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: EVERBRIGHT SECURITIES INVESTMENT

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.435 4,377,000 +0 0.40% 1,903,995
2025-10-13 2025-10-09 0.435 4,377,000 +0 0.40% 1,903,995
2025-10-10 2025-10-08 0.430 4,377,000 +0 0.40% 1,882,110
2025-10-09 2025-10-06 0.425 4,377,000 +0 0.40% 1,860,225
2025-10-08 2025-10-03 0.425 4,377,000 +35,000 0.40% 1,860,225
2025-10-06 2025-10-02 0.420 4,342,000 +80,000 0.39% 1,823,640
2025-10-02 2025-09-29 0.410 4,262,000 -750,000 0.39% 1,747,420
2025-09-29 2025-09-25 0.410 5,012,000 +90,000 0.46% 2,054,920
2025-09-17 2025-09-15 0.420 4,922,000 -45,000 0.45% 2,067,240
2025-09-03 2025-09-01 0.410 4,967,000 -180,000 0.45% 2,036,470
2025-09-02 2025-08-29 0.425 5,147,000 -5,000 0.47% 2,187,475
2025-08-20 2025-08-18 0.420 5,152,000 +140,000 0.47% 2,163,840
2025-08-15 2025-08-13 0.435 5,012,000 -1,500 0.46% 2,180,220
2025-07-23 2025-07-21 0.470 5,013,500 -335,000 0.46% 2,356,345
2025-07-18 2025-07-16 0.390 5,348,500 -120,000 0.49% 2,085,915
2025-07-09 2025-07-07 0.370 5,468,500 -25,000 0.50% 2,023,345
2025-07-08 2025-07-04 0.375 5,493,500 -165,000 0.50% 2,060,062
2025-07-07 2025-07-03 0.375 5,658,500 -160,000 0.51% 2,121,938
2025-06-30 2025-06-26 0.400 5,818,500 +5,000 0.53% 2,327,400
2025-06-26 2025-06-24 0.405 5,813,500 +295,000 0.53% 2,354,468
2025-06-23 2025-06-19 0.495 5,518,500 +235,000 0.50% 2,731,658
2025-06-20 2025-06-18 0.510 5,283,500 -120,000 0.48% 2,694,585
2025-06-19 2025-06-17 0.495 5,403,500 +365,000 0.49% 2,674,732
2025-06-18 2025-06-16 0.610 5,038,500 -381,500 0.46% 3,073,485
2025-06-09 2025-06-05 0.330 5,420,000 +30,000 0.49% 1,788,600
2025-04-17 2025-04-15 0.275 5,390,000 -4,500 0.49% 1,482,250
2025-04-16 2025-04-14 0.280 5,394,500 +160,000 0.49% 1,510,460
2025-04-09 2025-04-07 0.270 5,234,500 -235,000 0.48% 1,413,315
2025-04-08 2025-04-03 0.300 5,469,500 -190,000 0.50% 1,640,850
2025-02-17 2025-02-13 0.270 5,659,500 -1,000 0.51% 1,528,065
2025-01-22 2025-01-20 0.275 5,660,500 +215,000 0.51% 1,556,638
2024-10-15 2024-10-10 0.380 5,445,500 -125,000 0.49% 2,069,290
2024-10-07 2024-10-03 0.395 5,570,500 -213,500 0.51% 2,200,348
2024-10-03 2024-09-30 0.265 5,784,000 +140,000 0.53% 1,532,760
2024-09-26 2024-09-24 0.235 5,644,000 +80,000 0.51% 1,326,340
2024-07-22 2024-07-18 0.249 5,564,000 +135,000 0.51% 1,385,436
2024-07-18 2024-07-16 0.290 5,429,000 +180,000 0.49% 1,574,410
2024-05-16 2024-05-13 0.400 5,249,000 +100,000 0.48% 2,099,600
2024-04-16 2024-04-12 0.405 5,149,000 +40,000 0.47% 2,085,345
2024-04-11 2024-04-09 0.450 5,109,000 +100,000 0.46% 2,299,050
2024-03-25 2024-03-21 0.430 5,009,000 +85,000 0.46% 2,153,870
2024-03-22 2024-03-20 0.425 4,924,000 +10,000 0.45% 2,092,700
2024-03-06 2024-03-04 0.425 4,914,000 +5,000 0.45% 2,088,450
2023-07-03 2023-06-29 0.530 4,909,000 +1,951,000 0.45% 2,601,770
2023-06-01 2023-05-30 0.730 2,958,000 -17,000 0.27% 2,159,340
2023-04-18 2023-04-14 0.780 2,975,000 +27,000 0.27% 2,320,500
2023-04-17 2023-04-13 0.760 2,948,000 +17,000 0.27% 2,240,480
2023-04-14 2023-04-12 0.760 2,931,000 -5,000 0.27% 2,227,560
2023-04-13 2023-04-11 0.800 2,936,000 -183,000 0.27% 2,348,800
2023-03-29 2023-03-27 0.880 3,119,000 +82,500 0.28% 2,744,720
2023-03-14 2023-03-10 0.960 3,036,500 +87,500 0.28% 2,915,040
2023-03-07 2023-03-03 1.000 2,949,000 +10,000 0.27% 2,949,000
2023-03-03 2023-03-01 1.040 2,939,000 +65,000 0.27% 3,056,560
2023-02-15 2023-02-13 1.120 2,874,000 +10,000 0.26% 3,218,880
2023-02-09 2023-02-07 1.160 2,864,000 +5,000 0.26% 3,322,240
2023-02-08 2023-02-06 1.140 2,859,000 -2,500 0.26% 3,259,260
2023-01-26 2023-01-19 1.200 2,861,500 -1,500 0.26% 3,433,800
2023-01-19 2023-01-17 1.220 2,863,000 -10,000 0.26% 3,492,860
2023-01-13 2023-01-11 1.200 2,873,000 -71,000 0.26% 3,447,600
2023-01-11 2023-01-09 1.180 2,944,000 +10,000 0.32% 3,473,920
2023-01-05 2023-01-03 1.160 2,934,000 +2,500 0.32% 3,403,440
2022-12-07 2022-12-05 0.980 2,931,500 +45,000 0.32% 2,872,870
2022-11-08 2022-11-04 0.940 2,886,500 +6,000 0.31% 2,713,310
2022-11-07 2022-11-03 0.940 2,880,500 -45,000 0.31% 2,707,670
2022-11-03 2022-11-01 0.820 2,925,500 -25,000 0.32% 2,398,910
2022-10-10 2022-10-06 0.840 2,950,500 +64,500 0.32% 2,478,420
2022-09-02 2022-08-31 1.040 2,886,000 +4,000 0.31% 3,001,440
2022-09-01 2022-08-30 1.040 2,882,000 +96,000 0.31% 2,997,280
2022-08-01 2022-07-28 1.080 2,786,000 +6,000 0.30% 3,008,880
2022-06-27 2022-06-23 1.180 2,780,000 -8,000 0.30% 3,280,400
2022-06-20 2022-06-16 0.980 2,788,000 +40,000 0.30% 2,732,240
2022-06-08 2022-06-06 1.080 2,748,000 +40,000 0.30% 2,967,840
2022-06-06 2022-06-01 1.080 2,708,000 -60,000 0.30% 2,924,640
2022-05-24 2022-05-20 1.040 2,768,000 +56,000 0.30% 2,878,720
2022-05-20 2022-05-18 1.100 2,712,000 +40,000 0.30% 2,983,200
2022-05-19 2022-05-17 1.120 2,672,000 -20,000 0.29% 2,992,640
2022-05-17 2022-05-13 1.060 2,692,000 +20,000 0.29% 2,853,520
2022-04-25 2022-04-21 1.100 2,672,000 +50,000 0.29% 2,939,200
2022-04-20 2022-04-14 1.140 2,622,000 +36,000 0.29% 2,989,080
2022-04-19 2022-04-13 1.180 2,586,000 +36,000 0.28% 3,051,480
2022-04-08 2022-04-06 1.180 2,550,000 +49,000 0.28% 3,009,000
2022-04-07 2022-04-04 1.200 2,501,000 -10,000 0.27% 3,001,200
2022-04-04 2022-03-31 1.140 2,511,000 +44,500 0.27% 2,862,540
2022-04-01 2022-03-30 1.140 2,466,500 +10,000 0.27% 2,811,810
2022-03-28 2022-03-24 1.380 2,456,500 +25,000 0.27% 3,389,970
2022-03-22 2022-03-18 1.300 2,431,500 -40,000 0.27% 3,160,950
2022-03-17 2022-03-15 0.960 2,471,500 +40,000 0.27% 2,372,640
2022-03-16 2022-03-14 1.100 2,431,500 -50,000 0.27% 2,674,650
2022-03-15 2022-03-11 1.200 2,481,500 -11,500 0.27% 2,977,800
2022-03-11 2022-03-09 1.500 2,493,000 -92,000 0.27% 3,739,500
2022-03-10 2022-03-08 1.680 2,585,000 -269,000 0.28% 4,342,800
2022-03-09 2022-03-07 1.100 2,854,000 +57,000 0.31% 3,139,400
2022-02-18 2022-02-16 0.940 2,797,000 +50,000 0.31% 2,629,180
2022-01-28 2022-01-26 0.900 2,747,000 +49,000 0.30% 2,472,300
2022-01-24 2022-01-20 0.820 2,698,000 +5,000 0.29% 2,212,360
2022-01-14 2022-01-12 1.000 2,693,000 +65,500 0.29% 2,693,000
2021-12-06 2021-12-02 1.300 2,627,500 +34,000 0.29% 3,415,750
2021-11-08 2021-11-04 1.380 2,593,500 +30,000 0.28% 3,579,030
2021-11-01 2021-10-28 1.560 2,563,500 +20,000 0.28% 3,999,060
2021-10-20 2021-10-18 1.720 2,543,500 +30,000 0.28% 4,374,820
2021-10-19 2021-10-15 1.680 2,513,500 +21,000 0.27% 4,222,680
2021-10-15 2021-10-11 1.800 2,492,500 +56,500 0.27% 4,486,500
2021-10-12 2021-10-08 1.800 2,436,000 -33,500 0.27% 4,384,800
2021-10-06 2021-10-04 1.800 2,469,500 +47,500 0.27% 4,445,100
2021-09-20 2021-09-16 1.880 2,422,000 -7,000 0.26% 4,553,360
2021-09-16 2021-09-14 1.720 2,429,000 +5,500 0.26% 4,177,880
2021-09-10 2021-09-08 1.740 2,423,500 -33,000 0.26% 4,216,890
2021-09-09 2021-09-07 1.380 2,456,500 -20,000 0.27% 3,389,970
2021-09-08 2021-09-06 1.260 2,476,500 +40,000 0.27% 3,120,390
2021-09-06 2021-09-02 1.220 2,436,500 +20,000 0.27% 2,972,530
2021-09-01 2021-08-30 1.260 2,416,500 -20,000 0.26% 3,044,790
2021-08-24 2021-08-20 1.160 2,436,500 +20,000 0.27% 2,826,340
2021-08-09 2021-08-05 1.360 2,416,500 -10,000 0.26% 3,286,440
2021-08-04 2021-08-02 1.160 2,426,500 +29,500 0.26% 2,814,740
2021-07-30 2021-07-28 1.040 2,397,000 -2,000 0.26% 2,492,880
2021-07-28 2021-07-26 1.060 2,399,000 +9,000 0.26% 2,542,940
2021-07-19 2021-07-15 1.260 2,390,000 -5,000 0.26% 3,011,400
2021-07-15 2021-07-13 1.300 2,395,000 +1,000 0.26% 3,113,500
2021-06-03 2021-06-01 1.660 2,394,000 -64,000 0.26% 3,974,040
2021-06-02 2021-05-31 1.600 2,458,000 -5,000 0.27% 3,932,800
2021-05-21 2021-05-18 1.760 2,463,000 -27,500 0.27% 4,334,880
2021-05-18 2021-05-14 1.780 2,490,500 -7,000 0.27% 4,433,090
2021-05-17 2021-05-13 1.780 2,497,500 -5,000 0.27% 4,445,550
2021-05-12 2021-05-10 1.920 2,502,500 -3,000 0.27% 4,804,800
2021-05-10 2021-05-06 1.680 2,505,500 -5,000 0.27% 4,209,240
2021-05-05 2021-05-03 1.780 2,510,500 +6,000 0.27% 4,468,690
2021-05-03 2021-04-29 1.800 2,504,500 -21,500 0.27% 4,508,100
2021-04-29 2021-04-27 1.680 2,526,000 +10,000 0.28% 4,243,680
2021-04-28 2021-04-26 1.720 2,516,000 -1,500 0.27% 4,327,520
2021-04-21 2021-04-19 1.800 2,517,500 -500 0.27% 4,531,500
2021-04-16 2021-04-14 1.720 2,518,000 +30,000 0.27% 4,330,960
2021-04-13 2021-04-09 1.820 2,488,000 +40,000 0.27% 4,528,160
2021-04-09 2021-04-07 1.760 2,448,000 +40,000 0.27% 4,308,480
2021-04-07 2021-03-31 1.800 2,408,000 +40,000 0.26% 4,334,400
2021-03-26 2021-03-24 1.520 2,368,000 -26,000 0.26% 3,599,360
2021-03-22 2021-03-18 1.860 2,394,000 +1,000 0.26% 4,452,840
2021-03-16 2021-03-12 2.020 2,393,000 +1,500 0.26% 4,833,860
2021-03-10 2021-03-08 2.260 2,391,500 -8,500 0.26% 5,404,790
2021-03-09 2021-03-05 1.940 2,400,000 +15,000 0.26% 4,656,000
2021-03-05 2021-03-03 1.600 2,385,000 -6,500 0.26% 3,816,000
2021-02-22 2021-02-18 1.420 2,391,500 -20,000 0.26% 3,395,930
2021-02-19 2021-02-17 1.420 2,411,500 -15,000 0.26% 3,424,330
2021-02-18 2021-02-16 1.220 2,426,500 -40,000 0.26% 2,960,330
2021-01-22 2021-01-20 0.740 2,466,500 -500 0.27% 1,825,210
2021-01-19 2021-01-15 0.740 2,467,000 -125,000 0.27% 1,825,580
2021-01-06 2021-01-04 0.700 2,592,000 -76,000 0.28% 1,814,400
2021-01-05 2020-12-31 0.700 2,668,000 -24,000 0.29% 1,867,600
2020-12-28 2020-12-22 0.660 2,692,000 +70,500 0.29% 1,776,720
2020-12-23 2020-12-21 0.660 2,621,500 +29,500 0.29% 1,730,190
2020-12-16 2020-12-14 0.760 2,592,000 -112,500 0.28% 1,969,920
2020-12-10 2020-12-08 0.800 2,704,500 -87,500 0.30% 2,163,600
2020-12-03 2020-12-01 0.800 2,792,000 +100,000 0.30% 2,233,600
2020-11-23 2020-11-19 0.680 2,692,000 +100,000 0.29% 1,830,560
2020-11-04 2020-11-02 0.660 2,592,000 -1,000 0.28% 1,710,720
2020-10-23 2020-10-21 0.620 2,593,000 -1,000 0.28% 1,607,660
2020-10-16 2020-10-14 0.600 2,594,000 +11,500 0.28% 1,556,400
2020-09-21 2020-09-17 0.980 2,582,500 +50,000 0.28% 2,530,850
2020-09-14 2020-09-10 0.980 2,532,500 -5,000 0.28% 2,481,850
2020-09-10 2020-09-08 1.000 2,537,500 +5,000 0.28% 2,537,500
2020-08-19 2020-08-17 1.060 2,532,500 +40,000 0.28% 2,684,450
2020-08-12 2020-08-10 1.040 2,492,500 -3,000 0.27% 2,592,200
2020-07-17 2020-07-15 1.240 2,495,500 -35,000 0.27% 3,094,420
2020-06-26 2020-06-23 1.180 2,530,500 -10,000 0.28% 2,985,990
2020-06-16 2020-06-12 1.180 2,540,500 +500 0.28% 2,997,790
2020-05-15 2020-05-13 0.820 2,540,000 +3,000 0.28% 2,082,800
2020-03-04 2020-03-02 0.880 2,537,000 +10,000 0.42% 2,232,560
2020-02-18 2020-02-14 0.920 2,527,000 -5,000 0.42% 2,324,840
2020-01-31 2020-01-29 0.960 2,532,000 -2,000 0.42% 2,430,720
2020-01-10 2020-01-08 1.200 2,534,000 -8,000 0.42% 3,040,800
2019-12-23 2019-12-19 1.040 2,542,000 -5,000 0.42% 2,643,680
2019-11-27 2019-11-25 0.960 2,547,000 -4,000 0.42% 2,445,120
2019-11-01 2019-10-30 1.080 2,551,000 -5,000 0.42% 2,755,080
2019-10-17 2019-10-15 1.080 2,556,000 +25,000 0.42% 2,760,480
2019-09-05 2019-09-03 1.040 2,531,000 +25,000 0.42% 2,632,240
2019-09-04 2019-09-02 1.080 2,506,000 +25,000 0.41% 2,706,480
2019-08-22 2019-08-20 1.340 2,481,000 -93,000 0.41% 3,324,540
2019-08-12 2019-08-08 1.520 2,574,000 -1,500 0.42% 3,912,480
2019-07-02 2019-06-27 1.820 2,575,500 +1,934,500 0.42% 4,687,410
2019-03-29 2019-03-27 2.400 641,000 -500 0.11% 1,538,400
2019-03-22 2019-03-20 2.520 641,500 -1,500 0.11% 1,616,580
2019-03-15 2019-03-13 2.180 643,000 +15,000 0.11% 1,401,740
2019-03-13 2019-03-11 2.200 628,000 +3,000 0.10% 1,381,600
2019-03-11 2019-03-07 2.200 625,000 -62,500 0.10% 1,375,000
2019-01-29 2019-01-25 1.220 687,500 +5,000 0.11% 838,750
2019-01-02 2018-12-27 1.360 682,500 +500 0.11% 928,200
2018-12-28 2018-12-24 1.280 682,000 +16,000 0.11% 872,960
2018-11-09 2018-11-07 1.420 666,000 +54,000 0.11% 945,720
2018-08-20 2018-08-16 1.760 612,000 -50,000 0.10% 1,077,120
2018-06-12 2018-06-08 2.340 662,000 +10,000 0.11% 1,549,080
2018-05-28 2018-05-24 2.580 652,000 -35,000 0.11% 1,682,160
2018-05-25 2018-05-23 2.460 687,000 -15,000 0.11% 1,690,020
2018-05-18 2018-05-16 2.180 702,000 -19,000 0.12% 1,530,360
2018-03-14 2018-03-12 2.020 721,000 -2,500 0.12% 1,456,420
2018-02-26 2018-02-22 2.120 723,500 +19,500 0.12% 1,533,820
2018-01-31 2018-01-29 2.280 704,000 +14,000 0.12% 1,605,120
2018-01-26 2018-01-24 2.320 690,000 -2,000 0.11% 1,600,800
2018-01-25 2018-01-23 2.240 692,000 -2,000 0.11% 1,550,080
2018-01-18 2018-01-16 2.220 694,000 -6,500 0.11% 1,540,680
2018-01-15 2018-01-11 2.220 700,500 +25,000 0.12% 1,555,110
2018-01-12 2018-01-10 2.200 675,500 +19,000 0.11% 1,486,100
2018-01-09 2018-01-05 2.400 656,500 +17,000 0.11% 1,575,600
2018-01-08 2018-01-04 2.460 639,500 +3,000 0.11% 1,573,170
2018-01-03 2017-12-29 2.220 636,500 +4,000 0.10% 1,413,030
2017-11-30 2017-11-28 2.580 632,500 -25,000 0.10% 1,631,850
2017-11-21 2017-11-17 2.480 657,500 -72,500 0.11% 1,630,600
2017-10-31 2017-10-27 2.720 730,000 -10,000 0.12% 1,985,600
2017-10-19 2017-10-17 2.640 740,000 -239,000 0.12% 1,953,600
2017-10-18 2017-10-16 2.700 979,000 +15,000 0.16% 2,643,300
2017-10-17 2017-10-13 2.820 964,000 +10,000 0.16% 2,718,480
2017-08-07 2017-08-03 3.720 954,000 -1,000 0.16% 3,548,880
2017-07-26 2017-07-24 3.760 955,000 -20,000 0.16% 3,590,800
2017-07-21 2017-07-19 3.540 975,000 -1,000 0.16% 3,451,500
2017-07-13 2017-07-11 3.480 976,000 -5,000 0.16% 3,396,480
2017-06-27 2017-06-23 3.440 981,000 -5,000 0.16% 3,374,640
2017-04-24 2017-04-20 3.740 986,000 -11,000 0.16% 3,687,640
2017-03-01 2017-02-27 4.160 997,000 -1,000 0.16% 4,147,520
2017-02-21 2017-02-17 4.240 998,000 -11,500 0.16% 4,231,520
2017-02-17 2017-02-15 4.360 1,009,500 -10,000 0.17% 4,401,420
2017-02-16 2017-02-14 4.320 1,019,500 +5,500 0.17% 4,404,240
2017-01-26 2017-01-24 4.580 1,014,000 +11,000 0.17% 4,644,120
2017-01-25 2017-01-23 4.620 1,003,000 +10,000 0.17% 4,633,860
2017-01-19 2017-01-17 4.540 993,000 +45,000 0.16% 4,508,220
2017-01-18 2017-01-16 4.540 948,000 +15,000 0.16% 4,303,920
2017-01-17 2017-01-13 4.600 933,000 +3,000 0.15% 4,291,800
2017-01-13 2017-01-11 4.660 930,000 +19,000 0.15% 4,333,800
2017-01-12 2017-01-10 4.680 911,000 -500 0.15% 4,263,480
2016-11-30 2016-11-28 4.420 911,500 -35,000 0.15% 4,028,830
2016-10-31 2016-10-27 4.440 946,500 -19,000 0.16% 4,202,460
2016-10-26 2016-10-24 4.500 965,500 -11,000 0.16% 4,344,750
2016-10-19 2016-10-17 4.360 976,500 -15,500 0.16% 4,257,540
2016-10-17 2016-10-13 4.440 992,000 -49,500 0.16% 4,404,480
2016-10-14 2016-10-12 4.400 1,041,500 -44,500 0.17% 4,582,600
2016-10-13 2016-10-11 4.500 1,086,000 +500 0.18% 4,887,000
2016-10-11 2016-10-06 4.720 1,085,500 -34,500 0.18% 5,123,560
2016-10-07 2016-10-05 4.840 1,120,000 +10,000 0.18% 5,420,800
2016-09-02 2016-08-31 4.140 1,110,000 -5,000 0.18% 4,595,400
2016-09-01 2016-08-30 4.060 1,115,000 +5,000 0.18% 4,526,900
2016-08-25 2016-08-23 4.240 1,110,000 -30,000 0.18% 4,706,400
2016-08-24 2016-08-22 4.300 1,140,000 +500 0.19% 4,902,000
2016-08-23 2016-08-19 4.300 1,139,500 -10,000 0.19% 4,899,850
2016-08-22 2016-08-18 4.220 1,149,500 -10,000 0.19% 4,850,890
2016-08-18 2016-08-16 4.360 1,159,500 -2,500 0.19% 5,055,420
2016-08-09 2016-08-05 4.320 1,162,000 -25,000 0.19% 5,019,840
2016-08-04 2016-08-01 4.200 1,187,000 -4,500 0.20% 4,985,400
2016-08-01 2016-07-28 4.060 1,191,500 +3,000 0.20% 4,837,490
2016-07-29 2016-07-27 4.200 1,188,500 +500 0.20% 4,991,700
2016-07-25 2016-07-21 4.180 1,188,000 +1,000 0.20% 4,965,840
2016-07-21 2016-07-19 4.260 1,187,000 -2,500 0.20% 5,056,620
2016-07-18 2016-07-14 4.380 1,189,500 -3,000 0.20% 5,210,010
2016-07-15 2016-07-13 4.240 1,192,500 -7,000 0.20% 5,056,200
2016-07-07 2016-07-05 4.240 1,199,500 -6,000 0.20% 5,085,880
2016-07-04 2016-06-29 4.060 1,205,500 +3,000 0.20% 4,894,330
2016-06-30 2016-06-28 4.120 1,202,500 +3,000 0.20% 4,954,300
2016-06-22 2016-06-20 4.320 1,199,500 +5,000 0.20% 5,181,840
2016-06-16 2016-06-14 4.600 1,194,500 -21,000 0.20% 5,494,700
2016-06-15 2016-06-13 4.540 1,215,500 -34,500 0.20% 5,518,370
2016-06-08 2016-06-06 4.320 1,250,000 +23,000 0.21% 5,400,000
2016-06-06 2016-06-02 4.460 1,227,000 +10,000 0.20% 5,472,420
2016-06-03 2016-06-01 4.260 1,217,000 +6,000 0.20% 5,184,420
2016-05-27 2016-05-25 4.080 1,211,000 -50,000 0.20% 4,940,880
2016-05-26 2016-05-24 4.020 1,261,000 +12,000 0.21% 5,069,220
2016-05-25 2016-05-23 4.000 1,249,000 -31,500 0.21% 4,996,000
2016-05-24 2016-05-20 4.020 1,280,500 -190,000 0.21% 5,147,610
2016-05-23 2016-05-19 3.900 1,470,500 +5,000 0.24% 5,734,950
2016-05-20 2016-05-18 3.900 1,465,500 +109,500 0.24% 5,715,450
2016-05-19 2016-05-17 3.760 1,356,000 +305,000 0.22% 5,098,560
2016-04-22 2016-04-20 3.080 1,051,000 +3,000 0.17% 3,237,080
2016-04-18 2016-04-14 3.240 1,048,000 +2,500 0.17% 3,395,520
2016-02-04 2016-02-02 3.400 1,045,500 +1,000 0.17% 3,554,700
2016-01-21 2016-01-19 3.820 1,044,500 -30,000 0.17% 3,989,990
2016-01-19 2016-01-15 3.720 1,074,500 -285,000 0.18% 3,997,140
2016-01-11 2016-01-07 2.700 1,359,500 +500 0.22% 3,670,650
2015-12-28 2015-12-22 3.400 1,359,000 -1,500 0.22% 4,620,600
2015-12-23 2015-12-21 3.520 1,360,500 +1,000 0.22% 4,788,960
2015-12-10 2015-12-08 4.400 1,359,500 +18,000 0.22% 5,981,800
2015-09-07 2015-09-02 4.520 1,341,500 -2,500 0.22% 6,063,580
2015-08-14 2015-08-12 4.520 1,344,000 +12,500 0.22% 6,074,880
2015-07-30 2015-07-28 4.860 1,331,500 +2,000 0.22% 6,471,090
2015-07-28 2015-07-24 5.300 1,329,500 -7,500 0.22% 7,046,350
2015-07-16 2015-07-14 5.300 1,337,000 +2,500 0.22% 7,086,100
2015-07-14 2015-07-10 5.400 1,334,500 +10,000 0.22% 7,206,300
2015-07-13 2015-07-09 4.980 1,324,500 +20,000 0.22% 6,596,010
2015-07-10 2015-07-08 4.160 1,304,500 +15,000 0.21% 5,426,720
2015-07-09 2015-07-07 4.800 1,289,500 +50,000 0.21% 6,189,600
2015-07-08 2015-07-06 5.100 1,239,500 +7,500 0.20% 6,321,450
2015-07-07 2015-07-03 5.900 1,232,000 -12,500 0.20% 7,268,800
2015-07-06 2015-07-02 6.600 1,244,500 -12,500 0.20% 8,213,700
2015-06-26 2015-06-24 6.700 1,257,000 -22,500 0.21% 8,421,900
2015-06-25 2015-06-23 6.800 1,279,500 +20,000 0.21% 8,700,600
2015-06-22 2015-06-18 6.600 1,259,500 +50,000 0.21% 8,312,700
2015-06-19 2015-06-17 6.400 1,209,500 -5,000 0.20% 7,740,800
2015-06-18 2015-06-16 6.500 1,214,500 +16,500 0.20% 7,894,250
2015-06-17 2015-06-15 6.600 1,198,000 -1,000 0.20% 7,906,800
2015-06-15 2015-06-11 6.800 1,199,000 +2,000 0.20% 8,153,200
2015-06-12 2015-06-10 6.700 1,197,000 +15,000 0.20% 8,019,900
2015-06-10 2015-06-08 7.000 1,182,000 -1,000 0.19% 8,274,000
2015-06-09 2015-06-05 7.100 1,183,000 +307,500 0.19% 8,399,300
2015-06-08 2015-06-04 7.300 875,500 +2,500 0.14% 6,391,150
2015-06-05 2015-06-03 7.500 873,000 +7,500 0.14% 6,547,500
2015-06-03 2015-06-01 7.500 865,500 +5,000 0.14% 6,491,250
2015-06-02 2015-05-29 7.700 860,500 -5,000 0.14% 6,625,850
2015-06-01 2015-05-28 7.000 865,500 +1,500 0.14% 6,058,500
2015-05-29 2015-05-27 7.200 864,000 -47,500 0.14% 6,220,800
2015-05-28 2015-05-26 7.000 911,500 +5,000 0.15% 6,380,500
2015-05-27 2015-05-22 7.000 906,500 -7,500 0.15% 6,345,500
2015-05-22 2015-05-20 6.800 914,000 +50,000 0.15% 6,215,200
2015-05-21 2015-05-19 6.800 864,000 +205,000 0.14% 5,875,200
2015-05-20 2015-05-18 6.900 659,000 +35,000 0.11% 4,547,100
2015-05-15 2015-05-13 7.000 624,000 +15,000 0.10% 4,368,000
2015-05-12 2015-05-08 7.400 609,000 +2,500 0.10% 4,506,600
2015-05-07 2015-05-05 7.600 606,500 +4,500 0.10% 4,609,400
2015-05-04 2015-04-29 7.200 602,000 -3,000 0.10% 4,334,400
2015-04-27 2015-04-23 7.100 605,000 +5,000 0.10% 4,295,500
2015-04-21 2015-04-17 7.500 600,000 -100,000 0.10% 4,500,000
2015-04-20 2015-04-16 7.300 700,000 -100,000 0.12% 5,110,000
2015-04-17 2015-04-15 7.000 800,000 -3,000 0.13% 5,600,000
2015-04-15 2015-04-13 7.200 803,000 +53,000 0.13% 5,781,600
2015-04-14 2015-04-10 6.500 750,000 +1,500 0.12% 4,875,000
2015-04-10 2015-04-08 6.100 748,500 +2,500 0.12% 4,565,850
2015-04-01 2015-03-30 5.900 746,000 -50,000 0.12% 4,401,400
2015-03-10 2015-03-06 5.800 796,000 -10,000 0.13% 4,616,800
2015-03-06 2015-03-04 5.800 806,000 +47,500 0.13% 4,674,800
2015-03-05 2015-03-03 5.600 758,500 +21,500 0.12% 4,247,600
2015-01-05 2014-12-31 7.000 737,000 +500 0.12% 5,159,000
2014-12-29 2014-12-22 7.000 736,500 -5,000 0.12% 5,155,500
2014-12-19 2014-12-17 5.800 741,500 +10,000 0.12% 4,300,700
2014-12-15 2014-12-11 6.600 731,500 -5,000 0.12% 4,827,900
2014-12-12 2014-12-10 6.700 736,500 -10,000 0.12% 4,934,550
2014-12-10 2014-12-08 6.900 746,500 -5,000 0.12% 5,150,850
2014-12-08 2014-12-04 7.400 751,500 -10,000 0.12% 5,561,100
2014-12-05 2014-12-03 6.900 761,500 +5,000 0.13% 5,254,350
2014-12-03 2014-12-01 6.800 756,500 +5,000 0.12% 5,144,200
2014-12-02 2014-11-28 7.100 751,500 +500 0.12% 5,335,650
2014-11-28 2014-11-26 7.400 751,000 -500 0.12% 5,557,400
2014-11-24 2014-11-20 7.600 751,500 -2,000 0.12% 5,711,400
2014-11-13 2014-11-11 7.800 753,500 -7,500 0.12% 5,877,300
2014-11-11 2014-11-07 7.900 761,000 -2,500 0.13% 6,011,900
2014-11-10 2014-11-06 8.100 763,500 +2,500 0.13% 6,184,350
2014-10-29 2014-10-27 7.800 761,000 +2,000 0.13% 5,935,800
2014-10-21 2014-10-17 8.200 759,000 -1,000 0.12% 6,223,800
2014-10-17 2014-10-15 8.200 760,000 -5,000 0.13% 6,232,000
2014-10-08 2014-10-06 8.200 765,000 +5,000 0.13% 6,273,000
2014-10-06 2014-09-30 8.300 760,000 +10,000 0.13% 6,308,000
2014-10-03 2014-09-29 8.300 750,000 +13,500 0.12% 6,225,000
2014-09-30 2014-09-26 8.600 736,500 -15,000 0.12% 6,333,900
2014-09-29 2014-09-25 8.600 751,500 -65,500 0.12% 6,462,900
2014-09-26 2014-09-24 8.900 817,000 +34,500 0.13% 7,271,300
2014-09-24 2014-09-22 8.300 782,500 -500 0.13% 6,494,750
2014-09-23 2014-09-19 8.400 783,000 -15,000 0.13% 6,577,200
2014-09-16 2014-09-12 8.400 798,000 -15,000 0.13% 6,703,200
2014-09-15 2014-09-11 8.400 813,000 +5,000 0.13% 6,829,200
2014-09-11 2014-09-08 8.400 808,000 -6,500 0.13% 6,787,200
2014-09-10 2014-09-05 8.400 814,500 -8,500 0.13% 6,841,800
2014-09-05 2014-09-03 8.500 823,000 +1,500 0.14% 6,995,500
2014-09-04 2014-09-02 8.500 821,500 -2,500 0.14% 6,982,750
2014-09-03 2014-09-01 8.600 824,000 +14,500 0.14% 7,086,400
2014-09-02 2014-08-29 8.200 809,500 +10,000 0.13% 6,637,900
2014-09-01 2014-08-28 8.200 799,500 +10,000 0.13% 6,555,900
2014-08-29 2014-08-27 8.500 789,500 +8,500 0.13% 6,710,750
2014-08-28 2014-08-26 8.800 781,000 +50,000 0.13% 6,872,800
2014-08-27 2014-08-25 8.700 731,000 -9,000 0.12% 6,359,700
2014-08-26 2014-08-22 9.700 740,000 +76,500 0.12% 7,178,000
2014-08-25 2014-08-21 9.800 663,500 -10,000 0.11% 6,502,300
2014-08-22 2014-08-20 9.500 673,500 +38,000 0.11% 6,398,250
2014-08-18 2014-08-14 9.100 635,500 +4,000 0.10% 5,783,050
2014-08-14 2014-08-12 8.800 631,500 +6,000 0.10% 5,557,200
2014-08-11 2014-08-07 8.700 625,500 -7,000 0.10% 5,441,850
2014-08-08 2014-08-06 8.700 632,500 -5,000 0.10% 5,502,750
2014-08-04 2014-07-31 7.800 637,500 -2,000 0.10% 4,972,500
2014-07-31 2014-07-29 7.900 639,500 +46,500 0.11% 5,052,050
2014-07-30 2014-07-28 7.900 593,000 +30,000 0.10% 4,684,700
2014-07-29 2014-07-25 7.700 563,000 +150,000 0.09% 4,335,100
2014-07-28 2014-07-24 7.700 413,000 +5,500 0.07% 3,180,100
2014-07-21 2014-07-17 7.400 407,500 +15,000 0.07% 3,015,500
2014-07-17 2014-07-15 7.500 392,500 +1,500 0.06% 2,943,750
2014-07-14 2014-07-10 7.700 391,000 +3,000 0.06% 3,010,700
2014-07-09 2014-07-07 7.700 388,000 -1,000 0.06% 2,987,600
2014-06-17 2014-06-13 8.000 389,000 +5,000 0.06% 3,112,000
2014-06-10 2014-06-06 8.000 384,000 -10,000 0.06% 3,072,000
2014-06-06 2014-06-04 8.000 394,000 +10,000 0.06% 3,152,000
2014-06-04 2014-05-30 8.000 384,000 -500 0.06% 3,072,000
2014-05-30 2014-05-28 7.600 384,500 -1,000 0.06% 2,922,200
2014-05-27 2014-05-23 7.600 385,500 -14,500 0.06% 2,929,800
2014-05-19 2014-05-15 7.600 400,000 -1,500 0.07% 3,040,000
2014-04-11 2014-04-09 7.900 401,500 +1,500 0.07% 3,171,850
2014-04-07 2014-04-03 8.000 400,000 -1,000 0.07% 3,200,000
2014-04-04 2014-04-02 8.000 401,000 -27,500 0.07% 3,208,000
2014-04-01 2014-03-28 7.900 428,500 -7,500 0.07% 3,385,150
2014-03-31 2014-03-27 7.500 436,000 -25,000 0.07% 3,270,000
2014-03-28 2014-03-26 7.600 461,000 -2,500 0.08% 3,503,600
2014-03-24 2014-03-20 7.400 463,500 +1,000 0.08% 3,429,900
2014-03-14 2014-03-12 7.800 462,500 +2,000 0.08% 3,607,500
2014-03-13 2014-03-11 8.000 460,500 -5,000 0.08% 3,684,000
2014-03-12 2014-03-10 8.000 465,500 +5,000 0.08% 3,724,000
2014-03-07 2014-03-05 8.200 460,500 -10,000 0.08% 3,776,100
2014-02-27 2014-02-25 8.400 470,500 -2,000 0.08% 3,952,200
2014-02-26 2014-02-24 8.400 472,500 -1,500 0.08% 3,969,000
2014-02-24 2014-02-20 8.400 474,000 +14,500 0.08% 3,981,600
2014-02-20 2014-02-18 8.400 459,500 -8,000 0.08% 3,859,800
2014-02-19 2014-02-17 8.400 467,500 +1,500 0.08% 3,927,000
2014-02-13 2014-02-11 8.300 466,000 +13,000 0.08% 3,867,800
2014-02-10 2014-02-06 8.200 453,000 +1,500 0.07% 3,714,600
2014-02-05 2014-01-30 8.500 451,500 +5,500 0.07% 3,837,750
2014-02-04 2014-01-28 8.400 446,000 +6,500 0.07% 3,746,400
2014-01-29 2014-01-27 8.700 439,500 -39,500 0.07% 3,823,650
2014-01-21 2014-01-17 8.900 479,000 +4,000 0.12% 4,263,100
2014-01-17 2014-01-15 9.300 475,000 -5,000 0.12% 4,417,500
2014-01-16 2014-01-14 9.200 480,000 -4,000 0.12% 4,416,000
2014-01-14 2014-01-10 8.600 484,000 +5,000 0.12% 4,162,400
2014-01-09 2014-01-07 8.300 479,000 -7,500 0.12% 3,975,700
2014-01-03 2013-12-31 8.900 486,500 -5,000 0.12% 4,329,850
2013-12-30 2013-12-24 8.500 491,500 +2,000 0.12% 4,177,750
2013-12-23 2013-12-19 8.500 489,500 +5,000 0.12% 4,160,750
2013-12-17 2013-12-13 8.800 484,500 -5,000 0.12% 4,263,600
2013-12-13 2013-12-11 9.000 489,500 +10,000 0.12% 4,405,500
2013-12-12 2013-12-10 9.400 479,500 -7,000 0.12% 4,507,300
2013-12-11 2013-12-09 9.100 486,500 -15,000 0.12% 4,427,150
2013-12-09 2013-12-05 8.100 501,500 -5,000 0.12% 4,062,150
2013-11-29 2013-11-27 7.800 506,500 -18,500 0.12% 3,950,700
2013-11-28 2013-11-26 7.800 525,000 +15,000 0.13% 4,095,000
2013-11-27 2013-11-25 8.100 510,000 -24,500 0.13% 4,131,000
2013-11-26 2013-11-22 7.700 534,500 -27,000 0.13% 4,115,650
2013-11-22 2013-11-20 7.400 561,500 -10,000 0.14% 4,155,100
2013-11-21 2013-11-19 7.100 571,500 -56,500 0.14% 4,057,650
2013-11-19 2013-11-15 6.900 628,000 -2,500 0.15% 4,333,200
2013-11-18 2013-11-14 7.000 630,500 +2,500 0.15% 4,413,500
2013-11-15 2013-11-13 6.700 628,000 -5,000 0.15% 4,207,600
2013-11-13 2013-11-11 6.600 633,000 -2,500 0.16% 4,177,800
2013-11-12 2013-11-08 6.700 635,500 -50,000 0.16% 4,257,850
2013-11-06 2013-11-04 6.500 685,500 +3,000 0.17% 4,455,750
2013-11-05 2013-11-01 6.800 682,500 -2,500 0.17% 4,641,000
2013-10-31 2013-10-29 6.800 685,000 +50,000 0.17% 4,658,000
2013-10-23 2013-10-21 6.900 635,000 +7,000 0.16% 4,381,500
2013-10-09 2013-10-07 7.300 628,000 -101,000 0.15% 4,584,400
2013-10-07 2013-10-03 7.300 729,000 -2,500 0.18% 5,321,700
2013-10-03 2013-09-30 7.400 731,500 -3,000 0.18% 5,413,100
2013-09-30 2013-09-26 7.400 734,500 -102,500 0.18% 5,435,300
2013-09-26 2013-09-24 7.400 837,000 +7,500 0.21% 6,193,800
2013-09-25 2013-09-23 7.600 829,500 +7,000 0.20% 6,304,200
2013-09-24 2013-09-19 8.000 822,500 +115,500 0.20% 6,580,000
2013-08-26 2013-08-22 8.100 707,000 -13,000 0.17% 5,726,700
2013-08-23 2013-08-21 7.400 720,000 +2,000 0.18% 5,328,000
2013-08-22 2013-08-20 7.500 718,000 +5,000 0.18% 5,385,000
2013-08-21 2013-08-19 7.800 713,000 +3,500 0.18% 5,561,400
2013-08-20 2013-08-16 7.900 709,500 +6,500 0.17% 5,605,050
2013-08-16 2013-08-13 8.200 703,000 -9,500 0.17% 5,764,600
2013-08-15 2013-08-12 8.400 712,500 -4,500 0.17% 5,985,000
2013-08-13 2013-08-09 8.200 717,000 -9,500 0.18% 5,879,400
2013-07-30 2013-07-26 7.600 726,500 -5,000 0.18% 5,521,400
2013-07-23 2013-07-19 7.200 731,500 -6,500 0.18% 5,266,800
2013-07-22 2013-07-18 7.000 738,000 -48,000 0.18% 5,166,000
2013-07-15 2013-07-11 7.400 786,000 +9,500 0.19% 5,816,400
2013-07-10 2013-07-08 7.600 776,500 -9,000 0.19% 5,901,400
2013-07-09 2013-07-05 7.000 785,500 -10,000 0.19% 5,498,500
2013-07-08 2013-07-04 7.000 795,500 -2,000 0.20% 5,568,500
2013-07-05 2013-07-03 7.000 797,500 -24,000 0.20% 5,582,500
2013-07-04 2013-07-02 7.100 821,500 +12,000 0.20% 5,832,650
2013-06-28 2013-06-26 6.500 809,500 +1,500 0.20% 5,261,750
2013-06-27 2013-06-25 6.600 808,000 +3,000 0.20% 5,332,800
2013-06-26 2013-06-24 7.000 805,000 +8,000 0.20% 5,635,000
2013-06-24 2013-06-20 7.600 797,000 -15,000 0.20% 6,057,200
2013-06-21 2013-06-19 7.800 812,000 +23,500 0.20% 6,333,600
2013-06-20 2013-06-18 8.000 788,500 +33,500 0.19% 6,308,000
2013-06-18 2013-06-14 7.400 755,000 +40,000 0.19% 5,587,000
2013-06-17 2013-06-13 7.100 715,000 +14,000 0.18% 5,076,500
2013-06-11 2013-06-07 7.900 701,000 -1,000 0.17% 5,537,900
2013-06-10 2013-06-06 7.900 702,000 +1,000 0.17% 5,545,800
2013-06-07 2013-06-05 8.200 701,000 -1,000 0.17% 5,748,200
2013-06-05 2013-06-03 8.500 702,000 +7,000 0.17% 5,967,000
2013-06-04 2013-05-31 8.700 695,000 -47,000 0.17% 6,046,500
2013-06-03 2013-05-30 7.700 742,000 -4,000 0.18% 5,713,400
2013-05-31 2013-05-29 7.700 746,000 -2,000 0.18% 5,744,200
2013-05-30 2013-05-28 7.700 748,000 -10,000 0.18% 5,759,600
2013-05-28 2013-05-24 8.100 758,000 -4,500 0.19% 6,139,800
2013-05-24 2013-05-22 8.400 762,500 -10,000 0.19% 6,405,000
2013-05-23 2013-05-21 8.400 772,500 +6,500 0.19% 6,489,000
2013-05-22 2013-05-20 8.600 766,000 -17,500 0.19% 6,587,600
2013-05-21 2013-05-16 8.700 783,500 -5,000 0.19% 6,816,450
2013-05-16 2013-05-14 8.800 788,500 +12,000 0.19% 6,938,800
2013-05-14 2013-05-10 8.800 776,500 -45,000 0.19% 6,833,200
2013-05-10 2013-05-08 8.900 821,500 -5,000 0.20% 7,311,350
2013-05-09 2013-05-07 8.900 826,500 -5,000 0.20% 7,355,850
2013-05-08 2013-05-06 8.900 831,500 +1,000 0.20% 7,400,350
2013-05-03 2013-04-30 9.000 830,500 -26,500 0.20% 7,474,500
2013-05-02 2013-04-29 9.100 857,000 -2,500 0.21% 7,798,700
2013-04-29 2013-04-25 8.900 859,500 +4,000 0.21% 7,649,550
2013-04-26 2013-04-24 9.000 855,500 -4,000 0.21% 7,699,500
2013-04-25 2013-04-23 9.000 859,500 +10,500 0.21% 7,735,500
2013-04-24 2013-04-22 9.000 849,000 -3,000 0.21% 7,641,000
2013-04-23 2013-04-19 9.100 852,000 +2,500 0.21% 7,753,200
2013-04-19 2013-04-17 9.000 849,500 +5,000 0.21% 7,645,500
2013-04-16 2013-04-12 9.400 844,500 -22,500 0.21% 7,938,300
2013-04-12 2013-04-10 9.400 867,000 -5,000 0.21% 8,149,800
2013-04-09 2013-04-05 9.600 872,000 -61,000 0.21% 8,371,200
2013-04-08 2013-04-03 9.600 933,000 -9,500 0.23% 8,956,800
2013-04-05 2013-04-02 9.800 942,500 -13,500 0.23% 9,236,500
2013-04-03 2013-03-28 10.400 956,000 -2,500 0.23% 9,942,400
2013-04-02 2013-03-27 10.400 958,500 +16,000 0.24% 9,968,400
2013-03-28 2013-03-26 10.000 942,500 -17,500 0.23% 9,425,000
2013-03-26 2013-03-22 10.000 960,000 +325,000 0.24% 9,600,000
2013-03-25 2013-03-21 10.000 635,000 +14,000 0.16% 6,350,000
2013-03-21 2013-03-19 9.900 621,000 -4,500 0.15% 6,147,900
2013-03-20 2013-03-18 10.000 625,500 +2,500 0.15% 6,255,000
2013-03-19 2013-03-15 10.200 623,000 +2,500 0.15% 6,354,600
2013-03-15 2013-03-13 10.200 620,500 -7,000 0.15% 6,329,100
2013-03-14 2013-03-12 10.200 627,500 -5,000 0.15% 6,400,500
2013-03-13 2013-03-11 10.600 632,500 +1,500 0.16% 6,704,500
2013-03-12 2013-03-08 10.800 631,000 +6,500 0.15% 6,814,800
2013-03-11 2013-03-07 11.000 624,500 -9,000 0.15% 6,869,500
2013-03-08 2013-03-06 10.800 633,500 -49,000 0.16% 6,841,800
2013-03-07 2013-03-05 11.000 682,500 +48,500 0.17% 7,507,500
2013-03-06 2013-03-04 11.000 634,000 +2,500 0.16% 6,974,000
2013-03-05 2013-03-01 11.000 631,500 -7,000 0.16% 6,946,500
2013-03-04 2013-02-28 11.000 638,500 -5,000 0.16% 7,023,500
2013-02-27 2013-02-25 11.200 643,500 -20,000 0.16% 7,207,200
2013-02-26 2013-02-22 11.200 663,500 +24,000 0.16% 7,431,200
2013-02-25 2013-02-21 11.800 639,500 -7,500 0.16% 7,546,100
2013-02-22 2013-02-20 12.200 647,000 -2,500 0.16% 7,893,400
2013-02-21 2013-02-19 11.600 649,500 +23,500 0.16% 7,534,200
2013-02-20 2013-02-18 12.200 626,000 +27,000 0.15% 7,637,200
2013-02-19 2013-02-15 11.400 599,000 +30,000 0.15% 6,828,600
2013-02-18 2013-02-14 11.000 569,000 +12,500 0.14% 6,259,000
2013-02-15 2013-02-08 10.400 556,500 -6,500 0.14% 5,787,600
2013-02-14 2013-02-07 10.400 563,000 +2,500 0.14% 5,855,200
2013-02-08 2013-02-06 10.400 560,500 +48,500 0.14% 5,829,200
2013-02-07 2013-02-05 10.400 512,000 +5,500 0.13% 5,324,800
2013-02-06 2013-02-04 10.600 506,500 +500 0.12% 5,368,900
2013-02-05 2013-02-01 10.200 506,000 +1,000 0.12% 5,161,200
2013-01-31 2013-01-29 10.000 505,000 +1,500 0.12% 5,050,000
2013-01-29 2013-01-25 10.200 503,500 -3,000 0.12% 5,135,700
2013-01-24 2013-01-22 10.200 506,500 -18,500 0.12% 5,166,300
2013-01-23 2013-01-21 10.400 525,000 +18,500 0.13% 5,460,000
2013-01-22 2013-01-18 10.000 506,500 -2,500 0.12% 5,065,000
2013-01-18 2013-01-16 10.000 509,000 +4,750 0.12% 5,090,000
2013-01-17 2013-01-15 9.900 504,250 -500 0.12% 4,992,075
2013-01-16 2013-01-14 10.000 504,750 +4,000 0.12% 5,047,500
2013-01-15 2013-01-11 10.200 500,750 -12,500 0.12% 5,107,650
2013-01-14 2013-01-10 10.400 513,250 +10,000 0.13% 5,337,800
2013-01-11 2013-01-09 10.200 503,250 -8,000 0.12% 5,133,150
2013-01-10 2013-01-08 10.400 511,250 +1,500 0.13% 5,317,000
2013-01-09 2013-01-07 10.600 509,750 +1,500 0.13% 5,403,350
2013-01-08 2013-01-04 10.800 508,250 -3,500 0.12% 5,489,100
2013-01-04 2013-01-02 10.800 511,750 +1,500 0.13% 5,526,900
2012-12-28 2012-12-24 11.000 510,250 +5,000 0.13% 5,612,750
2012-12-21 2012-12-19 10.800 505,250 +5,000 0.12% 5,456,700
2012-12-20 2012-12-18 11.000 500,250 -40,000 0.12% 5,502,750
2012-12-19 2012-12-17 11.200 540,250 -10,500 0.13% 6,050,800
2012-12-18 2012-12-14 10.000 550,750 -4,000 0.14% 5,507,500
2012-12-17 2012-12-13 10.200 554,750 +1,500 0.14% 5,658,450
2012-12-14 2012-12-12 10.000 553,250 +1,500 0.16% 5,532,500
2012-12-07 2012-12-05 10.000 551,750 -4,500 0.16% 5,517,500
2012-11-13 2012-11-09 10.200 556,250 -5,500 0.16% 5,673,750
2012-11-06 2012-11-02 10.400 561,750 +15,000 0.16% 5,842,200
2012-10-24 2012-10-19 10.000 546,750 +2,000 0.16% 5,467,500
2012-10-22 2012-10-18 10.200 544,750 +10,000 0.16% 5,556,450
2012-10-17 2012-10-15 10.200 534,750 -15,000 0.16% 5,454,450
2012-10-15 2012-10-11 10.200 549,750 +2,000 0.16% 5,607,450
2012-10-11 2012-10-09 10.200 547,750 -26,500 0.16% 5,587,050
2012-10-04 2012-09-28 10.000 574,250 -5,000 0.17% 5,742,500
2012-09-28 2012-09-26 10.200 579,250 +6,000 0.17% 5,908,350
2012-09-27 2012-09-25 10.200 573,250 +5,000 0.17% 5,847,150
2012-09-24 2012-09-20 10.200 568,250 -6,500 0.17% 5,796,150
2012-09-20 2012-09-18 10.200 574,750 +2,500 0.17% 5,862,450
2012-09-10 2012-09-06 10.200 572,250 +1,500 0.17% 5,836,950
2012-09-04 2012-08-31 10.600 570,750 +48,000 0.17% 6,049,950
2012-09-03 2012-08-30 11.000 522,750 -5,000 0.15% 5,750,250
2012-08-29 2012-08-27 11.000 527,750 +5,000 0.15% 5,805,250
2012-08-16 2012-08-14 12.600 522,750 -5,000 0.15% 6,586,650
2012-08-15 2012-08-13 11.000 527,750 +8,000 0.15% 5,805,250
2012-08-14 2012-08-10 11.000 519,750 -2,000 0.15% 5,717,250
2012-08-13 2012-08-09 10.800 521,750 +10,000 0.15% 5,634,900
2012-07-24 2012-07-20 11.200 511,750 -7,000 0.15% 5,731,600
2012-07-20 2012-07-18 11.400 518,750 -1,500 0.15% 5,913,750
2012-07-18 2012-07-16 11.600 520,250 -40,000 0.15% 6,034,900
2012-07-06 2012-07-04 11.600 560,250 +5,500 0.16% 6,498,900
2012-07-03 2012-06-28 11.600 554,750 +1,500 0.16% 6,435,100
2012-06-27 2012-06-25 12.200 553,250 +7,000 0.16% 6,749,650
2012-06-19 2012-06-15 12.000 546,250 -10,500 0.16% 6,555,000
2012-06-11 2012-06-07 12.000 556,750 -2,500 0.16% 6,681,000
2012-06-04 2012-05-31 12.400 559,250 +20,500 0.16% 6,934,700
2012-05-29 2012-05-25 12.600 538,750 +52,500 0.16% 6,788,250
2012-05-28 2012-05-24 12.400 486,250 -11,250 0.14% 6,029,500
2012-05-25 2012-05-23 12.400 497,500 +8,000 0.15% 6,169,000
2012-05-18 2012-05-16 12.800 489,500 +5,000 0.14% 6,265,600
2012-05-17 2012-05-15 13.000 484,500 -5,000 0.14% 6,298,500
2012-05-10 2012-05-08 13.800 489,500 +32,500 0.14% 6,755,100
2012-05-07 2012-05-03 13.200 457,000 -12,500 0.13% 6,032,400
2012-05-03 2012-04-30 13.200 469,500 +2,500 0.14% 6,197,400
2012-04-25 2012-04-23 13.000 467,000 +7,500 0.14% 6,071,000
2012-04-23 2012-04-19 13.000 459,500 -3,500 0.13% 5,973,500
2012-04-12 2012-04-10 13.600 463,000 -10,000 0.14% 6,296,800
2012-04-11 2012-04-05 13.200 473,000 -1,000 0.14% 6,243,600
2012-04-10 2012-04-03 12.600 474,000 -2,000 0.14% 5,972,400
2012-04-05 2012-04-02 12.200 476,000 +4,500 0.14% 5,807,200
2012-03-28 2012-03-26 9.800 471,500 +14,000 0.14% 4,620,700
2012-03-14 2012-03-12 9.600 457,500 +500 0.13% 4,392,000
2012-03-05 2012-03-01 10.200 457,000 -1,000 0.13% 4,661,400
2012-03-01 2012-02-28 9.800 458,000 -4,000 0.13% 4,488,400
2012-02-28 2012-02-24 10.000 462,000 +4,000 0.13% 4,620,000
2012-02-21 2012-02-17 10.200 458,000 -20,000 0.13% 4,671,600
2012-02-17 2012-02-15 10.200 478,000 -5,000 0.15% 4,875,600
2012-02-16 2012-02-14 9.900 483,000 -10,000 0.15% 4,781,700
2012-02-15 2012-02-13 9.800 493,000 -8,000 0.15% 4,831,400
2012-02-14 2012-02-10 9.700 501,000 -12,000 0.15% 4,859,700
2012-02-10 2012-02-08 9.900 513,000 -5,500 0.16% 5,078,700
2012-02-07 2012-02-03 10.200 518,500 +1,500 0.16% 5,288,700
2012-02-01 2012-01-30 9.700 517,000 -1,500 0.16% 5,014,900
2012-01-30 2012-01-26 9.200 518,500 +2,500 0.16% 4,770,200
2012-01-20 2012-01-18 9.300 516,000 +4,500 0.16% 4,798,800
2012-01-19 2012-01-17 9.500 511,500 +18,500 0.16% 4,859,250
2012-01-10 2012-01-06 9.600 493,000 +13,000 0.15% 4,732,800
2012-01-03 2011-12-29 10.800 480,000 -7,500 0.15% 5,184,000
2011-12-23 2011-12-21 9.100 487,500 +2,500 0.15% 4,436,250
2011-12-21 2011-12-19 9.300 485,000 -6,500 0.15% 4,510,500
2011-12-19 2011-12-15 9.200 491,500 -7,500 0.15% 4,521,800
2011-12-08 2011-12-06 9.900 499,000 +2,500 0.15% 4,940,100
2011-12-07 2011-12-05 9.700 496,500 +5,000 0.15% 4,816,050
2011-12-05 2011-12-01 10.200 491,500 -5,000 0.15% 5,013,300
2011-12-02 2011-11-30 10.400 496,500 -2,500 0.15% 5,163,600
2011-12-01 2011-11-29 10.200 499,000 -7,500 0.15% 5,089,800
2011-11-30 2011-11-28 10.400 506,500 -5,000 0.15% 5,267,600
2011-11-28 2011-11-24 10.400 511,500 +13,500 0.16% 5,319,600
2011-11-23 2011-11-21 10.200 498,000 -2,500 0.15% 5,079,600
2011-11-22 2011-11-18 10.600 500,500 -5,000 0.15% 5,305,300
2011-11-21 2011-11-17 10.200 505,500 +5,000 0.15% 5,156,100
2011-11-18 2011-11-16 10.400 500,500 -5,000 0.15% 5,205,200
2011-11-17 2011-11-15 10.400 505,500 +5,000 0.15% 5,257,200
2011-11-15 2011-11-11 10.200 500,500 +4,500 0.15% 5,105,100
2011-11-14 2011-11-10 10.600 496,000 -4,000 0.15% 5,257,600
2011-11-11 2011-11-09 10.800 500,000 -15,000 0.15% 5,400,000
2011-11-09 2011-11-07 10.800 515,000 +3,500 0.16% 5,562,000
2011-11-08 2011-11-04 11.000 511,500 +4,000 0.16% 5,626,500
2011-11-07 2011-11-03 10.800 507,500 -4,000 0.16% 5,481,000
2011-11-04 2011-11-02 11.000 511,500 +4,000 0.16% 5,626,500
2011-10-31 2011-10-27 11.400 507,500 +500 0.16% 5,785,500
2011-10-13 2011-10-11 11.000 507,000 -10,000 0.16% 5,577,000
2011-10-10 2011-10-06 10.800 517,000 +1,000 0.16% 5,583,600
2011-10-07 2011-10-04 10.800 516,000 -15,000 0.16% 5,572,800
2011-10-06 2011-10-03 11.400 531,000 +5,000 0.17% 6,053,400
2011-09-30 2011-09-27 12.000 526,000 -2,500 0.17% 6,312,000
2011-09-20 2011-09-16 13.400 528,500 -5,000 0.17% 7,081,900
2011-09-16 2011-09-14 13.200 533,500 -6,000 0.17% 7,042,200
2011-09-15 2011-09-12 13.400 539,500 -7,500 0.17% 7,229,300
2011-09-14 2011-09-09 13.600 547,000 -1,000 0.17% 7,439,200
2011-09-05 2011-09-01 13.600 548,000 -2,000 0.17% 7,452,800
2011-09-01 2011-08-30 13.200 550,000 -1,000 0.17% 7,260,000
2011-08-26 2011-08-24 12.400 551,000 -2,000 0.17% 6,832,400
2011-08-17 2011-08-15 13.000 553,000 -1,000 0.18% 7,189,000
2011-08-16 2011-08-12 12.800 554,000 -1,000 0.18% 7,091,200
2011-08-12 2011-08-10 12.200 555,000 -45,000 0.18% 6,771,000
2011-08-11 2011-08-09 12.400 600,000 -1,500 0.19% 7,440,000
2011-08-09 2011-08-05 13.400 601,500 -500 0.19% 8,060,100
2011-08-04 2011-08-02 13.600 602,000 -20,000 0.19% 8,187,200
2011-07-29 2011-07-27 14.600 622,000 -3,500 0.20% 9,081,200
2011-07-28 2011-07-26 14.600 625,500 +5,000 0.20% 9,132,300
2011-07-27 2011-07-25 14.600 620,500 +500 0.20% 9,059,300
2011-07-26 2011-07-22 14.200 620,000 +2,000 0.20% 8,804,000
2011-07-20 2011-07-18 13.800 618,000 +8,500 0.20% 8,528,400
2011-07-19 2011-07-15 14.000 609,500 +10,000 0.19% 8,533,000
2011-07-05 2011-06-30 14.200 599,500 -4,000 0.19% 8,512,900
2011-07-04 2011-06-29 14.200 603,500 -52,500 0.19% 8,569,700
2011-06-29 2011-06-27 14.400 656,000 -48,500 0.21% 9,446,400
2011-06-22 2011-06-20 12.800 704,500 +10,000 0.22% 9,017,600
2011-06-20 2011-06-16 13.600 694,500 -6,000 0.22% 9,445,200
2011-06-17 2011-06-15 13.400 700,500 +6,500 0.22% 9,386,700
2011-06-15 2011-06-13 13.600 694,000 -10,000 0.22% 9,438,400
2011-06-14 2011-06-10 13.800 704,000 -10,000 0.22% 9,715,200
2011-06-13 2011-06-09 14.200 714,000 -22,500 0.23% 10,138,800
2011-06-10 2011-06-08 14.200 736,500 +5,000 0.23% 10,458,300
2011-06-09 2011-06-07 14.400 731,500 +3,500 0.23% 10,533,600
2011-06-08 2011-06-03 14.400 728,000 +10,000 0.23% 10,483,200
2011-06-07 2011-06-02 14.400 718,000 -15,000 0.23% 10,339,200
2011-05-31 2011-05-27 14.400 733,000 -10,000 0.23% 10,555,200
2011-05-30 2011-05-26 14.600 743,000 +10,000 0.24% 10,847,800
2011-05-27 2011-05-25 14.400 733,000 -21,000 0.23% 10,555,200
2011-05-25 2011-05-23 14.600 754,000 -20,000 0.24% 11,008,400
2011-05-24 2011-05-20 14.600 774,000 -7,500 0.24% 11,300,400
2011-05-23 2011-05-19 14.600 781,500 +1,000 0.25% 11,409,900
2011-05-20 2011-05-18 14.800 780,500 -1,000 0.25% 11,551,400
2011-05-19 2011-05-17 14.800 781,500 +3,500 0.25% 11,566,200
2011-05-18 2011-05-16 14.600 778,000 +5,500 0.25% 11,358,800
2011-05-17 2011-05-13 14.800 772,500 -6,000 0.24% 11,433,000
2011-05-12 2011-05-09 15.000 778,500 -6,000 0.25% 11,677,500
2011-05-06 2011-05-04 15.000 784,500 +11,000 0.25% 11,767,500
2011-05-05 2011-05-03 15.400 773,500 -19,000 0.24% 11,911,900
2011-05-03 2011-04-28 13.200 792,500 +6,000 0.25% 10,461,000
2011-04-29 2011-04-27 13.400 786,500 -11,000 0.25% 10,539,100
2011-04-28 2011-04-26 14.000 797,500 +21,500 0.25% 11,165,000
2011-04-27 2011-04-21 15.200 776,000 -2,000 0.25% 11,795,200
2011-04-26 2011-04-20 15.800 778,000 +26,500 0.25% 12,292,400
2011-04-21 2011-04-19 14.800 751,500 +58,000 0.24% 11,122,200
2011-04-20 2011-04-18 14.400 693,500 +10,000 0.22% 9,986,400
2011-04-19 2011-04-15 13.800 683,500 -48,500 0.22% 9,432,300
2011-04-18 2011-04-14 13.200 732,000 +4,000 0.23% 9,662,400
2011-04-15 2011-04-13 13.000 728,000 +22,000 0.23% 9,464,000
2011-04-14 2011-04-12 13.200 706,000 +10,000 0.22% 9,319,200
2011-04-12 2011-04-08 13.000 696,000 +9,000 0.22% 9,048,000
2011-04-11 2011-04-07 13.200 687,000 -7,500 0.22% 9,068,400
2011-04-04 2011-03-31 13.200 694,500 -1,500 0.22% 9,167,400
2011-03-30 2011-03-28 13.200 696,000 -6,000 0.22% 9,187,200
2011-03-28 2011-03-24 13.000 702,000 +10,000 0.22% 9,126,000
2011-03-24 2011-03-22 13.600 692,000 -5,000 0.22% 9,411,200
2011-03-21 2011-03-17 12.600 697,000 +5,000 0.22% 8,782,200
2011-03-18 2011-03-16 13.000 692,000 +10,000 0.22% 8,996,000
2011-03-15 2011-03-11 13.000 682,000 -500 0.22% 8,866,000
2011-03-14 2011-03-10 13.400 682,500 -1,500 0.22% 9,145,500
2011-03-07 2011-03-03 13.600 684,000 -3,000 0.22% 9,302,400
2011-02-28 2011-02-24 13.400 687,000 -5,000 0.22% 9,205,800
2011-02-24 2011-02-22 13.400 692,000 -3,000 0.22% 9,272,800
2011-02-23 2011-02-21 13.400 695,000 +20,500 0.22% 9,313,000
2011-02-22 2011-02-18 13.600 674,500 -13,000 0.21% 9,173,200
2011-02-21 2011-02-17 13.800 687,500 +4,000 0.22% 9,487,500
2011-02-18 2011-02-16 13.400 683,500 -15,500 0.22% 9,158,900
2011-02-17 2011-02-15 13.000 699,000 -10,000 0.22% 9,087,000
2011-02-14 2011-02-10 12.200 709,000 -5,000 0.22% 8,649,800
2011-02-08 2011-02-02 12.600 714,000 +12,500 0.23% 8,996,400
2011-01-27 2011-01-25 13.000 701,500 -5,000 0.22% 9,119,500
2011-01-26 2011-01-24 13.200 706,500 -10,000 0.22% 9,325,800
2011-01-21 2011-01-19 12.800 716,500 +28,000 0.23% 9,171,200
2011-01-19 2011-01-17 12.800 688,500 -2,500 0.22% 8,812,800
2011-01-18 2011-01-14 13.000 691,000 -1,500 0.22% 8,983,000
2011-01-17 2011-01-13 13.000 692,500 -3,500 0.22% 9,002,500
2011-01-07 2011-01-05 13.400 696,000 +10,000 0.22% 9,326,400
2011-01-05 2011-01-03 13.400 686,000 +5,000 0.22% 9,192,400
2010-12-30 2010-12-28 13.400 681,000 -68,500 0.22% 9,125,400
2010-12-28 2010-12-22 13.600 749,500 -5,000 0.24% 10,193,200
2010-12-23 2010-12-21 13.400 754,500 -4,000 0.24% 10,110,300
2010-12-22 2010-12-20 13.600 758,500 -6,500 0.24% 10,315,600
2010-12-17 2010-12-15 13.400 765,000 -2,500 0.24% 10,251,000
2010-12-13 2010-12-09 13.600 767,500 +2,500 0.24% 10,438,000
2010-12-09 2010-12-07 14.000 765,000 +25,000 0.24% 10,710,000
2010-12-08 2010-12-06 14.000 740,000 +17,500 0.23% 10,360,000
2010-12-07 2010-12-03 13.600 722,500 -5,000 0.23% 9,826,000
2010-12-06 2010-12-02 14.000 727,500 -21,000 0.23% 10,185,000
2010-12-03 2010-12-01 13.800 748,500 -4,000 0.24% 10,329,300
2010-12-02 2010-11-30 13.200 752,500 +4,000 0.24% 9,933,000
2010-12-01 2010-11-29 13.400 748,500 -9,500 0.24% 10,029,900
2010-11-30 2010-11-26 13.200 758,000 -5,000 0.24% 10,005,600
2010-11-25 2010-11-23 12.600 763,000 -2,500 0.24% 9,613,800
2010-11-24 2010-11-22 12.800 765,500 +3,000 0.24% 9,798,400
2010-11-23 2010-11-19 13.000 762,500 -2,500 0.24% 9,912,500
2010-11-22 2010-11-18 13.000 765,000 -3,000 0.24% 9,945,000
2010-11-19 2010-11-17 13.000 768,000 -5,000 0.24% 9,984,000
2010-11-17 2010-11-15 13.000 773,000 -1,000 0.24% 10,049,000
2010-11-16 2010-11-12 13.200 774,000 -12,000 0.24% 10,216,800
2010-11-12 2010-11-10 13.400 786,000 -4,000 0.26% 10,532,400
2010-11-11 2010-11-09 13.600 790,000 +18,500 0.26% 10,744,000
2010-11-10 2010-11-08 14.000 771,500 -12,500 0.25% 10,801,000
2010-11-09 2010-11-05 13.600 784,000 +10,500 0.26% 10,662,400
2010-11-08 2010-11-04 13.600 773,500 -20,000 0.25% 10,519,600
2010-11-05 2010-11-03 13.600 793,500 -24,000 0.26% 10,791,600
2010-11-04 2010-11-02 13.800 817,500 -7,000 0.27% 11,281,500
2010-11-03 2010-11-01 14.000 824,500 -2,500 0.27% 11,543,000
2010-10-29 2010-10-27 13.400 827,000 -28,000 0.27% 11,081,800
2010-10-28 2010-10-26 13.600 855,000 -10,000 0.28% 11,628,000
2010-10-27 2010-10-25 13.600 865,000 +23,500 0.28% 11,764,000
2010-10-26 2010-10-22 13.400 841,500 -5,000 0.28% 11,276,100
2010-10-22 2010-10-20 13.600 846,500 -30,000 0.28% 11,512,400
2010-10-20 2010-10-18 13.600 876,500 -2,000 0.29% 11,920,400
2010-10-19 2010-10-15 14.000 878,500 -10,000 0.29% 12,299,000
2010-10-18 2010-10-14 14.200 888,500 +1,500 0.29% 12,616,700
2010-10-15 2010-10-13 14.000 887,000 -10,500 0.29% 12,418,000
2010-10-14 2010-10-12 13.800 897,500 +16,500 0.29% 12,385,500
2010-10-13 2010-10-11 14.000 881,000 +5,500 0.29% 12,334,000
2010-10-12 2010-10-08 14.000 875,500 -8,500 0.29% 12,257,000
2010-10-11 2010-10-07 13.800 884,000 +9,000 0.29% 12,199,200
2010-10-08 2010-10-06 13.800 875,000 +18,000 0.29% 12,075,000
2010-10-07 2010-10-05 13.600 857,000 -5,000 0.28% 11,655,200
2010-10-06 2010-10-04 13.400 862,000 +17,500 0.28% 11,550,800
2010-10-05 2010-09-30 13.200 844,500 +13,000 0.28% 11,147,400
2010-10-04 2010-09-29 13.000 831,500 -10,000 0.27% 10,809,500
2010-09-30 2010-09-28 13.000 841,500 -37,500 0.28% 10,939,500
2010-09-29 2010-09-27 13.000 879,000 -2,500 0.29% 11,427,000
2010-09-27 2010-09-22 13.000 881,500 +2,500 0.29% 11,459,500
2010-09-24 2010-09-21 12.800 879,000 +5,000 0.29% 11,251,200
2010-09-22 2010-09-20 13.000 874,000 -5,500 0.29% 11,362,000
2010-09-20 2010-09-16 12.800 879,500 -50,000 0.29% 11,257,600
2010-09-17 2010-09-15 13.200 929,500 +1,500 0.30% 12,269,400
2010-09-16 2010-09-14 13.200 928,000 +5,500 0.30% 12,249,600
2010-09-15 2010-09-13 13.200 922,500 -500 0.30% 12,177,000
2010-09-14 2010-09-10 13.000 923,000 -11,000 0.30% 11,999,000
2010-09-13 2010-09-09 12.800 934,000 +500 0.31% 11,955,200
2010-09-08 2010-09-06 13.200 933,500 +2,500 0.31% 12,322,200
2010-09-02 2010-08-31 13.200 931,000 +5,000 0.30% 12,289,200
2010-09-01 2010-08-30 13.200 926,000 -500 0.30% 12,223,200
2010-08-31 2010-08-27 13.200 926,500 -2,000 0.30% 12,229,800
2010-08-26 2010-08-24 13.600 928,500 -50,000 0.30% 12,627,600
2010-08-25 2010-08-23 13.600 978,500 -6,500 0.32% 13,307,600
2010-08-20 2010-08-18 13.400 985,000 -2,000 0.32% 13,199,000
2010-08-17 2010-08-13 13.800 987,000 -48,000 0.32% 13,620,600
2010-08-13 2010-08-11 13.600 1,035,000 -2,500 0.34% 14,076,000
2010-08-12 2010-08-10 13.800 1,037,500 +4,000 0.34% 14,317,500
2010-08-06 2010-08-04 14.000 1,033,500 +7,000 0.34% 14,469,000
2010-08-05 2010-08-03 14.200 1,026,500 +18,500 0.34% 14,576,300
2010-08-04 2010-08-02 14.600 1,008,000 -16,500 0.33% 14,716,800
2010-08-02 2010-07-29 13.400 1,024,500 -2,000 0.34% 13,728,300
2010-07-30 2010-07-28 13.400 1,026,500 +4,000 0.34% 13,755,100
2010-07-29 2010-07-27 14.000 1,022,500 -24,800 0.33% 14,315,000
2010-07-28 2010-07-26 14.200 1,047,300 +20,500 0.34% 14,871,660
2010-07-27 2010-07-23 13.400 1,026,800 -45,000 0.34% 13,759,120
2010-07-26 2010-07-22 13.200 1,071,800 -59,000 0.35% 14,147,760
2010-07-23 2010-07-21 13.400 1,130,800 -5,000 0.37% 15,152,720
2010-07-21 2010-07-19 13.200 1,135,800 -12,500 0.37% 14,992,560
2010-07-20 2010-07-16 13.400 1,148,300 +14,000 0.38% 15,387,220
2010-07-19 2010-07-15 13.400 1,134,300 -31,000 0.37% 15,199,620
2010-07-15 2010-07-13 13.400 1,165,300 -500 0.38% 15,615,020
2010-07-14 2010-07-12 13.400 1,165,800 +3,000 0.38% 15,621,720
2010-07-09 2010-07-07 13.400 1,162,800 -4,000 0.38% 15,581,520
2010-07-08 2010-07-06 13.400 1,166,800 -9,000 0.38% 15,635,120
2010-07-06 2010-07-02 13.600 1,175,800 -2,000 0.38% 15,990,880
2010-07-05 2010-06-30 13.600 1,177,800 -4,000 0.39% 16,018,080
2010-07-02 2010-06-29 13.600 1,181,800 -1,500 0.39% 16,072,480
2010-06-28 2010-06-24 13.600 1,183,300 +3,000 0.39% 16,092,880
2010-06-24 2010-06-22 13.800 1,180,300 +7,000 0.39% 16,288,140
2010-06-23 2010-06-21 14.000 1,173,300 +27,500 0.38% 16,426,200
2010-06-21 2010-06-17 13.800 1,145,800 +1,500 0.37% 15,812,040
2010-06-18 2010-06-15 13.600 1,144,300 +4,000 0.37% 15,562,480
2010-06-14 2010-06-10 13.400 1,140,300 -12,000 0.37% 15,280,020
2010-06-11 2010-06-09 13.600 1,152,300 -10,000 0.38% 15,671,280
2010-06-08 2010-06-04 14.000 1,162,300 +4,500 0.38% 16,272,200
2010-06-07 2010-06-03 13.800 1,157,800 +3,000 0.38% 15,977,640
2010-06-03 2010-06-01 13.600 1,154,800 -10,000 0.38% 15,705,280
2010-06-01 2010-05-28 14.400 1,164,800 -1,500 0.38% 16,773,120
2010-05-31 2010-05-27 13.600 1,166,300 -11,000 0.38% 15,861,680
2010-05-28 2010-05-26 13.200 1,177,300 -5,000 0.39% 15,540,360
2010-05-27 2010-05-25 12.800 1,182,300 -1,500 0.39% 15,133,440
2010-05-26 2010-05-24 13.600 1,183,800 +15,000 0.39% 16,099,680
2010-05-25 2010-05-20 13.800 1,168,800 -10,000 0.38% 16,129,440
2010-05-24 2010-05-19 14.400 1,178,800 +4,000 0.39% 16,974,720
2010-05-20 2010-05-18 14.800 1,174,800 -2,000 0.38% 17,387,040
2010-05-19 2010-05-17 14.600 1,176,800 +5,000 0.38% 17,181,280
2010-05-18 2010-05-14 15.200 1,171,800 +6,000 0.38% 17,811,360
2010-05-13 2010-05-11 15.600 1,165,800 -27,500 0.38% 18,186,480
2010-05-12 2010-05-10 16.000 1,193,300 -1,000 0.39% 19,092,800
2010-05-11 2010-05-07 15.400 1,194,300 -5,000 0.39% 18,392,220
2010-05-10 2010-05-06 14.800 1,199,300 +9,000 0.39% 17,749,640
2010-05-07 2010-05-05 15.800 1,190,300 +6,000 0.39% 18,806,740
2010-05-06 2010-05-04 16.400 1,184,300 -9,500 0.39% 19,422,520
2010-05-05 2010-05-03 16.200 1,193,800 -3,000 0.39% 19,339,560
2010-05-04 2010-04-30 16.200 1,196,800 +5,000 0.39% 19,388,160
2010-05-03 2010-04-29 16.000 1,191,800 +6,500 0.39% 19,068,800
2010-04-30 2010-04-28 16.000 1,185,300 +14,500 0.39% 18,964,800
2010-04-29 2010-04-27 16.400 1,170,800 +10,000 0.38% 19,201,120
2010-04-28 2010-04-26 16.800 1,160,800 -2,500 0.38% 19,501,440
2010-04-27 2010-04-23 16.800 1,163,300 +4,500 0.38% 19,543,440
2010-04-26 2010-04-22 16.600 1,158,800 -32,500 0.38% 19,236,080
2010-04-23 2010-04-21 16.600 1,191,300 +68,000 0.39% 19,775,580
2010-04-22 2010-04-20 15.600 1,123,300 +7,000 0.37% 17,523,480
2010-04-21 2010-04-19 15.400 1,116,300 -27,000 0.37% 17,191,020
2010-04-20 2010-04-16 16.000 1,143,300 +21,000 0.37% 18,292,800
2010-04-19 2010-04-15 16.400 1,122,300 +15,000 0.37% 18,405,720
2010-04-16 2010-04-14 16.600 1,107,300 -2,000 0.36% 18,381,180
2010-04-14 2010-04-12 17.200 1,109,300 -16,500 0.36% 19,079,960
2010-04-13 2010-04-09 17.000 1,125,800 +3,000 0.37% 19,138,600
2010-04-09 2010-04-07 17.000 1,122,800 -10,500 0.37% 19,087,600
2010-04-08 2010-04-01 16.600 1,133,300 +82,500 0.37% 18,812,780
2010-04-07 2010-03-31 17.600 1,050,800 +2,500 0.34% 18,494,080
2010-04-01 2010-03-30 18.000 1,048,300 -6,000 0.34% 18,869,400
2010-03-31 2010-03-29 17.800 1,054,300 +27,000 0.34% 18,766,540
2010-03-30 2010-03-26 18.200 1,027,300 -8,900 0.34% 18,696,860
2010-03-29 2010-03-25 18.200 1,036,200 -4,500 0.34% 18,858,840
2010-03-26 2010-03-24 18.200 1,040,700 -23,500 0.34% 18,940,740
2010-03-25 2010-03-23 17.800 1,064,200 +20,000 0.35% 18,942,760
2010-03-24 2010-03-22 19.600 1,044,200 -26,500 0.34% 20,466,320
2010-03-23 2010-03-19 19.000 1,070,700 -30,400 0.35% 20,343,300
2010-03-22 2010-03-18 18.200 1,101,100 -18,500 0.36% 20,040,020
2010-03-19 2010-03-17 17.800 1,119,600 -30,000 0.37% 19,928,880
2010-03-18 2010-03-16 17.400 1,149,600 +10,000 0.38% 20,003,040
2010-03-17 2010-03-15 15.600 1,139,600 +500 0.37% 17,777,760
2010-03-16 2010-03-12 15.600 1,139,100 -5,000 0.37% 17,769,960
2010-03-11 2010-03-09 15.600 1,144,100 +12,000 0.37% 17,847,960
2010-03-10 2010-03-08 15.800 1,132,100 -31,500 0.37% 17,887,180
2010-03-09 2010-03-05 16.000 1,163,600 +38,500 0.38% 18,617,600
2010-03-08 2010-03-04 15.600 1,125,100 +2,500 0.37% 17,551,560
2010-03-05 2010-03-03 15.600 1,122,600 +6,500 0.37% 17,512,560
2010-03-04 2010-03-02 15.800 1,116,100 +2,500 0.37% 17,634,380
2010-03-03 2010-03-01 15.800 1,113,600 +15,000 0.36% 17,594,880
2010-03-02 2010-02-26 15.600 1,098,600 +7,500 0.36% 17,138,160
2010-03-01 2010-02-25 15.400 1,091,100 +9,500 0.36% 16,802,940
2010-02-26 2010-02-24 15.800 1,081,600 +10,000 0.35% 17,089,280
2010-02-24 2010-02-22 16.400 1,071,600 +5,000 0.35% 17,574,240
2010-02-22 2010-02-18 16.200 1,066,600 +1,000 0.35% 17,278,920
2010-02-19 2010-02-17 16.400 1,065,600 +5,000 0.35% 17,475,840
2010-02-12 2010-02-10 16.400 1,060,600 +20,000 0.35% 17,393,840
2010-02-11 2010-02-09 16.200 1,040,600 +1,000 0.34% 16,857,720
2010-02-10 2010-02-08 16.400 1,039,600 +9,000 0.34% 17,049,440
2010-02-09 2010-02-05 17.200 1,030,600 -19,500 0.34% 17,726,320
2010-02-05 2010-02-03 17.800 1,050,100 -10,000 0.34% 18,691,780
2010-02-04 2010-02-02 17.800 1,060,100 +2,000 0.35% 18,869,780
2010-02-03 2010-02-01 17.400 1,058,100 -1,500 0.35% 18,410,940
2010-02-02 2010-01-29 17.400 1,059,600 +3,500 0.35% 18,437,040
2010-02-01 2010-01-28 16.000 1,056,100 +5,000 0.35% 16,897,600
2010-01-29 2010-01-27 16.000 1,051,100 +1,500 0.34% 16,817,600
2010-01-28 2010-01-26 17.000 1,049,600 -21,500 0.34% 17,843,200
2010-01-27 2010-01-25 17.400 1,071,100 +6,500 0.35% 18,637,140
2010-01-26 2010-01-22 16.600 1,064,600 -8,000 0.35% 17,672,360
2010-01-25 2010-01-21 16.400 1,072,600 -2,000 0.35% 17,590,640
2010-01-22 2010-01-20 17.600 1,074,600 -159,000 0.35% 18,912,960
2010-01-21 2010-01-19 18.000 1,233,600 -4,500 0.40% 22,204,800
2010-01-20 2010-01-18 18.000 1,238,100 +7,000 0.41% 22,285,800
2010-01-19 2010-01-15 18.200 1,231,100 +3,000 0.40% 22,406,020
2010-01-18 2010-01-14 18.000 1,228,100 +16,000 0.40% 22,105,800
2010-01-15 2010-01-13 17.600 1,212,100 +6,000 0.40% 21,332,960
2010-01-14 2010-01-12 19.800 1,206,100 -34,500 0.39% 23,880,780
2010-01-13 2010-01-11 19.800 1,240,600 +129,000 0.41% 24,563,880
2010-01-11 2010-01-07 19.800 1,111,600 -46,400 0.36% 22,009,680
2010-01-08 2010-01-06 19.200 1,158,000 -11,000 0.38% 22,233,600
2010-01-07 2010-01-05 18.400 1,169,000 -9,000 0.38% 21,509,600
2010-01-06 2010-01-04 17.400 1,178,000 -74,000 0.39% 20,497,200
2010-01-05 2009-12-31 16.000 1,252,000 -88,500 0.41% 20,032,000
2009-12-30 2009-12-28 15.600 1,340,500 -17,500 0.44% 20,911,800
2009-12-29 2009-12-24 15.800 1,358,000 -2,000 0.44% 21,456,400
2009-12-28 2009-12-22 15.800 1,360,000 +1,500 0.44% 21,488,000
2009-12-23 2009-12-21 16.400 1,358,500 +4,500 0.44% 22,279,400
2009-12-22 2009-12-18 16.400 1,354,000 -32,000 0.44% 22,205,600
2009-12-21 2009-12-17 15.600 1,386,000 -1,500 0.45% 21,621,600
2009-12-18 2009-12-16 15.800 1,387,500 -10,000 0.45% 21,922,500
2009-12-17 2009-12-15 16.000 1,397,500 -4,000 0.46% 22,360,000
2009-12-16 2009-12-14 15.800 1,401,500 +72,500 0.46% 22,143,700
2009-12-15 2009-12-11 15.600 1,329,000 -4,500 0.43% 20,732,400
2009-12-14 2009-12-10 15.200 1,333,500 +38,000 0.44% 20,269,200
2009-12-11 2009-12-09 15.600 1,295,500 +26,000 0.42% 20,209,800
2009-12-10 2009-12-08 16.000 1,269,500 -58,000 0.42% 20,312,000
2009-12-09 2009-12-07 16.400 1,327,500 +134,500 0.43% 21,771,000
2009-12-08 2009-12-04 15.400 1,193,000 +73,500 0.39% 18,372,200
2009-12-07 2009-12-03 14.600 1,119,500 -20,500 0.37% 16,344,700
2009-12-04 2009-12-02 14.000 1,140,000 +500 0.37% 15,960,000
2009-12-03 2009-12-01 14.000 1,139,500 -51,500 0.37% 15,953,000
2009-12-02 2009-11-30 13.800 1,191,000 +9,000 0.39% 16,435,800
2009-12-01 2009-11-27 13.000 1,182,000 +5,000 0.39% 15,366,000
2009-11-30 2009-11-26 14.000 1,177,000 +4,500 0.39% 16,478,000
2009-11-27 2009-11-25 14.200 1,172,500 -9,500 0.38% 16,649,500
2009-11-26 2009-11-24 14.200 1,182,000 +1,000 0.39% 16,784,400
2009-11-25 2009-11-23 14.200 1,181,000 +8,000 0.39% 16,770,200
2009-11-24 2009-11-20 14.200 1,173,000 -6,000 0.38% 16,656,600
2009-11-23 2009-11-19 14.400 1,179,000 -2,000 0.39% 16,977,600
2009-11-20 2009-11-18 14.600 1,181,000 -7,500 0.39% 17,242,600
2009-11-19 2009-11-17 14.800 1,188,500 +18,500 0.39% 17,589,800
2009-11-18 2009-11-16 14.800 1,170,000 +127,500 0.38% 17,316,000
2009-11-17 2009-11-13 13.800 1,042,500 +5,500 0.34% 14,386,500
2009-11-16 2009-11-12 13.800 1,037,000 +5,000 0.34% 14,310,600
2009-11-13 2009-11-11 13.800 1,032,000 -21,000 0.34% 14,241,600
2009-11-12 2009-11-10 13.800 1,053,000 -16,000 0.34% 14,531,400
2009-11-11 2009-11-09 14.000 1,069,000 +57,000 0.35% 14,966,000
2009-11-06 2009-11-04 13.200 1,012,000 +10,000 0.33% 13,358,400
2009-11-05 2009-11-03 13.000 1,002,000 -59,000 0.33% 13,026,000
2009-11-04 2009-11-02 13.400 1,061,000 -50,500 0.35% 14,217,400
2009-11-03 2009-10-30 13.400 1,111,500 -37,500 0.36% 14,894,100
2009-11-02 2009-10-29 12.800 1,149,000 -157,000 0.38% 14,707,200
2009-10-30 2009-10-28 13.400 1,306,000 +12,500 0.43% 17,500,400
2009-10-29 2009-10-27 13.600 1,293,500 -25,000 0.42% 17,591,600
2009-10-28 2009-10-23 14.000 1,318,500 +28,500 0.43% 18,459,000
2009-10-27 2009-10-22 14.200 1,290,000 -1,000 0.42% 18,318,000
2009-10-23 2009-10-21 13.800 1,291,000 +7,000 0.42% 17,815,800
2009-10-22 2009-10-20 13.600 1,284,000 -10,500 0.42% 17,462,400
2009-10-21 2009-10-19 14.000 1,294,500 +7,500 0.42% 18,123,000
2009-10-20 2009-10-16 14.200 1,287,000 +155,500 0.42% 18,275,400
2009-10-19 2009-10-15 13.000 1,131,500 -6,000 0.37% 14,709,500
2009-10-16 2009-10-14 13.000 1,137,500 +1,500 0.37% 14,787,500
2009-10-15 2009-10-13 13.000 1,136,000 +5,000 0.37% 14,768,000
2009-10-13 2009-10-09 13.000 1,131,000 +10,000 0.37% 14,703,000
2009-10-12 2009-10-08 12.600 1,121,000 -6,000 0.37% 14,124,600
2009-10-09 2009-10-07 13.000 1,127,000 -2,500 0.37% 14,651,000
2009-10-08 2009-10-06 13.200 1,129,500 +3,500 0.37% 14,909,400
2009-10-07 2009-10-05 12.600 1,126,000 -6,500 0.37% 14,187,600
2009-10-05 2009-09-30 12.600 1,132,500 -75,500 0.37% 14,269,500
2009-10-02 2009-09-29 13.000 1,208,000 +29,500 0.40% 15,704,000
2009-09-30 2009-09-28 13.800 1,178,500 +37,500 0.39% 16,263,300
2009-09-29 2009-09-25 13.600 1,141,000 -7,000 0.37% 15,517,600
2009-09-28 2009-09-24 13.000 1,148,000 -36,500 0.38% 14,924,000
2009-09-25 2009-09-23 13.000 1,184,500 -14,000 0.39% 15,398,500
2009-09-24 2009-09-22 13.200 1,198,500 +3,500 0.39% 15,820,200
2009-09-23 2009-09-21 12.400 1,195,000 +15,000 0.39% 14,818,000
2009-09-22 2009-09-18 12.800 1,180,000 -68,000 0.39% 15,104,000
2009-09-21 2009-09-17 12.400 1,248,000 -4,500 0.41% 15,475,200
2009-09-18 2009-09-16 12.800 1,252,500 -1,000 0.41% 16,032,000
2009-09-17 2009-09-15 11.800 1,253,500 +15,000 0.41% 14,791,300
2009-09-16 2009-09-14 12.000 1,238,500 +17,500 0.41% 14,862,000
2009-09-15 2009-09-11 12.200 1,221,000 +31,000 0.40% 14,896,200
2009-09-14 2009-09-10 12.200 1,190,000 +47,000 0.39% 14,518,000
2009-09-11 2009-09-09 12.800 1,143,000 -7,500 0.37% 14,630,400
2009-09-10 2009-09-08 13.200 1,150,500 +17,000 0.38% 15,186,600
2009-09-09 2009-09-07 13.600 1,133,500 -3,500 0.37% 15,415,600
2009-09-08 2009-09-04 13.800 1,137,000 -2,500 0.37% 15,690,600
2009-09-07 2009-09-03 14.000 1,139,500 +4,500 0.37% 15,953,000
2009-09-04 2009-09-02 14.000 1,135,000 +8,000 0.37% 15,890,000
2009-09-01 2009-08-28 13.400 1,127,000 +18,000 0.37% 15,101,800
2009-08-31 2009-08-27 13.800 1,109,000 +8,500 0.36% 15,304,200
2009-08-28 2009-08-26 14.200 1,100,500 +3,500 0.36% 15,627,100
2009-08-27 2009-08-25 14.200 1,097,000 +14,500 0.36% 15,577,400
2009-08-26 2009-08-24 14.200 1,082,500 +7,000 0.35% 15,371,500
2009-08-25 2009-08-21 14.200 1,075,500 +2,000 0.35% 15,272,100
2009-08-24 2009-08-20 14.600 1,073,500 -1,000 0.35% 15,673,100
2009-08-21 2009-08-19 14.400 1,074,500 +8,500 0.35% 15,472,800
2009-08-20 2009-08-18 15.600 1,066,000 +40,000 0.35% 16,629,600
2009-08-19 2009-08-17 16.200 1,026,000 -1,000 0.34% 16,621,200
2009-08-12 2009-08-10 17.400 1,027,000 +15,000 0.34% 17,869,800
2009-08-11 2009-08-07 17.400 1,012,000 -5,000 0.33% 17,608,800
2009-08-10 2009-08-06 18.200 1,017,000 -2,000 0.33% 18,509,400
2009-08-07 2009-08-05 18.600 1,019,000 -25,500 0.33% 18,953,400
2009-08-06 2009-08-04 18.400 1,044,500 -5,500 0.34% 19,218,800
2009-08-04 2009-07-31 19.600 1,050,000 -29,500 0.34% 20,580,000
2009-08-03 2009-07-30 20.200 1,079,500 +37,000 0.35% 21,805,900
2009-07-31 2009-07-29 20.400 1,042,500 -31,500 0.34% 21,267,000
2009-07-30 2009-07-28 19.400 1,074,000 -1,500 0.35% 20,835,600
2009-07-29 2009-07-27 19.200 1,075,500 +7,500 0.35% 20,649,600
2009-07-28 2009-07-24 19.400 1,068,000 +38,000 0.35% 20,719,200
2009-07-27 2009-07-23 18.800 1,030,000 -3,500 0.34% 19,364,000
2009-07-24 2009-07-22 19.200 1,033,500 +28,000 0.34% 19,843,200
2009-07-23 2009-07-21 19.800 1,005,500 -99,000 0.33% 19,908,900
2009-07-20 2009-07-16 19.400 1,104,500 -2,500 0.36% 21,427,300
2009-07-17 2009-07-15 19.200 1,107,000 +30,500 0.36% 21,254,400
2009-07-16 2009-07-14 17.800 1,076,500 -12,500 0.35% 19,161,700
2009-07-15 2009-07-13 17.400 1,089,000 -134,000 0.36% 18,948,600
2009-07-14 2009-07-10 18.000 1,223,000 +2,500 0.40% 22,014,000
2009-07-13 2009-07-09 18.000 1,220,500 +10,500 0.40% 21,969,000
2009-07-10 2009-07-08 17.800 1,210,000 -2,500 0.40% 21,538,000
2009-07-09 2009-07-07 18.200 1,212,500 +1,000 0.40% 22,067,500
2009-07-08 2009-07-06 18.200 1,211,500 +3,000 0.40% 22,049,300
2009-07-07 2009-07-03 17.800 1,208,500 +2,500 0.40% 21,511,300
2009-07-06 2009-07-02 17.400 1,206,000 -12,500 0.39% 20,984,400
2009-07-03 2009-06-30 18.000 1,218,500 -1,500 0.40% 21,933,000
2009-07-02 2009-06-29 18.800 1,220,000 -18,000 0.40% 22,936,000
2009-06-30 2009-06-26 18.800 1,238,000 +120,000 0.41% 23,274,400
2009-06-29 2009-06-25 19.200 1,118,000 +65,000 0.37% 21,465,600
2009-06-26 2009-06-24 18.600 1,053,000 -2,000 0.35% 19,585,800
2009-06-25 2009-06-23 16.600 1,055,000 +2,000 0.35% 17,513,000
2009-06-24 2009-06-22 17.800 1,053,000 -14,000 0.35% 18,743,400
2009-06-23 2009-06-19 18.200 1,067,000 +6,500 0.35% 19,419,400
2009-06-19 2009-06-17 18.800 1,060,500 +500 0.35% 19,937,400
2009-06-18 2009-06-16 18.800 1,060,000 -15,500 0.35% 19,928,000
2009-06-17 2009-06-15 19.800 1,075,500 -26,500 0.36% 21,294,900
2009-06-16 2009-06-12 20.200 1,102,000 +17,000 0.37% 22,260,400
2009-06-15 2009-06-11 20.400 1,085,000 +32,500 0.36% 22,134,000
2009-06-12 2009-06-10 20.400 1,052,500 -16,000 0.35% 21,471,000
2009-06-11 2009-06-09 20.400 1,068,500 -7,000 0.35% 21,797,400
2009-06-10 2009-06-08 20.800 1,075,500 -18,000 0.36% 22,370,400
2009-06-09 2009-06-05 20.800 1,093,500 -35,500 0.36% 22,744,800
2009-06-08 2009-06-04 20.000 1,129,000 -31,000 0.37% 22,580,000
2009-06-05 2009-06-03 20.400 1,160,000 -35,500 0.39% 23,664,000
2009-06-04 2009-06-02 20.800 1,195,500 +40,000 0.40% 24,866,400
2009-06-03 2009-06-01 21.000 1,155,500 -31,500 0.38% 24,265,500
2009-06-02 2009-05-29 20.400 1,187,000 -25,000 0.39% 24,214,800
2009-06-01 2009-05-27 20.600 1,212,000 +119,500 0.40% 24,967,200
2009-05-29 2009-05-26 21.200 1,092,500 +15,500 0.36% 23,161,000
2009-05-27 2009-05-25 19.200 1,077,000 -12,500 0.36% 20,678,400
2009-05-26 2009-05-22 19.200 1,089,500 +22,500 0.36% 20,918,400
2009-05-25 2009-05-21 20.400 1,067,000 -43,000 0.35% 21,766,800
2009-05-22 2009-05-20 19.000 1,110,000 +57,000 0.37% 21,090,000
2009-05-21 2009-05-19 16.200 1,053,000 +10,000 0.35% 17,058,600
2009-05-20 2009-05-18 15.800 1,043,000 +12,500 0.35% 16,479,400
2009-05-19 2009-05-15 15.800 1,030,500 -22,500 0.34% 16,281,900
2009-05-18 2009-05-14 15.600 1,053,000 -40,000 0.35% 16,426,800
2009-05-15 2009-05-13 15.800 1,093,000 +19,500 0.36% 17,269,400
2009-05-14 2009-05-12 15.400 1,073,500 -5,500 0.36% 16,531,900
2009-05-13 2009-05-11 15.800 1,079,000 +41,500 0.36% 17,048,200
2009-05-12 2009-05-08 16.400 1,037,500 +14,500 0.34% 17,015,000
2009-05-11 2009-05-07 15.800 1,023,000 +65,500 0.34% 16,163,400
2009-05-08 2009-05-06 16.600 957,500 +29,500 0.32% 15,894,500
2009-05-07 2009-05-05 15.000 928,000 -15,500 0.31% 13,920,000
2009-05-06 2009-05-04 15.200 943,500 +30,000 0.31% 14,341,200
2009-05-05 2009-04-30 14.400 913,500 -2,500 0.30% 13,154,400
2009-05-04 2009-04-29 14.400 916,000 -13,500 0.30% 13,190,400
2009-04-30 2009-04-28 14.000 929,500 -22,500 0.31% 13,013,000
2009-04-29 2009-04-27 14.600 952,000 +2,000 0.32% 13,899,200
2009-04-28 2009-04-24 15.200 950,000 -500 0.32% 14,440,000
2009-04-27 2009-04-23 14.600 950,500 +14,000 0.32% 13,877,300
2009-04-24 2009-04-22 14.400 936,500 +9,000 0.31% 13,485,600
2009-04-23 2009-04-21 14.800 927,500 -39,500 0.31% 13,727,000
2009-04-22 2009-04-20 15.200 967,000 -17,500 0.32% 14,698,400
2009-04-21 2009-04-17 15.000 984,500 +47,000 0.33% 14,767,500
2009-04-20 2009-04-16 15.400 937,500 +74,000 0.31% 14,437,500
2009-04-17 2009-04-15 14.600 863,500 +42,500 0.29% 12,607,100
2009-04-16 2009-04-14 15.000 821,000 +4,500 0.27% 12,315,000
2009-04-15 2009-04-09 14.400 816,500 +3,500 0.27% 11,757,600
2009-04-14 2009-04-08 14.400 813,000 +3,000 0.27% 11,707,200
2009-04-09 2009-04-07 15.000 810,000 +7,000 0.27% 12,150,000
2009-04-08 2009-04-06 15.400 803,000 +15,000 0.27% 12,366,200
2009-04-07 2009-04-03 15.400 788,000 +500 0.26% 12,135,200
2009-04-06 2009-04-02 15.400 787,500 +5,500 0.26% 12,127,500
2009-04-03 2009-04-01 15.000 782,000 -1,000 0.26% 11,730,000
2009-04-02 2009-03-31 15.000 783,000 -21,500 0.26% 11,745,000
2009-04-01 2009-03-30 15.400 804,500 +5,000 0.27% 12,389,300
2009-03-31 2009-03-27 16.000 799,500 +1,500 0.27% 12,792,000
2009-03-30 2009-03-26 16.200 798,000 -4,500 0.27% 12,927,600
2009-03-27 2009-03-25 16.200 802,500 -2,500 0.27% 13,000,500
2009-03-26 2009-03-24 16.400 805,000 -500 0.27% 13,202,000
2009-03-25 2009-03-23 16.400 805,500 -18,500 0.27% 13,210,200
2009-03-24 2009-03-20 16.000 824,000 +1,000 0.27% 13,184,000
2009-03-23 2009-03-19 15.800 823,000 -40,500 0.27% 13,003,400
2009-03-20 2009-03-18 16.000 863,500 +12,000 0.29% 13,816,000
2009-03-19 2009-03-17 16.000 851,500 -53,500 0.28% 13,624,000
2009-03-18 2009-03-16 15.200 905,000 +30,000 0.30% 13,756,000
2009-03-17 2009-03-13 15.200 875,000 +7,500 0.29% 13,300,000
2009-03-16 2009-03-12 14.600 867,500 -10,000 0.29% 12,665,500
2009-03-13 2009-03-11 14.400 877,500 -2,500 0.29% 12,636,000
2009-03-12 2009-03-10 14.600 880,000 -14,000 0.29% 12,848,000
2009-03-11 2009-03-09 14.200 894,000 -14,500 0.30% 12,694,800
2009-03-10 2009-03-06 14.600 908,500 +11,500 0.30% 13,264,100
2009-03-09 2009-03-05 15.200 897,000 +8,000 0.30% 13,634,400
2009-03-06 2009-03-04 15.200 889,000 +2,500 0.30% 13,512,800
2009-03-05 2009-03-03 14.800 886,500 +18,500 0.29% 13,120,200
2009-02-27 2009-02-25 15.400 868,000 -6,500 0.29% 13,367,200
2009-02-26 2009-02-24 14.200 874,500 -11,000 0.29% 12,417,900
2009-02-25 2009-02-23 14.800 885,500 -22,000 0.29% 13,105,400
2009-02-24 2009-02-20 14.400 907,500 +20,000 0.30% 13,068,000
2009-02-23 2009-02-19 17.400 887,500 -16,000 0.29% 15,442,500
2009-02-20 2009-02-18 17.600 903,500 -50,000 0.30% 15,901,600
2009-02-19 2009-02-17 18.400 953,500 -89,500 0.32% 17,544,400
2009-02-18 2009-02-16 18.400 1,043,000 +6,000 0.35% 19,191,200
2009-02-17 2009-02-13 17.000 1,037,000 +24,000 0.34% 17,629,000
2009-02-16 2009-02-12 16.200 1,013,000 +72,500 0.34% 16,410,600
2009-02-10 2009-02-06 14.200 940,500 +8,000 0.31% 13,355,100
2009-02-09 2009-02-05 14.200 932,500 +7,500 0.31% 13,241,500
2009-02-06 2009-02-04 14.400 925,000 +47,500 0.31% 13,320,000
2009-02-05 2009-02-03 14.000 877,500 +1,500 0.29% 12,285,000
2009-02-04 2009-02-02 14.000 876,000 -15,000 0.29% 12,264,000
2009-02-03 2009-01-30 14.200 891,000 -1,000 0.30% 12,652,200
2009-02-02 2009-01-29 14.000 892,000 +4,500 0.30% 12,488,000
2009-01-30 2009-01-23 14.200 887,500 +15,500 0.29% 12,602,500
2009-01-23 2009-01-21 14.000 872,000 -23,000 0.29% 12,208,000
2009-01-22 2009-01-20 13.800 895,000 +9,500 0.30% 12,351,000
2009-01-21 2009-01-19 15.200 885,500 +37,000 0.29% 13,459,600
2009-01-20 2009-01-16 17.200 848,500 +9,000 0.28% 14,594,200
2009-01-19 2009-01-15 17.200 839,500 +30,500 0.28% 14,439,400
2009-01-16 2009-01-14 17.200 809,000 +12,000 0.27% 13,914,800
2009-01-15 2009-01-13 16.800 797,000 +5,500 0.26% 13,389,600
2009-01-14 2009-01-12 18.800 791,500 +5,000 0.26% 14,880,200
2009-01-13 2009-01-09 22.000 786,500 -3,500 0.26% 17,303,000
2009-01-12 2009-01-08 18.800 790,000 -43,000 0.26% 14,852,000
2009-01-09 2009-01-07 18.200 833,000 -15,000 0.28% 15,160,600
2009-01-08 2009-01-06 17.200 848,000 -50,500 0.28% 14,585,600
2009-01-07 2009-01-05 17.200 898,500 +6,000 0.30% 15,454,200
2009-01-06 2009-01-02 16.000 892,500 -35,500 0.30% 14,280,000
2009-01-05 2008-12-31 14.600 928,000 -33,000 0.31% 13,548,800
2009-01-02 2008-12-29 11.800 961,000 +5,500 0.32% 11,339,800
2008-12-30 2008-12-24 11.200 955,500 +24,000 0.32% 10,701,600
2008-12-29 2008-12-22 10.200 931,500 -8,500 0.31% 9,501,300
2008-12-23 2008-12-19 9.800 940,000 +8,000 0.31% 9,212,000
2008-12-22 2008-12-18 9.900 932,000 -2,000 0.31% 9,226,800
2008-12-19 2008-12-17 9.900 934,000 -18,000 0.31% 9,246,600
2008-12-18 2008-12-16 9.700 952,000 -20,000 0.32% 9,234,400
2008-12-17 2008-12-15 9.700 972,000 -30,500 0.34% 9,428,400
2008-12-16 2008-12-12 9.700 1,002,500 +2,000 0.35% 9,724,250
2008-12-15 2008-12-11 10.600 1,000,500 +22,500 0.35% 10,605,300
2008-12-12 2008-12-10 11.000 978,000 -7,500 0.34% 10,758,000
2008-12-11 2008-12-09 9.700 985,500 +4,500 0.35% 9,559,350
2008-12-10 2008-12-08 9.600 981,000 +3,500 0.34% 9,417,600
2008-12-09 2008-12-05 9.300 977,500 -2,000 0.34% 9,090,750
2008-12-08 2008-12-04 9.300 979,500 -1,000 0.34% 9,109,350
2008-12-04 2008-12-02 9.500 980,500 +12,000 0.34% 9,314,750
2008-12-02 2008-11-28 10.200 968,500 -7,500 0.34% 9,878,700
2008-12-01 2008-11-27 10.000 976,000 +500 0.34% 9,760,000
2008-11-28 2008-11-26 10.000 975,500 +4,000 0.34% 9,755,000
2008-11-26 2008-11-24 9.300 971,500 +5,000 0.34% 9,034,950
2008-11-25 2008-11-21 9.400 966,500 +5,000 0.34% 9,085,100
2008-11-24 2008-11-20 9.300 961,500 +5,500 0.34% 8,941,950
2008-11-20 2008-11-18 9.800 956,000 -1,500 0.34% 9,368,800
2008-11-17 2008-11-13 10.200 957,500 -6,000 0.34% 9,766,500
2008-11-12 2008-11-10 10.600 963,500 +9,000 0.34% 10,213,100
2008-11-11 2008-11-07 10.200 954,500 +2,000 0.33% 9,735,900
2008-11-10 2008-11-06 10.000 952,500 -1,000 0.33% 9,525,000
2008-11-07 2008-11-05 10.800 953,500 -53,500 0.33% 10,297,800
2008-11-06 2008-11-04 10.600 1,007,000 -4,500 0.35% 10,674,200
2008-11-05 2008-11-03 10.600 1,011,500 +36,000 0.35% 10,721,900
2008-11-04 2008-10-31 10.400 975,500 +8,500 0.34% 10,145,200
2008-11-03 2008-10-30 10.200 967,000 +21,000 0.34% 9,863,400
2008-10-31 2008-10-29 9.000 946,000 -1,000 0.33% 8,514,000
2008-10-30 2008-10-28 8.900 947,000 +9,000 0.33% 8,428,300
2008-10-29 2008-10-27 9.900 938,000 +24,500 0.33% 9,286,200
2008-10-28 2008-10-24 10.200 913,500 +15,000 0.32% 9,317,700
2008-10-27 2008-10-23 10.200 898,500 -32,000 0.32% 9,164,700
2008-10-24 2008-10-22 9.800 930,500 -208,500 0.33% 9,118,900
2008-10-23 2008-10-21 10.600 1,139,000 +7,500 0.40% 12,073,400
2008-10-22 2008-10-20 11.000 1,131,500 -72,500 0.40% 12,446,500
2008-10-21 2008-10-17 10.800 1,204,000 +8,000 0.42% 13,003,200
2008-10-20 2008-10-16 11.400 1,196,000 +3,000 0.42% 13,634,400
2008-10-17 2008-10-15 12.000 1,193,000 -13,000 0.42% 14,316,000
2008-10-16 2008-10-14 12.400 1,206,000 +20,500 0.42% 14,954,400
2008-10-15 2008-10-13 12.200 1,185,500 -7,500 0.42% 14,463,100
2008-10-14 2008-10-10 12.800 1,193,000 -22,000 0.42% 15,270,400
2008-10-13 2008-10-09 14.800 1,215,000 -3,000 0.43% 17,982,000
2008-10-10 2008-10-08 14.200 1,218,000 +4,500 0.43% 17,295,600
2008-10-08 2008-10-03 17.200 1,213,500 +17,000 0.43% 20,872,200
2008-10-06 2008-10-02 18.000 1,196,500 -3,000 0.42% 21,537,000
2008-10-03 2008-09-30 16.800 1,199,500 -15,500 0.42% 20,151,600
2008-10-02 2008-09-29 17.400 1,215,000 +3,000 0.43% 21,141,000
2008-09-30 2008-09-26 17.200 1,212,000 +23,500 0.43% 20,846,400
2008-09-29 2008-09-25 17.200 1,188,500 +43,500 0.42% 20,442,200
2008-09-26 2008-09-24 20.600 1,145,000 -5,500 0.40% 23,587,000
2008-09-25 2008-09-23 20.600 1,150,500 +11,500 0.40% 23,700,300
2008-09-24 2008-09-22 22.200 1,139,000 +6,000 0.40% 25,285,800
2008-09-23 2008-09-19 21.800 1,133,000 -7,000 0.40% 24,699,400
2008-09-22 2008-09-18 25.000 1,140,000 +150,000 0.40% 28,500,000
2008-09-16 2008-09-11 25.000 990,000 -1,500 0.35% 24,750,000
2008-09-09 2008-09-05 25.000 991,500 -500 0.35% 24,787,500
2008-09-08 2008-09-04 24.800 992,000 -6,000 0.35% 24,601,600
2008-09-05 2008-09-03 24.200 998,000 -2,000 0.35% 24,151,600
2008-09-04 2008-09-02 25.200 1,000,000 +15,500 0.35% 25,200,000
2008-09-03 2008-09-01 23.000 984,500 +2,500 0.35% 22,643,500
2008-09-02 2008-08-29 23.200 982,000 -3,000 0.34% 22,782,400
2008-09-01 2008-08-28 22.200 985,000 +2,500 0.35% 21,867,000
2008-08-29 2008-08-27 22.600 982,500 +1,000 0.36% 22,204,500
2008-08-28 2008-08-26 23.600 981,500 +62,500 0.36% 23,163,400
2008-08-27 2008-08-25 22.200 919,000 +49,500 0.34% 20,401,800
2008-08-26 2008-08-21 18.800 869,500 -7,000 0.32% 16,346,600
2008-08-25 2008-08-20 17.800 876,500 -3,500 0.32% 15,601,700
2008-08-21 2008-08-19 15.400 880,000 -500 0.32% 13,552,000
2008-08-20 2008-08-18 16.000 880,500 +24,500 0.32% 14,088,000
2008-08-19 2008-08-15 18.000 856,000 +3,000 0.31% 15,408,000
2008-08-18 2008-08-14 18.200 853,000 +47,500 0.31% 15,524,600
2008-08-15 2008-08-13 18.400 805,500 +1,500 0.30% 14,821,200
2008-08-14 2008-08-12 18.200 804,000 -1,500 0.30% 14,632,800
2008-08-13 2008-08-11 18.800 805,500 +8,000 0.30% 15,143,400
2008-08-11 2008-08-07 22.800 797,500 +7,000 0.29% 18,183,000
2008-08-08 2008-08-05 22.600 790,500 -10,500 0.29% 17,865,300
2008-08-07 2008-08-04 23.600 801,000 +3,500 0.29% 18,903,600
2008-08-05 2008-08-01 24.200 797,500 -5,000 0.29% 19,299,500
2008-08-04 2008-07-31 25.000 802,500 +500 0.29% 20,062,500
2008-08-01 2008-07-30 25.000 802,000 +3,000 0.29% 20,050,000
2008-07-31 2008-07-29 23.600 799,000 +6,000 0.29% 18,856,400
2008-07-29 2008-07-25 25.000 793,000 +6,500 0.29% 19,825,000
2008-07-28 2008-07-24 25.000 786,500 -2,500 0.29% 19,662,500
2008-07-25 2008-07-23 25.000 789,000 +22,000 0.29% 19,725,000
2008-07-24 2008-07-22 23.600 767,000 -74,500 0.28% 18,101,200
2008-07-23 2008-07-21 26.800 841,500 +2,500 0.31% 22,552,200
2008-07-22 2008-07-18 26.800 839,000 -1,500 0.31% 22,485,200
2008-07-18 2008-07-16 28.600 840,500 +12,500 0.31% 24,038,300
2008-07-17 2008-07-15 29.600 828,000 +1,000 0.30% 24,508,800
2008-07-16 2008-07-14 29.800 827,000 -2,500 0.30% 24,644,600
2008-07-14 2008-07-10 30.400 829,500 +10,000 0.31% 25,216,800
2008-07-11 2008-07-09 30.400 819,500 +7,500 0.30% 24,912,800
2008-07-10 2008-07-08 30.400 812,000 +4,000 0.30% 24,684,800
2008-07-09 2008-07-07 30.800 808,000 -10,500 0.30% 24,886,400
2008-07-08 2008-07-04 30.800 818,500 -4,000 0.30% 25,209,800
2008-07-07 2008-07-03 31.200 822,500 +13,000 0.30% 25,662,000
2008-07-04 2008-07-02 32.000 809,500 -28,000 0.30% 25,904,000
2008-07-03 2008-06-30 31.800 837,500 -20,000 0.31% 26,632,500
2008-07-02 2008-06-27 31.800 857,500 -1,500 0.32% 27,268,500
2008-06-30 2008-06-26 31.600 859,000 -18,500 0.32% 27,144,400
2008-06-27 2008-06-25 30.800 877,500 -48,000 0.32% 27,027,000
2008-06-26 2008-06-24 32.000 925,500 +8,500 0.34% 29,616,000
2008-06-25 2008-06-23 34.800 917,000 +48,000 0.34% 31,911,600
2008-06-24 2008-06-20 34.000 869,000 -56,000 0.32% 29,546,000
2008-06-19 2008-06-17 35.200 925,000 +2,500 0.34% 32,560,000
2008-06-18 2008-06-16 34.200 922,500 +2,000 0.34% 31,549,500
2008-06-17 2008-06-13 32.800 920,500 -12,000 0.34% 30,192,400
2008-06-16 2008-06-12 31.800 932,500 -27,000 0.34% 29,653,500
2008-06-13 2008-06-11 33.000 959,500 +36,500 0.35% 31,663,500
2008-06-12 2008-06-10 30.000 923,000 +5,500 0.34% 27,690,000
2008-06-11 2008-06-06 32.000 917,500 +1,500 0.34% 29,360,000
2008-06-10 2008-06-05 30.600 916,000 +4,000 0.34% 28,029,600
2008-06-06 2008-06-04 29.800 912,000 -500 0.34% 27,177,600
2008-06-05 2008-06-03 29.600 912,500 +6,000 0.34% 27,010,000
2008-06-04 2008-06-02 30.000 906,500 +10,000 0.33% 27,195,000
2008-06-03 2008-05-30 29.400 896,500 -6,000 0.33% 26,357,100
2008-06-02 2008-05-29 28.800 902,500 +5,500 0.33% 25,992,000
2008-05-30 2008-05-28 27.200 897,000 +6,000 0.33% 24,398,400
2008-05-29 2008-05-27 27.400 891,000 +15,500 0.33% 24,413,400
2008-05-28 2008-05-26 28.200 875,500 -73,000 0.32% 24,689,100
2008-05-27 2008-05-23 30.800 948,500 -121,000 0.35% 29,213,800
2008-05-26 2008-05-22 31.400 1,069,500 +1,500 0.40% 33,582,300
2008-05-23 2008-05-21 32.000 1,068,000 +3,500 0.40% 34,176,000
2008-05-22 2008-05-20 32.800 1,064,500 +1,000 0.39% 34,915,600
2008-05-21 2008-05-19 31.800 1,063,500 -34,500 0.39% 33,819,300
2008-05-20 2008-05-16 33.600 1,098,000 -9,500 0.41% 36,892,800
2008-05-19 2008-05-15 34.000 1,107,500 -37,000 0.41% 37,655,000
2008-05-16 2008-05-14 33.600 1,144,500 -43,500 0.42% 38,455,200
2008-05-15 2008-05-13 34.000 1,188,000 -7,000 0.44% 40,392,000
2008-05-14 2008-05-09 35.000 1,195,000 -18,500 0.44% 41,825,000
2008-05-13 2008-05-08 34.200 1,213,500 +3,500 0.45% 41,501,700
2008-05-09 2008-05-07 34.200 1,210,000 -26,500 0.45% 41,382,000
2008-05-08 2008-05-06 34.400 1,236,500 -19,000 0.46% 42,535,600
2008-05-07 2008-05-05 34.400 1,255,500 -34,500 0.46% 43,189,200
2008-05-06 2008-05-02 34.800 1,290,000 -61,500 0.48% 44,892,000
2008-05-05 2008-04-30 34.400 1,351,500 -42,500 0.50% 46,491,600
2008-05-02 2008-04-29 34.200 1,394,000 -44,500 0.52% 47,674,800
2008-04-30 2008-04-28 36.200 1,438,500 -51,000 0.53% 52,073,700
2008-04-25 2008-04-23 40.400 1,489,500 -100,500 0.64% 60,175,800
2008-04-23 2008-04-21 35.600 1,590,000 +1,500 0.69% 56,604,000
2008-04-18 2008-04-16 36.400 1,588,500 -25,000 0.68% 57,821,400
2008-04-17 2008-04-15 36.400 1,613,500 +769,500 0.70% 58,731,400
2008-04-16 2008-04-14 32.200 844,000 -32,500 0.36% 27,176,800
2008-04-08 2008-04-03 29.800 876,500 +1,500 0.38% 26,119,700
2008-04-07 2008-04-02 25.600 875,000 +5,000 0.38% 22,400,000
2008-04-02 2008-03-31 24.800 870,000 +19,500 0.37% 21,576,000
2008-04-01 2008-03-28 29.200 850,500 +1,000 0.37% 24,834,600
2008-03-31 2008-03-27 28.600 849,500 +2,000 0.37% 24,295,700
2008-03-28 2008-03-26 28.800 847,500 +5,000 0.37% 24,408,000
2008-03-27 2008-03-25 28.000 842,500 +150,500 0.36% 23,590,000
2008-03-26 2008-03-20 28.000 692,000 -1,500 0.30% 19,376,000
2008-03-25 2008-03-19 28.000 693,500 +2,000 0.30% 19,418,000
2008-03-20 2008-03-18 26.800 691,500 -21,000 0.30% 18,532,200
2008-03-19 2008-03-17 26.800 712,500 +2,000 0.31% 19,095,000
2008-03-17 2008-03-13 28.000 710,500 -2,000 0.31% 19,894,000
2008-03-14 2008-03-12 28.600 712,500 -5,000 0.31% 20,377,500
2008-03-13 2008-03-11 28.600 717,500 -1,000 0.31% 20,520,500
2008-03-12 2008-03-10 29.000 718,500 -1,000 0.31% 20,836,500
2008-03-11 2008-03-07 29.000 719,500 -9,000 0.31% 20,865,500
2008-03-10 2008-03-06 29.000 728,500 -13,500 0.31% 21,126,500
2008-03-07 2008-03-05 28.000 742,000 -49,500 0.32% 20,776,000
2008-03-06 2008-03-04 28.000 791,500 +500 0.34% 22,162,000
2008-03-05 2008-03-03 26.200 791,000 +9,000 0.34% 20,724,200
2008-03-04 2008-02-29 24.800 782,000 +1,500 0.34% 19,393,600
2008-02-29 2008-02-27 24.000 780,500 -2,000 0.34% 18,732,000
2008-02-28 2008-02-26 24.000 782,500 +2,000 0.34% 18,780,000
2008-02-27 2008-02-25 23.800 780,500 -5,000 0.34% 18,575,900
2008-02-26 2008-02-22 23.600 785,500 -5,500 0.34% 18,537,800
2008-02-25 2008-02-21 24.400 791,000 -3,000 0.34% 19,300,400
2008-02-21 2008-02-19 25.600 794,000 +2,000 0.34% 20,326,400
2008-02-20 2008-02-18 24.600 792,000 -4,500 0.34% 19,483,200
2008-02-19 2008-02-15 22.800 796,500 +17,000 0.34% 18,160,200
2008-02-18 2008-02-14 20.800 779,500 -3,000 0.34% 16,213,600
2008-02-15 2008-02-13 19.400 782,500 -3,000 0.34% 15,180,500
2008-02-14 2008-02-12 19.200 785,500 +5,500 0.34% 15,081,600
2008-02-13 2008-02-11 19.000 780,000 +2,000 0.34% 14,820,000
2008-02-12 2008-02-06 19.000 778,000 -12,000 0.34% 14,782,000
2008-02-11 2008-02-04 18.000 790,000 +3,500 0.34% 14,220,000
2008-02-05 2008-02-01 16.400 786,500 +1,500 0.34% 12,898,600
2008-02-04 2008-01-31 16.200 785,000 +6,000 0.34% 12,717,000
2008-02-01 2008-01-30 18.400 779,000 -5,000 0.34% 14,333,600
2008-01-31 2008-01-29 19.800 784,000 -500 0.34% 15,523,200
2008-01-30 2008-01-28 19.800 784,500 -1,500 0.35% 15,533,100
2008-01-29 2008-01-25 20.000 786,000 +10,000 0.35% 15,720,000
2008-01-28 2008-01-24 19.800 776,000 -1,000 0.34% 15,364,800
2008-01-25 2008-01-23 19.800 777,000 +1,500 0.35% 15,384,600
2008-01-24 2008-01-22 19.200 775,500 +27,000 0.34% 14,889,600
2008-01-23 2008-01-21 23.400 748,500 -1,500 0.33% 17,514,900
2008-01-21 2008-01-17 24.800 750,000 +2,500 0.33% 18,600,000
2008-01-18 2008-01-16 24.200 747,500 -6,000 0.33% 18,089,500
2008-01-17 2008-01-15 26.200 753,500 +13,500 0.33% 19,741,700
2008-01-16 2008-01-14 28.200 740,000 -1,500 0.33% 20,868,000
2008-01-15 2008-01-11 28.200 741,500 +3,000 0.33% 20,910,300
2008-01-14 2008-01-10 28.200 738,500 -10,000 0.33% 20,825,700
2008-01-11 2008-01-09 28.400 748,500 -6,500 0.33% 21,257,400
2008-01-10 2008-01-08 28.200 755,000 +5,000 0.34% 21,291,000
2008-01-09 2008-01-07 28.400 750,000 +8,500 0.33% 21,300,000
2008-01-08 2008-01-04 28.600 741,500 +4,000 0.33% 21,206,900
2008-01-07 2008-01-03 28.400 737,500 +2,500 0.33% 20,945,000
2008-01-03 2007-12-31 28.400 735,000 +4,000 0.33% 20,874,000
2008-01-02 2007-12-27 27.000 731,000 +8,000 0.32% 19,737,000
2007-12-28 2007-12-24 28.800 723,000 -6,500 0.32% 20,822,400
2007-12-27 2007-12-20 32.200 729,500 -10,000 0.32% 23,489,900
2007-12-21 2007-12-19 34.800 739,500 -27,000 0.33% 25,734,600
2007-12-20 2007-12-18 34.200 766,500 -89,000 0.34% 26,214,300
2007-12-19 2007-12-17 31.600 855,500 -339,500 0.38% 27,033,800
2007-12-18 2007-12-14 26.800 1,195,000 +4,000 0.53% 32,026,000
2007-12-17 2007-12-13 26.200 1,191,000 -9,000 0.53% 31,204,200
2007-12-14 2007-12-12 27.000 1,200,000 +18,000 0.53% 32,400,000
2007-12-13 2007-12-11 26.200 1,182,000 -19,000 0.52% 30,968,400
2007-12-12 2007-12-10 26.000 1,201,000 -551,000 0.53% 31,226,000
2007-12-11 2007-12-07 26.800 1,752,000 +839,000 0.78% 46,953,600
2007-12-10 2007-12-06 27.000 913,000 -29,500 0.41% 24,651,000
2007-12-07 2007-12-05 27.000 942,500 -111,000 0.42% 25,447,500
2007-12-06 2007-12-04 28.000 1,053,500 -129,500 0.47% 29,498,000
2007-12-05 2007-12-03 28.000 1,183,000 +1,500 0.53% 33,124,000
2007-12-04 2007-11-30 28.200 1,181,500 -84,000 0.52% 33,318,300
2007-12-03 2007-11-29 26.800 1,265,500 -117,000 0.56% 33,915,400
2007-11-30 2007-11-28 25.600 1,382,500 -70,000 0.61% 35,392,000
2007-11-29 2007-11-27 25.200 1,452,500 -70,500 0.68% 36,603,000
2007-11-28 2007-11-26 25.600 1,523,000 -114,000 0.71% 38,988,800
2007-11-27 2007-11-23 26.200 1,637,000 -465,500 0.76% 42,889,400
2007-11-26 2007-11-22 26.000 2,102,500 -58,000 0.98% 54,665,000
2007-11-23 2007-11-21 27.200 2,160,500 -73,500 1.00% 58,765,600
2007-11-22 2007-11-20 27.200 2,234,000 -34,000 1.04% 60,764,800
2007-11-21 2007-11-19 28.000 2,268,000 +1,378,000 1.05% 63,504,000
2007-11-20 2007-11-16 27.400 890,000 -26,000 0.41% 24,386,000
2007-11-19 2007-11-15 28.400 916,000 -148,500 0.43% 26,014,400
2007-11-16 2007-11-14 27.600 1,064,500 -56,500 0.49% 29,380,200
2007-11-15 2007-11-13 27.400 1,121,000 -49,000 0.52% 30,715,400
2007-11-14 2007-11-12 27.600 1,170,000 -74,000 0.54% 32,292,000
2007-11-06 2007-11-02 26.800 1,244,000 +500 0.58% 33,339,200
2007-11-05 2007-11-01 28.200 1,243,500 -43,500 0.58% 35,066,700
2007-11-02 2007-10-31 28.400 1,287,000 -98,000 0.60% 36,550,800
2007-10-31 2007-10-29 27.400 1,385,000 -23,500 0.64% 37,949,000
2007-10-30 2007-10-26 27.400 1,408,500 -132,500 0.65% 38,592,900
2007-10-29 2007-10-25 27.200 1,541,000 -78,000 0.72% 41,915,200
2007-10-26 2007-10-24 28.800 1,619,000 -19,500 0.75% 46,627,200
2007-10-25 2007-10-23 24.000 1,638,500 +2,500 0.76% 39,324,000
2007-10-23 2007-10-18 23.800 1,636,000 -33,500 0.76% 38,936,800
2007-10-22 2007-10-17 23.800 1,669,500 -3,000 0.78% 39,734,100
2007-10-18 2007-10-16 24.800 1,672,500 -53,500 0.78% 41,478,000
2007-10-17 2007-10-15 26.000 1,726,000 -26,000 0.80% 44,876,000
2007-10-16 2007-10-12 26.800 1,752,000 -472,000 0.81% 46,953,600
2007-10-15 2007-10-11 28.000 2,224,000 -587,500 1.03% 62,272,000
2007-10-12 2007-10-10 28.400 2,811,500 -120,000 1.31% 79,846,600
2007-10-11 2007-10-09 28.400 2,931,500 -74,000 1.36% 83,254,600
2007-10-10 2007-10-08 28.000 3,005,500 -134,500 1.40% 84,154,000
2007-10-09 2007-10-05 29.600 3,140,000 -143,000 1.46% 92,944,000
2007-10-08 2007-10-04 27.800 3,283,000 -179,000 1.53% 91,267,400
2007-10-05 2007-10-03 27.000 3,462,000 -106,500 1.61% 93,474,000
2007-10-04 2007-10-02 29.400 3,568,500 -148,000 1.66% 104,913,900
2007-10-03 2007-09-28 31.400 3,716,500 -221,000 1.73% 116,698,100
2007-10-02 2007-09-27 32.200 3,937,500 -320,000 1.83% 126,787,500
2007-09-28 2007-09-25 28.400 4,257,500 -107,000 1.98% 120,913,000
2007-09-27 2007-09-24 27.200 4,364,500 -11,500 2.03% 118,714,400
2007-09-25 2007-09-21 26.000 4,376,000 -205,500 2.03% 113,776,000
2007-09-24 2007-09-20 24.800 4,581,500 +27,500 2.13% 113,621,200
2007-09-21 2007-09-19 24.200 4,554,000 -64,000 2.12% 110,206,800
2007-09-20 2007-09-18 25.000 4,618,000 -55,500 2.15% 115,450,000
2007-09-19 2007-09-17 25.000 4,673,500 -30,500 2.17% 116,837,500
2007-09-18 2007-09-14 26.400 4,704,000 -38,000 2.19% 124,185,600
2007-09-17 2007-09-13 27.600 4,742,000 -379,500 2.20% 130,879,200
2007-09-07 2007-09-05 27.000 5,121,500 -94,500 2.38% 138,280,500
2007-09-06 2007-09-04 25.200 5,216,000 -44,500 2.42% 131,443,200
2007-09-05 2007-09-03 27.800 5,260,500 +500 2.45% 146,241,900
2007-09-04 2007-08-31 27.600 5,260,000 -33,000 2.44% 145,176,000
2007-09-03 2007-08-30 29.000 5,293,000 -69,000 2.46% 153,497,000
2007-08-31 2007-08-29 29.800 5,362,000 -13,000 2.49% 159,787,600
2007-08-30 2007-08-28 29.000 5,375,000 -49,500 2.50% 155,875,000
2007-08-29 2007-08-27 30.200 5,424,500 -42,000 2.52% 163,819,900
2007-08-28 2007-08-24 26.800 5,466,500 -14,500 2.54% 146,502,200
2007-08-27 2007-08-23 23.000 5,481,000 +29,000 2.55% 126,063,000
2007-08-24 2007-08-22 20.800 5,452,000 +1,000 2.53% 113,401,600
2007-08-23 2007-08-21 20.600 5,451,000 -60,000 2.53% 112,290,600
2007-08-22 2007-08-20 22.200 5,511,000 -4,500 2.56% 122,344,200
2007-08-21 2007-08-17 19.400 5,515,500 -11,000 2.56% 107,000,700
2007-08-20 2007-08-16 24.000 5,526,500 -9,500 2.57% 132,636,000
2007-08-17 2007-08-15 27.400 5,536,000 +500 2.57% 151,686,400
2007-08-16 2007-08-14 28.200 5,535,500 -1,000 2.57% 156,101,100
2007-08-15 2007-08-13 28.400 5,536,500 -5,500 2.57% 157,236,600
2007-08-14 2007-08-10 28.400 5,542,000 +500 2.58% 157,392,800
2007-08-13 2007-08-09 30.000 5,541,500 -17,000 2.58% 166,245,000
2007-08-10 2007-08-08 29.200 5,558,500 +2,500 2.58% 162,308,200
2007-08-09 2007-08-07 27.800 5,556,000 -8,500 2.58% 154,456,800
2007-08-08 2007-08-06 29.800 5,564,500 +12,500 2.59% 165,822,100
2007-08-07 2007-08-03 32.600 5,552,000 -2,500 2.58% 180,995,200
2007-08-06 2007-08-02 34.000 5,554,500 -19,000 2.58% 188,853,000
2007-08-03 2007-08-01 34.800 5,573,500 -6,000 2.59% 193,957,800
2007-08-02 2007-07-31 34.600 5,579,500 +13,500 2.59% 193,050,700
2007-08-01 2007-07-30 34.800 5,566,000 -15,500 2.59% 193,696,800
2007-07-31 2007-07-27 36.000 5,581,500 -46,500 2.59% 200,934,000
2007-07-30 2007-07-26 37.400 5,628,000 -26,000 2.62% 210,487,200
2007-07-27 2007-07-25 35.600 5,654,000 +1,500 2.63% 201,282,400
2007-07-26 2007-07-24 36.200 5,652,500 +22,500 2.63% 204,620,500
2007-07-25 2007-07-23 37.400 5,630,000 -3,500 2.62% 210,562,000
2007-07-24 2007-07-20 38.200 5,633,500 -8,000 2.62% 215,199,700
2007-07-23 2007-07-19 38.000 5,641,500 -1,000 2.62% 214,377,000
2007-07-20 2007-07-18 38.400 5,642,500 -1,000 2.62% 216,672,000
2007-07-19 2007-07-17 38.200 5,643,500 +3,000 2.62% 215,581,700
2007-07-18 2007-07-16 39.200 5,640,500 +5,500 2.62% 221,107,600
2007-07-17 2007-07-13 40.400 5,635,000 -4,500 2.62% 227,654,000
2007-07-16 2007-07-12 40.200 5,639,500 +11,500 2.62% 226,707,900
2007-07-13 2007-07-11 40.000 5,628,000 +500 2.62% 225,120,000
2007-07-12 2007-07-10 41.000 5,627,500 +3,000 2.62% 230,727,500
2007-07-11 2007-07-09 43.200 5,624,500 +107,000 2.61% 242,978,400
2007-07-10 2007-07-06 41.800 5,517,500 -13,500 2.56% 230,631,500
2007-07-09 2007-07-05 38.400 5,531,000 +3,500 2.57% 212,390,400
2007-07-06 2007-07-04 37.000 5,527,500 +2,000 2.57% 204,517,500
2007-07-05 2007-07-03 37.600 5,525,500 -500 2.57% 207,758,800
2007-07-04 2007-06-29 37.000 5,526,000 -13,500 2.57% 204,462,000
2007-07-03 2007-06-28 38.000 5,539,500 +2,000 2.57% 210,501,000
2007-06-29 2007-06-27 41.400 5,537,500 +7,500 7.99% 229,252,500
2007-06-26 2007-06-22 5,530,000 7.98%

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top