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: OCBC 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 0 +0
2025-10-13 2025-10-09 0.435 0 +0
2025-10-10 2025-10-08 0.430 0 +0
2025-10-09 2025-10-06 0.425 0 +0
2025-10-08 2025-10-03 0.425 0 +0
2025-10-06 2025-10-02 0.420 0 +0
2025-10-03 2025-09-30 0.415 0 +0
2025-10-02 2025-09-29 0.410 0 +0
2025-09-30 2025-09-26 0.420 0 +0
2025-09-29 2025-09-25 0.410 0 +0
2025-09-26 2025-09-24 0.415 0 +0
2025-09-25 2025-09-23 0.410 0 +0
2025-09-24 2025-09-22 0.410 0 +0
2025-09-23 2025-09-19 0.405 0 +0
2025-09-22 2025-09-18 0.415 0 +0
2025-09-19 2025-09-17 0.420 0 +0
2025-09-18 2025-09-16 0.420 0 +0
2025-09-17 2025-09-15 0.420 0 +0
2025-09-16 2025-09-12 0.425 0 +0
2025-09-15 2025-09-11 0.430 0 +0
2025-09-12 2025-09-10 0.455 0 +0
2025-09-11 2025-09-09 0.435 0 +0
2025-09-10 2025-09-08 0.445 0 +0
2025-09-09 2025-09-05 0.440 0 +0
2025-09-08 2025-09-04 0.440 0 +0
2025-09-05 2025-09-03 0.430 0 +0
2025-09-04 2025-09-02 0.415 0 +0
2025-09-03 2025-09-01 0.410 0 +0
2025-09-02 2025-08-29 0.425 0 +0
2025-09-01 2025-08-28 0.420 0 +0
2025-08-29 2025-08-27 0.430 0 -99,500
2025-07-24 2025-07-22 0.460 99,500 -500 0.01% 45,770
2025-06-23 2025-06-19 0.495 100,000 +100,000 0.01% 49,500
2024-05-24 2024-05-22 0.430 0 -240,000
2024-05-16 2024-05-13 0.400 240,000 -60,000 0.02% 96,000
2024-05-03 2024-04-30 0.420 300,000 +60,000 0.03% 126,000
2024-03-07 2024-03-05 0.460 240,000 +240,000 0.02% 110,400
2022-12-07 2022-12-05 0.980 0 -22,500
2022-10-05 2022-09-30 0.840 22,500 -31,000 0.00% 18,900
2022-10-03 2022-09-29 0.840 53,500 -28,000 0.01% 44,940
2022-09-30 2022-09-28 0.800 81,500 -5,500 0.01% 65,200
2022-09-28 2022-09-26 0.820 87,000 +1,500 0.01% 71,340
2022-08-31 2022-08-29 1.060 85,500 -17,500 0.01% 90,630
2022-08-23 2022-08-19 0.980 103,000 +17,500 0.01% 100,940
2022-06-28 2022-06-24 1.160 85,500 +12,500 0.01% 99,180
2022-06-24 2022-06-22 1.180 73,000 -21,500 0.01% 86,140
2022-06-21 2022-06-17 1.060 94,500 +19,500 0.01% 100,170
2022-05-20 2022-05-18 1.100 75,000 -87,500 0.01% 82,500
2022-04-13 2022-04-11 1.160 162,500 -17,000 0.02% 188,500
2022-03-31 2022-03-29 1.200 179,500 -5,000 0.02% 215,400
2022-03-30 2022-03-28 1.200 184,500 +35,000 0.02% 221,400
2022-03-23 2022-03-21 1.280 149,500 +10,500 0.02% 191,360
2022-03-22 2022-03-18 1.300 139,000 +81,500 0.02% 180,700
2022-03-11 2022-03-09 1.500 57,500 -6,000 0.01% 86,250
2022-03-10 2022-03-08 1.680 63,500 -14,000 0.01% 106,680
2022-03-09 2022-03-07 1.100 77,500 +27,500 0.01% 85,250
2022-02-25 2022-02-23 0.800 50,000 +50,000 0.01% 40,000
2021-05-21 2021-05-18 1.760 0 -38,000
2021-03-10 2021-03-08 2.260 38,000 -5,000 0.00% 85,880
2021-03-09 2021-03-05 1.940 43,000 -5,000 0.00% 83,420
2021-02-25 2021-02-23 2.200 48,000 +10,000 0.01% 105,600
2021-02-24 2021-02-22 1.800 38,000 +2,500 0.00% 68,400
2021-02-04 2021-02-02 0.820 35,500 +2,500 0.00% 29,110
2021-01-21 2021-01-19 0.760 33,000 -1,000 0.00% 25,080
2020-11-27 2020-11-25 0.720 34,000 +34,000 0.00% 24,480
2019-04-11 2019-04-09 2.140 0 -5,000
2019-04-03 2019-04-01 2.340 5,000 -6,000 0.00% 11,700
2019-03-26 2019-03-22 2.460 11,000 +5,000 0.00% 27,060
2019-03-06 2019-03-04 1.880 6,000 +6,000 0.00% 11,280
2018-09-20 2018-09-18 1.700 0 -6,000
2018-08-21 2018-08-17 1.760 6,000 +2,000 0.00% 10,560
2018-08-16 2018-08-14 1.760 4,000 +4,000 0.00% 7,040
2018-07-25 2018-07-23 2.100 0 -5,000
2018-06-19 2018-06-14 2.380 5,000 +5,000 0.00% 11,900
2018-06-15 2018-06-13 2.500 0 -5,000
2018-06-11 2018-06-07 2.280 5,000 +5,000 0.00% 11,400
2018-06-05 2018-06-01 2.460 0 -5,000
2018-05-30 2018-05-28 2.440 5,000 +5,000 0.00% 12,200
2018-05-28 2018-05-24 2.580 0 -5,000
2018-05-25 2018-05-23 2.460 5,000 +5,000 0.00% 12,300
2018-05-24 2018-05-21 2.440 0 -2,500
2018-05-23 2018-05-18 2.420 2,500 +2,500 0.00% 6,050
2018-05-17 2018-05-15 2.040 0 -23,500
2018-04-11 2018-04-09 1.860 23,500 -2,000 0.00% 43,710
2018-03-21 2018-03-19 1.980 25,500 +5,000 0.00% 50,490
2018-03-20 2018-03-16 1.960 20,500 -1,500 0.00% 40,180
2018-03-13 2018-03-09 2.080 22,000 -1,000 0.00% 45,760
2018-03-08 2018-03-06 2.000 23,000 -500 0.00% 46,000
2018-01-31 2018-01-29 2.280 23,500 +1,000 0.00% 53,580
2018-01-18 2018-01-16 2.220 22,500 +2,500 0.00% 49,950
2018-01-08 2018-01-04 2.460 20,000 -5,000 0.00% 49,200
2017-12-13 2017-12-11 2.240 25,000 +5,000 0.00% 56,000
2017-10-17 2017-10-13 2.820 20,000 -500 0.00% 56,400
2017-10-16 2017-10-12 2.700 20,500 -2,000 0.00% 55,350
2017-09-21 2017-09-19 2.760 22,500 +2,500 0.00% 62,100
2017-09-14 2017-09-12 2.940 20,000 +5,000 0.00% 58,800
2017-09-05 2017-09-01 2.980 15,000 +15,000 0.00% 44,700
2017-05-18 2017-05-16 3.940 0 -21,500
2017-04-11 2017-04-07 3.680 21,500 +12,000 0.00% 79,120
2017-03-22 2017-03-20 3.980 9,500 +9,500 0.00% 37,810
2016-09-26 2016-09-22 4.340 0 -10,500
2016-08-15 2016-08-11 4.300 10,500 +10,000 0.00% 45,150
2016-08-12 2016-08-10 4.280 500 +500 0.00% 2,140
2016-05-17 2016-05-13 3.500 0 -26,000
2016-01-18 2016-01-14 4.400 26,000 -14,500 0.00% 114,400
2016-01-15 2016-01-13 3.420 40,500 -5,000 0.01% 138,510
2016-01-11 2016-01-07 2.700 45,500 +2,500 0.01% 122,850
2016-01-06 2016-01-04 2.880 43,000 +17,000 0.01% 123,840
2015-12-23 2015-12-21 3.520 26,000 +17,500 0.00% 91,520
2015-11-24 2015-11-20 4.660 8,500 -12,500 0.00% 39,610
2015-11-23 2015-11-19 4.520 21,000 -87,500 0.00% 94,920
2015-10-26 2015-10-22 5.000 108,500 -2,500 0.02% 542,500
2015-10-06 2015-10-02 4.540 111,000 -500 0.02% 503,940
2015-08-24 2015-08-20 5.200 111,500 -1,000 0.02% 579,800
2015-07-24 2015-07-22 5.300 112,500 -3,000 0.02% 596,250
2015-07-17 2015-07-15 5.300 115,500 +3,000 0.02% 612,150
2015-07-09 2015-07-07 4.800 112,500 +5,000 0.02% 540,000
2015-07-08 2015-07-06 5.100 107,500 -5,000 0.02% 548,250
2015-07-02 2015-06-29 6.200 112,500 -3,000 0.02% 697,500
2015-06-16 2015-06-12 6.700 115,500 +8,000 0.02% 773,850
2015-06-15 2015-06-11 6.800 107,500 -1,000 0.02% 731,000
2015-06-08 2015-06-04 7.300 108,500 -7,000 0.02% 792,050
2015-06-03 2015-06-01 7.500 115,500 -2,500 0.02% 866,250
2015-06-01 2015-05-28 7.000 118,000 -5,000 0.02% 826,000
2015-05-29 2015-05-27 7.200 123,000 +8,000 0.02% 885,600
2015-05-28 2015-05-26 7.000 115,000 +11,000 0.02% 805,000
2015-05-27 2015-05-22 7.000 104,000 +4,000 0.02% 728,000
2015-05-21 2015-05-19 6.800 100,000 -129,500 0.02% 680,000
2015-05-20 2015-05-18 6.900 229,500 +5,000 0.04% 1,583,550
2015-05-19 2015-05-15 7.000 224,500 -1,000 0.04% 1,571,500
2015-05-12 2015-05-08 7.400 225,500 +25,000 0.04% 1,668,700
2015-05-07 2015-05-05 7.600 200,500 -1,500 0.03% 1,523,800
2015-05-06 2015-05-04 7.300 202,000 -87,000 0.03% 1,474,600
2015-05-05 2015-04-30 7.100 289,000 +500 0.05% 2,051,900
2015-04-28 2015-04-24 7.100 288,500 -2,000 0.05% 2,048,350
2015-04-27 2015-04-23 7.100 290,500 +10,000 0.05% 2,062,550
2015-04-23 2015-04-21 7.200 280,500 -11,000 0.05% 2,019,600
2015-04-22 2015-04-20 7.100 291,500 -1,500 0.05% 2,069,650
2015-04-21 2015-04-17 7.500 293,000 +2,500 0.05% 2,197,500
2015-04-20 2015-04-16 7.300 290,500 +50,000 0.05% 2,120,650
2015-04-15 2015-04-13 7.200 240,500 -6,500 0.04% 1,731,600
2015-04-13 2015-04-09 6.200 247,000 -5,000 0.04% 1,531,400
2015-04-10 2015-04-08 6.100 252,000 -5,000 0.04% 1,537,200
2015-04-09 2015-04-02 5.800 257,000 -5,000 0.04% 1,490,600
2015-04-02 2015-03-31 5.800 262,000 -2,000 0.04% 1,519,600
2015-04-01 2015-03-30 5.900 264,000 +2,000 0.04% 1,557,600
2015-03-31 2015-03-27 6.100 262,000 +10,000 0.04% 1,598,200
2015-03-04 2015-03-02 5.700 252,000 +2,500 0.04% 1,436,400
2015-03-02 2015-02-26 5.900 249,500 +10,000 0.04% 1,472,050
2015-02-24 2015-02-18 6.100 239,500 -2,500 0.04% 1,460,950
2015-02-13 2015-02-11 6.000 242,000 -10,000 0.04% 1,452,000
2015-02-10 2015-02-06 6.000 252,000 -380,000 0.04% 1,512,000
2015-02-09 2015-02-05 6.200 632,000 +5,000 0.10% 3,918,400
2015-02-06 2015-02-04 6.100 627,000 +5,000 0.10% 3,824,700
2015-02-03 2015-01-30 6.100 622,000 -5,000 0.10% 3,794,200
2015-01-28 2015-01-26 6.000 627,000 +5,000 0.10% 3,762,000
2015-01-22 2015-01-20 6.100 622,000 +5,000 0.10% 3,794,200
2015-01-21 2015-01-19 6.000 617,000 +5,000 0.10% 3,702,000
2015-01-13 2015-01-09 6.400 612,000 +1,500 0.10% 3,916,800
2014-12-30 2014-12-24 7.000 610,500 -500 0.10% 4,273,500
2014-12-23 2014-12-19 6.100 611,000 +5,000 0.10% 3,727,100
2014-12-22 2014-12-18 6.000 606,000 +500 0.10% 3,636,000
2014-12-15 2014-12-11 6.600 605,500 -5,000 0.10% 3,996,300
2014-12-11 2014-12-09 6.800 610,500 +15,000 0.10% 4,151,400
2014-12-10 2014-12-08 6.900 595,500 +5,000 0.10% 4,108,950
2014-12-08 2014-12-04 7.400 590,500 +120,000 0.10% 4,369,700
2014-12-05 2014-12-03 6.900 470,500 +260,000 0.08% 3,246,450
2014-12-03 2014-12-01 6.800 210,500 -2,500 0.03% 1,431,400
2014-12-01 2014-11-27 7.500 213,000 -2,500 0.04% 1,597,500
2014-11-25 2014-11-21 7.600 215,500 +10,000 0.04% 1,637,800
2014-11-21 2014-11-19 7.500 205,500 +5,000 0.03% 1,541,250
2014-11-11 2014-11-07 7.900 200,500 -1,500 0.03% 1,583,950
2014-11-10 2014-11-06 8.100 202,000 +2,000 0.03% 1,636,200
2014-11-07 2014-11-05 8.000 200,000 +5,000 0.03% 1,600,000
2014-11-04 2014-10-31 7.900 195,000 -1,000 0.03% 1,540,500
2014-10-28 2014-10-24 7.900 196,000 +27,000 0.03% 1,548,400
2014-10-27 2014-10-23 8.000 169,000 +1,000 0.03% 1,352,000
2014-10-21 2014-10-17 8.200 168,000 +10,000 0.03% 1,377,600
2014-10-16 2014-10-14 8.100 158,000 -1,500 0.03% 1,279,800
2014-09-30 2014-09-26 8.600 159,500 -175,000 0.03% 1,371,700
2014-09-26 2014-09-24 8.900 334,500 -12,500 0.06% 2,977,050
2014-09-25 2014-09-23 8.500 347,000 -15,000 0.06% 2,949,500
2014-09-24 2014-09-22 8.300 362,000 -5,000 0.06% 3,004,600
2014-09-22 2014-09-18 8.300 367,000 +5,000 0.06% 3,046,100
2014-09-18 2014-09-16 8.300 362,000 +10,000 0.06% 3,004,600
2014-09-16 2014-09-12 8.400 352,000 +51,000 0.06% 2,956,800
2014-09-15 2014-09-11 8.400 301,000 +125,000 0.05% 2,528,400
2014-09-11 2014-09-08 8.400 176,000 +2,500 0.03% 1,478,400
2014-09-10 2014-09-05 8.400 173,500 +3,500 0.03% 1,457,400
2014-09-05 2014-09-03 8.500 170,000 -7,500 0.03% 1,445,000
2014-09-04 2014-09-02 8.500 177,500 -1,000 0.03% 1,508,750
2014-09-02 2014-08-29 8.200 178,500 +11,500 0.03% 1,463,700
2014-08-29 2014-08-27 8.500 167,000 -20,000 0.03% 1,419,500
2014-08-28 2014-08-26 8.800 187,000 -3,000 0.03% 1,645,600
2014-08-27 2014-08-25 8.700 190,000 -418,000 0.03% 1,653,000
2014-08-26 2014-08-22 9.700 608,000 -196,500 0.10% 5,897,600
2014-08-25 2014-08-21 9.800 804,500 +5,000 0.13% 7,884,100
2014-08-22 2014-08-20 9.500 799,500 -24,000 0.13% 7,595,250
2014-08-21 2014-08-19 8.800 823,500 +25,000 0.14% 7,246,800
2014-08-20 2014-08-18 8.900 798,500 +2,500 0.13% 7,106,650
2014-08-19 2014-08-15 8.800 796,000 -5,000 0.13% 7,004,800
2014-08-18 2014-08-14 9.100 801,000 -1,500 0.13% 7,289,100
2014-08-15 2014-08-13 8.700 802,500 +5,000 0.13% 6,981,750
2014-08-14 2014-08-12 8.800 797,500 +57,500 0.13% 7,018,000
2014-08-12 2014-08-08 8.500 740,000 +5,000 0.12% 6,290,000
2014-08-08 2014-08-06 8.700 735,000 -4,000 0.12% 6,394,500
2014-08-07 2014-08-05 8.300 739,000 +45,000 0.12% 6,133,700
2014-07-31 2014-07-29 7.900 694,000 +55,000 0.11% 5,482,600
2014-07-30 2014-07-28 7.900 639,000 +139,000 0.11% 5,048,100
2014-07-28 2014-07-24 7.700 500,000 +395,000 0.08% 3,850,000
2014-07-25 2014-07-23 7.400 105,000 +5,000 0.02% 777,000
2014-07-24 2014-07-22 7.400 100,000 -5,000 0.02% 740,000
2014-07-16 2014-07-14 7.600 105,000 +5,000 0.02% 798,000
2014-07-07 2014-07-03 7.800 100,000 -1,500 0.02% 780,000
2014-06-18 2014-06-16 8.100 101,500 +1,500 0.02% 822,150
2014-06-06 2014-06-04 8.000 100,000 -9,000 0.02% 800,000
2014-06-05 2014-06-03 8.300 109,000 +9,000 0.02% 904,700
2014-05-19 2014-05-15 7.600 100,000 -136,000 0.02% 760,000
2014-05-16 2014-05-14 7.500 236,000 -15,000 0.04% 1,770,000
2014-04-11 2014-04-09 7.900 251,000 -500 0.04% 1,982,900
2014-04-09 2014-04-07 8.000 251,500 -2,000 0.04% 2,012,000
2014-04-03 2014-04-01 8.100 253,500 -3,500 0.04% 2,053,350
2014-04-02 2014-03-31 8.000 257,000 -5,000 0.04% 2,056,000
2014-03-28 2014-03-26 7.600 262,000 -3,000 0.04% 1,991,200
2014-03-20 2014-03-18 7.400 265,000 -37,500 0.04% 1,961,000
2014-03-19 2014-03-17 7.700 302,500 +10,000 0.05% 2,329,250
2014-03-18 2014-03-14 7.700 292,500 -6,500 0.05% 2,252,250
2014-03-17 2014-03-13 7.900 299,000 -1,000 0.05% 2,362,100
2014-03-13 2014-03-11 8.000 300,000 -2,500 0.05% 2,400,000
2014-03-12 2014-03-10 8.000 302,500 -3,000 0.05% 2,420,000
2014-03-11 2014-03-07 8.100 305,500 +7,500 0.05% 2,474,550
2014-03-10 2014-03-06 8.000 298,000 +1,000 0.05% 2,384,000
2014-03-05 2014-03-03 8.100 297,000 +10,000 0.05% 2,405,700
2014-03-04 2014-02-28 8.100 287,000 +5,000 0.05% 2,324,700
2014-02-25 2014-02-21 8.500 282,000 +3,000 0.05% 2,397,000
2014-02-24 2014-02-20 8.400 279,000 -3,500 0.05% 2,343,600
2014-02-21 2014-02-19 8.300 282,500 +3,500 0.05% 2,344,750
2014-02-20 2014-02-18 8.400 279,000 -2,500 0.05% 2,343,600
2014-02-18 2014-02-14 8.300 281,500 +5,000 0.05% 2,336,450
2014-02-17 2014-02-13 8.400 276,500 -5,000 0.05% 2,322,600
2014-02-13 2014-02-11 8.300 281,500 +1,000 0.05% 2,336,450
2014-02-11 2014-02-07 8.200 280,500 +2,000 0.05% 2,300,100
2014-02-10 2014-02-06 8.200 278,500 +5,000 0.05% 2,283,700
2014-02-05 2014-01-30 8.500 273,500 +2,500 0.05% 2,324,750
2014-01-27 2014-01-23 8.500 271,000 +2,500 0.04% 2,303,500
2014-01-21 2014-01-17 8.900 268,500 +10,000 0.07% 2,389,650
2014-01-17 2014-01-15 9.300 258,500 +5,000 0.06% 2,404,050
2014-01-16 2014-01-14 9.200 253,500 +15,000 0.06% 2,332,200
2014-01-15 2014-01-13 9.000 238,500 -9,000 0.06% 2,146,500
2014-01-14 2014-01-10 8.600 247,500 -5,000 0.06% 2,128,500
2014-01-13 2014-01-09 8.500 252,500 -19,000 0.06% 2,146,250
2014-01-09 2014-01-07 8.300 271,500 -2,500 0.07% 2,253,450
2014-01-07 2014-01-03 8.700 274,000 -3,500 0.07% 2,383,800
2014-01-03 2013-12-31 8.900 277,500 +22,500 0.07% 2,469,750
2014-01-02 2013-12-27 8.400 255,000 +15,000 0.06% 2,142,000
2013-12-30 2013-12-24 8.500 240,000 -4,500 0.06% 2,040,000
2013-12-27 2013-12-20 8.300 244,500 -1,500 0.06% 2,029,350
2013-12-19 2013-12-17 8.800 246,000 +2,500 0.06% 2,164,800
2013-12-18 2013-12-16 9.000 243,500 -2,500 0.06% 2,191,500
2013-12-16 2013-12-12 8.800 246,000 +8,500 0.06% 2,164,800
2013-12-12 2013-12-10 9.400 237,500 -32,500 0.06% 2,232,500
2013-12-11 2013-12-09 9.100 270,000 -6,000 0.07% 2,457,000
2013-12-10 2013-12-06 8.200 276,000 +10,000 0.07% 2,263,200
2013-12-09 2013-12-05 8.100 266,000 +3,000 0.07% 2,154,600
2013-12-06 2013-12-04 7.900 263,000 -6,000 0.06% 2,077,700
2013-12-03 2013-11-29 7.800 269,000 +15,000 0.07% 2,098,200
2013-12-02 2013-11-28 7.700 254,000 -7,500 0.06% 1,955,800
2013-11-27 2013-11-25 8.100 261,500 +7,500 0.06% 2,118,150
2013-11-26 2013-11-22 7.700 254,000 -1,500 0.06% 1,955,800
2013-11-25 2013-11-21 7.200 255,500 +5,000 0.06% 1,839,600
2013-11-22 2013-11-20 7.400 250,500 +20,000 0.06% 1,853,700
2013-11-20 2013-11-18 6.900 230,500 +5,500 0.06% 1,590,450
2013-11-13 2013-11-11 6.600 225,000 +14,500 0.06% 1,485,000
2013-11-11 2013-11-07 6.700 210,500 +1,500 0.05% 1,410,350
2013-11-08 2013-11-06 6.800 209,000 -22,000 0.05% 1,421,200
2013-11-01 2013-10-30 6.900 231,000 -1,000 0.06% 1,593,900
2013-10-30 2013-10-28 6.900 232,000 +2,500 0.06% 1,600,800
2013-10-29 2013-10-25 6.900 229,500 +10,000 0.06% 1,583,550
2013-10-23 2013-10-21 6.900 219,500 +17,500 0.05% 1,514,550
2013-10-22 2013-10-18 7.200 202,000 -7,500 0.05% 1,454,400
2013-10-17 2013-10-15 7.200 209,500 +5,000 0.05% 1,508,400
2013-10-15 2013-10-10 7.200 204,500 +15,000 0.05% 1,472,400
2013-10-11 2013-10-09 7.300 189,500 +1,500 0.05% 1,383,350
2013-10-07 2013-10-03 7.300 188,000 +500 0.05% 1,372,400
2013-10-03 2013-09-30 7.400 187,500 +5,000 0.05% 1,387,500
2013-09-24 2013-09-19 8.000 182,500 +42,000 0.04% 1,460,000
2013-08-19 2013-08-15 8.000 140,500 -7,500 0.03% 1,124,000
2013-08-16 2013-08-13 8.200 148,000 +2,500 0.04% 1,213,600
2013-08-15 2013-08-12 8.400 145,500 +5,000 0.04% 1,222,200
2013-08-13 2013-08-09 8.200 140,500 -5,000 0.03% 1,152,100
2013-08-07 2013-08-05 7.500 145,500 +5,000 0.04% 1,091,250
2013-07-23 2013-07-19 7.200 140,500 +21,000 0.03% 1,011,600
2013-07-17 2013-07-15 7.400 119,500 +5,000 0.03% 884,300
2013-07-02 2013-06-27 6.800 114,500 -25,000 0.03% 778,600
2013-06-28 2013-06-26 6.500 139,500 +25,000 0.03% 906,750
2013-06-27 2013-06-25 6.600 114,500 +5,500 0.03% 755,700
2013-06-25 2013-06-21 7.500 109,000 +4,500 0.03% 817,500
2013-06-21 2013-06-19 7.800 104,500 -4,000 0.03% 815,100
2013-06-20 2013-06-18 8.000 108,500 +4,000 0.03% 868,000
2013-06-19 2013-06-17 7.900 104,500 +2,500 0.03% 825,550
2013-06-04 2013-05-31 8.700 102,000 +2,000 0.03% 887,400
2013-06-03 2013-05-30 7.700 100,000 -785,000 0.02% 770,000
2013-05-31 2013-05-29 7.700 885,000 +5,000 0.22% 6,814,500
2013-05-28 2013-05-24 8.100 880,000 +22,500 0.22% 7,128,000
2013-05-27 2013-05-23 8.200 857,500 +9,000 0.21% 7,031,500
2013-05-22 2013-05-20 8.600 848,500 -14,000 0.21% 7,297,100
2013-05-16 2013-05-14 8.800 862,500 +3,000 0.21% 7,590,000
2013-05-15 2013-05-13 8.800 859,500 +5,000 0.21% 7,563,600
2013-05-14 2013-05-10 8.800 854,500 +1,000 0.21% 7,519,600
2013-05-13 2013-05-09 8.900 853,500 -1,500 0.21% 7,596,150
2013-05-10 2013-05-08 8.900 855,000 -1,000 0.21% 7,609,500
2013-05-09 2013-05-07 8.900 856,000 +5,000 0.21% 7,618,400
2013-05-08 2013-05-06 8.900 851,000 +1,000 0.21% 7,573,900
2013-05-07 2013-05-03 9.000 850,000 -2,000 0.21% 7,650,000
2013-04-29 2013-04-25 8.900 852,000 +5,000 0.21% 7,582,800
2013-04-19 2013-04-17 9.000 847,000 +4,000 0.21% 7,623,000
2013-04-18 2013-04-16 9.000 843,000 -3,000 0.21% 7,587,000
2013-04-16 2013-04-12 9.400 846,000 +11,500 0.21% 7,952,400
2013-04-11 2013-04-09 9.100 834,500 -2,500 0.20% 7,593,950
2013-04-09 2013-04-05 9.600 837,000 +10,500 0.21% 8,035,200
2013-04-08 2013-04-03 9.600 826,500 +15,000 0.20% 7,934,400
2013-04-02 2013-03-27 10.400 811,500 +15,000 0.20% 8,439,600
2013-03-28 2013-03-26 10.000 796,500 +2,000 0.20% 7,965,000
2013-03-26 2013-03-22 10.000 794,500 +5,000 0.20% 7,945,000
2013-03-21 2013-03-19 9.900 789,500 +10,000 0.19% 7,816,050
2013-03-18 2013-03-14 10.000 779,500 +10,000 0.19% 7,795,000
2013-03-15 2013-03-13 10.200 769,500 -2,500 0.19% 7,848,900
2013-03-14 2013-03-12 10.200 772,000 -5,000 0.19% 7,874,400
2013-03-13 2013-03-11 10.600 777,000 +3,000 0.19% 8,236,200
2013-03-12 2013-03-08 10.800 774,000 +12,500 0.19% 8,359,200
2013-03-08 2013-03-06 10.800 761,500 +3,500 0.19% 8,224,200
2013-03-07 2013-03-05 11.000 758,000 +3,000 0.19% 8,338,000
2013-03-06 2013-03-04 11.000 755,000 -2,500 0.19% 8,305,000
2013-03-05 2013-03-01 11.000 757,500 +5,000 0.19% 8,332,500
2013-02-28 2013-02-26 10.800 752,500 +1,000 0.18% 8,127,000
2013-02-26 2013-02-22 11.200 751,500 +10,000 0.18% 8,416,800
2013-02-25 2013-02-21 11.800 741,500 -1,500 0.18% 8,749,700
2013-02-21 2013-02-19 11.600 743,000 +17,000 0.18% 8,618,800
2013-02-20 2013-02-18 12.200 726,000 -30,000 0.18% 8,857,200
2013-02-19 2013-02-15 11.400 756,000 +12,000 0.19% 8,618,400
2013-02-18 2013-02-14 11.000 744,000 -5,000 0.18% 8,184,000
2013-02-15 2013-02-08 10.400 749,000 +5,000 0.18% 7,789,600
2013-02-14 2013-02-07 10.400 744,000 +12,500 0.18% 7,737,600
2013-02-08 2013-02-06 10.400 731,500 +17,000 0.18% 7,607,600
2013-02-07 2013-02-05 10.400 714,500 -10,500 0.18% 7,430,800
2013-02-06 2013-02-04 10.600 725,000 +14,000 0.18% 7,685,000
2013-01-29 2013-01-25 10.200 711,000 -500 0.17% 7,252,200
2013-01-24 2013-01-22 10.200 711,500 +18,000 0.17% 7,257,300
2013-01-23 2013-01-21 10.400 693,500 +5,500 0.17% 7,212,400
2013-01-21 2013-01-17 10.000 688,000 +4,000 0.17% 6,880,000
2013-01-17 2013-01-15 9.900 684,000 +25,000 0.17% 6,771,600
2013-01-16 2013-01-14 10.000 659,000 +27,000 0.16% 6,590,000
2013-01-15 2013-01-11 10.200 632,000 +13,000 0.16% 6,446,400
2013-01-14 2013-01-10 10.400 619,000 +10,000 0.15% 6,437,600
2013-01-11 2013-01-09 10.200 609,000 -1,000 0.15% 6,211,800
2013-01-09 2013-01-07 10.600 610,000 +5,000 0.15% 6,466,000
2013-01-08 2013-01-04 10.800 605,000 +7,000 0.15% 6,534,000
2013-01-07 2013-01-03 10.800 598,000 +6,000 0.15% 6,458,400
2013-01-04 2013-01-02 10.800 592,000 -2,500 0.15% 6,393,600
2012-12-28 2012-12-24 11.000 594,500 -1,000 0.15% 6,539,500
2012-12-27 2012-12-20 11.200 595,500 -3,000 0.15% 6,669,600
2012-12-21 2012-12-19 10.800 598,500 -1,000 0.15% 6,463,800
2012-12-20 2012-12-18 11.000 599,500 +2,500 0.15% 6,594,500
2012-12-19 2012-12-17 11.200 597,000 -10,000 0.15% 6,686,400
2012-12-18 2012-12-14 10.000 607,000 -1,500 0.15% 6,070,000
2012-12-14 2012-12-12 10.000 608,500 +1,000 0.18% 6,085,000
2012-12-13 2012-12-11 9.900 607,500 +10,000 0.18% 6,014,250
2012-12-11 2012-12-07 9.900 597,500 +9,000 0.17% 5,915,250
2012-12-07 2012-12-05 10.000 588,500 +2,000 0.17% 5,885,000
2012-11-23 2012-11-21 10.200 586,500 -4,500 0.17% 5,982,300
2012-11-20 2012-11-16 10.400 591,000 -5,000 0.17% 6,146,400
2012-11-08 2012-11-06 10.200 596,000 +5,000 0.17% 6,079,200
2012-11-06 2012-11-02 10.400 591,000 -5,000 0.17% 6,146,400
2012-10-25 2012-10-22 10.000 596,000 +5,000 0.17% 5,960,000
2012-10-22 2012-10-18 10.200 591,000 +5,000 0.17% 6,028,200
2012-10-15 2012-10-11 10.200 586,000 +10,000 0.17% 5,977,200
2012-10-12 2012-10-10 10.000 576,000 -5,000 0.17% 5,760,000
2012-10-10 2012-10-08 10.200 581,000 +60,000 0.17% 5,926,200
2012-10-09 2012-10-05 10.200 521,000 +5,000 0.15% 5,314,200
2012-09-26 2012-09-24 10.200 516,000 +5,000 0.15% 5,263,200
2012-09-25 2012-09-21 10.200 511,000 -3,000 0.15% 5,212,200
2012-09-18 2012-09-14 10.400 514,000 +8,000 0.15% 5,345,600
2012-09-17 2012-09-13 10.400 506,000 -25,000 0.15% 5,262,400
2012-09-06 2012-09-04 10.600 531,000 +3,000 0.16% 5,628,600
2012-08-28 2012-08-24 11.000 528,000 +8,500 0.15% 5,808,000
2012-08-27 2012-08-23 11.200 519,500 +5,000 0.15% 5,818,400
2012-08-24 2012-08-22 11.200 514,500 +4,000 0.15% 5,762,400
2012-08-22 2012-08-20 11.200 510,500 +40,000 0.15% 5,717,600
2012-08-21 2012-08-17 11.400 470,500 -3,000 0.14% 5,363,700
2012-08-20 2012-08-16 11.600 473,500 +93,500 0.14% 5,492,600
2012-08-17 2012-08-15 11.600 380,000 +38,000 0.11% 4,408,000
2012-08-16 2012-08-14 12.600 342,000 +113,000 0.10% 4,309,200
2012-08-15 2012-08-13 11.000 229,000 +126,500 0.07% 2,519,000
2012-07-24 2012-07-20 11.200 102,500 -1,000 0.03% 1,148,000
2012-07-12 2012-07-10 11.400 103,500 +2,500 0.03% 1,179,900
2012-06-27 2012-06-25 12.200 101,000 +1,000 0.03% 1,232,200
2012-06-20 2012-06-18 13.000 100,000 -50,000 0.03% 1,300,000
2012-06-19 2012-06-15 12.000 150,000 -43,500 0.04% 1,800,000
2012-06-18 2012-06-14 11.800 193,500 -6,500 0.06% 2,283,300
2012-06-07 2012-06-05 12.000 200,000 -76,000 0.06% 2,400,000
2012-06-05 2012-06-01 12.400 276,000 -149,000 0.08% 3,422,400
2012-05-25 2012-05-23 12.400 425,000 -5,000 0.12% 5,270,000
2012-05-24 2012-05-22 12.600 430,000 -40,000 0.13% 5,418,000
2012-05-23 2012-05-21 12.600 470,000 -3,500 0.14% 5,922,000
2012-05-22 2012-05-18 12.600 473,500 -41,500 0.14% 5,966,100
2012-05-21 2012-05-17 12.800 515,000 -61,000 0.15% 6,592,000
2012-05-17 2012-05-15 13.000 576,000 -5,000 0.17% 7,488,000
2012-05-15 2012-05-11 13.200 581,000 -1,500 0.17% 7,669,200
2012-05-14 2012-05-10 13.400 582,500 -35,000 0.17% 7,805,500
2012-05-11 2012-05-09 13.400 617,500 +30,000 0.18% 8,274,500
2012-05-08 2012-05-04 13.000 587,500 +20,000 0.17% 7,637,500
2012-05-03 2012-04-30 13.200 567,500 -2,000 0.17% 7,491,000
2012-05-02 2012-04-27 12.800 569,500 -26,500 0.17% 7,289,600
2012-04-30 2012-04-26 13.200 596,000 -2,500 0.17% 7,867,200
2012-04-27 2012-04-25 13.000 598,500 -25,000 0.17% 7,780,500
2012-04-26 2012-04-24 12.800 623,500 -25,000 0.18% 7,980,800
2012-04-25 2012-04-23 13.000 648,500 +1,500 0.19% 8,430,500
2012-04-23 2012-04-19 13.000 647,000 -1,500 0.19% 8,411,000
2012-04-19 2012-04-17 13.000 648,500 +20,000 0.19% 8,430,500
2012-04-17 2012-04-13 13.000 628,500 +30,000 0.18% 8,170,500
2012-04-16 2012-04-12 13.200 598,500 +16,000 0.17% 7,900,200
2012-04-13 2012-04-11 13.400 582,500 +44,000 0.17% 7,805,500
2012-04-11 2012-04-05 13.200 538,500 +106,500 0.16% 7,108,200
2012-04-10 2012-04-03 12.600 432,000 +6,500 0.13% 5,443,200
2012-04-05 2012-04-02 12.200 425,500 +69,000 0.12% 5,191,100
2012-04-02 2012-03-29 10.600 356,500 +22,500 0.10% 3,778,900
2012-03-30 2012-03-28 10.000 334,000 +3,500 0.10% 3,340,000
2012-03-29 2012-03-27 9.800 330,500 +4,500 0.10% 3,238,900
2012-03-28 2012-03-26 9.800 326,000 +155,000 0.10% 3,194,800
2012-03-27 2012-03-23 9.800 171,000 +100,000 0.05% 1,675,800
2012-03-20 2012-03-16 9.400 71,000 +15,000 0.02% 667,400
2012-03-08 2012-03-06 9.700 56,000 -2,000 0.02% 543,200
2012-02-29 2012-02-27 9.800 58,000 +3,500 0.02% 568,400
2012-02-22 2012-02-20 10.000 54,500 +2,500 0.02% 545,000
2012-02-15 2012-02-13 9.800 52,000 +10,000 0.02% 509,600
2012-02-14 2012-02-10 9.700 42,000 +8,500 0.01% 407,400
2012-02-13 2012-02-09 10.000 33,500 +500 0.01% 335,000
2012-01-30 2012-01-26 9.200 33,000 +10,000 0.01% 303,600
2012-01-26 2012-01-19 9.700 23,000 +15,000 0.01% 223,100
2012-01-13 2012-01-11 9.700 8,000 +2,500 0.00% 77,600
2012-01-03 2011-12-29 10.800 5,500 -3,500 0.00% 59,400
2011-12-14 2011-12-12 9.500 9,000 +3,500 0.00% 85,500
2011-12-12 2011-12-08 9.700 5,500 +3,000 0.00% 53,350
2011-12-05 2011-12-01 10.200 2,500 -1,500 0.00% 25,500
2011-11-28 2011-11-24 10.400 4,000 -8,000 0.00% 41,600
2011-11-18 2011-11-16 10.400 12,000 -4,000 0.00% 124,800
2011-11-16 2011-11-14 10.400 16,000 +2,500 0.00% 166,400
2011-11-14 2011-11-10 10.600 13,500 +3,000 0.00% 143,100
2011-11-10 2011-11-08 10.800 10,500 +5,000 0.00% 113,400
2011-11-04 2011-11-02 11.000 5,500 -1,500 0.00% 60,500
2011-11-03 2011-11-01 11.000 7,000 -1,000 0.00% 77,000
2011-11-02 2011-10-31 10.800 8,000 +2,500 0.00% 86,400
2011-10-31 2011-10-27 11.400 5,500 +1,500 0.00% 62,700
2011-10-26 2011-10-24 10.600 4,000 +2,000 0.00% 42,400
2011-10-18 2011-10-14 10.800 2,000 +500 0.00% 21,600
2011-10-17 2011-10-13 11.200 1,500 -1,500 0.00% 16,800
2011-10-14 2011-10-12 11.200 3,000 +3,000 0.00% 33,600
2011-10-07 2011-10-04 10.800 0 -500
2011-09-30 2011-09-27 12.000 500 +500 0.00% 6,000
2011-09-07 2011-09-05 13.600 0 -500
2011-08-24 2011-08-22 12.400 500 +500 0.00% 6,200
2011-08-18 2011-08-16 13.000 0 -456,000
2011-08-17 2011-08-15 13.000 456,000 -3,500 0.14% 5,928,000
2011-08-12 2011-08-10 12.200 459,500 +1,500 0.15% 5,605,900
2011-08-11 2011-08-09 12.400 458,000 -2,500 0.14% 5,679,200
2011-08-05 2011-08-03 13.400 460,500 +10,000 0.15% 6,170,700
2011-07-27 2011-07-25 14.600 450,500 -2,500 0.14% 6,577,300
2011-07-18 2011-07-14 13.800 453,000 -500 0.14% 6,251,400
2011-07-07 2011-07-05 14.200 453,500 -25,000 0.14% 6,439,700
2011-07-04 2011-06-29 14.200 478,500 -5,000 0.15% 6,794,700
2011-06-28 2011-06-24 14.200 483,500 -1,500 0.15% 6,865,700
2011-06-27 2011-06-23 14.000 485,000 -26,000 0.15% 6,790,000
2011-06-13 2011-06-09 14.200 511,000 +5,000 0.16% 7,256,200
2011-06-01 2011-05-30 14.400 506,000 -3,500 0.16% 7,286,400
2011-05-31 2011-05-27 14.400 509,500 +1,500 0.16% 7,336,800
2011-05-25 2011-05-23 14.600 508,000 -26,500 0.16% 7,416,800
2011-05-20 2011-05-18 14.800 534,500 +3,000 0.17% 7,910,600
2011-05-17 2011-05-13 14.800 531,500 -4,500 0.17% 7,866,200
2011-05-13 2011-05-11 14.800 536,000 -5,000 0.17% 7,932,800
2011-05-09 2011-05-05 15.000 541,000 -1,500 0.17% 8,115,000
2011-05-06 2011-05-04 15.000 542,500 -6,000 0.17% 8,137,500
2011-05-05 2011-05-03 15.400 548,500 -6,500 0.17% 8,446,900
2011-04-29 2011-04-27 13.400 555,000 +5,000 0.18% 7,437,000
2011-04-28 2011-04-26 14.000 550,000 +16,500 0.17% 7,700,000
2011-04-27 2011-04-21 15.200 533,500 -3,500 0.17% 8,109,200
2011-04-26 2011-04-20 15.800 537,000 -21,000 0.17% 8,484,600
2011-04-21 2011-04-19 14.800 558,000 -9,500 0.18% 8,258,400
2011-04-20 2011-04-18 14.400 567,500 -9,500 0.18% 8,172,000
2011-04-19 2011-04-15 13.800 577,000 -2,000 0.18% 7,962,600
2011-04-15 2011-04-13 13.000 579,000 +2,500 0.18% 7,527,000
2011-04-14 2011-04-12 13.200 576,500 +1,500 0.18% 7,609,800
2011-04-13 2011-04-11 12.800 575,000 -2,000 0.18% 7,360,000
2011-04-11 2011-04-07 13.200 577,000 -1,500 0.18% 7,616,400
2011-04-07 2011-04-04 12.800 578,500 +1,000 0.18% 7,404,800
2011-04-06 2011-04-01 13.200 577,500 -1,000 0.18% 7,623,000
2011-03-21 2011-03-17 12.600 578,500 -17,500 0.18% 7,289,100
2011-03-18 2011-03-16 13.000 596,000 -3,000 0.19% 7,748,000
2011-03-17 2011-03-15 13.200 599,000 -500 0.19% 7,906,800
2011-03-15 2011-03-11 13.000 599,500 +1,000 0.19% 7,793,500
2011-03-14 2011-03-10 13.400 598,500 -1,000 0.19% 8,019,900
2011-03-11 2011-03-09 13.600 599,500 -1,000 0.19% 8,153,200
2011-03-02 2011-02-28 13.200 600,500 -2,500 0.19% 7,926,600
2011-03-01 2011-02-25 13.200 603,000 +15,500 0.19% 7,959,600
2011-02-28 2011-02-24 13.400 587,500 -7,000 0.19% 7,872,500
2011-02-25 2011-02-23 13.400 594,500 -12,500 0.19% 7,966,300
2011-02-24 2011-02-22 13.400 607,000 -12,500 0.19% 8,133,800
2011-02-22 2011-02-18 13.600 619,500 -14,000 0.20% 8,425,200
2011-02-21 2011-02-17 13.800 633,500 -15,000 0.20% 8,742,300
2011-02-17 2011-02-15 13.000 648,500 -5,000 0.21% 8,430,500
2011-02-16 2011-02-14 12.400 653,500 -5,000 0.21% 8,103,400
2011-02-14 2011-02-10 12.200 658,500 -1,000 0.21% 8,033,700
2011-02-11 2011-02-09 12.600 659,500 +6,500 0.21% 8,309,700
2011-02-10 2011-02-08 12.600 653,000 +16,500 0.21% 8,227,800
2011-02-08 2011-02-02 12.600 636,500 +6,500 0.20% 8,019,900
2011-02-01 2011-01-28 12.800 630,000 +1,500 0.20% 8,064,000
2011-01-28 2011-01-26 12.800 628,500 +2,000 0.20% 8,044,800
2011-01-26 2011-01-24 13.200 626,500 -1,000 0.20% 8,269,800
2011-01-25 2011-01-21 13.000 627,500 -1,500 0.20% 8,157,500
2011-01-21 2011-01-19 12.800 629,000 +1,000 0.20% 8,051,200
2011-01-20 2011-01-18 12.800 628,000 +2,500 0.20% 8,038,400
2011-01-18 2011-01-14 13.000 625,500 +4,000 0.20% 8,131,500
2011-01-17 2011-01-13 13.000 621,500 -1,500 0.20% 8,079,500
2011-01-14 2011-01-12 13.200 623,000 +10,000 0.20% 8,223,600
2011-01-13 2011-01-11 12.600 613,000 +4,500 0.19% 7,723,800
2011-01-11 2011-01-07 13.400 608,500 +14,000 0.19% 8,153,900
2011-01-07 2011-01-05 13.400 594,500 +3,000 0.19% 7,966,300
2011-01-06 2011-01-04 13.600 591,500 -3,000 0.19% 8,044,400
2011-01-03 2010-12-29 13.400 594,500 +1,500 0.19% 7,966,300
2010-12-30 2010-12-28 13.400 593,000 -2,500 0.19% 7,946,200
2010-12-29 2010-12-24 13.400 595,500 -7,500 0.19% 7,979,700
2010-12-28 2010-12-22 13.600 603,000 -2,000 0.19% 8,200,800
2010-12-23 2010-12-21 13.400 605,000 +7,500 0.19% 8,107,000
2010-12-21 2010-12-17 13.800 597,500 -5,000 0.19% 8,245,500
2010-12-20 2010-12-16 13.400 602,500 -3,500 0.19% 8,073,500
2010-12-17 2010-12-15 13.400 606,000 +2,500 0.19% 8,120,400
2010-12-16 2010-12-14 13.400 603,500 +6,500 0.19% 8,086,900
2010-12-15 2010-12-13 13.800 597,000 -6,500 0.19% 8,238,600
2010-12-14 2010-12-10 13.600 603,500 -2,000 0.19% 8,207,600
2010-12-13 2010-12-09 13.600 605,500 -500 0.19% 8,234,800
2010-12-10 2010-12-08 14.000 606,000 +1,500 0.19% 8,484,000
2010-12-09 2010-12-07 14.000 604,500 -1,500 0.19% 8,463,000
2010-12-08 2010-12-06 14.000 606,000 +7,000 0.19% 8,484,000
2010-12-07 2010-12-03 13.600 599,000 +8,500 0.19% 8,146,400
2010-12-06 2010-12-02 14.000 590,500 -2,000 0.19% 8,267,000
2010-12-03 2010-12-01 13.800 592,500 -13,000 0.19% 8,176,500
2010-12-02 2010-11-30 13.200 605,500 +3,500 0.19% 7,992,600
2010-11-30 2010-11-26 13.200 602,000 -7,500 0.19% 7,946,400
2010-11-29 2010-11-25 13.000 609,500 +2,000 0.19% 7,923,500
2010-11-24 2010-11-22 12.800 607,500 +1,000 0.19% 7,776,000
2010-11-23 2010-11-19 13.000 606,500 +1,500 0.19% 7,884,500
2010-11-22 2010-11-18 13.000 605,000 +7,500 0.19% 7,865,000
2010-11-17 2010-11-15 13.000 597,500 +3,000 0.19% 7,767,500
2010-11-16 2010-11-12 13.200 594,500 -3,000 0.19% 7,847,400
2010-11-15 2010-11-11 13.400 597,500 -7,500 0.19% 8,006,500
2010-11-12 2010-11-10 13.400 605,000 +4,500 0.20% 8,107,000
2010-11-11 2010-11-09 13.600 600,500 -1,000 0.20% 8,166,800
2010-11-10 2010-11-08 14.000 601,500 +9,000 0.20% 8,421,000
2010-11-09 2010-11-05 13.600 592,500 +3,000 0.19% 8,058,000
2010-11-03 2010-11-01 14.000 589,500 -4,500 0.19% 8,253,000
2010-11-02 2010-10-29 13.800 594,000 +3,000 0.19% 8,197,200
2010-10-26 2010-10-22 13.400 591,000 -5,000 0.19% 7,919,400
2010-10-21 2010-10-19 13.800 596,000 -3,500 0.19% 8,224,800
2010-10-20 2010-10-18 13.600 599,500 +14,000 0.20% 8,153,200
2010-10-19 2010-10-15 14.000 585,500 -1,500 0.19% 8,197,000
2010-10-18 2010-10-14 14.200 587,000 -3,500 0.19% 8,335,400
2010-10-15 2010-10-13 14.000 590,500 -1,000 0.19% 8,267,000
2010-10-14 2010-10-12 13.800 591,500 -2,500 0.19% 8,162,700
2010-10-13 2010-10-11 14.000 594,000 -3,500 0.19% 8,316,000
2010-10-12 2010-10-08 14.000 597,500 -17,000 0.20% 8,365,000
2010-10-11 2010-10-07 13.800 614,500 -30,000 0.20% 8,480,100
2010-10-08 2010-10-06 13.800 644,500 +3,500 0.21% 8,894,100
2010-10-06 2010-10-04 13.400 641,000 +2,000 0.21% 8,589,400
2010-10-05 2010-09-30 13.200 639,000 -7,500 0.21% 8,434,800
2010-10-04 2010-09-29 13.000 646,500 +8,500 0.21% 8,404,500
2010-09-29 2010-09-27 13.000 638,000 +5,000 0.21% 8,294,000
2010-09-28 2010-09-24 13.000 633,000 -1,500 0.21% 8,229,000
2010-09-24 2010-09-21 12.800 634,500 +1,000 0.21% 8,121,600
2010-09-22 2010-09-20 13.000 633,500 +2,500 0.21% 8,235,500
2010-09-21 2010-09-17 13.400 631,000 +22,500 0.21% 8,455,400
2010-09-17 2010-09-15 13.200 608,500 -1,000 0.20% 8,032,200
2010-09-16 2010-09-14 13.200 609,500 -1,000 0.20% 8,045,400
2010-09-15 2010-09-13 13.200 610,500 +1,500 0.20% 8,058,600
2010-09-14 2010-09-10 13.000 609,000 -2,500 0.20% 7,917,000
2010-09-13 2010-09-09 12.800 611,500 +500 0.20% 7,827,200
2010-09-10 2010-09-08 12.800 611,000 +2,500 0.20% 7,820,800
2010-09-06 2010-09-02 13.200 608,500 +1,000 0.20% 8,032,200
2010-09-02 2010-08-31 13.200 607,500 +1,000 0.20% 8,019,000
2010-09-01 2010-08-30 13.200 606,500 +3,000 0.20% 8,005,800
2010-08-30 2010-08-26 13.200 603,500 +2,500 0.20% 7,966,200
2010-08-26 2010-08-24 13.600 601,000 -6,500 0.20% 8,173,600
2010-08-25 2010-08-23 13.600 607,500 +5,000 0.20% 8,262,000
2010-08-24 2010-08-20 13.400 602,500 +15,000 0.20% 8,073,500
2010-08-23 2010-08-19 13.400 587,500 +3,000 0.19% 7,872,500
2010-08-19 2010-08-17 13.600 584,500 -2,500 0.19% 7,949,200
2010-08-12 2010-08-10 13.800 587,000 +6,500 0.19% 8,100,600
2010-08-10 2010-08-06 14.000 580,500 -1,000 0.19% 8,127,000
2010-08-09 2010-08-05 14.000 581,500 +5,000 0.19% 8,141,000
2010-08-06 2010-08-04 14.000 576,500 +2,000 0.19% 8,071,000
2010-08-05 2010-08-03 14.200 574,500 -500 0.19% 8,157,900
2010-08-04 2010-08-02 14.600 575,000 -8,500 0.19% 8,395,000
2010-08-03 2010-07-30 13.600 583,500 -5,500 0.19% 7,935,600
2010-08-02 2010-07-29 13.400 589,000 +4,500 0.19% 7,892,600
2010-07-30 2010-07-28 13.400 584,500 +2,000 0.19% 7,832,300
2010-07-29 2010-07-27 14.000 582,500 +6,000 0.19% 8,155,000
2010-07-28 2010-07-26 14.200 576,500 -12,500 0.19% 8,186,300
2010-07-27 2010-07-23 13.400 589,000 +11,000 0.19% 7,892,600
2010-07-26 2010-07-22 13.200 578,000 +2,500 0.19% 7,629,600
2010-07-23 2010-07-21 13.400 575,500 -4,500 0.19% 7,711,700
2010-07-16 2010-07-14 13.400 580,000 -500 0.19% 7,772,000
2010-07-14 2010-07-12 13.400 580,500 +5,500 0.19% 7,778,700
2010-07-09 2010-07-07 13.400 575,000 -1,500 0.19% 7,705,000
2010-07-02 2010-06-29 13.600 576,500 -1,000 0.19% 7,840,400
2010-06-25 2010-06-23 13.600 577,500 +5,500 0.19% 7,854,000
2010-06-24 2010-06-22 13.800 572,000 +500 0.19% 7,893,600
2010-06-21 2010-06-17 13.800 571,500 +2,500 0.19% 7,886,700
2010-06-14 2010-06-10 13.400 569,000 +1,500 0.19% 7,624,600
2010-06-09 2010-06-07 13.600 567,500 -35,000 0.19% 7,718,000
2010-06-07 2010-06-03 13.800 602,500 +1,500 0.20% 8,314,500
2010-06-04 2010-06-02 13.600 601,000 -5,000 0.20% 8,173,600
2010-06-02 2010-05-31 13.800 606,000 -1,500 0.20% 8,362,800
2010-06-01 2010-05-28 14.400 607,500 -3,500 0.20% 8,748,000
2010-05-31 2010-05-27 13.600 611,000 -1,500 0.20% 8,309,600
2010-05-28 2010-05-26 13.200 612,500 +500 0.20% 8,085,000
2010-05-27 2010-05-25 12.800 612,000 +1,500 0.20% 7,833,600
2010-05-25 2010-05-20 13.800 610,500 -4,500 0.20% 8,424,900
2010-05-24 2010-05-19 14.400 615,000 -1,500 0.20% 8,856,000
2010-05-20 2010-05-18 14.800 616,500 -12,000 0.20% 9,124,200
2010-05-19 2010-05-17 14.600 628,500 +8,000 0.21% 9,176,100
2010-05-18 2010-05-14 15.200 620,500 +5,000 0.20% 9,431,600
2010-05-17 2010-05-13 15.600 615,500 -500 0.20% 9,601,800
2010-05-13 2010-05-11 15.600 616,000 +6,500 0.20% 9,609,600
2010-05-12 2010-05-10 16.000 609,500 -9,500 0.20% 9,752,000
2010-05-11 2010-05-07 15.400 619,000 +5,000 0.20% 9,532,600
2010-05-10 2010-05-06 14.800 614,000 +11,500 0.20% 9,087,200
2010-05-07 2010-05-05 15.800 602,500 +5,500 0.20% 9,519,500
2010-05-06 2010-05-04 16.400 597,000 -7,500 0.20% 9,790,800
2010-05-04 2010-04-30 16.200 604,500 +2,000 0.20% 9,792,900
2010-05-03 2010-04-29 16.000 602,500 +3,000 0.20% 9,640,000
2010-04-30 2010-04-28 16.000 599,500 +1,000 0.20% 9,592,000
2010-04-29 2010-04-27 16.400 598,500 +3,000 0.20% 9,815,400
2010-04-28 2010-04-26 16.800 595,500 -1,000 0.19% 10,004,400
2010-04-27 2010-04-23 16.800 596,500 -12,000 0.20% 10,021,200
2010-04-26 2010-04-22 16.600 608,500 -47,500 0.20% 10,101,100
2010-04-23 2010-04-21 16.600 656,000 +19,000 0.21% 10,889,600
2010-04-22 2010-04-20 15.600 637,000 +1,000 0.21% 9,937,200
2010-04-21 2010-04-19 15.400 636,000 +11,000 0.21% 9,794,400
2010-04-20 2010-04-16 16.000 625,000 +7,500 0.20% 10,000,000
2010-04-19 2010-04-15 16.400 617,500 +14,000 0.20% 10,127,000
2010-04-16 2010-04-14 16.600 603,500 +3,000 0.20% 10,018,100
2010-04-14 2010-04-12 17.200 600,500 +9,000 0.20% 10,328,600
2010-04-13 2010-04-09 17.000 591,500 +15,000 0.19% 10,055,500
2010-04-09 2010-04-07 17.000 576,500 +24,000 0.19% 9,800,500
2010-04-08 2010-04-01 16.600 552,500 +25,500 0.18% 9,171,500
2010-04-01 2010-03-30 18.000 527,000 -2,000 0.17% 9,486,000
2010-03-30 2010-03-26 18.200 529,000 +25,000 0.17% 9,627,800
2010-03-26 2010-03-24 18.200 504,000 +10,000 0.16% 9,172,800
2010-03-25 2010-03-23 17.800 494,000 -7,500 0.16% 8,793,200
2010-03-24 2010-03-22 19.600 501,500 -9,500 0.16% 9,829,400
2010-03-23 2010-03-19 19.000 511,000 -23,000 0.17% 9,709,000
2010-03-22 2010-03-18 18.200 534,000 -12,000 0.17% 9,718,800
2010-03-19 2010-03-17 17.800 546,000 -34,500 0.18% 9,718,800
2010-03-18 2010-03-16 17.400 580,500 -64,000 0.19% 10,100,700
2010-03-17 2010-03-15 15.600 644,500 +1,500 0.21% 10,054,200
2010-03-15 2010-03-11 15.400 643,000 +7,500 0.21% 9,902,200
2010-03-12 2010-03-10 15.600 635,500 +13,500 0.21% 9,913,800
2010-03-11 2010-03-09 15.600 622,000 +3,500 0.20% 9,703,200
2010-03-10 2010-03-08 15.800 618,500 +3,000 0.20% 9,772,300
2010-03-09 2010-03-05 16.000 615,500 +3,500 0.20% 9,848,000
2010-03-08 2010-03-04 15.600 612,000 +3,500 0.20% 9,547,200
2010-03-04 2010-03-02 15.800 608,500 +5,000 0.20% 9,614,300
2010-03-03 2010-03-01 15.800 603,500 +5,000 0.20% 9,535,300
2010-03-02 2010-02-26 15.600 598,500 +500 0.20% 9,336,600
2010-03-01 2010-02-25 15.400 598,000 +6,000 0.20% 9,209,200
2010-02-26 2010-02-24 15.800 592,000 +2,500 0.19% 9,353,600
2010-02-25 2010-02-23 16.000 589,500 +1,500 0.19% 9,432,000
2010-02-24 2010-02-22 16.400 588,000 +11,500 0.19% 9,643,200
2010-02-22 2010-02-18 16.200 576,500 +2,500 0.19% 9,339,300
2010-02-19 2010-02-17 16.400 574,000 +2,000 0.19% 9,413,600
2010-02-17 2010-02-11 16.000 572,000 +1,000 0.19% 9,152,000
2010-02-12 2010-02-10 16.400 571,000 +5,000 0.19% 9,364,400
2010-02-11 2010-02-09 16.200 566,000 +20,000 0.19% 9,169,200
2010-02-10 2010-02-08 16.400 546,000 +24,000 0.18% 8,954,400
2010-02-09 2010-02-05 17.200 522,000 -9,500 0.17% 8,978,400
2010-02-08 2010-02-04 17.800 531,500 -10,500 0.17% 9,460,700
2010-02-05 2010-02-03 17.800 542,000 -5,000 0.18% 9,647,600
2010-02-04 2010-02-02 17.800 547,000 -4,000 0.18% 9,736,600
2010-02-03 2010-02-01 17.400 551,000 -1,000 0.18% 9,587,400
2010-02-02 2010-01-29 17.400 552,000 -19,000 0.18% 9,604,800
2010-01-29 2010-01-27 16.000 571,000 +2,000 0.19% 9,136,000
2010-01-28 2010-01-26 17.000 569,000 +2,000 0.19% 9,673,000
2010-01-27 2010-01-25 17.400 567,000 +30,000 0.19% 9,865,800
2010-01-26 2010-01-22 16.600 537,000 -8,000 0.18% 8,914,200
2010-01-25 2010-01-21 16.400 545,000 +15,500 0.18% 8,938,000
2010-01-22 2010-01-20 17.600 529,500 +4,000 0.17% 9,319,200
2010-01-21 2010-01-19 18.000 525,500 +1,000 0.17% 9,459,000
2010-01-20 2010-01-18 18.000 524,500 +1,500 0.17% 9,441,000
2010-01-19 2010-01-15 18.200 523,000 +2,500 0.17% 9,518,600
2010-01-18 2010-01-14 18.000 520,500 -1,000 0.17% 9,369,000
2010-01-15 2010-01-13 17.600 521,500 +3,000 0.17% 9,178,400
2010-01-14 2010-01-12 19.800 518,500 -12,500 0.17% 10,266,300
2010-01-11 2010-01-07 19.800 531,000 -20,000 0.17% 10,513,800
2010-01-08 2010-01-06 19.200 551,000 -16,500 0.18% 10,579,200
2010-01-07 2010-01-05 18.400 567,500 +18,500 0.19% 10,442,000
2010-01-06 2010-01-04 17.400 549,000 -64,000 0.18% 9,552,600
2010-01-05 2009-12-31 16.000 613,000 -3,500 0.20% 9,808,000
2010-01-04 2009-12-29 15.600 616,500 +1,000 0.20% 9,617,400
2009-12-30 2009-12-28 15.600 615,500 -1,000 0.20% 9,601,800
2009-12-29 2009-12-24 15.800 616,500 -41,000 0.20% 9,740,700
2009-12-28 2009-12-22 15.800 657,500 -5,000 0.22% 10,388,500
2009-12-23 2009-12-21 16.400 662,500 +1,500 0.22% 10,865,000
2009-12-22 2009-12-18 16.400 661,000 -5,500 0.22% 10,840,400
2009-12-21 2009-12-17 15.600 666,500 -27,500 0.22% 10,397,400
2009-12-18 2009-12-16 15.800 694,000 -10,000 0.23% 10,965,200
2009-12-17 2009-12-15 16.000 704,000 +8,500 0.23% 11,264,000
2009-12-16 2009-12-14 15.800 695,500 -61,500 0.23% 10,988,900
2009-12-15 2009-12-11 15.600 757,000 +4,500 0.25% 11,809,200
2009-12-14 2009-12-10 15.200 752,500 +20,000 0.25% 11,438,000
2009-12-11 2009-12-09 15.600 732,500 +9,000 0.24% 11,427,000
2009-12-10 2009-12-08 16.000 723,500 -46,500 0.24% 11,576,000
2009-12-09 2009-12-07 16.400 770,000 -9,000 0.25% 12,628,000
2009-12-08 2009-12-04 15.400 779,000 -13,000 0.25% 11,996,600
2009-12-07 2009-12-03 14.600 792,000 +2,000 0.26% 11,563,200
2009-12-04 2009-12-02 14.000 790,000 -500 0.26% 11,060,000
2009-12-03 2009-12-01 14.000 790,500 -2,500 0.26% 11,067,000
2009-12-01 2009-11-27 13.000 793,000 -31,500 0.26% 10,309,000
2009-11-30 2009-11-26 14.000 824,500 -7,500 0.27% 11,543,000
2009-11-26 2009-11-24 14.200 832,000 +10,500 0.27% 11,814,400
2009-11-25 2009-11-23 14.200 821,500 +3,500 0.27% 11,665,300
2009-11-24 2009-11-20 14.200 818,000 +1,000 0.27% 11,615,600
2009-11-23 2009-11-19 14.400 817,000 -5,000 0.27% 11,764,800
2009-11-20 2009-11-18 14.600 822,000 -10,500 0.27% 12,001,200
2009-11-19 2009-11-17 14.800 832,500 +31,500 0.27% 12,321,000
2009-11-18 2009-11-16 14.800 801,000 -17,000 0.26% 11,854,800
2009-11-17 2009-11-13 13.800 818,000 +7,500 0.27% 11,288,400
2009-11-16 2009-11-12 13.800 810,500 +4,500 0.27% 11,184,900
2009-11-13 2009-11-11 13.800 806,000 -3,000 0.26% 11,122,800
2009-11-12 2009-11-10 13.800 809,000 -1,000 0.26% 11,164,200
2009-11-11 2009-11-09 14.000 810,000 -3,000 0.26% 11,340,000
2009-11-06 2009-11-04 13.200 813,000 +1,000 0.27% 10,731,600
2009-11-05 2009-11-03 13.000 812,000 -2,000 0.27% 10,556,000
2009-11-04 2009-11-02 13.400 814,000 +24,000 0.27% 10,907,600
2009-11-02 2009-10-29 12.800 790,000 -1,000 0.26% 10,112,000
2009-10-30 2009-10-28 13.400 791,000 +35,500 0.26% 10,599,400
2009-10-29 2009-10-27 13.600 755,500 -2,000 0.25% 10,274,800
2009-10-28 2009-10-23 14.000 757,500 +3,500 0.25% 10,605,000
2009-10-27 2009-10-22 14.200 754,000 -5,500 0.25% 10,706,800
2009-10-23 2009-10-21 13.800 759,500 +9,000 0.25% 10,481,100
2009-10-22 2009-10-20 13.600 750,500 +6,500 0.25% 10,206,800
2009-10-21 2009-10-19 14.000 744,000 +53,500 0.24% 10,416,000
2009-10-20 2009-10-16 14.200 690,500 -71,500 0.23% 9,805,100
2009-10-19 2009-10-15 13.000 762,000 -3,500 0.25% 9,906,000
2009-10-16 2009-10-14 13.000 765,500 +2,000 0.25% 9,951,500
2009-10-14 2009-10-12 12.800 763,500 -2,500 0.25% 9,772,800
2009-10-13 2009-10-09 13.000 766,000 -99,000 0.25% 9,958,000
2009-10-12 2009-10-08 12.600 865,000 +2,500 0.28% 10,899,000
2009-10-09 2009-10-07 13.000 862,500 -1,000 0.28% 11,212,500
2009-10-08 2009-10-06 13.200 863,500 +13,500 0.28% 11,398,200
2009-10-07 2009-10-05 12.600 850,000 +2,000 0.28% 10,710,000
2009-10-06 2009-10-02 12.600 848,000 -2,000 0.28% 10,684,800
2009-10-05 2009-09-30 12.600 850,000 +97,000 0.28% 10,710,000
2009-10-02 2009-09-29 13.000 753,000 -27,500 0.25% 9,789,000
2009-09-30 2009-09-28 13.800 780,500 -7,500 0.26% 10,770,900
2009-09-29 2009-09-25 13.600 788,000 -10,000 0.26% 10,716,800
2009-09-28 2009-09-24 13.000 798,000 +6,000 0.26% 10,374,000
2009-09-25 2009-09-23 13.000 792,000 -6,000 0.26% 10,296,000
2009-09-24 2009-09-22 13.200 798,000 +2,000 0.26% 10,533,600
2009-09-23 2009-09-21 12.400 796,000 +7,500 0.26% 9,870,400
2009-09-22 2009-09-18 12.800 788,500 -4,000 0.26% 10,092,800
2009-09-21 2009-09-17 12.400 792,500 +1,500 0.26% 9,827,000
2009-09-18 2009-09-16 12.800 791,000 +11,000 0.26% 10,124,800
2009-09-16 2009-09-14 12.000 780,000 -500 0.26% 9,360,000
2009-09-15 2009-09-11 12.200 780,500 +6,000 0.26% 9,522,100
2009-09-14 2009-09-10 12.200 774,500 +16,000 0.25% 9,448,900
2009-09-11 2009-09-09 12.800 758,500 +16,500 0.25% 9,708,800
2009-09-10 2009-09-08 13.200 742,000 +33,500 0.24% 9,794,400
2009-09-09 2009-09-07 13.600 708,500 +2,000 0.23% 9,635,600
2009-09-08 2009-09-04 13.800 706,500 -2,500 0.23% 9,749,700
2009-09-07 2009-09-03 14.000 709,000 +2,500 0.23% 9,926,000
2009-09-04 2009-09-02 14.000 706,500 +14,000 0.23% 9,891,000
2009-09-01 2009-08-28 13.400 692,500 -3,500 0.23% 9,279,500
2009-08-31 2009-08-27 13.800 696,000 +10,500 0.23% 9,604,800
2009-08-28 2009-08-26 14.200 685,500 -18,000 0.22% 9,734,100
2009-08-27 2009-08-25 14.200 703,500 -1,000 0.23% 9,989,700
2009-08-26 2009-08-24 14.200 704,500 +1,500 0.23% 10,003,900
2009-08-25 2009-08-21 14.200 703,000 -34,500 0.23% 9,982,600
2009-08-24 2009-08-20 14.600 737,500 +3,000 0.24% 10,767,500
2009-08-21 2009-08-19 14.400 734,500 +8,000 0.24% 10,576,800
2009-08-20 2009-08-18 15.600 726,500 +11,500 0.24% 11,333,400
2009-08-19 2009-08-17 16.200 715,000 +40,500 0.23% 11,583,000
2009-08-12 2009-08-10 17.400 674,500 +6,000 0.22% 11,736,300
2009-08-11 2009-08-07 17.400 668,500 -41,500 0.22% 11,631,900
2009-08-10 2009-08-06 18.200 710,000 -10,000 0.23% 12,922,000
2009-08-07 2009-08-05 18.600 720,000 +32,500 0.24% 13,392,000
2009-08-06 2009-08-04 18.400 687,500 +21,000 0.22% 12,650,000
2009-08-04 2009-07-31 19.600 666,500 -23,000 0.22% 13,063,400
2009-08-03 2009-07-30 20.200 689,500 -8,500 0.23% 13,927,900
2009-07-31 2009-07-29 20.400 698,000 +5,000 0.23% 14,239,200
2009-07-30 2009-07-28 19.400 693,000 -18,000 0.23% 13,444,200
2009-07-29 2009-07-27 19.200 711,000 +47,000 0.23% 13,651,200
2009-07-28 2009-07-24 19.400 664,000 +2,000 0.22% 12,881,600
2009-07-27 2009-07-23 18.800 662,000 +13,000 0.22% 12,445,600
2009-07-24 2009-07-22 19.200 649,000 +4,000 0.21% 12,460,800
2009-07-23 2009-07-21 19.800 645,000 +3,000 0.21% 12,771,000
2009-07-20 2009-07-16 19.400 642,000 -24,000 0.21% 12,454,800
2009-07-17 2009-07-15 19.200 666,000 +22,500 0.22% 12,787,200
2009-07-16 2009-07-14 17.800 643,500 +7,000 0.21% 11,454,300
2009-07-15 2009-07-13 17.400 636,500 -2,500 0.21% 11,075,100
2009-07-10 2009-07-08 17.800 639,000 -2,500 0.21% 11,374,200
2009-07-09 2009-07-07 18.200 641,500 +2,000 0.21% 11,675,300
2009-07-08 2009-07-06 18.200 639,500 -3,500 0.21% 11,638,900
2009-07-07 2009-07-03 17.800 643,000 +2,500 0.21% 11,445,400
2009-07-06 2009-07-02 17.400 640,500 +2,000 0.21% 11,144,700
2009-07-03 2009-06-30 18.000 638,500 -27,500 0.21% 11,493,000
2009-07-02 2009-06-29 18.800 666,000 -10,000 0.22% 12,520,800
2009-06-30 2009-06-26 18.800 676,000 +2,500 0.22% 12,708,800
2009-06-29 2009-06-25 19.200 673,500 +55,000 0.22% 12,931,200
2009-06-26 2009-06-24 18.600 618,500 -7,500 0.21% 11,504,100
2009-06-25 2009-06-23 16.600 626,000 -2,500 0.21% 10,391,600
2009-06-24 2009-06-22 17.800 628,500 +19,000 0.21% 11,187,300
2009-06-23 2009-06-19 18.200 609,500 -4,000 0.20% 11,092,900
2009-06-22 2009-06-18 18.200 613,500 +8,500 0.20% 11,165,700
2009-06-18 2009-06-16 18.800 605,000 +46,500 0.20% 11,374,000
2009-06-17 2009-06-15 19.800 558,500 -101,000 0.19% 11,058,300
2009-06-16 2009-06-12 20.200 659,500 -10,000 0.22% 13,321,900
2009-06-15 2009-06-11 20.400 669,500 +2,000 0.22% 13,657,800
2009-06-12 2009-06-10 20.400 667,500 +13,500 0.22% 13,617,000
2009-06-11 2009-06-09 20.400 654,000 -14,500 0.22% 13,341,600
2009-06-10 2009-06-08 20.800 668,500 +500 0.22% 13,904,800
2009-06-09 2009-06-05 20.800 668,000 -5,000 0.22% 13,894,400
2009-06-08 2009-06-04 20.000 673,000 +500 0.22% 13,460,000
2009-06-05 2009-06-03 20.400 672,500 +11,500 0.22% 13,719,000
2009-06-04 2009-06-02 20.800 661,000 +11,500 0.22% 13,748,800
2009-06-03 2009-06-01 21.000 649,500 +1,000 0.22% 13,639,500
2009-06-02 2009-05-29 20.400 648,500 +9,500 0.22% 13,229,400
2009-06-01 2009-05-27 20.600 639,000 +69,000 0.21% 13,163,400
2009-05-29 2009-05-26 21.200 570,000 -46,000 0.19% 12,084,000
2009-05-27 2009-05-25 19.200 616,000 +2,500 0.20% 11,827,200
2009-05-26 2009-05-22 19.200 613,500 +43,500 0.20% 11,779,200
2009-05-25 2009-05-21 20.400 570,000 +149,500 0.19% 11,628,000
2009-05-22 2009-05-20 19.000 420,500 -121,000 0.14% 7,989,500
2009-05-21 2009-05-19 16.200 541,500 -8,500 0.18% 8,772,300
2009-05-20 2009-05-18 15.800 550,000 -6,500 0.18% 8,690,000
2009-05-19 2009-05-15 15.800 556,500 +5,500 0.18% 8,792,700
2009-05-15 2009-05-13 15.800 551,000 +11,000 0.18% 8,705,800
2009-05-14 2009-05-12 15.400 540,000 +2,500 0.18% 8,316,000
2009-05-13 2009-05-11 15.800 537,500 +4,000 0.18% 8,492,500
2009-05-12 2009-05-08 16.400 533,500 -26,500 0.18% 8,749,400
2009-05-11 2009-05-07 15.800 560,000 +72,000 0.19% 8,848,000
2009-05-08 2009-05-06 16.600 488,000 +93,500 0.16% 8,100,800
2009-05-07 2009-05-05 15.000 394,500 -28,000 0.13% 5,917,500
2009-05-06 2009-05-04 15.200 422,500 -83,500 0.14% 6,422,000
2009-05-05 2009-04-30 14.400 506,000 -3,500 0.17% 7,286,400
2009-05-04 2009-04-29 14.400 509,500 -15,000 0.17% 7,336,800
2009-04-30 2009-04-28 14.000 524,500 +2,500 0.17% 7,343,000
2009-04-29 2009-04-27 14.600 522,000 -4,000 0.17% 7,621,200
2009-04-28 2009-04-24 15.200 526,000 -5,000 0.17% 7,995,200
2009-04-27 2009-04-23 14.600 531,000 +6,000 0.18% 7,752,600
2009-04-24 2009-04-22 14.400 525,000 +5,000 0.17% 7,560,000
2009-04-23 2009-04-21 14.800 520,000 +8,500 0.17% 7,696,000
2009-04-22 2009-04-20 15.200 511,500 +5,000 0.17% 7,774,800
2009-04-21 2009-04-17 15.000 506,500 +23,000 0.17% 7,597,500
2009-04-20 2009-04-16 15.400 483,500 +47,500 0.16% 7,445,900
2009-04-17 2009-04-15 14.600 436,000 +14,000 0.14% 6,365,600
2009-04-16 2009-04-14 15.000 422,000 +35,000 0.14% 6,330,000
2009-04-15 2009-04-09 14.400 387,000 +1,500 0.13% 5,572,800
2009-04-14 2009-04-08 14.400 385,500 +82,500 0.13% 5,551,200
2009-04-09 2009-04-07 15.000 303,000 -21,500 0.10% 4,545,000
2009-04-08 2009-04-06 15.400 324,500 +10,500 0.11% 4,997,300
2009-04-06 2009-04-02 15.400 314,000 +2,000 0.10% 4,835,600
2009-04-03 2009-04-01 15.000 312,000 +11,000 0.10% 4,680,000
2009-04-02 2009-03-31 15.000 301,000 +4,500 0.10% 4,515,000
2009-04-01 2009-03-30 15.400 296,500 -10,000 0.10% 4,566,100
2009-03-31 2009-03-27 16.000 306,500 -2,000 0.10% 4,904,000
2009-03-30 2009-03-26 16.200 308,500 -100,000 0.10% 4,997,700
2009-03-27 2009-03-25 16.200 408,500 -1,000 0.14% 6,617,700
2009-03-26 2009-03-24 16.400 409,500 +500 0.14% 6,715,800
2009-03-25 2009-03-23 16.400 409,000 -1,500 0.14% 6,707,600
2009-03-24 2009-03-20 16.000 410,500 -5,000 0.14% 6,568,000
2009-03-23 2009-03-19 15.800 415,500 +6,000 0.14% 6,564,900
2009-03-20 2009-03-18 16.000 409,500 +3,500 0.14% 6,552,000
2009-03-19 2009-03-17 16.000 406,000 -12,000 0.13% 6,496,000
2009-03-17 2009-03-13 15.200 418,000 -3,500 0.14% 6,353,600
2009-03-09 2009-03-05 15.200 421,500 +1,500 0.14% 6,406,800
2009-03-06 2009-03-04 15.200 420,000 -3,500 0.14% 6,384,000
2009-03-05 2009-03-03 14.800 423,500 -13,000 0.14% 6,267,800
2009-02-27 2009-02-25 15.400 436,500 +105,000 0.14% 6,722,100
2009-02-26 2009-02-24 14.200 331,500 +6,000 0.11% 4,707,300
2009-02-25 2009-02-23 14.800 325,500 +15,000 0.11% 4,817,400
2009-02-24 2009-02-20 14.400 310,500 +6,500 0.10% 4,471,200
2009-02-23 2009-02-19 17.400 304,000 +2,500 0.10% 5,289,600
2009-02-20 2009-02-18 17.600 301,500 -1,500 0.10% 5,306,400
2009-02-19 2009-02-17 18.400 303,000 -5,000 0.10% 5,575,200
2009-02-18 2009-02-16 18.400 308,000 -2,500 0.10% 5,667,200
2009-02-17 2009-02-13 17.000 310,500 +4,500 0.10% 5,278,500
2009-02-16 2009-02-12 16.200 306,000 -1,000 0.10% 4,957,200
2009-02-10 2009-02-06 14.200 307,000 -500 0.10% 4,359,400
2009-02-09 2009-02-05 14.200 307,500 +3,500 0.10% 4,366,500
2009-02-06 2009-02-04 14.400 304,000 +3,500 0.10% 4,377,600
2009-02-05 2009-02-03 14.000 300,500 +5,000 0.10% 4,207,000
2009-02-04 2009-02-02 14.000 295,500 +500 0.10% 4,137,000
2009-02-03 2009-01-30 14.200 295,000 -500 0.10% 4,189,000
2009-01-30 2009-01-23 14.200 295,500 +1,000 0.10% 4,196,100
2009-01-29 2009-01-22 14.000 294,500 -2,000 0.10% 4,123,000
2009-01-23 2009-01-21 14.000 296,500 +1,500 0.10% 4,151,000
2009-01-22 2009-01-20 13.800 295,000 +12,500 0.10% 4,071,000
2009-01-21 2009-01-19 15.200 282,500 +3,000 0.09% 4,294,000
2009-01-20 2009-01-16 17.200 279,500 -2,000 0.09% 4,807,400
2009-01-19 2009-01-15 17.200 281,500 +2,500 0.09% 4,841,800
2009-01-16 2009-01-14 17.200 279,000 +7,500 0.09% 4,798,800
2009-01-15 2009-01-13 16.800 271,500 +1,500 0.09% 4,561,200
2009-01-14 2009-01-12 18.800 270,000 -17,500 0.09% 5,076,000
2009-01-13 2009-01-09 22.000 287,500 +6,000 0.10% 6,325,000
2009-01-12 2009-01-08 18.800 281,500 -11,500 0.09% 5,292,200
2009-01-09 2009-01-07 18.200 293,000 -2,500 0.10% 5,332,600
2009-01-08 2009-01-06 17.200 295,500 -1,500 0.10% 5,082,600
2009-01-07 2009-01-05 17.200 297,000 +21,000 0.10% 5,108,400
2009-01-06 2009-01-02 16.000 276,000 -3,500 0.09% 4,416,000
2009-01-05 2008-12-31 14.600 279,500 -13,500 0.09% 4,080,700
2008-12-30 2008-12-24 11.200 293,000 +40,000 0.10% 3,281,600
2008-12-23 2008-12-19 9.800 253,000 +500 0.08% 2,479,400
2008-12-19 2008-12-17 9.900 252,500 +1,500 0.08% 2,499,750
2008-12-17 2008-12-15 9.700 251,000 +7,500 0.09% 2,434,700
2008-12-16 2008-12-12 9.700 243,500 +14,500 0.09% 2,361,950
2008-12-15 2008-12-11 10.600 229,000 +6,000 0.08% 2,427,400
2008-12-12 2008-12-10 11.000 223,000 -7,000 0.08% 2,453,000
2008-12-11 2008-12-09 9.700 230,000 +2,000 0.08% 2,231,000
2008-12-10 2008-12-08 9.600 228,000 -5,000 0.08% 2,188,800
2008-12-09 2008-12-05 9.300 233,000 +9,500 0.08% 2,166,900
2008-12-04 2008-12-02 9.500 223,500 +4,000 0.08% 2,123,250
2008-12-01 2008-11-27 10.000 219,500 -2,000 0.08% 2,195,000
2008-11-28 2008-11-26 10.000 221,500 -11,000 0.08% 2,215,000
2008-11-27 2008-11-25 9.000 232,500 +9,500 0.08% 2,092,500
2008-11-25 2008-11-21 9.400 223,000 -2,500 0.08% 2,096,200
2008-11-24 2008-11-20 9.300 225,500 +8,000 0.08% 2,097,150
2008-11-21 2008-11-19 9.900 217,500 -6,500 0.08% 2,153,250
2008-11-20 2008-11-18 9.800 224,000 +1,000 0.08% 2,195,200
2008-11-18 2008-11-14 10.000 223,000 +1,000 0.08% 2,230,000
2008-11-17 2008-11-13 10.200 222,000 -1,500 0.08% 2,264,400
2008-11-14 2008-11-12 10.400 223,500 +6,000 0.08% 2,324,400
2008-11-11 2008-11-07 10.200 217,500 -500 0.08% 2,218,500
2008-11-06 2008-11-04 10.600 218,000 -1,000 0.08% 2,310,800
2008-11-05 2008-11-03 10.600 219,000 -4,500 0.08% 2,321,400
2008-11-04 2008-10-31 10.400 223,500 -1,500 0.08% 2,324,400
2008-11-03 2008-10-30 10.200 225,000 +500 0.08% 2,295,000
2008-10-30 2008-10-28 8.900 224,500 +7,000 0.08% 1,998,050
2008-10-29 2008-10-27 9.900 217,500 -1,000 0.08% 2,153,250
2008-10-28 2008-10-24 10.200 218,500 -7,000 0.08% 2,228,700
2008-10-24 2008-10-22 9.800 225,500 +2,000 0.08% 2,209,900
2008-10-23 2008-10-21 10.600 223,500 +5,000 0.08% 2,369,100
2008-10-21 2008-10-17 10.800 218,500 -5,000 0.08% 2,359,800
2008-10-16 2008-10-14 12.400 223,500 +6,500 0.08% 2,771,400
2008-10-15 2008-10-13 12.200 217,000 +5,000 0.08% 2,647,400
2008-10-14 2008-10-10 12.800 212,000 +500 0.07% 2,713,600
2008-10-10 2008-10-08 14.200 211,500 +3,500 0.07% 3,003,300
2008-10-02 2008-09-29 17.400 208,000 -1,000 0.07% 3,619,200
2008-09-30 2008-09-26 17.200 209,000 +1,000 0.07% 3,594,800
2008-09-29 2008-09-25 17.200 208,000 +1,500 0.07% 3,577,600
2008-09-24 2008-09-22 22.200 206,500 -3,000 0.07% 4,584,300
2008-09-23 2008-09-19 21.800 209,500 +1,500 0.07% 4,567,100
2008-09-09 2008-09-05 25.000 208,000 +1,000 0.07% 5,200,000
2008-09-05 2008-09-03 24.200 207,000 -1,000 0.07% 5,009,400
2008-09-04 2008-09-02 25.200 208,000 -1,000 0.07% 5,241,600
2008-09-03 2008-09-01 23.000 209,000 +1,000 0.07% 4,807,000
2008-09-01 2008-08-28 22.200 208,000 -3,500 0.07% 4,617,600
2008-08-28 2008-08-26 23.600 211,500 +1,000 0.08% 4,991,400
2008-08-27 2008-08-25 22.200 210,500 -500 0.08% 4,673,100
2008-08-26 2008-08-21 18.800 211,000 +1,500 0.08% 3,966,800
2008-08-25 2008-08-20 17.800 209,500 +500 0.08% 3,729,100
2008-08-21 2008-08-19 15.400 209,000 +1,000 0.08% 3,218,600
2008-08-20 2008-08-18 16.000 208,000 +500 0.08% 3,328,000
2008-08-19 2008-08-15 18.000 207,500 +10,000 0.08% 3,735,000
2008-08-15 2008-08-13 18.400 197,500 +500 0.07% 3,634,000
2008-08-14 2008-08-12 18.200 197,000 +10,500 0.07% 3,585,400
2008-08-13 2008-08-11 18.800 186,500 -500 0.07% 3,506,200
2008-08-12 2008-08-08 22.400 187,000 +1,000 0.07% 4,188,800
2008-08-08 2008-08-05 22.600 186,000 -3,500 0.07% 4,203,600
2008-08-07 2008-08-04 23.600 189,500 +1,000 0.07% 4,472,200
2008-08-05 2008-08-01 24.200 188,500 +2,000 0.07% 4,561,700
2008-08-01 2008-07-30 25.000 186,500 -1,500 0.07% 4,662,500
2008-07-31 2008-07-29 23.600 188,000 +500 0.07% 4,436,800
2008-07-30 2008-07-28 24.600 187,500 -500 0.07% 4,612,500
2008-07-28 2008-07-24 25.000 188,000 -4,000 0.07% 4,700,000
2008-07-25 2008-07-23 25.000 192,000 +9,000 0.07% 4,800,000
2008-07-24 2008-07-22 23.600 183,000 +7,500 0.07% 4,318,800
2008-07-23 2008-07-21 26.800 175,500 +10,000 0.06% 4,703,400
2008-07-22 2008-07-18 26.800 165,500 +500 0.06% 4,435,400
2008-07-21 2008-07-17 28.600 165,000 -500 0.06% 4,719,000
2008-07-18 2008-07-16 28.600 165,500 +1,500 0.06% 4,733,300
2008-07-15 2008-07-11 31.000 164,000 +2,000 0.06% 5,084,000
2008-07-14 2008-07-10 30.400 162,000 -500 0.06% 4,924,800
2008-07-11 2008-07-09 30.400 162,500 -3,000 0.06% 4,940,000
2008-07-02 2008-06-27 31.800 165,500 +3,000 0.06% 5,262,900
2008-06-27 2008-06-25 30.800 162,500 -1,500 0.06% 5,005,000
2008-06-26 2008-06-24 32.000 164,000 -5,000 0.06% 5,248,000
2008-06-25 2008-06-23 34.800 169,000 -500 0.06% 5,881,200
2008-06-24 2008-06-20 34.000 169,500 -10,500 0.06% 5,763,000
2008-06-19 2008-06-17 35.200 180,000 +16,000 0.07% 6,336,000
2008-06-18 2008-06-16 34.200 164,000 +1,500 0.06% 5,608,800
2008-06-17 2008-06-13 32.800 162,500 +4,500 0.06% 5,330,000
2008-06-13 2008-06-11 33.000 158,000 -35,000 0.06% 5,214,000
2008-06-11 2008-06-06 32.000 193,000 -5,500 0.07% 6,176,000
2008-06-10 2008-06-05 30.600 198,500 +3,500 0.07% 6,074,100
2008-06-06 2008-06-04 29.800 195,000 +25,000 0.07% 5,811,000
2008-06-05 2008-06-03 29.600 170,000 -500 0.06% 5,032,000
2008-06-04 2008-06-02 30.000 170,500 +1,500 0.06% 5,115,000
2008-06-03 2008-05-30 29.400 169,000 -3,000 0.06% 4,968,600
2008-06-02 2008-05-29 28.800 172,000 +7,000 0.06% 4,953,600
2008-05-30 2008-05-28 27.200 165,000 -1,500 0.06% 4,488,000
2008-05-29 2008-05-27 27.400 166,500 +3,000 0.06% 4,562,100
2008-05-28 2008-05-26 28.200 163,500 +6,500 0.06% 4,610,700
2008-05-27 2008-05-23 30.800 157,000 +6,500 0.06% 4,835,600
2008-05-26 2008-05-22 31.400 150,500 +500 0.06% 4,725,700
2008-05-23 2008-05-21 32.000 150,000 +1,500 0.06% 4,800,000
2008-05-22 2008-05-20 32.800 148,500 +9,000 0.05% 4,870,800
2008-05-21 2008-05-19 31.800 139,500 +3,500 0.05% 4,436,100
2008-05-20 2008-05-16 33.600 136,000 +1,500 0.05% 4,569,600
2008-05-16 2008-05-14 33.600 134,500 +3,000 0.05% 4,519,200
2008-05-15 2008-05-13 34.000 131,500 +1,000 0.05% 4,471,000
2008-05-05 2008-04-30 34.400 130,500 +4,000 0.05% 4,489,200
2008-05-02 2008-04-29 34.200 126,500 -2,500 0.05% 4,326,300
2008-04-30 2008-04-28 36.200 129,000 -146,000 0.05% 4,669,800
2008-04-25 2008-04-23 40.400 275,000 -2,000 0.12% 11,110,000
2008-04-18 2008-04-16 36.400 277,000 -2,000 0.12% 10,082,800
2008-04-17 2008-04-15 36.400 279,000 -8,500 0.12% 10,155,600
2008-04-16 2008-04-14 32.200 287,500 +7,500 0.12% 9,257,500
2008-04-08 2008-04-03 29.800 280,000 -4,000 0.12% 8,344,000
2008-04-07 2008-04-02 25.600 284,000 +18,500 0.12% 7,270,400
2008-04-03 2008-04-01 25.400 265,500 +2,000 0.11% 6,743,700
2008-04-02 2008-03-31 24.800 263,500 +2,500 0.11% 6,534,800
2008-03-28 2008-03-26 28.800 261,000 -500 0.11% 7,516,800
2008-03-26 2008-03-20 28.000 261,500 -2,000 0.11% 7,322,000
2008-03-25 2008-03-19 28.000 263,500 +500 0.11% 7,378,000
2008-03-18 2008-03-14 28.400 263,000 -1,000 0.11% 7,469,200
2008-03-17 2008-03-13 28.000 264,000 +500 0.11% 7,392,000
2008-03-13 2008-03-11 28.600 263,500 -1,000 0.11% 7,536,100
2008-03-12 2008-03-10 29.000 264,500 -1,000 0.11% 7,670,500
2008-03-10 2008-03-06 29.000 265,500 -1,500 0.11% 7,699,500
2008-03-07 2008-03-05 28.000 267,000 -1,000 0.12% 7,476,000
2008-03-06 2008-03-04 28.000 268,000 -6,500 0.12% 7,504,000
2008-03-05 2008-03-03 26.200 274,500 -2,000 0.12% 7,191,900
2008-03-04 2008-02-29 24.800 276,500 -500 0.12% 6,857,200
2008-02-27 2008-02-25 23.800 277,000 -1,500 0.12% 6,592,600
2008-02-26 2008-02-22 23.600 278,500 +3,500 0.12% 6,572,600
2008-02-25 2008-02-21 24.400 275,000 -3,500 0.12% 6,710,000
2008-02-21 2008-02-19 25.600 278,500 +500 0.12% 7,129,600
2008-02-20 2008-02-18 24.600 278,000 -7,500 0.12% 6,838,800
2008-02-18 2008-02-14 20.800 285,500 -500 0.12% 5,938,400
2008-02-13 2008-02-11 19.000 286,000 -500 0.12% 5,434,000
2008-02-12 2008-02-06 19.000 286,500 -2,000 0.12% 5,443,500
2008-02-11 2008-02-04 18.000 288,500 -1,000 0.12% 5,193,000
2008-02-05 2008-02-01 16.400 289,500 -500 0.12% 4,747,800
2008-02-04 2008-01-31 16.200 290,000 +3,000 0.12% 4,698,000
2008-02-01 2008-01-30 18.400 287,000 +6,000 0.12% 5,280,800
2008-01-31 2008-01-29 19.800 281,000 -2,500 0.12% 5,563,800
2008-01-29 2008-01-25 20.000 283,500 +1,500 0.13% 5,670,000
2008-01-28 2008-01-24 19.800 282,000 -2,500 0.13% 5,583,600
2008-01-25 2008-01-23 19.800 284,500 +1,000 0.13% 5,633,100
2008-01-24 2008-01-22 19.200 283,500 -3,000 0.13% 5,443,200
2008-01-23 2008-01-21 23.400 286,500 -1,000 0.13% 6,704,100
2008-01-22 2008-01-18 24.200 287,500 +1,500 0.13% 6,957,500
2008-01-21 2008-01-17 24.800 286,000 +2,000 0.13% 7,092,800
2008-01-18 2008-01-16 24.200 284,000 +6,000 0.13% 6,872,800
2008-01-17 2008-01-15 26.200 278,000 -1,000 0.12% 7,283,600
2008-01-15 2008-01-11 28.200 279,000 -3,000 0.12% 7,867,800
2008-01-11 2008-01-09 28.400 282,000 +2,000 0.13% 8,008,800
2008-01-10 2008-01-08 28.200 280,000 +1,000 0.12% 7,896,000
2008-01-09 2008-01-07 28.400 279,000 +1,000 0.12% 7,923,600
2008-01-08 2008-01-04 28.600 278,000 +1,000 0.12% 7,950,800
2008-01-07 2008-01-03 28.400 277,000 -500 0.12% 7,866,800
2008-01-04 2008-01-02 28.600 277,500 +500 0.12% 7,936,500
2008-01-03 2007-12-31 28.400 277,000 +6,500 0.12% 7,866,800
2008-01-02 2007-12-27 27.000 270,500 +7,500 0.12% 7,303,500
2007-12-28 2007-12-24 28.800 263,000 +52,000 0.12% 7,574,400
2007-12-27 2007-12-20 32.200 211,000 -7,500 0.09% 6,794,200
2007-12-21 2007-12-19 34.800 218,500 +32,000 0.10% 7,603,800
2007-12-20 2007-12-18 34.200 186,500 +58,500 0.08% 6,378,300
2007-12-19 2007-12-17 31.600 128,000 +27,000 0.06% 4,044,800
2007-12-18 2007-12-14 26.800 101,000 +500 0.04% 2,706,800
2007-12-14 2007-12-12 27.000 100,500 +2,500 0.04% 2,713,500
2007-12-13 2007-12-11 26.200 98,000 +16,500 0.04% 2,567,600
2007-12-12 2007-12-10 26.000 81,500 +5,000 0.04% 2,119,000
2007-12-11 2007-12-07 26.800 76,500 +4,500 0.03% 2,050,200
2007-12-10 2007-12-06 27.000 72,000 -3,500 0.03% 1,944,000
2007-12-07 2007-12-05 27.000 75,500 +500 0.03% 2,038,500
2007-12-06 2007-12-04 28.000 75,000 +1,000 0.03% 2,100,000
2007-12-05 2007-12-03 28.000 74,000 +2,000 0.03% 2,072,000
2007-12-04 2007-11-30 28.200 72,000 +3,500 0.03% 2,030,400
2007-12-03 2007-11-29 26.800 68,500 +500 0.03% 1,835,800
2007-11-30 2007-11-28 25.600 68,000 -14,000 0.03% 1,740,800
2007-11-29 2007-11-27 25.200 82,000 +1,000 0.04% 2,066,400
2007-11-28 2007-11-26 25.600 81,000 -1,000 0.04% 2,073,600
2007-11-27 2007-11-23 26.200 82,000 -2,000 0.04% 2,148,400
2007-11-23 2007-11-21 27.200 84,000 -500 0.04% 2,284,800
2007-11-21 2007-11-19 28.000 84,500 -2,500 0.04% 2,366,000
2007-11-20 2007-11-16 27.400 87,000 -500 0.04% 2,383,800
2007-11-19 2007-11-15 28.400 87,500 -3,000 0.04% 2,485,000
2007-11-16 2007-11-14 27.600 90,500 -500 0.04% 2,497,800
2007-11-15 2007-11-13 27.400 91,000 +7,000 0.04% 2,493,400
2007-11-14 2007-11-12 27.600 84,000 +1,500 0.04% 2,318,400
2007-11-06 2007-11-02 26.800 82,500 -3,000 0.04% 2,211,000
2007-11-05 2007-11-01 28.200 85,500 +1,500 0.04% 2,411,100
2007-11-02 2007-10-31 28.400 84,000 +1,500 0.04% 2,385,600
2007-10-31 2007-10-29 27.400 82,500 +500 0.04% 2,260,500
2007-10-30 2007-10-26 27.400 82,000 +7,500 0.04% 2,246,800
2007-10-29 2007-10-25 27.200 74,500 +2,500 0.03% 2,026,400
2007-10-26 2007-10-24 28.800 72,000 -7,000 0.03% 2,073,600
2007-10-25 2007-10-23 24.000 79,000 +1,500 0.04% 1,896,000
2007-10-24 2007-10-22 22.800 77,500 +1,500 0.04% 1,767,000
2007-10-23 2007-10-18 23.800 76,000 +12,500 0.04% 1,808,800
2007-10-22 2007-10-17 23.800 63,500 -14,000 0.03% 1,511,300
2007-10-18 2007-10-16 24.800 77,500 -12,500 0.04% 1,922,000
2007-10-17 2007-10-15 26.000 90,000 +1,500 0.04% 2,340,000
2007-10-16 2007-10-12 26.800 88,500 +1,500 0.04% 2,371,800
2007-10-12 2007-10-10 28.400 87,000 -500 0.04% 2,470,800
2007-10-11 2007-10-09 28.400 87,500 +1,000 0.04% 2,485,000
2007-10-10 2007-10-08 28.000 86,500 -2,000 0.04% 2,422,000
2007-10-09 2007-10-05 29.600 88,500 +7,000 0.04% 2,619,600
2007-10-04 2007-10-02 29.400 81,500 -6,500 0.04% 2,396,100
2007-10-03 2007-09-28 31.400 88,000 +7,000 0.04% 2,763,200
2007-10-02 2007-09-27 32.200 81,000 -5,000 0.04% 2,608,200
2007-09-28 2007-09-25 28.400 86,000 +2,500 0.04% 2,442,400
2007-09-25 2007-09-21 26.000 83,500 -2,500 0.04% 2,171,000
2007-09-21 2007-09-19 24.200 86,000 +500 0.04% 2,081,200
2007-09-18 2007-09-14 26.400 85,500 +3,500 0.04% 2,257,200
2007-09-17 2007-09-13 27.600 82,000 -2,500 0.04% 2,263,200
2007-09-06 2007-09-04 25.200 84,500 +1,500 0.04% 2,129,400
2007-09-05 2007-09-03 27.800 83,000 +500 0.04% 2,307,400
2007-09-04 2007-08-31 27.600 82,500 +1,500 0.04% 2,277,000
2007-09-03 2007-08-30 29.000 81,000 -20,000 0.04% 2,349,000
2007-08-31 2007-08-29 29.800 101,000 +10,000 0.05% 3,009,800
2007-08-30 2007-08-28 29.000 91,000 +1,500 0.04% 2,639,000
2007-08-29 2007-08-27 30.200 89,500 +7,000 0.04% 2,702,900
2007-08-28 2007-08-24 26.800 82,500 +3,000 0.04% 2,211,000
2007-08-27 2007-08-23 23.000 79,500 -7,500 0.04% 1,828,500
2007-08-24 2007-08-22 20.800 87,000 -7,500 0.04% 1,809,600
2007-08-22 2007-08-20 22.200 94,500 +1,500 0.04% 2,097,900
2007-08-21 2007-08-17 19.400 93,000 -11,000 0.04% 1,804,200
2007-08-20 2007-08-16 24.000 104,000 +1,000 0.05% 2,496,000
2007-08-17 2007-08-15 27.400 103,000 +1,500 0.05% 2,822,200
2007-08-14 2007-08-10 28.400 101,500 +2,000 0.05% 2,882,600
2007-08-10 2007-08-08 29.200 99,500 +3,000 0.05% 2,905,400
2007-08-09 2007-08-07 27.800 96,500 +3,000 0.04% 2,682,700
2007-08-08 2007-08-06 29.800 93,500 -1,000 0.04% 2,786,300
2007-08-07 2007-08-03 32.600 94,500 -1,000 0.04% 3,080,700
2007-08-06 2007-08-02 34.000 95,500 +5,000 0.04% 3,247,000
2007-08-03 2007-08-01 34.800 90,500 -1,000 0.04% 3,149,400
2007-08-02 2007-07-31 34.600 91,500 +2,000 0.04% 3,165,900
2007-08-01 2007-07-30 34.800 89,500 -500 0.04% 3,114,600
2007-07-31 2007-07-27 36.000 90,000 +500 0.04% 3,240,000
2007-07-30 2007-07-26 37.400 89,500 +3,000 0.04% 3,347,300
2007-07-27 2007-07-25 35.600 86,500 -7,000 0.04% 3,079,400
2007-07-26 2007-07-24 36.200 93,500 +3,500 0.04% 3,384,700
2007-07-25 2007-07-23 37.400 90,000 +3,500 0.04% 3,366,000
2007-07-24 2007-07-20 38.200 86,500 +5,500 0.04% 3,304,300
2007-07-20 2007-07-18 38.400 81,000 +1,000 0.04% 3,110,400
2007-07-19 2007-07-17 38.200 80,000 +500 0.04% 3,056,000
2007-07-18 2007-07-16 39.200 79,500 +1,000 0.04% 3,116,400
2007-07-17 2007-07-13 40.400 78,500 +1,500 0.04% 3,171,400
2007-07-16 2007-07-12 40.200 77,000 -1,000 0.04% 3,095,400
2007-07-13 2007-07-11 40.000 78,000 +500 0.04% 3,120,000
2007-07-12 2007-07-10 41.000 77,500 +500 0.04% 3,177,500
2007-07-11 2007-07-09 43.200 77,000 -9,500 0.04% 3,326,400
2007-07-10 2007-07-06 41.800 86,500 +11,000 0.04% 3,615,700
2007-07-09 2007-07-05 38.400 75,500 +15,000 0.04% 2,899,200
2007-07-06 2007-07-04 37.000 60,500 +5,000 0.03% 2,238,500
2007-07-04 2007-06-29 37.000 55,500 +3,000 0.03% 2,053,500
2007-07-03 2007-06-28 38.000 52,500 +1,000 0.02% 1,995,000
2007-06-29 2007-06-27 41.400 51,500 -12,000 0.07% 2,132,100
2007-06-26 2007-06-22 63,500 0.09%

Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top