522,900
2008-10-24 2008-10-22 9.800 653,000 +4,500 0.23% 6,399,400
2008-10-23 2008-10-21 10.600 648,500 -3,000 0.23% 6,874,100
2008-10-22 2008-10-20 11.000 651,500 +2,500 0.23% 7,166,500
2008-10-20 2008-10-16 11.400 649,000 -48,000 0.23% 7,398,600
2008-10-17 2008-10-15 12.000 697,000 -8,000 0.24% 8,364,000
2008-10-16 2008-10-14 12.400 705,000 -23,000 0.25% 8,742,000
2008-10-15 2008-10-13 12.200 728,000 +5,500 0.26% 8,881,600
2008-10-14 2008-10-10 12.800 722,500 -9,500 0.25% 9,248,000
2008-10-13 2008-10-09 14.800 732,000 +2,000 0.26% 10,833,600
2008-10-10 2008-10-08 14.200 730,000 -8,000 0.26% 10,366,000
2008-10-09 2008-10-06 16.000 738,000 -20,500 0.26% 11,808,000
2008-10-06 2008-10-02 18.000 758,500 -5,500 0.27% 13,653,000
2008-10-03 2008-09-30 16.800 764,000 -4,000 0.27% 12,835,200
2008-10-02 2008-09-29 17.400 768,000 -10,500 0.27% 13,363,200
2008-09-30 2008-09-26 17.200 778,500 +20,000 0.27% 13,390,200
2008-09-29 2008-09-25 17.200 758,500 +26,000 0.27% 13,046,200
2008-09-26 2008-09-24 20.600 732,500 +6,500 0.26% 15,089,500
2008-09-25 2008-09-23 20.600 726,000 +68,500 0.25% 14,955,600
2008-09-24 2008-09-22 22.200 657,500 +1,000 0.23% 14,596,500
2008-09-23 2008-09-19 21.800 656,500 -52,000 0.23% 14,311,700
2008-09-09 2008-09-05 25.000 708,500 +65,500 0.25% 17,712,500
2008-09-08 2008-09-04 24.800 643,000 +14,500 0.23% 15,946,400
2008-09-05 2008-09-03 24.200 628,500 -1,000 0.22% 15,209,700
2008-09-04 2008-09-02 25.200 629,500 -14,000 0.22% 15,863,400
2008-09-03 2008-09-01 23.000 643,500 +14,000 0.23% 14,800,500
2008-09-02 2008-08-29 23.200 629,500 -12,000 0.22% 14,604,400
2008-09-01 2008-08-28 22.200 641,500 +13,500 0.22% 14,241,300
2008-08-29 2008-08-27 22.600 628,000 +23,000 0.23% 14,192,800
2008-08-28 2008-08-26 23.600 605,000 +2,500 0.22% 14,278,000
2008-08-27 2008-08-25 22.200 602,500 +3,000 0.22% 13,375,500
2008-08-26 2008-08-21 18.800 599,500 -17,500 0.22% 11,270,600
2008-08-25 2008-08-20 17.800 617,000 -1,000 0.23% 10,982,600
2008-08-21 2008-08-19 15.400 618,000 -6,000 0.23% 9,517,200
2008-08-20 2008-08-18 16.000 624,000 +40,500 0.23% 9,984,000
2008-08-18 2008-08-14 18.200 583,500 -36,000 0.21% 10,619,700
2008-08-15 2008-08-13 18.400 619,500 +1,000 0.23% 11,398,800
2008-08-14 2008-08-12 18.200 618,500 -2,000 0.23% 11,256,700
2008-08-13 2008-08-11 18.800 620,500 +12,000 0.23% 11,665,400
2008-08-12 2008-08-08 22.400 608,500 -500 0.22% 13,630,400
2008-08-11 2008-08-07 22.800 609,000 -15,000 0.22% 13,885,200
2008-08-08 2008-08-05 22.600 624,000 +10,000 0.23% 14,102,400
2008-08-07 2008-08-04 23.600 614,000 +8,500 0.23% 14,490,400
2008-08-05 2008-08-01 24.200 605,500 -13,000 0.22% 14,653,100
2008-08-01 2008-07-30 25.000 618,500 +16,000 0.23% 15,462,500
2008-07-31 2008-07-29 23.600 602,500 -22,000 0.22% 14,219,000
2008-07-30 2008-07-28 24.600 624,500 -11,500 0.23% 15,362,700
2008-07-29 2008-07-25 25.000 636,000 +8,500 0.23% 15,900,000
2008-07-28 2008-07-24 25.000 627,500 +16,500 0.23% 15,687,500
2008-07-25 2008-07-23 25.000 611,000 -98,000 0.22% 15,275,000
2008-07-24 2008-07-22 23.600 709,000 +35,000 0.26% 16,732,400
2008-07-23 2008-07-21 26.800 674,000 +16,000 0.25% 18,063,200
2008-07-22 2008-07-18 26.800 658,000 -35,500 0.24% 17,634,400
2008-07-21 2008-07-17 28.600 693,500 +7,500 0.26% 19,834,100
2008-07-18 2008-07-16 28.600 686,000 +12,500 0.25% 19,619,600
2008-07-17 2008-07-15 29.600 673,500 -2,000 0.25% 19,935,600
2008-07-16 2008-07-14 29.800 675,500 -12,500 0.25% 20,129,900
2008-07-15 2008-07-11 31.000 688,000 +23,500 0.25% 21,328,000
2008-07-14 2008-07-10 30.400 664,500 -3,500 0.24% 20,200,800
2008-07-11 2008-07-09 30.400 668,000 -17,500 0.25% 20,307,200
2008-07-10 2008-07-08 30.400 685,500 +12,000 0.25% 20,839,200
2008-07-09 2008-07-07 30.800 673,500 +10,000 0.25% 20,743,800
2008-07-08 2008-07-04 30.800 663,500 -75,000 0.24% 20,435,800
2008-07-07 2008-07-03 31.200 738,500 +34,000 0.27% 23,041,200
2008-07-04 2008-07-02 32.000 704,500 -19,000 0.26% 22,544,000
2008-07-03 2008-06-30 31.800 723,500 +59,500 0.27% 23,007,300
2008-07-02 2008-06-27 31.800 664,000 -27,000 0.24% 21,115,200
2008-06-30 2008-06-26 31.600 691,000 +12,000 0.25% 21,835,600
2008-06-27 2008-06-25 30.800 679,000 +4,000 0.25% 20,913,200
2008-06-26 2008-06-24 32.000 675,000 +53,000 0.25% 21,600,000
2008-06-25 2008-06-23 34.800 622,000 +98,000 0.23% 21,645,600
2008-06-24 2008-06-20 34.000 524,000 -4,500 0.19% 17,816,000
2008-06-19 2008-06-17 35.200 528,500 -66,000 0.19% 18,603,200
2008-06-18 2008-06-16 34.200 594,500 -3,500 0.22% 20,331,900
2008-06-17 2008-06-13 32.800 598,000 +6,000 0.22% 19,614,400
2008-06-16 2008-06-12 31.800 592,000 -35,000 0.22% 18,825,600
2008-06-13 2008-06-11 33.000 627,000 -1,000 0.23% 20,691,000
2008-06-12 2008-06-10 30.000 628,000 +2,500 0.23% 18,840,000
2008-06-11 2008-06-06 32.000 625,500 -30,500 0.23% 20,016,000
2008-06-10 2008-06-05 30.600 656,000 +11,000 0.24% 20,073,600
2008-06-06 2008-06-04 29.800 645,000 +4,000 0.24% 19,221,000
2008-06-05 2008-06-03 29.600 641,000 +18,500 0.24% 18,973,600
2008-06-04 2008-06-02 30.000 622,500 -8,500 0.23% 18,675,000
2008-06-03 2008-05-30 29.400 631,000 -24,000 0.23% 18,551,400
2008-06-02 2008-05-29 28.800 655,000 -3,500 0.24% 18,864,000
2008-05-30 2008-05-28 27.200 658,500 +65,500 0.24% 17,911,200
2008-05-29 2008-05-27 27.400 593,000 -12,000 0.22% 16,248,200
2008-05-28 2008-05-26 28.200 605,000 -22,000 0.22% 17,061,000
2008-05-27 2008-05-23 30.800 627,000 +22,000 0.23% 19,311,600
2008-05-26 2008-05-22 31.400 605,000 -39,500 0.22% 18,997,000
2008-05-23 2008-05-21 32.000 644,500 +4,500 0.24% 20,624,000
2008-05-22 2008-05-20 32.800 640,000 -25,500 0.24% 20,992,000
2008-05-21 2008-05-19 31.800 665,500 +94,000 0.25% 21,162,900
2008-05-20 2008-05-16 33.600 571,500 -41,000 0.21% 19,202,400
2008-05-19 2008-05-15 34.000 612,500 -57,000 0.23% 20,825,000
2008-05-16 2008-05-14 33.600 669,500 +63,000 0.25% 22,495,200
2008-05-15 2008-05-13 34.000 606,500 +57,000 0.22% 20,621,000
2008-05-14 2008-05-09 35.000 549,500 -54,000 0.20% 19,232,500
2008-05-13 2008-05-08 34.200 603,500 +500 0.22% 20,639,700
2008-05-09 2008-05-07 34.200 603,000 +16,500 0.22% 20,622,600
2008-05-08 2008-05-06 34.400 586,500 -11,500 0.22% 20,175,600
2008-05-07 2008-05-05 34.400 598,000 -16,000 0.22% 20,571,200
2008-05-06 2008-05-02 34.800 614,000 -66,500 0.23% 21,367,200
2008-05-05 2008-04-30 34.400 680,500 +92,000 0.25% 23,409,200
2008-05-02 2008-04-29 34.200 588,500 -53,000 0.22% 20,126,700
2008-04-30 2008-04-28 36.200 641,500 -17,500 0.24% 23,222,300
2008-04-25 2008-04-23 40.400 659,000 -41,500 0.28% 26,623,600
2008-04-24 2008-04-22 35.600 700,500 +5,000 0.30% 24,937,800
2008-04-18 2008-04-16 36.400 695,500 +56,500 0.30% 25,316,200
2008-04-17 2008-04-15 36.400 639,000 -1,000 0.28% 23,259,600
2008-04-16 2008-04-14 32.200 640,000 +126,500 0.28% 20,608,000
2008-04-08 2008-04-03 29.800 513,500 +500 0.22% 15,302,300
2008-04-07 2008-04-02 25.600 513,000 -3,500 0.22% 13,132,800
2008-04-03 2008-04-01 25.400 516,500 -4,500 0.22% 13,119,100
2008-04-02 2008-03-31 24.800 521,000 -44,000 0.22% 12,920,800
2008-04-01 2008-03-28 29.200 565,000 +41,500 0.24% 16,498,000
2008-03-28 2008-03-26 28.800 523,500 -12,500 0.23% 15,076,800
2008-03-27 2008-03-25 28.000 536,000 -5,000 0.23% 15,008,000
2008-03-26 2008-03-20 28.000 541,000 -9,500 0.23% 15,148,000
2008-03-25 2008-03-19 28.000 550,500 -5,000 0.24% 15,414,000
2008-03-20 2008-03-18 26.800 555,500 -31,000 0.24% 14,887,400
2008-03-19 2008-03-17 26.800 586,500 -1,000 0.25% 15,718,200
2008-03-18 2008-03-14 28.400 587,500 -2,500 0.25% 16,685,000
2008-03-17 2008-03-13 28.000 590,000 +500 0.25% 16,520,000
2008-03-14 2008-03-12 28.600 589,500 +2,000 0.25% 16,859,700
2008-03-13 2008-03-11 28.600 587,500 +21,500 0.25% 16,802,500
2008-03-12 2008-03-10 29.000 566,000 -16,500 0.24% 16,414,000
2008-03-11 2008-03-07 29.000 582,500 +6,500 0.25% 16,892,500
2008-03-10 2008-03-06 29.000 576,000 -23,500 0.25% 16,704,000
2008-03-07 2008-03-05 28.000 599,500 -7,500 0.26% 16,786,000
2008-03-06 2008-03-04 28.000 607,000 -5,000 0.26% 16,996,000
2008-03-05 2008-03-03 26.200 612,000 -16,000 0.26% 16,034,400
2008-03-04 2008-02-29 24.800 628,000 -500 0.27% 15,574,400
2008-02-29 2008-02-27 24.000 628,500 +26,500 0.27% 15,084,000
2008-02-28 2008-02-26 24.000 602,000 +71,000 0.26% 14,448,000
2008-02-27 2008-02-25 23.800 531,000 +5,500 0.23% 12,637,800
2008-02-26 2008-02-22 23.600 525,500 +5,000 0.23% 12,401,800
2008-02-25 2008-02-21 24.400 520,500 -1,000 0.22% 12,700,200
2008-02-22 2008-02-20 24.400 521,500 +5,000 0.22% 12,724,600
2008-02-21 2008-02-19 25.600 516,500 +12,000 0.22% 13,222,400
2008-02-20 2008-02-18 24.600 504,500 +4,500 0.22% 12,410,700
2008-02-19 2008-02-15 22.800 500,000 -4,000 0.22% 11,400,000
2008-02-18 2008-02-14 20.800 504,000 -3,000 0.22% 10,483,200
2008-02-14 2008-02-12 19.200 507,000 -500 0.22% 9,734,400
2008-02-13 2008-02-11 19.000 507,500 -1,000 0.22% 9,642,500
2008-02-12 2008-02-06 19.000 508,500 +2,500 0.22% 9,661,500
2008-02-11 2008-02-04 18.000 506,000 -2,500 0.22% 9,108,000
2008-02-04 2008-01-31 16.200 508,500 +10,000 0.22% 8,237,700
2008-02-01 2008-01-30 18.400 498,500 -7,000 0.21% 9,172,400
2008-01-31 2008-01-29 19.800 505,500 +5,500 0.22% 10,008,900
2008-01-30 2008-01-28 19.800 500,000 +5,000 0.22% 9,900,000
2008-01-29 2008-01-25 20.000 495,000 -5,000 0.22% 9,900,000
2008-01-28 2008-01-24 19.800 500,000 -2,500 0.22% 9,900,000
2008-01-25 2008-01-23 19.800 502,500 +5,000 0.22% 9,949,500
2008-01-24 2008-01-22 19.200 497,500 -10,500 0.22% 9,552,000
2008-01-23 2008-01-21 23.400 508,000 -29,000 0.23% 11,887,200
2008-01-21 2008-01-17 24.800 537,000 -6,000 0.24% 13,317,600
2008-01-18 2008-01-16 24.200 543,000 +11,000 0.24% 13,140,600
2008-01-17 2008-01-15 26.200 532,000 +2,500 0.24% 13,938,400
2008-01-15 2008-01-11 28.200 529,500 -6,500 0.24% 14,931,900
2008-01-11 2008-01-09 28.400 536,000 -8,000 0.24% 15,222,400
2008-01-10 2008-01-08 28.200 544,000 +14,500 0.24% 15,340,800
2008-01-09 2008-01-07 28.400 529,500 -500 0.24% 15,037,800
2008-01-08 2008-01-04 28.600 530,000 +27,500 0.24% 15,158,000
2008-01-07 2008-01-03 28.400 502,500 +7,500 0.22% 14,271,000
2008-01-04 2008-01-02 28.600 495,000 +5,500 0.22% 14,157,000
2008-01-03 2007-12-31 28.400 489,500 -9,500 0.22% 13,901,800
2008-01-02 2007-12-27 27.000 499,000 +21,500 0.22% 13,473,000
2007-12-28 2007-12-24 28.800 477,500 -8,500 0.21% 13,752,000
2007-12-27 2007-12-20 32.200 486,000 -1,000 0.22% 15,649,200
2007-12-21 2007-12-19 34.800 487,000 +16,500 0.22% 16,947,600
2007-12-20 2007-12-18 34.200 470,500 +28,000 0.21% 16,091,100
2007-12-19 2007-12-17 31.600 442,500 +3,000 0.20% 13,983,000
2007-12-18 2007-12-14 26.800 439,500 -1,000 0.20% 11,778,600
2007-12-17 2007-12-13 26.200 440,500 +3,500 0.20% 11,541,100
2007-12-14 2007-12-12 27.000 437,000 +5,500 0.19% 11,799,000
2007-12-13 2007-12-11 26.200 431,500 -3,000 0.19% 11,305,300
2007-12-12 2007-12-10 26.000 434,500 +16,500 0.19% 11,297,000
2007-12-11 2007-12-07 26.800 418,000 +12,500 0.19% 11,202,400
2007-12-07 2007-12-05 27.000 405,500 +500 0.18% 10,948,500
2007-12-05 2007-12-03 28.000 405,000 -1,000 0.18% 11,340,000
2007-12-04 2007-11-30 28.200 406,000 +10,500 0.18% 11,449,200
2007-12-03 2007-11-29 26.800 395,500 +1,500 0.18% 10,599,400
2007-11-29 2007-11-27 25.200 394,000 -1,000 0.18% 9,928,800
2007-11-27 2007-11-23 26.200 395,000 -1,500 0.18% 10,349,000
2007-11-26 2007-11-22 26.000 396,500 +7,500 0.18% 10,309,000
2007-11-23 2007-11-21 27.200 389,000 +6,000 0.18% 10,580,800
2007-11-22 2007-11-20 27.200 383,000 +6,000 0.18% 10,417,600
2007-11-19 2007-11-15 28.400 377,000 +3,500 0.18% 10,706,800
2007-11-15 2007-11-13 27.400 373,500 +1,000 0.17% 10,233,900
2007-11-14 2007-11-12 27.600 372,500 -1,500 0.17% 10,281,000
2007-11-06 2007-11-02 26.800 374,000 +1,000 0.17% 10,023,200
2007-11-02 2007-10-31 28.400 373,000 +4,500 0.17% 10,593,200
2007-11-01 2007-10-30 27.400 368,500 -4,500 0.17% 10,096,900
2007-10-31 2007-10-29 27.400 373,000 -2,500 0.17% 10,220,200
2007-10-30 2007-10-26 27.400 375,500 +5,000 0.17% 10,288,700
2007-10-29 2007-10-25 27.200 370,500 -1,000 0.17% 10,077,600
2007-10-26 2007-10-24 28.800 371,500 -11,500 0.17% 10,699,200
2007-10-25 2007-10-23 24.000 383,000 +1,000 0.18% 9,192,000
2007-10-24 2007-10-22 22.800 382,000 +4,500 0.18% 8,709,600
2007-10-23 2007-10-18 23.800 377,500 -2,500 0.18% 8,984,500
2007-10-22 2007-10-17 23.800 380,000 +12,500 0.18% 9,044,000
2007-10-18 2007-10-16 24.800 367,500 +1,500 0.17% 9,114,000
2007-10-16 2007-10-12 26.800 366,000 +5,500 0.17% 9,808,800
2007-10-15 2007-10-11 28.000 360,500 +1,000 0.17% 10,094,000
2007-10-12 2007-10-10 28.400 359,500 -14,500 0.17% 10,209,800
2007-10-09 2007-10-05 29.600 374,000 -8,500 0.17% 11,070,400
2007-10-08 2007-10-04 27.800 382,500 -2,000 0.18% 10,633,500
2007-10-05 2007-10-03 27.000 384,500 -4,000 0.18% 10,381,500
2007-10-04 2007-10-02 29.400 388,500 +5,000 0.18% 11,421,900
2007-10-03 2007-09-28 31.400 383,500 -9,500 0.18% 12,041,900
2007-10-02 2007-09-27 32.200 393,000 -5,500 0.18% 12,654,600
2007-09-28 2007-09-25 28.400 398,500 +5,000 0.19% 11,317,400
2007-09-27 2007-09-24 27.200 393,500 -15,000 0.18% 10,703,200
2007-09-25 2007-09-21 26.000 408,500 +1,500 0.19% 10,621,000
2007-09-24 2007-09-20 24.800 407,000 +1,500 0.19% 10,093,600
2007-09-21 2007-09-19 24.200 405,500 +8,000 0.19% 9,813,100
2007-09-20 2007-09-18 25.000 397,500 -500 0.18% 9,937,500
2007-09-17 2007-09-13 27.600 398,000 +5,000 0.18% 10,984,800
2007-09-10 2007-09-06 27.000 393,000 +2,000 0.18% 10,611,000
2007-09-07 2007-09-05 27.000 391,000 +5,000 0.18% 10,557,000
2007-09-06 2007-09-04 25.200 386,000 -31,500 0.18% 9,727,200
2007-09-04 2007-08-31 27.600 417,500 -29,500 0.19% 11,523,000
2007-09-03 2007-08-30 29.000 447,000 +15,000 0.21% 12,963,000
2007-08-31 2007-08-29 29.800 432,000 +7,000 0.20% 12,873,600
2007-08-30 2007-08-28 29.000 425,000 +3,500 0.20% 12,325,000
2007-08-29 2007-08-27 30.200 421,500 +4,500 0.20% 12,729,300
2007-08-28 2007-08-24 26.800 417,000 +8,000 0.19% 11,175,600
2007-08-27 2007-08-23 23.000 409,000 -500 0.19% 9,407,000
2007-08-24 2007-08-22 20.800 409,500 +1,500 0.19% 8,517,600
2007-08-22 2007-08-20 22.200 408,000 -1,000 0.19% 9,057,600
2007-08-21 2007-08-17 19.400 409,000 +34,500 0.19% 7,934,600
2007-08-20 2007-08-16 24.000 374,500 +1,500 0.17% 8,988,000
2007-08-17 2007-08-15 27.400 373,000 +500 0.17% 10,220,200
2007-08-16 2007-08-14 28.200 372,500 -10,000 0.17% 10,504,500
2007-08-14 2007-08-10 28.400 382,500 -2,500 0.18% 10,863,000
2007-08-13 2007-08-09 30.000 385,000 -500 0.18% 11,550,000
2007-08-10 2007-08-08 29.200 385,500 +500 0.18% 11,256,600
2007-08-09 2007-08-07 27.800 385,000 +1,500 0.18% 10,703,000
2007-08-08 2007-08-06 29.800 383,500 +1,000 0.18% 11,428,300
2007-08-07 2007-08-03 32.600 382,500 +1,000 0.18% 12,469,500
2007-08-06 2007-08-02 34.000 381,500 +2,500 0.18% 12,971,000
2007-08-03 2007-08-01 34.800 379,000 -13,500 0.18% 13,189,200
2007-08-02 2007-07-31 34.600 392,500 +500 0.18% 13,580,500
2007-08-01 2007-07-30 34.800 392,000 +3,000 0.18% 13,641,600
2007-07-31 2007-07-27 36.000 389,000 +32,500 0.18% 14,004,000
2007-07-27 2007-07-25 35.600 356,500 -29,500 0.17% 12,691,400
2007-07-26 2007-07-24 36.200 386,000 -13,500 0.18% 13,973,200
2007-07-25 2007-07-23 37.400 399,500 +1,000 0.19% 14,941,300
2007-07-24 2007-07-20 38.200 398,500 +44,000 0.19% 15,222,700
2007-07-20 2007-07-18 38.400 354,500 -4,000 0.16% 13,612,800
2007-07-19 2007-07-17 38.200 358,500 +1,000 0.17% 13,694,700
2007-07-17 2007-07-13 40.400 357,500 -1,000 0.17% 14,443,000
2007-07-16 2007-07-12 40.200 358,500 +1,500 0.17% 14,411,700
2007-07-13 2007-07-11 40.000 357,000 +3,000 0.17% 14,280,000
2007-07-12 2007-07-10 41.000 354,000 +8,000 0.16% 14,514,000
2007-07-11 2007-07-09 43.200 346,000 -2,000 0.16% 14,947,200
2007-07-10 2007-07-06 41.800 348,000 -3,000 0.16% 14,546,400
2007-07-09 2007-07-05 38.400 351,000 +500 0.16% 13,478,400
2007-07-06 2007-07-04 37.000 350,500 +2,000 0.16% 12,968,500
2007-07-05 2007-07-03 37.600 348,500 +500 0.16% 13,103,600
2007-07-04 2007-06-29 37.000 348,000 -6,000 0.16% 12,876,000
2007-07-03 2007-06-28 38.000 354,000 +500 0.16% 13,452,000
2007-06-29 2007-06-27 41.400 353,500 +11,000 0.51% 14,634,900
2007-06-26 2007-06-22 342,500 0.49%

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top