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: HANG SENG SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.280 1,259,543 +0 0.35% 352,672
2025-10-13 2025-10-09 0.280 1,259,543 +0 0.35% 352,672
2025-10-10 2025-10-08 0.310 1,259,543 +0 0.35% 390,458
2025-10-09 2025-10-06 0.310 1,259,543 +60,000 0.35% 390,458
2025-10-08 2025-10-03 0.300 1,199,543 +40,000 0.34% 359,863
2025-09-23 2025-09-19 0.285 1,159,543 -1,000 0.33% 330,470
2025-09-12 2025-09-10 0.330 1,160,543 -40,000 0.33% 382,979
2025-09-05 2025-09-03 0.340 1,200,543 +19,500 0.34% 408,185
2025-09-04 2025-09-02 0.365 1,181,043 +40,000 0.33% 431,081
2025-07-24 2025-07-22 0.250 1,141,043 -229,000 0.32% 285,261
2025-03-31 2025-03-27 0.460 1,370,043 -2,000 0.38% 630,220
2025-03-19 2025-03-17 0.460 1,372,043 -5 0.39% 631,140
2025-03-07 2025-03-05 0.570 1,372,048 -8,000 0.39% 782,067
2025-02-12 2025-02-10 0.650 1,380,048 -100 0.39% 897,031
2025-01-02 2024-12-27 0.680 1,380,148 -1,500 0.39% 938,501
2024-11-05 2024-11-01 0.870 1,381,648 -228,000 0.39% 1,202,034
2024-10-31 2024-10-29 0.740 1,609,648 -600 0.45% 1,191,140
2024-10-24 2024-10-22 0.700 1,610,248 -3,500 0.45% 1,127,174
2024-10-08 2024-10-04 0.820 1,613,748 -20,000 0.45% 1,323,273
2024-10-04 2024-10-02 0.820 1,633,748 -20,000 0.46% 1,339,673
2024-10-02 2024-09-27 0.820 1,653,748 -21,000 0.46% 1,356,073
2024-09-27 2024-09-25 0.820 1,674,748 -80,000 0.47% 1,373,293
2024-09-25 2024-09-23 0.790 1,754,748 -27,500 0.49% 1,386,251
2024-09-24 2024-09-20 0.610 1,782,248 -240,000 0.50% 1,087,171
2024-09-23 2024-09-19 0.590 2,022,248 -100,000 0.57% 1,193,126
2024-09-11 2024-09-09 0.310 2,122,248 -180,000 0.60% 657,897
2024-08-29 2024-08-27 0.310 2,302,248 -3,000 0.65% 713,697
2024-06-21 2024-06-19 0.184 2,305,248 -1,400 0.65% 424,166
2024-06-06 2024-06-04 0.220 2,306,648 -300 0.65% 507,463
2024-05-17 2024-05-14 0.205 2,306,948 -2,500 0.65% 472,924
2024-05-08 2024-05-06 0.220 2,309,448 -1,000 0.65% 508,079
2024-03-15 2024-03-13 0.220 2,310,448 -1,500 0.65% 508,299
2023-10-30 2023-10-26 0.213 2,311,948 -18,132 0.65% 492,445
2023-04-17 2023-04-13 0.230 2,330,080 -100 0.65% 535,918
2023-03-16 2023-03-14 0.245 2,330,180 -500 0.65% 570,894
2022-12-01 2022-11-29 0.450 2,330,680 -32,000 0.65% 1,048,806
2022-11-10 2022-11-08 0.630 2,362,680 -18,000 0.66% 1,488,488
2022-11-09 2022-11-07 0.630 2,380,680 -40,000 0.67% 1,499,828
2022-11-02 2022-10-31 0.650 2,420,680 -180,000 0.68% 1,573,442
2022-10-27 2022-10-25 0.710 2,600,680 -40,000 0.73% 1,846,483
2022-10-20 2022-10-18 0.750 2,640,680 -120,000 0.74% 1,980,510
2022-10-13 2022-10-11 0.780 2,760,680 -100,000 0.78% 2,153,330
2022-10-12 2022-10-10 0.810 2,860,680 -14,000 0.80% 2,317,151
2022-10-03 2022-09-29 0.800 2,874,680 -15,000 0.81% 2,299,744
2022-09-14 2022-09-09 0.750 2,889,680 -120,000 0.81% 2,167,260
2022-09-06 2022-09-02 0.750 3,009,680 +100,000 0.85% 2,257,260
2022-09-02 2022-08-31 0.760 2,909,680 -20,000 0.82% 2,211,357
2022-08-30 2022-08-26 0.700 2,929,680 +20,000 0.82% 2,050,776
2022-08-26 2022-08-24 0.650 2,909,680 -20,000 0.82% 1,891,292
2022-08-25 2022-08-23 0.620 2,929,680 -12,240 0.82% 1,816,402
2022-08-18 2022-08-16 0.530 2,941,920 -15,000 0.83% 1,559,218
2022-08-16 2022-08-12 0.600 2,956,920 -2,000 0.83% 1,774,152
2022-08-05 2022-08-03 0.500 2,958,920 -100,000 0.83% 1,479,460
2022-08-03 2022-08-01 0.475 3,058,920 -107,500 0.86% 1,452,987
2022-07-28 2022-07-26 0.415 3,166,420 -100,000 0.89% 1,314,064
2022-07-26 2022-07-22 0.400 3,266,420 -102,200 0.92% 1,306,568
2022-07-25 2022-07-21 0.375 3,368,620 -4,800 0.95% 1,263,232
2022-07-15 2022-07-13 0.330 3,373,420 -2,000 0.95% 1,113,229
2022-07-08 2022-07-06 0.320 3,375,420 -100,000 1.02% 1,080,134
2022-06-30 2022-06-28 0.280 3,475,420 -400 1.05% 973,118
2022-03-30 2022-03-28 0.265 3,475,820 -40,000 1.35% 921,092
2022-01-04 2021-12-31 0.310 3,515,820 -400 1.36% 1,089,904
2021-12-13 2021-12-09 0.310 3,516,220 -3,800 1.37% 1,090,028
2021-11-18 2021-11-16 0.310 3,520,020 -500 1.37% 1,091,206
2021-11-01 2021-10-28 0.219 3,520,520 +20,000 1.37% 770,994
2021-10-15 2021-10-11 0.240 3,500,520 +20,000 1.36% 840,125
2021-09-10 2021-09-08 0.213 3,480,520 -100 1.35% 741,351
2021-07-05 2021-06-30 0.280 3,480,620 -2,600 1.35% 974,574
2021-06-29 2021-06-25 0.230 3,483,220 -20,000 1.35% 801,141
2021-06-28 2021-06-24 0.247 3,503,220 -400 1.36% 865,295
2021-06-07 2021-06-03 0.218 3,503,620 -500 1.36% 763,789
2021-05-27 2021-05-25 0.199 3,504,120 -6,500 1.36% 697,320
2021-05-14 2021-05-12 0.181 3,510,620 -20,000 1.36% 635,422
2021-05-04 2021-04-30 0.168 3,530,620 +40,000 1.37% 593,144
2021-03-30 2021-03-26 0.210 3,490,620 -3,000 1.36% 733,030
2021-03-12 2021-03-10 0.230 3,493,620 +20,000 1.36% 803,533
2021-03-10 2021-03-08 0.220 3,473,620 -20,000 1.35% 764,196
2021-02-18 2021-02-16 0.240 3,493,620 -20,005 1.36% 838,469
2021-02-08 2021-02-04 0.207 3,513,625 -100 1.36% 727,320
2021-02-04 2021-02-02 0.189 3,513,725 -1,000 1.36% 664,094
2021-02-02 2021-01-29 0.186 3,514,725 -1,400 1.36% 653,739
2021-01-25 2021-01-21 0.189 3,516,125 -20,000 1.37% 664,548
2021-01-20 2021-01-18 0.192 3,536,125 -505 1.37% 678,936
2021-01-18 2021-01-14 0.205 3,536,630 +20,000 1.37% 725,009
2021-01-13 2021-01-11 0.201 3,516,630 +20,000 1.37% 706,843
2020-12-16 2020-12-14 0.220 3,496,630 -10,500 1.36% 769,259
2020-12-01 2020-11-27 0.310 3,507,130 -30,000 1.36% 1,087,210
2020-11-30 2020-11-26 0.255 3,537,130 -20,000 1.37% 901,968
2020-10-30 2020-10-28 0.170 3,557,130 -5,000 1.66% 604,712
2020-10-28 2020-10-23 0.170 3,562,130 -200 1.66% 605,562
2020-10-14 2020-10-09 0.170 3,562,330 -200 1.66% 605,596
2020-08-25 2020-08-21 0.230 3,562,530 -7,000 1.66% 819,382
2020-08-17 2020-08-13 0.200 3,569,530 -20,000 1.66% 713,906
2020-08-14 2020-08-12 0.200 3,589,530 +39,200 1.67% 717,906
2020-08-10 2020-08-06 0.145 3,550,330 -38,000 1.65% 514,798
2020-08-04 2020-07-31 0.140 3,588,330 -50,000 1.67% 502,366
2020-07-28 2020-07-24 0.141 3,638,330 -2,000 1.69% 513,005
2020-07-27 2020-07-23 0.141 3,640,330 -7,000 1.70% 513,287
2020-07-23 2020-07-21 0.150 3,647,330 -500 1.70% 547,100
2020-07-14 2020-07-10 0.190 3,647,830 -50 1.70% 693,088
2020-07-08 2020-07-06 0.200 3,647,880 -2,000 1.70% 729,576
2020-07-07 2020-07-03 0.220 3,649,880 +2,000 1.70% 802,974
2020-07-06 2020-07-02 0.220 3,647,880 -3,360 1.70% 802,534
2020-06-18 2020-06-16 0.260 3,651,240 -500 1.70% 949,322
2020-06-12 2020-06-10 0.240 3,651,740 -2,700 1.70% 876,418
2020-06-08 2020-06-04 0.230 3,654,440 -152,000 1.70% 840,521
2020-05-18 2020-05-14 0.290 3,806,440 +16,000 1.77% 1,103,868
2020-05-15 2020-05-13 0.300 3,790,440 -500 1.77% 1,137,132
2020-05-06 2020-05-04 0.360 3,790,940 -500 1.77% 1,364,738
2020-04-17 2020-04-15 0.380 3,791,440 +30,000 1.77% 1,440,747
2020-04-08 2020-04-06 0.360 3,761,440 -32,000 1.75% 1,354,118
2020-04-06 2020-04-02 0.410 3,793,440 -18,000 1.77% 1,555,310
2020-04-03 2020-04-01 0.400 3,811,440 -10,000 1.78% 1,524,576
2020-03-30 2020-03-26 0.400 3,821,440 -7,500 1.78% 1,528,576
2020-03-27 2020-03-25 0.300 3,828,940 +50,000 1.78% 1,148,682
2020-03-26 2020-03-24 0.360 3,778,940 +10,000 1.76% 1,360,418
2020-03-23 2020-03-19 0.380 3,768,940 -6,000 1.76% 1,432,197
2020-02-21 2020-02-19 0.340 3,774,940 +8,800 1.76% 1,283,480
2020-02-13 2020-02-11 0.370 3,766,140 -4,000 1.75% 1,393,472
2020-02-12 2020-02-10 0.330 3,770,140 +60,000 1.76% 1,244,146
2020-02-11 2020-02-07 0.400 3,710,140 -72,000 1.73% 1,484,056
2020-02-10 2020-02-06 0.310 3,782,140 +70,000 1.76% 1,172,463
2020-01-29 2020-01-22 0.280 3,712,140 -6,000 1.73% 1,039,399
2020-01-22 2020-01-20 0.270 3,718,140 -6,000 1.73% 1,003,898
2020-01-10 2020-01-08 0.280 3,724,140 +16,000 1.73% 1,042,759
2020-01-09 2020-01-07 0.300 3,708,140 +2,000 1.73% 1,112,442
2019-12-19 2019-12-17 0.350 3,706,140 -1,500 1.73% 1,297,149
2019-12-09 2019-12-05 0.290 3,707,640 +6,000 1.73% 1,075,216
2019-12-06 2019-12-04 0.260 3,701,640 -2,300 1.72% 962,426
2019-11-19 2019-11-15 0.290 3,703,940 -20,000 1.73% 1,074,143
2019-10-31 2019-10-29 0.350 3,723,940 -50 1.73% 1,303,379
2019-10-29 2019-10-25 0.320 3,723,990 +8,000 1.73% 1,191,677
2019-09-30 2019-09-26 0.310 3,715,990 -1,100 1.73% 1,151,957
2019-09-02 2019-08-29 0.280 3,717,090 -9,000 1.73% 1,040,785
2019-08-28 2019-08-26 0.350 3,726,090 -4,000 1.74% 1,304,132
2019-08-27 2019-08-23 0.330 3,730,090 -6,000 1.74% 1,230,930
2019-08-26 2019-08-22 0.280 3,736,090 -1,200 1.74% 1,046,105
2019-07-26 2019-07-24 0.350 3,737,290 +10,000 1.74% 1,308,052
2019-06-27 2019-06-25 0.400 3,727,290 -5,500 1.74% 1,490,916
2019-05-20 2019-05-16 0.500 3,732,790 -200 1.74% 1,866,395
2019-05-10 2019-05-08 0.500 3,732,990 -300 1.74% 1,866,495
2019-05-07 2019-05-03 0.500 3,733,290 -500 1.74% 1,866,645
2019-05-02 2019-04-29 0.490 3,733,790 -300 1.74% 1,829,557
2019-04-10 2019-04-08 0.470 3,734,090 -9,000 1.74% 1,755,022
2019-03-26 2019-03-22 0.520 3,743,090 -1,000 1.74% 1,946,407
2019-03-13 2019-03-11 0.590 3,744,090 -32,000 1.74% 2,209,013
2019-03-11 2019-03-07 0.560 3,776,090 +20,000 1.76% 2,114,610
2019-03-08 2019-03-06 0.640 3,756,090 -6,000 1.75% 2,403,898
2019-03-07 2019-03-05 0.540 3,762,090 +34,000 1.75% 2,031,529
2019-03-06 2019-03-04 0.630 3,728,090 +32,000 1.74% 2,348,697
2019-02-14 2019-02-12 0.460 3,696,090 -2,000 1.72% 1,700,201
2018-12-18 2018-12-14 0.570 3,698,090 -3,500 1.72% 2,107,911
2018-11-26 2018-11-22 0.620 3,701,590 +4,000 1.72% 2,294,986
2018-11-23 2018-11-21 0.600 3,697,590 -8,000 1.72% 2,218,554
2018-10-03 2018-09-28 0.600 3,705,590 -700 1.73% 2,223,354
2018-08-22 2018-08-20 0.690 3,706,290 -200 1.73% 2,557,340
2018-08-15 2018-08-13 0.750 3,706,490 -100 1.73% 2,779,867
2018-08-10 2018-08-08 0.750 3,706,590 -4,000 1.73% 2,779,942
2018-08-08 2018-08-06 0.750 3,710,590 -4,000 1.73% 2,782,942
2018-08-01 2018-07-30 0.620 3,714,590 -10,000 1.73% 2,303,046
2018-07-16 2018-07-12 0.690 3,724,590 -500 1.74% 2,569,967
2018-07-05 2018-07-03 0.700 3,725,090 -3,000 1.74% 2,607,563
2018-07-04 2018-06-29 0.680 3,728,090 -16,500 1.74% 2,535,101
2018-06-27 2018-06-25 0.740 3,744,590 -20,000 1.74% 2,770,997
2018-06-25 2018-06-21 0.680 3,764,590 -3,500 1.75% 2,559,921
2018-06-22 2018-06-20 0.700 3,768,090 -10,000 1.76% 2,637,663
2018-06-19 2018-06-14 0.710 3,778,090 -10,000 1.76% 2,682,444
2018-06-08 2018-06-06 0.780 3,788,090 +2,000 1.76% 2,954,710
2018-06-07 2018-06-05 0.780 3,786,090 +46,000 1.76% 2,953,150
2018-06-04 2018-05-31 0.830 3,740,090 +28,000 1.74% 3,104,275
2018-05-31 2018-05-29 0.870 3,712,090 -100 1.73% 3,229,518
2018-05-25 2018-05-23 0.810 3,712,190 -300 1.73% 3,006,874
2018-05-14 2018-05-10 0.790 3,712,490 -3,500 1.73% 2,932,867
2018-05-07 2018-05-03 0.920 3,715,990 -2,000 1.73% 3,418,711
2018-05-02 2018-04-27 0.950 3,717,990 +2,000 1.73% 3,532,090
2018-04-27 2018-04-25 0.880 3,715,990 -4,000 1.73% 3,270,071
2018-04-20 2018-04-18 0.840 3,719,990 -200 1.73% 3,124,792
2018-04-11 2018-04-09 0.920 3,720,190 -2,500 1.73% 3,422,575
2018-03-08 2018-03-06 1.130 3,722,690 -38,000 1.73% 4,206,640
2018-02-21 2018-02-15 1.180 3,760,690 -50,000 1.75% 4,437,614
2018-02-13 2018-02-09 1.210 3,810,690 -2,000 1.78% 4,610,935
2018-02-07 2018-02-05 1.230 3,812,690 -14,500 1.78% 4,689,609
2018-01-29 2018-01-25 1.270 3,827,190 -4,000 1.78% 4,860,531
2018-01-23 2018-01-19 1.200 3,831,190 -4,500 1.78% 4,597,428
2018-01-15 2018-01-11 1.170 3,835,690 -20,000 1.79% 4,487,757
2018-01-12 2018-01-10 1.150 3,855,690 -2,500 1.80% 4,434,044
2018-01-09 2018-01-05 1.150 3,858,190 -18,000 1.80% 4,436,918
2018-01-08 2018-01-04 1.100 3,876,190 -5,000 1.81% 4,263,809
2018-01-02 2017-12-28 1.140 3,881,190 -600 1.81% 4,424,557
2017-12-27 2017-12-21 1.010 3,881,790 -8,000 1.81% 3,920,608
2017-12-19 2017-12-15 1.070 3,889,790 -15,100 1.81% 4,162,075
2017-12-18 2017-12-14 0.990 3,904,890 -1,000 1.82% 3,865,841
2017-12-15 2017-12-13 0.990 3,905,890 -10,000 1.82% 3,866,831
2017-12-11 2017-12-07 1.100 3,915,890 -2,500 1.82% 4,307,479
2017-11-30 2017-11-28 1.060 3,918,390 -78,000 1.83% 4,153,493
2017-11-27 2017-11-23 1.170 3,996,390 -100,000 1.86% 4,675,776
2017-11-21 2017-11-17 1.220 4,096,390 -500 1.91% 4,997,596
2017-11-17 2017-11-15 1.250 4,096,890 -21,300 1.91% 5,121,112
2017-11-16 2017-11-14 1.200 4,118,190 +2,000 1.92% 4,941,828
2017-11-15 2017-11-13 1.140 4,116,190 +12,000 1.92% 4,692,457
2017-11-14 2017-11-10 1.190 4,104,190 +36,000 1.91% 4,883,986
2017-11-13 2017-11-09 1.400 4,068,190 -196,400 1.90% 5,695,466
2017-11-10 2017-11-08 1.260 4,264,590 -65,800 1.99% 5,373,383
2017-11-09 2017-11-07 0.810 4,330,390 -3,500 2.02% 3,507,616
2017-11-07 2017-11-03 0.820 4,333,890 +100,000 2.02% 3,553,790
2017-11-06 2017-11-02 0.760 4,233,890 +88,000 1.97% 3,217,756
2017-11-03 2017-11-01 0.680 4,145,890 -11,000 1.93% 2,819,205
2017-11-02 2017-10-31 0.650 4,156,890 -106,300 1.94% 2,701,978
2017-10-31 2017-10-27 0.610 4,263,190 -1,000 1.99% 2,600,546
2017-10-24 2017-10-20 0.660 4,264,190 -22,000 1.99% 2,814,365
2017-10-23 2017-10-19 0.580 4,286,190 +10,000 2.00% 2,485,990
2017-10-18 2017-10-16 0.700 4,276,190 -200,000 1.99% 2,993,333
2017-10-16 2017-10-12 0.570 4,476,190 -72,000 2.09% 2,551,428
2017-09-27 2017-09-25 0.510 4,548,190 -26,000 2.12% 2,319,577
2017-09-25 2017-09-21 0.490 4,574,190 -20,000 2.13% 2,241,353
2017-09-19 2017-09-15 0.510 4,594,190 -1,300 2.14% 2,343,037
2017-09-14 2017-09-12 0.500 4,595,490 -2,200 2.14% 2,297,745
2017-09-12 2017-09-08 0.530 4,597,690 -300 2.14% 2,436,776
2017-09-08 2017-09-06 0.550 4,597,990 -500 2.14% 2,528,894
2017-09-06 2017-09-04 0.510 4,598,490 -26,000 2.14% 2,345,230
2017-09-04 2017-08-31 0.510 4,624,490 +108,000 2.15% 2,358,490
2017-08-31 2017-08-29 0.460 4,516,490 -10,500 2.10% 2,077,585
2017-08-29 2017-08-25 0.480 4,526,990 -12,000 2.11% 2,172,955
2017-08-25 2017-08-22 0.470 4,538,990 -2,000 2.11% 2,133,325
2017-08-15 2017-08-11 0.470 4,540,990 -24,000 2.12% 2,134,265
2017-08-14 2017-08-10 0.470 4,564,990 -40,000 2.13% 2,145,545
2017-08-07 2017-08-03 0.480 4,604,990 -300 2.15% 2,210,395
2017-08-04 2017-08-02 0.500 4,605,290 +10,000 2.15% 2,302,645
2017-08-03 2017-08-01 0.490 4,595,290 +10,000 2.14% 2,251,692
2017-08-02 2017-07-31 0.480 4,585,290 +168,000 2.14% 2,200,939
2017-08-01 2017-07-28 0.530 4,417,290 +308,000 2.06% 2,341,164
2017-07-26 2017-07-24 0.470 4,109,290 -4,700 1.91% 1,931,366
2017-07-25 2017-07-21 0.510 4,113,990 +4,000 1.92% 2,098,135
2017-07-24 2017-07-20 0.520 4,109,990 -30,000 1.91% 2,137,195
2017-07-19 2017-07-17 0.590 4,139,990 +1,200 1.93% 2,442,594
2017-07-18 2017-07-14 0.580 4,138,790 +12,000 1.93% 2,400,498
2017-07-17 2017-07-13 0.580 4,126,790 +20,000 1.92% 2,393,538
2017-07-11 2017-07-07 0.630 4,106,790 -12,000 1.91% 2,587,278
2017-07-07 2017-07-05 0.620 4,118,790 +20,000 1.92% 2,553,650
2017-07-06 2017-07-04 0.640 4,098,790 +10,000 1.91% 2,623,226
2017-07-05 2017-07-03 0.710 4,088,790 -116,000 1.90% 2,903,041
2017-07-04 2017-06-30 0.740 4,204,790 -44,000 1.96% 3,111,545
2017-07-03 2017-06-29 0.760 4,248,790 +112,000 1.98% 3,229,080
2017-06-30 2017-06-28 0.520 4,136,790 +261,000 1.93% 2,151,131
2017-06-29 2017-06-27 1.170 3,875,790 +76,000 1.81% 4,534,674
2017-06-28 2017-06-26 1.800 3,799,790 -5,000 1.77% 6,839,622
2017-06-27 2017-06-23 1.890 3,804,790 -2,000 1.77% 7,191,053
2017-06-22 2017-06-20 1.860 3,806,790 +2,000 1.77% 7,080,629
2017-06-16 2017-06-14 1.770 3,804,790 +16,000 1.77% 6,734,478
2017-06-12 2017-06-08 1.660 3,788,790 -2,500 1.77% 6,289,391
2017-06-08 2017-06-06 1.760 3,791,290 +12,000 1.77% 6,672,670
2017-06-06 2017-06-02 1.750 3,779,290 +2,000 1.76% 6,613,757
2017-06-05 2017-06-01 1.640 3,777,290 -24,000 1.76% 6,194,756
2017-05-12 2017-05-10 1.750 3,801,290 -4,000 1.77% 6,652,257
2017-05-05 2017-05-02 1.870 3,805,290 +12,000 1.77% 7,115,892
2017-05-04 2017-04-28 1.870 3,793,290 +16,000 1.77% 7,093,452
2017-04-27 2017-04-25 1.820 3,777,290 +2,000 1.76% 6,874,668
2017-04-20 2017-04-18 1.880 3,775,290 -11,500 1.76% 7,097,545
2017-03-28 2017-03-24 1.780 3,786,790 +12,000 1.76% 6,740,486
2017-03-24 2017-03-22 1.950 3,774,790 +12,000 1.76% 7,360,840
2017-03-23 2017-03-21 1.880 3,762,790 +4,000 1.75% 7,074,045
2017-03-22 2017-03-20 1.980 3,758,790 +12,000 1.75% 7,442,404
2017-03-20 2017-03-16 2.020 3,746,790 +4,000 1.75% 7,568,516
2017-03-17 2017-03-15 1.950 3,742,790 +4,000 1.74% 7,298,440
2017-03-16 2017-03-14 2.010 3,738,790 +20,000 1.74% 7,514,968
2017-03-15 2017-03-13 2.050 3,718,790 +10,000 1.73% 7,623,519
2017-03-13 2017-03-09 2.010 3,708,790 -1,000 1.73% 7,454,668
2017-03-09 2017-03-07 2.150 3,709,790 -4,500 1.73% 7,976,048
2017-03-07 2017-03-03 2.120 3,714,290 -27,300 1.73% 7,874,295
2017-03-06 2017-03-02 2.140 3,741,590 -144,000 1.74% 8,007,003
2017-03-02 2017-02-28 2.250 3,885,590 -50,000 1.81% 8,742,577
2017-03-01 2017-02-27 2.270 3,935,590 -17,000 1.83% 8,933,789
2017-02-27 2017-02-23 2.010 3,952,590 -6,500 1.84% 7,944,706
2017-02-23 2017-02-21 1.740 3,959,090 -71,400 2.21% 6,888,817
2017-02-21 2017-02-17 1.600 4,030,490 -10,000 2.25% 6,448,784
2017-02-20 2017-02-16 1.600 4,040,490 -4,000 2.26% 6,464,784
2017-02-17 2017-02-15 1.630 4,044,490 -500 2.26% 6,592,519
2017-02-09 2017-02-07 1.490 4,044,990 -200 2.26% 6,027,035
2017-02-02 2017-01-27 1.570 4,045,190 +50,000 2.26% 6,350,948
2017-01-13 2017-01-11 1.700 3,995,190 -3,500 2.23% 6,791,823
2017-01-06 2017-01-04 1.600 3,998,690 -200 2.24% 6,397,904
2016-12-09 2016-12-07 1.730 3,998,890 -6,000 2.24% 6,918,080
2016-12-08 2016-12-06 1.780 4,004,890 +36,000 2.24% 7,128,704
2016-12-07 2016-12-05 1.910 3,968,890 +100,000 2.22% 7,580,580
2016-12-01 2016-11-29 1.910 3,868,890 -2,000 2.16% 7,389,580
2016-11-28 2016-11-24 2.030 3,870,890 -200 2.16% 7,857,907
2016-11-24 2016-11-22 2.030 3,871,090 -2,000 2.16% 7,858,313
2016-11-23 2016-11-21 1.930 3,873,090 -300 2.17% 7,475,064
2016-11-22 2016-11-18 1.950 3,873,390 -7,000 2.17% 7,553,110
2016-11-21 2016-11-17 1.950 3,880,390 -6,000 2.17% 7,566,760
2016-11-14 2016-11-10 1.990 3,886,390 +2,000 2.17% 7,733,916
2016-11-08 2016-11-04 2.150 3,884,390 -16,000 2.17% 8,351,438
2016-11-07 2016-11-03 2.200 3,900,390 -4,000 2.18% 8,580,858
2016-11-03 2016-11-01 2.190 3,904,390 +74,000 2.18% 8,550,614
2016-11-01 2016-10-28 2.190 3,830,390 -10,000 2.14% 8,388,554
2016-10-31 2016-10-27 2.260 3,840,390 +46,000 2.15% 8,679,281
2016-10-26 2016-10-24 2.400 3,794,390 -2,000 2.12% 9,106,536
2016-10-25 2016-10-20 2.350 3,796,390 -1,500 2.12% 8,921,516
2016-10-24 2016-10-19 2.380 3,797,890 +22,000 2.12% 9,038,978
2016-10-19 2016-10-17 2.400 3,775,890 -32,000 2.11% 9,062,136
2016-10-17 2016-10-13 2.480 3,807,890 -10,000 2.13% 9,443,567
2016-10-13 2016-10-11 2.550 3,817,890 -2,100 2.13% 9,735,619
2016-10-11 2016-10-06 2.650 3,819,990 -28,000 2.14% 10,122,973
2016-10-07 2016-10-05 2.500 3,847,990 +8,000 2.15% 9,619,975
2016-10-05 2016-10-03 2.450 3,839,990 +28,000 2.15% 9,407,975
2016-09-29 2016-09-27 2.460 3,811,990 -14,800 2.13% 9,377,495
2016-09-28 2016-09-26 2.500 3,826,790 -10,000 2.14% 9,566,975
2016-09-26 2016-09-22 2.550 3,836,790 -42,500 2.14% 9,783,814
2016-09-19 2016-09-14 2.650 3,879,290 -2,000 2.17% 10,280,118
2016-09-15 2016-09-13 2.650 3,881,290 +36,000 2.17% 10,285,418
2016-09-01 2016-08-30 2.750 3,845,290 +59,200 2.15% 10,574,547
2016-08-31 2016-08-29 2.600 3,786,090 -700 2.12% 9,843,834
2016-08-30 2016-08-26 2.750 3,786,790 -500 2.12% 10,413,672
2016-08-25 2016-08-23 2.800 3,787,290 -12,800 2.12% 10,604,412
2016-08-24 2016-08-22 2.850 3,800,090 +10,000 2.12% 10,830,256
2016-08-18 2016-08-16 2.800 3,790,090 +12,000 2.12% 10,612,252
2016-08-16 2016-08-12 3.250 3,778,090 -76,000 2.11% 12,278,792
2016-08-15 2016-08-11 3.350 3,854,090 -167,000 2.15% 12,911,201
2016-08-12 2016-08-10 3.450 4,021,090 +23,500 2.25% 13,872,760
2016-08-11 2016-08-09 3.300 3,997,590 -99,900 2.23% 13,192,047
2016-08-10 2016-08-08 3.150 4,097,490 -120,500 2.29% 12,907,093
2016-08-08 2016-08-04 3.200 4,217,990 -48,000 2.36% 13,497,568
2016-08-05 2016-08-03 3.150 4,265,990 -45,000 2.38% 13,437,868
2016-08-04 2016-08-01 2.900 4,310,990 -900 2.41% 12,501,871
2016-08-03 2016-07-29 2.900 4,311,890 -10,000 2.41% 12,504,481
2016-07-29 2016-07-27 3.050 4,321,890 -8,000 2.42% 13,181,764
2016-07-27 2016-07-25 3.100 4,329,890 +78,000 2.42% 13,422,659
2016-07-25 2016-07-21 3.000 4,251,890 +30,000 2.38% 12,755,670
2016-07-22 2016-07-20 2.900 4,221,890 -52,000 2.36% 12,243,481
2016-07-19 2016-07-15 2.550 4,273,890 +20,000 2.39% 10,898,419
2016-07-18 2016-07-14 2.700 4,253,890 -6,000 2.38% 11,485,503
2016-07-15 2016-07-13 3.100 4,259,890 +11,000 2.38% 13,205,659
2016-07-14 2016-07-12 3.150 4,248,890 +20,000 2.38% 13,384,003
2016-07-13 2016-07-11 3.050 4,228,890 -14,000 2.36% 12,898,114
2016-07-12 2016-07-08 2.850 4,242,890 -86,000 2.37% 12,092,236
2016-07-08 2016-07-06 2.230 4,328,890 -18,000 2.42% 9,653,425
2016-07-06 2016-07-04 2.250 4,346,890 -10,000 2.43% 9,780,502
2016-07-04 2016-06-29 2.250 4,356,890 +18,000 2.44% 9,803,002
2016-06-30 2016-06-28 2.250 4,338,890 -2,000 2.43% 9,762,502
2016-06-29 2016-06-27 2.250 4,340,890 -15,000 2.43% 9,767,002
2016-06-28 2016-06-24 2.150 4,355,890 +20,000 2.44% 9,365,163
2016-06-21 2016-06-17 2.090 4,335,890 -5,300 2.42% 9,062,010
2016-06-15 2016-06-13 2.130 4,341,190 -9,200 2.43% 9,246,735
2016-06-14 2016-06-10 2.230 4,350,390 +43,000 2.43% 9,701,370
2016-06-13 2016-06-08 2.350 4,307,390 +60,000 2.41% 10,122,366
2016-06-08 2016-06-06 2.440 4,247,390 +24,200 2.37% 10,363,632
2016-05-31 2016-05-27 2.100 4,223,190 +22,000 2.36% 8,868,699
2016-05-30 2016-05-26 2.080 4,201,190 -900 2.35% 8,738,475
2016-05-27 2016-05-25 2.130 4,202,090 +8,000 2.35% 8,950,452
2016-05-10 2016-05-06 2.100 4,194,090 -300 2.34% 8,807,589
2016-05-09 2016-05-05 2.170 4,194,390 -400 2.34% 9,101,826
2016-05-06 2016-05-04 2.210 4,194,790 +4,000 2.35% 9,270,486
2016-05-04 2016-04-29 2.250 4,190,790 -1,000 2.34% 9,429,277
2016-04-29 2016-04-27 2.200 4,191,790 -2,000 2.34% 9,221,938
2016-04-28 2016-04-26 2.230 4,193,790 +19,700 2.34% 9,352,152
2016-04-26 2016-04-22 2.360 4,174,090 -14,200 2.33% 9,850,852
2016-04-22 2016-04-20 2.360 4,188,290 -88,000 2.34% 9,884,364
2016-04-21 2016-04-19 2.170 4,276,290 -30,000 2.39% 9,279,549
2016-04-20 2016-04-18 2.050 4,306,290 -2,500 2.41% 8,827,894
2016-04-15 2016-04-13 1.970 4,308,790 -1,700 2.41% 8,488,316
2016-04-13 2016-04-11 2.020 4,310,490 -20,800 2.41% 8,707,190
2016-04-07 2016-04-05 1.950 4,331,290 -2,000 2.42% 8,446,015
2016-04-01 2016-03-30 1.940 4,333,290 +2,000 2.42% 8,406,583
2016-03-31 2016-03-29 1.980 4,331,290 -500 2.42% 8,575,954
2016-03-29 2016-03-23 1.980 4,331,790 -4,000 2.42% 8,576,944
2016-03-24 2016-03-22 2.050 4,335,790 -400 2.42% 8,888,369
2016-03-21 2016-03-17 2.090 4,336,190 -500 2.42% 9,062,637
2016-03-18 2016-03-16 2.150 4,336,690 -1,000 2.42% 9,323,883
2016-03-17 2016-03-15 2.150 4,337,690 +70,000 2.42% 9,326,033
2016-03-15 2016-03-11 2.120 4,267,690 +30,000 2.39% 9,047,503
2016-03-14 2016-03-10 2.180 4,237,690 -10,900 2.37% 9,238,164
2016-03-10 2016-03-08 2.250 4,248,590 +3,500 2.38% 9,559,327
2016-03-09 2016-03-07 2.190 4,245,090 -2,000 2.37% 9,296,747
2016-03-03 2016-03-01 2.200 4,247,090 +23,500 2.37% 9,343,598
2016-03-02 2016-02-29 2.350 4,223,590 -10,000 2.36% 9,925,436
2016-03-01 2016-02-26 2.200 4,233,590 -200 2.37% 9,313,898
2016-02-29 2016-02-25 2.220 4,233,790 +2,638,550 2.37% 9,399,014
2016-02-24 2016-02-22 2.250 1,595,240 +58,000 6.24% 3,589,290
2016-02-22 2016-02-18 1.810 1,537,240 +2,000 6.02% 2,782,404
2016-02-19 2016-02-17 1.750 1,535,240 +49,600 6.01% 2,686,670
2016-02-17 2016-02-15 1.680 1,485,640 +3,300 5.81% 2,495,875
2016-02-16 2016-02-12 1.640 1,482,340 -1,800 5.80% 2,431,038
2016-02-11 2016-02-04 1.650 1,484,140 -2,500 5.81% 2,448,831
2016-02-04 2016-02-02 1.810 1,486,640 -3,500 5.82% 2,690,818
2016-02-03 2016-02-01 1.870 1,490,140 -1,000 5.83% 2,786,562
2016-01-29 2016-01-27 1.950 1,491,140 -6,300 5.84% 2,907,723
2016-01-28 2016-01-26 2.000 1,497,440 -500 5.86% 2,994,880
2016-01-27 2016-01-25 1.940 1,497,940 -900 5.86% 2,906,004
2016-01-26 2016-01-22 1.714 1,498,840 -8,700 5.87% 2,569,440
2016-01-25 2016-01-21 1.493 1,507,540 -603,016 5.90% 2,250,542
2016-01-22 2016-01-20 1.614 2,110,556 +2,800 5.90% 3,407,040
2016-01-21 2016-01-19 1.550 2,107,756 -1,400 5.89% 3,267,022
2016-01-20 2016-01-18 1.464 2,109,156 +22,960 5.90% 3,088,407
2016-01-19 2016-01-15 1.607 2,086,196 +42,000 5.83% 3,352,815
2016-01-18 2016-01-14 1.743 2,044,196 -2,800 5.71% 3,562,742
2016-01-14 2016-01-12 1.893 2,046,996 +50,120 5.72% 3,874,671
2016-01-13 2016-01-11 1.929 1,996,876 -5,600 5.58% 3,851,118
2016-01-12 2016-01-08 1.964 2,002,476 +13,020 5.60% 3,933,435
2016-01-11 2016-01-07 1.857 1,989,456 -1,400 5.56% 3,694,704
2016-01-08 2016-01-06 2.107 1,990,856 +22,400 5.56% 4,195,018
2016-01-05 2015-12-31 2.571 1,968,456 -280 5.50% 5,061,744
2016-01-04 2015-12-29 2.643 1,968,736 -4,200 5.50% 5,203,088
2015-12-30 2015-12-28 3.036 1,972,936 -2,940 5.51% 5,989,270
2015-12-29 2015-12-24 2.857 1,975,876 -49,000 5.52% 5,645,360
2015-12-28 2015-12-22 2.500 2,024,876 -30,100 5.66% 5,062,190
2015-12-23 2015-12-21 2.286 2,054,976 -12,460 5.74% 4,697,088
2015-12-22 2015-12-18 2.036 2,067,436 -41,720 5.78% 4,208,709
2015-12-21 2015-12-17 1.964 2,109,156 -9,100 5.90% 4,142,985
2015-12-18 2015-12-16 1.821 2,118,256 -14,000 5.92% 3,858,252
2015-12-15 2015-12-11 1.750 2,132,256 +37,800 5.96% 3,731,448
2015-12-14 2015-12-10 1.821 2,094,456 +4,900 5.85% 3,814,902
2015-12-11 2015-12-09 1.607 2,089,556 -700 5.84% 3,358,215
2015-12-10 2015-12-08 1.714 2,090,256 -420 5.84% 3,583,296
2015-12-09 2015-12-07 1.679 2,090,676 +8,400 5.84% 3,509,349
2015-12-08 2015-12-04 1.679 2,082,276 -7,000 5.82% 3,495,249
2015-12-07 2015-12-03 1.721 2,089,276 +40,320 5.84% 3,596,539
2015-12-03 2015-12-01 2.500 2,048,956 +2,800 5.73% 5,122,390
2015-11-30 2015-11-26 2.357 2,046,156 -5,600 5.72% 4,823,082
2015-11-27 2015-11-25 2.500 2,051,756 -12,180 5.74% 5,129,390
2015-11-26 2015-11-24 2.643 2,063,936 -11,900 5.77% 5,454,688
2015-11-23 2015-11-19 2.714 2,075,836 -700 5.80% 5,634,412
2015-11-20 2015-11-18 2.714 2,076,536 +70,000 5.80% 5,636,312
2015-11-19 2015-11-17 2.714 2,006,536 +2,520 5.61% 5,446,312
2015-11-17 2015-11-13 2.857 2,004,016 +18,760 5.60% 5,725,760
2015-11-16 2015-11-12 2.929 1,985,256 +35,350 5.55% 5,813,964
2015-11-13 2015-11-11 3.286 1,949,906 +37,240 5.45% 6,406,834
2015-11-12 2015-11-10 3.393 1,912,666 -840 5.35% 6,489,402
2015-11-11 2015-11-09 3.500 1,913,506 +2,520 5.35% 6,697,271
2015-11-10 2015-11-06 3.857 1,910,986 -2,800 5.34% 7,370,946
2015-11-09 2015-11-05 4.000 1,913,786 +280 5.35% 7,655,144
2015-11-06 2015-11-04 4.143 1,913,506 -16,940 5.35% 7,927,382
2015-11-05 2015-11-03 4.143 1,930,446 +40,320 5.40% 7,997,562
2015-11-04 2015-11-02 4.143 1,890,126 +19,880 5.28% 7,830,522
2015-11-03 2015-10-30 4.714 1,870,246 -67,340 5.23% 8,816,874
2015-11-02 2015-10-29 4.000 1,937,586 -3,220 5.42% 7,750,344
2015-10-30 2015-10-28 3.857 1,940,806 -3,500 5.42% 7,485,966
2015-10-28 2015-10-26 4.143 1,944,306 -560 5.43% 8,054,982
2015-10-27 2015-10-23 4.143 1,944,866 +2,100 5.44% 8,057,302
2015-10-26 2015-10-22 4.143 1,942,766 +14,000 5.43% 8,048,602
2015-10-23 2015-10-20 4.286 1,928,766 -8,400 5.39% 8,266,140
2015-10-22 2015-10-19 4.286 1,937,166 -5,740 5.41% 8,302,140
2015-10-20 2015-10-16 4.286 1,942,906 +14,000 5.43% 8,326,740
2015-10-19 2015-10-15 4.571 1,928,906 -4,130 5.39% 8,817,856
2015-10-16 2015-10-14 4.286 1,933,036 -1,400 5.40% 8,284,440
2015-10-15 2015-10-13 4.571 1,934,436 -1,400 5.41% 8,843,136
2015-10-14 2015-10-12 4.571 1,935,836 -22,960 5.41% 8,849,536
2015-10-13 2015-10-09 4.429 1,958,796 +14,560 5.48% 8,674,668
2015-10-12 2015-10-08 4.286 1,944,236 +2,789 5.43% 8,332,440
2015-10-09 2015-10-07 4.286 1,941,447 +22,820 5.43% 8,320,487
2015-10-08 2015-10-06 4.143 1,918,627 -24,500 5.36% 7,948,598
2015-10-07 2015-10-05 4.143 1,943,127 +63,280 5.43% 8,050,098
2015-10-06 2015-10-02 4.143 1,879,847 +140 5.25% 7,787,938
2015-10-05 2015-09-30 3.857 1,879,707 +20,720 5.25% 7,250,298
2015-10-02 2015-09-29 4.000 1,858,987 +14,700 5.20% 7,435,948
2015-09-30 2015-09-25 4.286 1,844,287 -20,860 5.16% 7,904,087
2015-09-29 2015-09-24 4.429 1,865,147 -10,780 5.21% 8,259,937
2015-09-25 2015-09-23 4.714 1,875,927 -19,040 5.24% 8,843,656
2015-09-24 2015-09-22 5.000 1,894,967 +16,380 5.30% 9,474,835
2015-09-23 2015-09-21 6.714 1,878,587 -2,800 5.25% 12,613,370
2015-09-22 2015-09-18 6.714 1,881,387 +8,120 5.26% 12,632,170
2015-09-21 2015-09-17 6.714 1,873,267 -7,000 5.24% 12,577,650
2015-09-16 2015-09-14 6.571 1,880,267 -560 5.26% 12,356,040
2015-09-15 2015-09-11 6.714 1,880,827 -14,840 5.26% 12,628,410
2015-09-11 2015-09-09 6.571 1,895,667 -3,640 5.30% 12,457,240
2015-09-10 2015-09-08 6.429 1,899,307 -2,800 5.31% 12,209,831
2015-09-09 2015-09-07 6.143 1,902,107 +700 5.32% 11,684,372
2015-09-08 2015-09-04 6.429 1,901,407 -140 5.31% 12,223,331
2015-09-07 2015-09-02 6.429 1,901,547 +16,100 5.32% 12,224,231
2015-09-04 2015-09-01 6.571 1,885,447 -13,860 5.27% 12,390,080
2015-09-02 2015-08-31 7.000 1,899,307 -700 5.31% 13,295,149
2015-09-01 2015-08-28 7.286 1,900,007 -32,200 5.31% 13,842,908
2015-08-28 2015-08-26 6.429 1,932,207 +13,300 5.40% 12,421,331
2015-08-27 2015-08-25 6.714 1,918,907 -9,100 5.36% 12,884,090
2015-08-26 2015-08-24 6.571 1,928,007 +17,220 5.39% 12,669,760
2015-08-25 2015-08-21 7.429 1,910,787 -4,760 5.34% 14,194,418
2015-08-24 2015-08-20 7.429 1,915,547 -3,640 5.35% 14,229,778
2015-08-21 2015-08-19 7.857 1,919,187 +7,560 5.36% 15,079,326
2015-08-20 2015-08-18 8.286 1,911,627 -280 5.34% 15,839,195
2015-08-19 2015-08-17 8.714 1,911,907 +10,500 5.34% 16,660,904
2015-08-17 2015-08-13 8.857 1,901,407 -2,800 5.31% 16,841,033
2015-08-14 2015-08-12 9.000 1,904,207 -5,740 5.32% 17,137,863
2015-08-13 2015-08-11 9.286 1,909,947 -2,380 5.34% 17,735,222
2015-08-12 2015-08-10 9.286 1,912,327 -18,200 5.35% 17,757,322
2015-08-11 2015-08-07 9.286 1,930,527 -7,560 5.40% 17,926,322
2015-08-10 2015-08-06 9.429 1,938,087 -2,660 5.42% 18,273,392
2015-08-07 2015-08-05 9.143 1,940,747 +840 5.42% 17,743,973
2015-08-06 2015-08-04 9.000 1,939,907 -3,920 5.42% 17,459,163
2015-08-05 2015-08-03 9.143 1,943,827 +15,260 5.43% 17,772,133
2015-08-03 2015-07-30 10.000 1,928,567 +2,240 5.39% 19,285,670
2015-07-31 2015-07-29 9.714 1,926,327 +4,900 5.38% 18,712,891
2015-07-30 2015-07-28 9.714 1,921,427 +7,560 5.37% 18,665,291
2015-07-29 2015-07-27 9.857 1,913,867 +34,020 5.35% 18,865,260
2015-07-27 2015-07-23 11.286 1,879,847 -5,320 5.25% 21,215,416
2015-07-24 2015-07-22 11.000 1,885,167 -9,800 5.27% 20,736,837
2015-07-23 2015-07-21 11.286 1,894,967 -280 5.30% 21,386,056
2015-07-22 2015-07-20 11.429 1,895,247 +9,520 5.30% 21,659,966
2015-07-21 2015-07-17 11.571 1,885,727 -11,340 5.27% 21,820,555
2015-07-17 2015-07-15 10.571 1,897,067 -14,000 5.30% 20,054,708
2015-07-16 2015-07-14 10.714 1,911,067 -2,800 5.34% 20,475,718
2015-07-15 2015-07-13 10.286 1,913,867 +24,360 5.35% 19,685,489
2015-07-14 2015-07-10 9.857 1,889,507 +7,980 5.28% 18,625,140
2015-07-13 2015-07-09 9.143 1,881,527 +26,460 5.26% 17,202,533
2015-07-10 2015-07-08 7.000 1,855,067 +49,420 5.19% 12,985,469
2015-07-09 2015-07-07 8.571 1,805,647 +20,440 5.05% 15,476,974
2015-07-08 2015-07-06 9.286 1,785,207 +70,980 4.99% 16,576,922
2015-07-07 2015-07-03 11.857 1,714,227 +53,620 4.79% 20,325,834
2015-07-06 2015-07-02 13.857 1,660,607 +13,300 4.64% 23,011,268
2015-07-03 2015-06-30 14.000 1,647,307 -11,760 4.60% 23,062,298
2015-07-02 2015-06-29 14.286 1,659,067 +99,960 4.64% 23,700,957
2015-06-30 2015-06-26 15.000 1,559,107 -7,420 4.36% 23,386,605
2015-06-29 2015-06-25 14.857 1,566,527 +5,880 4.38% 23,274,115
2015-06-26 2015-06-24 15.143 1,560,647 +8,400 4.36% 23,632,655
2015-06-25 2015-06-23 14.429 1,552,247 -14,980 4.34% 22,396,707
2015-06-24 2015-06-22 14.714 1,567,227 +51,660 4.38% 23,060,626
2015-06-23 2015-06-19 15.000 1,515,567 +73,220 4.24% 22,733,505
2015-06-22 2015-06-18 15.000 1,442,347 +71,960 4.03% 21,635,205
2015-06-19 2015-06-17 15.714 1,370,387 -11,620 3.83% 21,534,653
2015-06-18 2015-06-16 15.000 1,382,007 +136,920 3.86% 20,730,105
2015-06-17 2015-06-15 16.000 1,245,087 +35,420 3.48% 19,921,392
2015-06-16 2015-06-12 17.000 1,209,667 +13,020 3.38% 20,564,339
2015-06-15 2015-06-11 16.143 1,196,647 +18,760 3.34% 19,317,302
2015-06-12 2015-06-10 16.000 1,177,887 +12,320 3.95% 18,846,192
2015-06-11 2015-06-09 16.143 1,165,567 -118,440 3.91% 18,815,582
2015-06-10 2015-06-08 18.429 1,284,007 +15,680 4.31% 23,662,415
2015-06-09 2015-06-05 18.571 1,268,327 -46,340 4.25% 23,554,644
2015-06-08 2015-06-04 18.571 1,314,667 +6,440 4.41% 24,415,244
2015-06-05 2015-06-03 22.286 1,308,227 +52,360 4.39% 29,154,773
2015-06-04 2015-06-02 18.286 1,255,867 -68,810 4.21% 22,964,425
2015-06-03 2015-06-01 17.429 1,324,677 -10,780 4.44% 23,087,228
2015-06-02 2015-05-29 16.714 1,335,457 -29,120 4.48% 22,321,210
2015-06-01 2015-05-28 16.429 1,364,577 +38,080 4.58% 22,418,051
2015-05-29 2015-05-27 17.143 1,326,497 +16,310 4.45% 22,739,949
2015-05-28 2015-05-26 17.571 1,310,187 -21,840 4.39% 23,021,857
2015-05-27 2015-05-22 16.714 1,332,027 +28,420 4.47% 22,263,880
2015-05-26 2015-05-21 17.143 1,303,607 -66,500 4.37% 22,347,549
2015-05-22 2015-05-20 15.571 1,370,107 +23,380 4.60% 21,334,523
2015-05-21 2015-05-19 15.571 1,346,727 +36,260 4.52% 20,970,463
2015-05-20 2015-05-18 14.429 1,310,467 +9,100 4.40% 18,908,167
2015-05-19 2015-05-15 14.857 1,301,367 -2,520 4.37% 19,334,595
2015-05-18 2015-05-14 15.000 1,303,887 +19,600 4.37% 19,558,305
2015-05-15 2015-05-13 14.857 1,284,287 +3,780 4.31% 19,080,835
2015-05-14 2015-05-12 14.857 1,280,507 +6,031 4.30% 19,024,675
2015-05-13 2015-05-11 15.286 1,274,476 +39,760 4.27% 19,481,276
2015-05-12 2015-05-08 14.857 1,234,716 -12,600 4.14% 18,344,352
2015-05-11 2015-05-07 14.857 1,247,316 -9,100 4.18% 18,531,552
2015-05-08 2015-05-06 15.714 1,256,416 -17,080 4.21% 19,743,680
2015-05-07 2015-05-05 15.571 1,273,496 -22,400 4.27% 19,830,152
2015-05-06 2015-05-04 16.571 1,295,896 -49,280 4.35% 21,474,848
2015-05-05 2015-04-30 16.571 1,345,176 +38,080 4.51% 22,291,488
2015-05-04 2015-04-29 17.143 1,307,096 +10,080 4.38% 22,407,360
2015-04-30 2015-04-28 14.143 1,297,016 -2,100 4.35% 18,343,512
2015-04-29 2015-04-27 14.286 1,299,116 +10,080 4.36% 18,558,800
2015-04-28 2015-04-24 14.286 1,289,036 +5,040 4.32% 18,414,800
2015-04-27 2015-04-23 14.000 1,283,996 -22,260 4.31% 17,975,944
2015-04-24 2015-04-22 14.143 1,306,256 +14,420 4.38% 18,474,192
2015-04-23 2015-04-21 13.857 1,291,836 +5,740 4.33% 17,901,156
2015-04-22 2015-04-20 13.286 1,286,096 +63,420 4.31% 17,086,704
2015-04-21 2015-04-17 15.000 1,222,676 +7,000 4.10% 18,340,140
2015-04-20 2015-04-16 15.714 1,215,676 +33,040 4.08% 19,103,480
2015-04-17 2015-04-15 17.143 1,182,636 +7,210 3.97% 20,273,760
2015-04-16 2015-04-14 17.143 1,175,426 -33,040 3.94% 20,150,160
2015-04-15 2015-04-13 12.571 1,208,466 -30,310 4.05% 15,192,144
2015-04-14 2015-04-10 11.429 1,238,776 -18,431 4.16% 14,157,440
2015-04-13 2015-04-09 11.143 1,257,207 -36,540 4.22% 14,008,878
2015-04-10 2015-04-08 11.857 1,293,747 +32,620 4.34% 15,340,143
2015-04-09 2015-04-02 12.571 1,261,127 +11,060 4.23% 15,854,168
2015-04-08 2015-04-01 13.286 1,250,067 +19,180 4.19% 16,608,033
2015-04-02 2015-03-31 13.000 1,230,887 +4,200 4.13% 16,001,531
2015-04-01 2015-03-30 13.143 1,226,687 +4,620 4.11% 16,122,172
2015-03-31 2015-03-27 13.286 1,222,067 -21,140 4.10% 16,236,033
2015-03-30 2015-03-26 14.143 1,243,207 +76,580 4.17% 17,582,499
2015-03-27 2015-03-25 13.571 1,166,627 +56,420 3.91% 15,832,795
2015-03-26 2015-03-24 13.286 1,110,207 +81,620 3.72% 14,749,893
2015-03-25 2015-03-23 15.143 1,028,587 +42,560 3.45% 15,575,746
2015-03-24 2015-03-20 17.143 986,027 +81,340 3.31% 16,903,320
2015-03-23 2015-03-19 18.429 904,687 +42,840 3.03% 16,672,089
2015-03-20 2015-03-18 18.714 861,847 +56,840 2.89% 16,128,851
2015-03-19 2015-03-17 19.000 805,007 +49,700 2.70% 15,295,133
2015-03-18 2015-03-16 21.000 755,307 +61,880 2.53% 15,861,447
2015-03-17 2015-03-13 23.714 693,427 +233,100 2.33% 16,444,126
2015-03-16 2015-03-12 43.571 460,327 -37,006 1.54% 20,057,105
2015-03-12 2015-03-10 44.286 497,333 -11,900 1.67% 22,024,747
2015-03-11 2015-03-09 45.714 509,233 -29,645 1.71% 23,279,223
2015-03-10 2015-03-06 42.857 538,878 -4,060 1.81% 23,094,771
2015-03-09 2015-03-05 45.000 542,938 -29,120 1.82% 24,432,210
2015-03-04 2015-03-02 40.000 572,058 -700 1.92% 22,882,320
2015-03-03 2015-02-27 39.286 572,758 +560 1.92% 22,501,207
2015-03-02 2015-02-26 40.000 572,198 +700 1.92% 22,887,920
2015-02-27 2015-02-25 39.286 571,498 +700 1.92% 22,451,707
2015-02-23 2015-02-16 42.143 570,798 +9,800 1.91% 24,055,059
2015-02-17 2015-02-13 45.000 560,998 -10,080 1.88% 25,244,910
2015-02-16 2015-02-12 41.429 571,078 +2,520 1.92% 23,658,946
2015-02-13 2015-02-11 40.000 568,558 -1,120 1.91% 22,742,320
2015-02-12 2015-02-10 35.429 569,678 +140 1.91% 20,182,878
2015-02-11 2015-02-09 35.571 569,538 +36,400 1.91% 20,259,280
2015-02-10 2015-02-06 37.143 533,138 +5,040 1.79% 19,802,269
2015-02-05 2015-02-03 38.571 528,098 +140 1.77% 20,369,494
2015-02-04 2015-02-02 40.000 527,958 +5,460 1.77% 21,118,320
2015-02-03 2015-01-30 42.143 522,498 +4,900 1.75% 22,019,559
2015-02-02 2015-01-29 42.143 517,598 +2,100 1.74% 21,813,059
2015-01-29 2015-01-27 42.857 515,498 +4,200 1.73% 22,092,771
2015-01-27 2015-01-23 45.714 511,298 -2,800 1.72% 23,373,623
2015-01-22 2015-01-20 44.286 514,098 +630 1.72% 22,767,197
2015-01-21 2015-01-19 42.143 513,468 +700 1.72% 21,639,009
2015-01-20 2015-01-16 43.571 512,768 -2,380 1.72% 22,342,034
2015-01-16 2015-01-14 44.286 515,148 +980 1.73% 22,813,697
2015-01-15 2015-01-13 45.000 514,168 -5,040 1.72% 23,137,560
2015-01-14 2015-01-12 45.714 519,208 -10,360 1.74% 23,735,223
2015-01-13 2015-01-09 47.143 529,568 -5,740 1.78% 24,965,349
2015-01-12 2015-01-08 47.143 535,308 -140 1.80% 25,235,949
2015-01-09 2015-01-07 46.429 535,448 +5,880 1.80% 24,860,086
2015-01-08 2015-01-06 47.143 529,568 +7,700 1.78% 24,965,349
2015-01-07 2015-01-05 46.429 521,868 +917 1.75% 24,229,586
2015-01-06 2015-01-02 45.714 520,951 +6,230 1.75% 23,814,903
2015-01-05 2014-12-31 48.571 514,721 -15,960 1.73% 25,000,734
2015-01-02 2014-12-29 44.286 530,681 -9,660 1.78% 23,501,587
2014-12-30 2014-12-24 42.857 540,341 -16,100 1.81% 23,157,471
2014-12-29 2014-12-22 39.286 556,441 -420 1.87% 21,860,182
2014-12-23 2014-12-19 38.571 556,861 +700 1.87% 21,478,924
2014-12-19 2014-12-17 37.143 556,161 -1,960 1.87% 20,657,409
2014-12-18 2014-12-16 34.429 558,121 +980 1.87% 19,215,309
2014-12-16 2014-12-12 35.714 557,141 -1,120 1.87% 19,897,893
2014-12-12 2014-12-10 35.714 558,261 -280 1.87% 19,937,893
2014-12-11 2014-12-09 35.714 558,541 +5,600 1.87% 19,947,893
2014-12-10 2014-12-08 38.571 552,941 +840 1.85% 21,327,724
2014-12-09 2014-12-05 39.286 552,101 +15,680 1.85% 21,689,682
2014-12-08 2014-12-04 40.000 536,421 +9,800 1.80% 21,456,840
2014-12-05 2014-12-03 40.714 526,621 +6,440 1.77% 21,440,998
2014-12-03 2014-12-01 41.429 520,181 +11,900 1.74% 21,550,356
2014-12-02 2014-11-28 42.857 508,281 +14,000 1.70% 21,783,471
2014-12-01 2014-11-27 42.143 494,281 +28,560 1.66% 20,830,414
2014-11-28 2014-11-26 40.714 465,721 +5,460 1.56% 18,961,498
2014-11-27 2014-11-25 40.714 460,261 +7,700 1.54% 18,739,198
2014-11-26 2014-11-24 41.429 452,561 +560 1.52% 18,748,956
2014-11-24 2014-11-20 42.143 452,001 +2,100 1.52% 19,048,614
2014-11-21 2014-11-19 42.143 449,901 +3,640 1.51% 18,960,114
2014-11-20 2014-11-18 42.857 446,261 +1,120 1.50% 19,125,471
2014-11-19 2014-11-17 43.571 445,141 +2,100 1.49% 19,395,429
2014-11-18 2014-11-14 44.286 443,041 +3,920 1.49% 19,620,387
2014-11-17 2014-11-13 44.286 439,121 +700 1.47% 19,446,787
2014-11-14 2014-11-12 43.571 438,421 +3,500 1.47% 19,102,629
2014-11-12 2014-11-10 44.286 434,921 +2,380 1.46% 19,260,787
2014-11-11 2014-11-07 42.857 432,541 -10,500 1.45% 18,537,471
2014-11-10 2014-11-06 42.143 443,041 -9,800 1.49% 18,671,014
2014-11-07 2014-11-05 42.857 452,841 +4,060 1.66% 19,407,471
2014-11-06 2014-11-04 44.286 448,781 +4,900 1.64% 19,874,587
2014-11-05 2014-11-03 45.000 443,881 -10,220 1.63% 19,974,645
2014-11-04 2014-10-31 43.571 454,101 +560 1.66% 19,785,829
2014-11-03 2014-10-30 42.857 453,541 -420 1.66% 19,437,471
2014-10-31 2014-10-29 43.571 453,961 -11,480 1.66% 19,779,729
2014-10-30 2014-10-28 40.714 465,441 -2,100 1.71% 18,950,098
2014-10-29 2014-10-27 40.000 467,541 +140 1.81% 18,701,640
2014-10-28 2014-10-24 40.000 467,401 +3,640 1.81% 18,696,040
2014-10-27 2014-10-23 39.286 463,761 +9,100 1.80% 18,219,182
2014-10-24 2014-10-22 42.143 454,661 +4,060 1.95% 19,160,714
2014-10-23 2014-10-21 43.571 450,601 -7,000 1.93% 19,633,329
2014-10-22 2014-10-20 43.571 457,601 -700 1.96% 19,938,329
2014-10-21 2014-10-17 42.143 458,301 +6,300 1.97% 19,314,114
2014-10-20 2014-10-16 42.143 452,001 -12,040 1.94% 19,048,614
2014-10-17 2014-10-15 41.429 464,041 -420 1.99% 19,224,556
2014-10-16 2014-10-14 40.714 464,461 -1,540 1.99% 18,910,198
2014-10-15 2014-10-13 42.143 466,001 +2,800 2.00% 19,638,614
2014-10-14 2014-10-10 42.143 463,201 -2,940 1.99% 19,520,614
2014-10-13 2014-10-09 42.857 466,141 -42,420 2.00% 19,977,471
2014-10-10 2014-10-08 39.286 508,561 +4,900 2.18% 19,979,182
2014-10-09 2014-10-07 39.286 503,661 -3,920 2.33% 19,786,682
2014-10-07 2014-10-03 38.571 507,581 -4,347 2.35% 19,578,124
2014-10-06 2014-09-30 42.857 511,928 -6,020 2.37% 21,939,771
2014-10-03 2014-09-29 34.000 517,948 -14,700 2.40% 17,610,232
2014-09-30 2014-09-26 35.143 532,648 -15,680 2.46% 18,718,773
2014-09-29 2014-09-25 35.714 548,328 -420 2.54% 19,583,143
2014-09-26 2014-09-24 36.429 548,748 -3,500 2.54% 19,990,106
2014-09-25 2014-09-23 35.143 552,248 -2,240 2.55% 19,407,573
2014-09-24 2014-09-22 35.000 554,488 +12,600 2.56% 19,407,080
2014-09-23 2014-09-19 35.714 541,888 -48,104 2.51% 19,353,143
2014-09-22 2014-09-18 35.714 589,992 -16,240 2.73% 21,071,143
2014-09-19 2014-09-17 36.429 606,232 -21,140 2.80% 22,084,166
2014-09-18 2014-09-16 39.286 627,372 -7,700 2.90% 24,646,757
2014-09-17 2014-09-15 39.286 635,072 -3,500 2.94% 24,949,257
2014-09-16 2014-09-12 40.000 638,572 -12,040 2.95% 25,542,880
2014-09-15 2014-09-11 37.857 650,612 -22,120 3.01% 24,630,311
2014-09-12 2014-09-10 36.429 672,732 -4,200 3.11% 24,506,666
2014-09-11 2014-09-08 35.714 676,932 -5,600 3.13% 24,176,143
2014-09-10 2014-09-05 36.429 682,532 +9,800 3.23% 24,863,666
2014-09-08 2014-09-04 35.714 672,732 +3,640 3.18% 24,026,143
2014-09-05 2014-09-03 36.429 669,092 +280 3.17% 24,374,066
2014-09-04 2014-09-02 36.429 668,812 -20,440 3.17% 24,363,866
2014-09-03 2014-09-01 36.429 689,252 -7,980 3.26% 25,108,466
2014-09-02 2014-08-29 38.571 697,232 -12,180 3.30% 26,893,234
2014-09-01 2014-08-28 40.714 709,412 -21,140 3.36% 28,883,203
2014-08-29 2014-08-27 37.857 730,552 -11,480 3.46% 27,656,611
2014-08-28 2014-08-26 35.000 742,032 +6,160 3.64% 25,971,120
2014-08-27 2014-08-25 37.143 735,872 -48,720 3.61% 27,332,389
2014-08-26 2014-08-22 32.000 784,592 -6,002 3.85% 25,106,944
2014-08-25 2014-08-21 32.000 790,594 -700 3.88% 25,299,008
2014-08-22 2014-08-20 32.429 791,294 -4,900 3.88% 25,660,534
2014-08-21 2014-08-19 32.429 796,194 -2,100 3.90% 25,819,434
2014-08-20 2014-08-18 32.000 798,294 -7,140 3.91% 25,545,408
2014-08-19 2014-08-15 31.000 805,434 +140 3.95% 24,968,454
2014-08-18 2014-08-14 31.429 805,294 +6,160 3.95% 25,309,240
2014-08-15 2014-08-13 28.857 799,134 +2,240 3.92% 23,060,724
2014-08-14 2014-08-12 29.000 796,894 +7,280 5.20% 23,109,926
2014-08-13 2014-08-11 29.143 789,614 +5,740 5.16% 23,011,608
2014-08-12 2014-08-08 29.429 783,874 +3,920 5.12% 23,068,292
2014-08-07 2014-08-05 28.714 779,954 +4,620 5.09% 22,395,822
2014-08-06 2014-08-04 29.714 775,334 +3,780 5.06% 23,038,496
2014-08-05 2014-08-01 29.429 771,554 +420 5.04% 22,705,732
2014-08-04 2014-07-31 30.429 771,134 -2,100 5.03% 23,464,506
2014-08-01 2014-07-30 30.429 773,234 +6,300 5.05% 23,528,406
2014-07-31 2014-07-29 31.571 766,934 +4,060 5.01% 24,213,202
2014-07-30 2014-07-28 32.286 762,874 -6,720 4.98% 24,629,932
2014-07-28 2014-07-24 28.857 769,594 +3,080 5.02% 22,208,284
2014-07-25 2014-07-23 28.857 766,514 +3,640 5.00% 22,119,404
2014-07-24 2014-07-22 29.429 762,874 +2,240 4.98% 22,450,292
2014-07-23 2014-07-21 29.714 760,634 +6,720 4.97% 22,601,696
2014-07-22 2014-07-18 29.429 753,914 -2,800 4.92% 22,186,612
2014-07-21 2014-07-17 29.714 756,714 +5,880 4.94% 22,485,216
2014-07-18 2014-07-16 30.714 750,834 +1,120 4.90% 23,061,330
2014-07-17 2014-07-15 31.714 749,714 -10,640 4.89% 23,776,644
2014-07-16 2014-07-14 31.429 760,354 +12,040 4.96% 23,896,840
2014-07-15 2014-07-11 28.571 748,314 +15,540 4.89% 21,380,400
2014-07-14 2014-07-10 27.000 732,774 +2,520 4.78% 19,784,898
2014-07-11 2014-07-09 27.429 730,254 +3,500 4.77% 20,029,824
2014-07-10 2014-07-08 28.429 726,754 +2,100 4.75% 20,660,578
2014-07-09 2014-07-07 28.286 724,654 +9,240 4.73% 20,497,356
2014-07-08 2014-07-04 30.286 715,414 -1,960 4.67% 21,666,824
2014-07-07 2014-07-03 30.429 717,374 -17,497 4.68% 21,828,666
2014-07-04 2014-07-02 27.143 734,871 -1,400 4.80% 19,946,499
2014-07-02 2014-06-27 24.571 736,271 -1,400 4.81% 18,091,230
2014-06-30 2014-06-26 25.429 737,671 +3,360 4.82% 18,757,920
2014-06-26 2014-06-24 25.429 734,311 +3,500 4.79% 18,672,480
2014-06-25 2014-06-23 25.857 730,811 -19,600 4.77% 18,896,684
2014-06-23 2014-06-19 19.571 750,411 -1,120 4.90% 14,686,615
2014-06-20 2014-06-18 19.714 751,531 -6,020 4.91% 14,815,897
2014-06-19 2014-06-17 19.571 757,551 -3,920 4.95% 14,826,355
2014-06-17 2014-06-13 19.857 761,471 +280 4.97% 15,120,638
2014-06-16 2014-06-12 20.429 761,191 +700 4.97% 15,550,045
2014-06-13 2014-06-11 20.571 760,491 +1,680 4.97% 15,644,386
2014-06-12 2014-06-10 20.857 758,811 +2,380 4.95% 15,826,629
2014-06-11 2014-06-09 21.000 756,431 -1,680 4.94% 15,885,051
2014-06-10 2014-06-06 20.714 758,111 +2,800 4.95% 15,703,728
2014-06-09 2014-06-05 21.143 755,311 -3,080 4.93% 15,969,433
2014-06-05 2014-06-03 20.857 758,391 -3,640 4.95% 15,817,869
2014-06-04 2014-05-30 20.571 762,031 -10,080 4.98% 15,676,066
2014-05-30 2014-05-28 20.857 772,111 +9,520 5.04% 16,104,029
2014-05-29 2014-05-27 20.286 762,591 +420 4.98% 15,469,703
2014-05-28 2014-05-26 19.857 762,171 -2,380 4.98% 15,134,538
2014-05-26 2014-05-22 18.286 764,551 +6,300 4.99% 13,980,361
2014-05-23 2014-05-21 18.286 758,251 -280 4.95% 13,865,161
2014-05-22 2014-05-20 18.429 758,531 -140 4.95% 13,978,643
2014-05-21 2014-05-19 18.571 758,671 -1,400 4.95% 14,089,604
2014-05-20 2014-05-16 18.714 760,071 -1,820 4.96% 14,224,186
2014-05-19 2014-05-15 19.286 761,891 +3,500 4.97% 14,693,612
2014-05-16 2014-05-14 19.429 758,391 +1,400 4.95% 14,734,454
2014-05-13 2014-05-09 19.286 756,991 +140 4.94% 14,599,112
2014-05-12 2014-05-08 18.571 756,851 +560 4.94% 14,055,804
2014-05-05 2014-04-30 18.429 756,291 +2,800 4.94% 13,937,363
2014-05-02 2014-04-29 18.429 753,491 +420 4.92% 13,885,763
2014-04-30 2014-04-28 18.429 753,071 +3,220 4.92% 13,878,023
2014-04-29 2014-04-25 18.857 749,851 +2,800 4.90% 14,140,047
2014-04-28 2014-04-24 19.286 747,051 +4,200 4.88% 14,407,412
2014-04-25 2014-04-23 19.857 742,851 -4,480 4.85% 14,750,898
2014-04-24 2014-04-22 18.143 747,331 +4,480 4.88% 13,558,720
2014-04-23 2014-04-17 18.714 742,851 +15,260 4.85% 13,901,926
2014-04-22 2014-04-16 19.286 727,591 +4,200 4.75% 14,032,112
2014-04-17 2014-04-15 19.857 723,391 +6,020 4.72% 14,364,478
2014-04-16 2014-04-14 22.571 717,371 +6,720 4.68% 16,192,088
2014-04-15 2014-04-11 23.714 710,651 +4,900 4.64% 16,852,581
2014-04-14 2014-04-10 25.000 705,751 -2,730 4.61% 17,643,775
2014-04-11 2014-04-09 25.000 708,481 -1,120 4.63% 17,712,025
2014-04-09 2014-04-07 26.143 709,601 +1,680 4.63% 18,550,998
2014-04-08 2014-04-04 27.429 707,921 -2,240 4.62% 19,417,262
2014-04-07 2014-04-03 28.286 710,161 -3,220 4.64% 20,087,411
2014-04-04 2014-04-02 28.571 713,381 +420 4.66% 20,382,314
2014-04-03 2014-04-01 29.143 712,961 -1,400 4.66% 20,777,721
2014-04-02 2014-03-31 31.143 714,361 +2,660 4.66% 22,247,243
2014-03-31 2014-03-27 32.000 711,701 -12,600 4.65% 22,774,432
2014-03-28 2014-03-26 30.857 724,301 +2,100 4.73% 22,349,859
2014-03-27 2014-03-25 29.143 722,201 -70 4.72% 21,047,001
2014-03-26 2014-03-24 30.429 722,271 +6,300 4.72% 21,977,675
2014-03-25 2014-03-21 31.714 715,971 -1,680 4.67% 22,706,509
2014-03-24 2014-03-20 27.000 717,651 -2,520 4.69% 19,376,577
2014-03-21 2014-03-19 27.429 720,171 +10,780 4.70% 19,753,262
2014-03-20 2014-03-18 27.143 709,391 +3,220 4.63% 19,254,899
2014-03-19 2014-03-17 22.429 706,171 +1,400 4.61% 15,838,407
2014-03-18 2014-03-14 22.429 704,771 +8,540 4.60% 15,807,007
2014-03-17 2014-03-13 24.000 696,231 -980 4.55% 16,709,544
2014-03-14 2014-03-12 24.286 697,211 +280 4.55% 16,932,267
2014-03-13 2014-03-11 24.714 696,931 +22,680 4.55% 17,224,152
2014-03-12 2014-03-10 24.714 674,251 -420 4.40% 16,663,632
2014-03-11 2014-03-07 25.286 674,671 +4,620 4.41% 17,059,538
2014-03-10 2014-03-06 27.000 670,051 +1,400 4.37% 18,091,377
2014-03-07 2014-03-05 28.286 668,651 +15,680 4.78% 18,913,271
2014-03-06 2014-03-04 29.000 652,971 +420 4.66% 18,936,159
2014-03-05 2014-03-03 29.000 652,551 -12,600 4.66% 18,923,979
2014-03-04 2014-02-28 29.286 665,151 +3,360 4.75% 19,479,422
2014-03-03 2014-02-27 29.286 661,791 -5,740 4.73% 19,381,022
2014-02-28 2014-02-26 31.143 667,531 +840 4.77% 20,788,823
2014-02-27 2014-02-25 28.857 666,691 +22,260 4.76% 19,238,797
2014-02-26 2014-02-24 30.429 644,431 +2,800 4.60% 19,609,115
2014-02-24 2014-02-20 31.429 641,631 +2,800 4.58% 20,165,546
2014-02-21 2014-02-19 31.571 638,831 -1,960 4.56% 20,168,807
2014-02-20 2014-02-18 32.000 640,791 -7,560 4.58% 20,505,312
2014-02-19 2014-02-17 31.714 648,351 -31,640 4.63% 20,561,989
2014-02-18 2014-02-14 33.714 679,991 -2,520 4.86% 22,925,411
2014-02-12 2014-02-10 34.143 682,511 -4,760 4.88% 23,302,876
2014-02-11 2014-02-07 34.714 687,271 -6,160 4.91% 23,858,122
2014-02-10 2014-02-06 35.714 693,431 +840 4.95% 24,765,393
2014-02-07 2014-02-05 35.714 692,591 +2,800 4.95% 24,735,393
2014-02-06 2014-02-04 36.429 689,791 +840 4.93% 25,128,101
2014-02-05 2014-01-30 35.714 688,951 -700 4.92% 24,605,393
2014-02-04 2014-01-28 35.000 689,651 -280 4.93% 24,137,785
2014-01-29 2014-01-27 34.857 689,931 +7,420 4.93% 24,049,023
2014-01-28 2014-01-24 35.714 682,511 -980 4.88% 24,375,393
2014-01-27 2014-01-23 37.143 683,491 +5,460 4.88% 25,386,809
2014-01-24 2014-01-22 38.571 678,031 -1,260 4.84% 26,152,624
2014-01-23 2014-01-21 39.286 679,291 -840 4.85% 26,686,432
2014-01-22 2014-01-20 39.286 680,131 +1,540 4.86% 26,719,432
2014-01-21 2014-01-17 41.429 678,591 -4,620 5.31% 28,113,056
2014-01-20 2014-01-16 41.429 683,211 +3,500 5.35% 28,304,456
2014-01-17 2014-01-15 41.429 679,711 -2,800 5.32% 28,159,456
2014-01-16 2014-01-14 41.429 682,511 +16,380 5.35% 28,275,456
2014-01-15 2014-01-13 41.429 666,131 +11,060 5.22% 27,596,856
2014-01-14 2014-01-10 43.571 655,071 -8,820 5.13% 28,542,379
2014-01-13 2014-01-09 36.429 663,891 +11,620 5.20% 24,184,601
2014-01-09 2014-01-07 39.286 652,271 +420 5.11% 25,624,932
2014-01-08 2014-01-06 40.714 651,851 +12,740 5.11% 26,539,648
2014-01-07 2014-01-03 42.857 639,111 +2,660 5.01% 27,390,471
2014-01-06 2014-01-02 45.000 636,451 +4,830 4.98% 28,640,295
2014-01-03 2013-12-31 43.571 631,621 +13,020 4.95% 27,520,629
2014-01-02 2013-12-27 32.571 618,601 +980 4.84% 20,148,718
2013-12-30 2013-12-24 32.571 617,621 +567 4.84% 20,116,798
2013-12-27 2013-12-20 34.143 617,054 -1,540 4.83% 21,067,987
2013-12-23 2013-12-19 34.143 618,594 -4,200 4.84% 21,120,567
2013-12-20 2013-12-18 32.857 622,794 +9,100 4.88% 20,463,231
2013-12-19 2013-12-17 33.429 613,694 +1,680 4.81% 20,514,914
2013-12-18 2013-12-16 35.429 612,014 -2,800 4.79% 21,682,782
2013-12-17 2013-12-13 35.429 614,814 -6,580 4.82% 21,781,982
2013-12-16 2013-12-12 37.143 621,394 +420 4.87% 23,080,349
2013-12-13 2013-12-11 37.143 620,974 -5,460 4.86% 23,064,749
2013-12-12 2013-12-10 37.857 626,434 +1,400 4.91% 23,715,001
2013-12-11 2013-12-09 34.571 625,034 +3,220 4.90% 21,608,318
2013-12-10 2013-12-06 37.143 621,814 -1,960 4.87% 23,095,949
2013-12-09 2013-12-05 39.286 623,774 +1,155 4.89% 24,505,407
2013-12-06 2013-12-04 39.286 622,619 +980 4.88% 24,460,032
2013-12-05 2013-12-03 37.143 621,639 +13,580 4.87% 23,089,449
2013-12-04 2013-12-02 42.857 608,059 +12,880 4.76% 26,059,671
2013-12-03 2013-11-29 43.571 595,179 +4,340 4.66% 25,932,799
2013-12-02 2013-11-28 43.571 590,839 +4,200 4.63% 25,743,699
2013-11-29 2013-11-27 44.286 586,639 +6,720 4.59% 25,979,727
2013-11-27 2013-11-25 45.714 579,919 +12,320 4.54% 26,510,583
2013-11-26 2013-11-22 45.714 567,599 +4,200 4.45% 25,947,383
2013-11-25 2013-11-21 47.143 563,399 +1,260 4.41% 26,560,239
2013-11-22 2013-11-20 44.286 562,139 +980 4.40% 24,894,727
2013-11-21 2013-11-19 45.000 561,159 +10,640 4.40% 25,252,155
2013-11-20 2013-11-18 46.429 550,519 -8,260 4.31% 25,559,811
2013-11-19 2013-11-15 47.143 558,779 -560 4.38% 26,342,439
2013-11-18 2013-11-14 47.143 559,339 -7,560 4.38% 26,368,839
2013-11-15 2013-11-13 45.714 566,899 +15,960 4.44% 25,915,383
2013-11-14 2013-11-12 45.714 550,939 +2,940 4.31% 25,185,783
2013-11-13 2013-11-11 42.143 547,999 -8,400 4.29% 23,094,244
2013-11-12 2013-11-08 47.143 556,399 +14,840 4.36% 26,230,239
2013-11-11 2013-11-07 44.286 541,559 +21,840 4.24% 23,983,327
2013-11-08 2013-11-06 37.143 519,719 +29,540 4.07% 19,303,849
2013-11-07 2013-11-05 30.571 490,179 -700 3.84% 14,985,472
2013-11-06 2013-11-04 28.857 490,879 -497 3.84% 14,165,365
2013-11-05 2013-11-01 29.000 491,376 +2,100 3.85% 14,249,904
2013-11-04 2013-10-31 29.429 489,276 +1,400 3.83% 14,398,694
2013-11-01 2013-10-30 30.571 487,876 +700 3.82% 14,915,066
2013-10-31 2013-10-29 29.714 487,176 +20,440 3.82% 14,476,087
2013-10-30 2013-10-28 27.143 466,736 -17,780 3.66% 12,668,549
2013-10-29 2013-10-25 20.571 484,516 -27,979 3.79% 9,967,186
2013-10-28 2013-10-24 18.286 512,495 +17,920 4.01% 9,371,337
2013-10-25 2013-10-23 25.571 494,575 +21,560 3.87% 12,646,989
2013-10-24 2013-10-22 31.429 473,015 +36,540 3.70% 14,866,186
2013-10-23 2013-10-21 45.000 436,475 +357,616 3.42% 19,641,375
2013-10-22 2013-10-18 57.143 78,859 +350 5.56% 4,506,229
2013-10-21 2013-10-17 58.571 78,509 -1,120 5.53% 4,598,384
2013-10-18 2013-10-16 57.143 79,629 +8,120 5.61% 4,550,229
2013-10-17 2013-10-15 50.000 71,509 +11,410 5.04% 3,575,450
2013-10-16 2013-10-11 36.429 60,099 -140 4.24% 2,189,321
2013-10-15 2013-10-10 34.857 60,239 +420 4.25% 2,099,759
2013-10-11 2013-10-09 32.000 59,819 +525 4.22% 1,914,208
2013-10-10 2013-10-08 35.714 59,294 +966 4.18% 2,117,643
2013-10-09 2013-10-07 41.429 58,328 -280 4.11% 2,416,446
2013-10-08 2013-10-04 34.286 58,608 -721 4.13% 2,009,417
2013-10-07 2013-10-03 43.571 59,329 -277,791 4.18% 2,585,049
2013-09-19 2013-09-17 17.778 337,120 +207,088 23.76% 5,993,244
2013-09-18 2013-09-16 14.815 130,032 +37,530 2.38% 1,926,400
2013-09-17 2013-09-13 19.259 92,502 -284 1.69% 1,781,520
2013-09-16 2013-09-12 19.630 92,786 +2,511 1.70% 1,821,355
2013-09-13 2013-09-11 22.593 90,275 -1,782 1.65% 2,039,546
2013-09-12 2013-09-10 21.481 92,057 -3,793 1.68% 1,977,521
2013-09-09 2013-09-05 14.815 95,850 -6,750 1.75% 1,420,000
2013-09-05 2013-09-03 13.333 102,600 +1,350 1.87% 1,368,000
2013-09-04 2013-09-02 14.074 101,250 -81 1.85% 1,425,000
2013-09-03 2013-08-30 14.074 101,331 -4,185 1.85% 1,426,140
2013-09-02 2013-08-29 14.444 105,516 -2,700 1.93% 1,524,120
2013-08-30 2013-08-28 14.815 108,216 -2,970 1.98% 1,603,200
2013-08-29 2013-08-27 14.444 111,186 -5,427 2.03% 1,606,020
2013-08-28 2013-08-26 12.963 116,613 -2,700 2.13% 1,511,650
2013-08-27 2013-08-23 13.704 119,313 +175 2.18% 1,635,030
2013-08-23 2013-08-21 10.370 119,138 -1,323 2.18% 1,235,505
2013-08-22 2013-08-20 10.000 120,461 +1,350 2.20% 1,204,610
2013-08-20 2013-08-16 10.000 119,111 +6,723 2.18% 1,191,110
2013-08-19 2013-08-15 11.481 112,388 +2,700 2.05% 1,290,381
2013-08-16 2013-08-13 11.852 109,688 +8,141 2.00% 1,300,006
2013-08-15 2013-08-12 11.852 101,547 -1,188 1.86% 1,203,520
2013-08-12 2013-08-08 12.963 102,735 -1,890 1.88% 1,331,750
2013-08-09 2013-08-07 14.074 104,625 -7,560 1.91% 1,472,500
2013-08-08 2013-08-06 14.074 112,185 +19,170 2.05% 1,578,900
2013-08-07 2013-08-05 15.556 93,015 -3,429 1.70% 1,446,900
2013-08-06 2013-08-02 12.963 96,444 -8,775 1.76% 1,250,200
2013-08-05 2013-08-01 12.222 105,219 +5,035 1.92% 1,286,010
2013-08-02 2013-07-31 12.222 100,184 +7,641 1.83% 1,224,471
2013-08-01 2013-07-30 9.259 92,543 -216 1.69% 856,880
2013-07-31 2013-07-29 8.519 92,759 -2,700 1.70% 790,169
2013-07-29 2013-07-25 8.889 95,459 -2,160 1.74% 848,524
2013-07-26 2013-07-24 8.148 97,619 -1,080 1.78% 795,414
2013-07-25 2013-07-23 7.407 98,699 -2,970 1.80% 731,104
2013-07-24 2013-07-22 6.296 101,669 -54 1.86% 640,138
2013-07-23 2013-07-19 7.037 101,723 -2,727 1.86% 715,829
2013-07-22 2013-07-18 6.667 104,450 -10,030 1.91% 696,333
2013-07-19 2013-07-17 5.926 114,480 -8,114 2.09% 678,400
2013-07-18 2013-07-16 5.926 122,594 -3,037 2.24% 726,483
2013-07-17 2013-07-15 6.296 125,631 -11,111 2.30% 791,010
2013-07-16 2013-07-12 6.296 136,742 +25,961 2.50% 860,968
2013-05-31 2013-05-29 9.630 110,781 +4,320 2.02% 1,066,780
2013-05-30 2013-05-28 11.481 106,461 +2,605 1.95% 1,222,330
2013-05-29 2013-05-27 10.370 103,856 -216 1.90% 1,077,025
2013-05-28 2013-05-24 10.741 104,072 -3,807 1.90% 1,117,810
2013-05-27 2013-05-23 11.481 107,879 -8,073 1.97% 1,238,611
2013-05-24 2013-05-22 11.111 115,952 +1,350 2.12% 1,288,356
2013-05-23 2013-05-21 11.481 114,602 -5,400 2.09% 1,315,801
2013-05-21 2013-05-16 13.333 120,002 +540 2.19% 1,600,027
2013-05-20 2013-05-15 13.333 119,462 -270 2.18% 1,592,827
2013-05-16 2013-05-14 14.815 119,732 +1,350 2.19% 1,773,807
2013-05-15 2013-05-13 15.556 118,382 -1,701 2.16% 1,841,498
2013-05-13 2013-05-09 14.444 120,083 -1,350 2.19% 1,734,532
2013-05-10 2013-05-08 13.704 121,433 +9,180 2.22% 1,664,082
2013-05-09 2013-05-07 15.556 112,253 -4,968 2.05% 1,746,158
2013-05-08 2013-05-06 14.074 117,221 -945 2.14% 1,649,777
2013-05-07 2013-05-03 11.852 118,166 +3,915 2.16% 1,400,486
2013-05-03 2013-04-30 12.222 114,251 +351 2.09% 1,396,401
2013-05-02 2013-04-29 11.852 113,900 -4,428 2.08% 1,349,926
2013-04-30 2013-04-26 10.000 118,328 +8,370 2.16% 1,183,280
2013-04-29 2013-04-25 10.370 109,958 -1,498 2.01% 1,140,305
2013-04-26 2013-04-24 7.778 111,456 -6,750 2.04% 866,880
2013-04-23 2013-04-19 5.556 118,206 +4,050 2.16% 656,700
2013-04-22 2013-04-18 5.556 114,156 +2,160 2.09% 634,200
2013-04-16 2013-04-12 5.926 111,996 -594 2.05% 663,680
2013-04-15 2013-04-11 5.926 112,590 +1,890 2.06% 667,200
2013-04-12 2013-04-10 5.926 110,700 +540 2.24% 656,000
2013-04-11 2013-04-09 6.296 110,160 +2,700 2.23% 693,600
2013-04-09 2013-04-05 6.296 107,460 +1,485 2.17% 676,600
2013-04-05 2013-04-02 7.778 105,975 +5,805 2.14% 824,250
2013-04-03 2013-03-28 10.000 100,170 +5,413 2.03% 1,001,700
2013-04-02 2013-03-27 9.630 94,757 +10,665 1.92% 912,475
2011-03-31 2011-03-29 22.593 84,092 -27 2.03% 1,899,856
2011-03-29 2011-03-25 22.963 84,119 -1,053 2.03% 1,931,621
2011-03-28 2011-03-24 21.481 85,172 -810 2.06% 1,829,621
2011-03-25 2011-03-23 21.481 85,982 +1,350 2.08% 1,847,021
2011-03-24 2011-03-22 19.259 84,632 +540 2.05% 1,629,950
2011-03-21 2011-03-17 20.741 84,092 -2,700 2.03% 1,744,130
2011-03-18 2011-03-16 20.370 86,792 -81 2.10% 1,767,985
2011-03-16 2011-03-14 22.593 86,873 +716 2.10% 1,962,686
2011-03-15 2011-03-11 22.963 86,157 -95 2.08% 1,978,420
2011-03-14 2011-03-10 24.074 86,252 -1,930 2.09% 2,076,437
2011-03-11 2011-03-09 24.444 88,182 +1,674 2.13% 2,155,560
2011-03-10 2011-03-08 24.074 86,508 -4,806 2.09% 2,082,600
2011-03-09 2011-03-07 24.444 91,314 +23,949 2.21% 2,232,120
2011-03-07 2011-03-03 23.333 67,365 -540 1.63% 1,571,850
2011-03-04 2011-03-02 22.963 67,905 +540 1.64% 1,559,300
2011-03-02 2011-02-28 25.185 67,365 -635 1.63% 1,696,600
2011-03-01 2011-02-25 25.185 68,000 +810 1.64% 1,712,593
2011-02-28 2011-02-24 22.222 67,190 +176 1.62% 1,493,111
2011-02-25 2011-02-23 25.926 67,014 -270 1.62% 1,737,400
2011-02-24 2011-02-22 27.778 67,284 +1,620 1.63% 1,869,000
2011-02-23 2011-02-21 28.519 65,664 +1,512 1.59% 1,872,640
2011-02-22 2011-02-18 27.407 64,152 +540 1.55% 1,758,240
2011-02-21 2011-02-17 28.889 63,612 +634 1.54% 1,837,680
2011-02-16 2011-02-14 28.519 62,978 +810 1.52% 1,796,039
2011-02-10 2011-02-08 31.111 62,168 +1,080 1.50% 1,934,116
2011-01-28 2011-01-26 34.074 61,088 +1,350 1.48% 2,081,517
2011-01-27 2011-01-25 35.556 59,738 +203 1.44% 2,124,018
2011-01-25 2011-01-21 35.926 59,535 +3,240 1.44% 2,138,850
2011-01-24 2011-01-20 37.037 56,295 +1,350 1.36% 2,085,000
2011-01-20 2011-01-18 37.037 54,945 +1,350 1.33% 2,035,000
2011-01-19 2011-01-17 37.037 53,595 +810 1.30% 1,985,000
2011-01-14 2011-01-12 38.889 52,785 +243 1.28% 2,052,750
2011-01-11 2011-01-07 40.370 52,542 +270 1.27% 2,121,140
2011-01-10 2011-01-06 39.259 52,272 +540 1.26% 2,052,160
2011-01-07 2011-01-05 40.000 51,732 +135 1.25% 2,069,280
2011-01-03 2010-12-29 40.000 51,597 +270 1.25% 2,063,880
2010-12-30 2010-12-28 42.593 51,327 +2,214 1.24% 2,186,150
2010-12-29 2010-12-24 37.778 49,113 -216 1.19% 1,855,380
2010-12-28 2010-12-22 37.778 49,329 -189 1.19% 1,863,540
2010-12-23 2010-12-21 44.074 49,518 +175 1.20% 2,182,460
2010-12-22 2010-12-20 44.815 49,343 -405 1.19% 2,211,297
2010-12-21 2010-12-17 47.407 49,748 +405 1.20% 2,358,424
2010-12-20 2010-12-16 45.185 49,343 +1,080 1.19% 2,229,573
2010-12-17 2010-12-15 45.926 48,263 +270 1.17% 2,216,523
2010-12-16 2010-12-14 48.519 47,993 +1,350 1.16% 2,328,549
2010-12-14 2010-12-10 47.778 46,643 +2,160 1.13% 2,228,499
2010-12-13 2010-12-09 45.556 44,483 +432 1.08% 2,026,448
2010-12-08 2010-12-06 54.815 44,051 +405 1.06% 2,414,647
2010-12-06 2010-12-02 55.556 43,646 +810 1.06% 2,424,778
2010-12-02 2010-11-30 56.296 42,836 +405 1.04% 2,411,508
2010-12-01 2010-11-29 56.296 42,431 +270 1.03% 2,388,708
2010-11-29 2010-11-25 56.667 42,161 -270 1.02% 2,389,123
2010-11-25 2010-11-23 54.074 42,431 -175 1.03% 2,294,417
2010-11-24 2010-11-22 52.963 42,606 -810 1.24% 2,256,540
2010-11-22 2010-11-18 58.148 43,416 +351 1.26% 2,524,560
2010-11-17 2010-11-15 46.667 43,065 -270 1.25% 2,009,700
2010-11-15 2010-11-11 47.407 43,335 +108 1.26% 2,054,400
2010-11-12 2010-11-10 45.926 43,227 +216 1.25% 1,985,240
2010-11-11 2010-11-09 45.185 43,011 +54 1.25% 1,943,460
2010-11-10 2010-11-08 47.407 42,957 -270 1.25% 2,036,480
2010-11-09 2010-11-05 45.185 43,227 +540 1.25% 1,953,220
2010-11-08 2010-11-04 42.593 42,687 +40 1.24% 1,818,150
2010-11-04 2010-11-02 46.296 42,647 -297 1.24% 1,974,398
2010-11-02 2010-10-29 44.074 42,944 -108 1.25% 1,892,717
2010-11-01 2010-10-28 44.444 43,052 -189 1.25% 1,913,422
2010-10-28 2010-10-26 44.444 43,241 -1,350 1.25% 1,921,822
2010-10-27 2010-10-25 41.481 44,591 +432 1.29% 1,849,701
2010-10-21 2010-10-19 44.444 44,159 -1,080 1.28% 1,962,622
2010-10-20 2010-10-18 43.704 45,239 -13 1.31% 1,977,112
2010-10-19 2010-10-15 44.074 45,252 -81 1.31% 1,994,440
2010-10-18 2010-10-14 42.593 45,333 -459 1.31% 1,930,850
2010-10-12 2010-10-08 42.222 45,792 -108 1.33% 1,933,440
2010-10-11 2010-10-07 40.741 45,900 +810 1.33% 1,870,000
2010-10-07 2010-10-05 44.074 45,090 -2,066 1.31% 1,987,300
2010-10-06 2010-10-04 45.185 47,156 -1,107 1.37% 2,130,753
2010-09-21 2010-09-17 41.481 48,263 -648 1.40% 2,002,021
2010-09-20 2010-09-16 42.963 48,911 +270 1.42% 2,101,361
2010-09-13 2010-09-09 45.926 48,641 -216 1.41% 2,233,883
2010-09-03 2010-09-01 49.630 48,857 +216 1.42% 2,424,755
2010-09-02 2010-08-31 47.778 48,641 -1,350 1.41% 2,323,959
2010-08-24 2010-08-20 44.444 49,991 -135 1.45% 2,221,822
2010-08-17 2010-08-13 45.556 50,126 -918 1.64% 2,283,518
2010-08-05 2010-08-03 44.444 51,044 -540 1.67% 2,268,622
2010-08-03 2010-07-30 45.556 51,584 -270 1.69% 2,349,938
2010-07-19 2010-07-15 51.852 51,854 -162 1.70% 2,688,726
2010-07-12 2010-07-08 51.852 52,016 -553 1.70% 2,697,126
2010-07-09 2010-07-07 50.000 52,569 -14 1.72% 2,628,450
2010-06-29 2010-06-25 55.556 52,583 -864 1.89% 2,921,278
2010-06-08 2010-06-04 61.481 53,447 +122 1.92% 3,286,001
2010-06-07 2010-06-03 64.074 53,325 +688 1.92% 3,416,750
2010-06-04 2010-06-02 66.667 52,637 -270 1.89% 3,509,133
2010-06-03 2010-06-01 65.185 52,907 +270 1.90% 3,448,753
2010-06-02 2010-05-31 64.444 52,637 -324 1.89% 3,392,162
2010-06-01 2010-05-28 61.852 52,961 -3,510 1.90% 3,275,736
2010-05-25 2010-05-20 59.259 56,471 +68 2.03% 3,346,430
2010-05-19 2010-05-17 64.444 56,403 +324 2.03% 3,634,860
2010-05-17 2010-05-13 66.667 56,079 -162 2.02% 3,738,600
2010-05-14 2010-05-12 66.296 56,241 +81 2.02% 3,728,570
2010-05-12 2010-05-10 65.185 56,160 -351 2.02% 3,660,800
2010-05-11 2010-05-07 59.259 56,511 +27 2.03% 3,348,800
2010-05-07 2010-05-05 60.741 56,484 -54 2.03% 3,430,880
2010-05-06 2010-05-04 61.111 56,538 +216 2.03% 3,455,100
2010-05-04 2010-04-30 66.667 56,322 +985 2.02% 3,754,800
2010-04-29 2010-04-27 70.000 55,337 -81 1.99% 3,873,590
2010-04-28 2010-04-26 70.000 55,418 +540 1.99% 3,879,260
2010-04-27 2010-04-23 71.481 54,878 +216 1.97% 3,922,761
2010-04-26 2010-04-22 72.593 54,662 -135 1.96% 3,968,056
2010-04-23 2010-04-21 72.963 54,797 +4,496 1.97% 3,998,151
2010-04-07 2010-03-31 70.000 50,301 +135 1.81% 3,521,070
2010-03-31 2010-03-29 73.704 50,166 +135 1.80% 3,697,420
2010-03-22 2010-03-18 75.556 50,031 -324 1.89% 3,780,120
2010-03-19 2010-03-17 74.444 50,355 -41 1.90% 3,748,650
2010-03-18 2010-03-16 74.074 50,396 +270 1.90% 3,733,037
2010-03-15 2010-03-11 75.926 50,126 -1,242 1.89% 3,805,863
2010-03-12 2010-03-10 75.185 51,368 -108 1.94% 3,862,113
2010-03-11 2010-03-09 75.556 51,476 +2,970 1.94% 3,889,298
2010-03-05 2010-03-03 75.926 48,506 +297 1.83% 3,682,863
2010-02-26 2010-02-24 77.037 48,209 +27 1.82% 3,713,879
2010-02-24 2010-02-22 66.667 48,182 +405 1.82% 3,212,133
2010-02-11 2010-02-09 67.407 47,777 -1,242 1.80% 3,220,524
2010-02-10 2010-02-08 64.815 49,019 -405 1.85% 3,177,157
2010-02-09 2010-02-05 61.111 49,424 -256 1.87% 3,020,356
2010-02-08 2010-02-04 61.111 49,680 +283 1.88% 3,036,000
2010-02-05 2010-02-03 60.370 49,397 +1,080 1.96% 2,982,115
2010-02-03 2010-02-01 61.481 48,317 +1,080 1.96% 2,970,601
2010-02-02 2010-01-29 64.815 47,237 +1,418 1.91% 3,061,657
2010-01-28 2010-01-26 72.222 45,819 -311 1.85% 3,309,150
2010-01-27 2010-01-25 69.630 46,130 +1,350 1.87% 3,212,015
2010-01-26 2010-01-22 68.889 44,780 +3,497 1.81% 3,084,844
2010-01-25 2010-01-21 70.370 41,283 +2,295 1.67% 2,905,100
2010-01-22 2010-01-20 71.111 38,988 +4,306 1.58% 2,772,480
2010-01-21 2010-01-19 72.222 34,682 +1,215 1.40% 2,504,811
2010-01-20 2010-01-18 75.926 33,467 -432 1.35% 2,541,013
2010-01-19 2010-01-15 79.630 33,899 +270 1.37% 2,699,365
2010-01-12 2010-01-08 84.074 33,629 -202 1.36% 2,827,327
2010-01-08 2010-01-06 83.704 33,831 +540 1.37% 2,831,780
2010-01-07 2010-01-05 84.815 33,291 +324 1.35% 2,823,570
2010-01-06 2010-01-04 86.667 32,967 +270 1.33% 2,857,140
2010-01-04 2009-12-29 88.148 32,697 -135 1.32% 2,882,180
2009-12-30 2009-12-28 88.148 32,832 +270 1.33% 2,894,080
2009-12-29 2009-12-24 88.519 32,562 -729 1.32% 2,882,340
2009-12-28 2009-12-22 80.370 33,291 +297 1.35% 2,675,610
2009-12-22 2009-12-18 80.370 32,994 +378 1.34% 2,651,740
2009-12-17 2009-12-15 88.889 32,616 -216 1.39% 2,899,200
2009-12-16 2009-12-14 88.889 32,832 -743 1.40% 2,918,400
2009-12-15 2009-12-11 86.667 33,575 +1,026 1.43% 2,909,833
2009-12-14 2009-12-10 87.407 32,549 +810 1.38% 2,845,024
2009-12-10 2009-12-08 90.370 31,739 +891 1.35% 2,868,265
2009-12-09 2009-12-07 94.444 30,848 -1,404 1.31% 2,913,422
2009-12-08 2009-12-04 79.630 32,252 +864 1.37% 2,568,215
2009-12-07 2009-12-03 85.185 31,388 +1,566 1.33% 2,673,793
2009-12-04 2009-12-02 90.370 29,822 +2,849 1.27% 2,695,025
2009-12-03 2009-12-01 107.407 26,973 -176 1.15% 2,897,100
2009-12-02 2009-11-30 100.000 27,149 +3,024 1.16% 2,714,900
2009-12-01 2009-11-27 89.630 24,125 -418 1.03% 2,162,315
2009-11-30 2009-11-26 88.148 24,543 +108 1.05% 2,163,420
2009-11-26 2009-11-24 74.074 24,435 +688 1.05% 1,810,000
2009-11-25 2009-11-23 74.074 23,747 +1,188 1.02% 1,759,037
2009-11-23 2009-11-19 60.370 22,559 -324 1.16% 1,361,895
2009-11-19 2009-11-17 67.407 22,883 +864 1.18% 1,542,484
2009-11-18 2009-11-16 67.778 22,019 +203 1.13% 1,492,399
2009-11-17 2009-11-13 68.148 21,816 +1,323 1.12% 1,486,720
2009-11-16 2009-11-12 75.556 20,493 -41 1.05% 1,548,360
2009-11-13 2009-11-11 78.148 20,534 +905 1.06% 1,604,694
2009-11-12 2009-11-10 73.333 19,629 -135 1.01% 1,439,460
2009-11-10 2009-11-06 46.296 19,764 -1,161 1.02% 915,000
2009-11-06 2009-11-04 44.444 20,925 -81 1.08% 930,000
2009-11-05 2009-11-03 39.259 21,006 +162 1.08% 824,680
2009-11-04 2009-11-02 38.148 20,844 -405 1.07% 795,160
2009-10-12 2009-10-08 34.444 21,249 +540 1.09% 731,910
2009-10-07 2009-10-05 37.037 20,709 -135 1.07% 767,000
2009-09-10 2009-09-08 44.074 20,844 -297 1.07% 918,680
2009-09-08 2009-09-04 37.037 21,141 +135 1.09% 783,000
2009-08-28 2009-08-26 37.037 21,006 +297 1.08% 778,000
2009-08-25 2009-08-21 38.889 20,709 -297 1.07% 805,350
2009-08-20 2009-08-18 33.333 21,006 +432 1.08% 700,200
2009-08-19 2009-08-17 34.444 20,574 +567 1.06% 708,660
2009-08-18 2009-08-14 37.778 20,007 -540 1.03% 755,820
2009-08-17 2009-08-13 38.889 20,547 -108 1.06% 799,050
2009-08-10 2009-08-06 41.111 20,655 +270 1.06% 849,150
2009-08-07 2009-08-05 42.593 20,385 +405 1.05% 868,250
2009-08-05 2009-08-03 45.185 19,980 +270 1.03% 902,800
2009-08-04 2009-07-31 48.148 19,710 -257 1.01% 949,000
2009-08-03 2009-07-30 46.667 19,967 -270 1.03% 931,793
2009-07-29 2009-07-27 44.074 20,237 -121 1.04% 891,927
2009-07-28 2009-07-24 44.444 20,358 -41 1.05% 904,800
2009-07-27 2009-07-23 44.444 20,399 -54 1.05% 906,622
2009-07-22 2009-07-20 45.185 20,453 +648 1.05% 924,173
2009-07-20 2009-07-16 38.889 19,805 -135 1.02% 770,194
2009-07-14 2009-07-10 41.481 19,940 +108 1.03% 827,141
2009-07-07 2009-07-03 37.037 19,832 +81 1.02% 734,519
2009-06-25 2009-06-23 42.222 19,751 -270 1.02% 833,931
2009-06-24 2009-06-22 45.185 20,021 +27 1.03% 904,653
2009-06-22 2009-06-18 44.074 19,994 +392 1.03% 881,217
2009-06-18 2009-06-16 40.741 19,602 -270 1.01% 798,600
2009-06-15 2009-06-11 43.704 19,872 +270 1.02% 868,480
2009-06-12 2009-06-10 41.111 19,602 +270 1.01% 805,860
2009-06-10 2009-06-08 44.444 19,332 -405 0.99% 859,200
2009-06-08 2009-06-04 40.741 19,737 -270 1.02% 804,100
2009-06-03 2009-06-01 45.926 20,007 -648 1.03% 918,840
2009-06-02 2009-05-29 50.000 20,655 +837 1.06% 1,032,750
2009-06-01 2009-05-27 46.296 19,818 +108 1.02% 917,500
2009-05-29 2009-05-26 44.444 19,710 -594 1.01% 876,000
2009-05-27 2009-05-25 40.741 20,304 +81 1.04% 827,200
2009-05-26 2009-05-22 37.037 20,223 +324 1.04% 749,000
2009-05-25 2009-05-21 36.667 19,899 +135 1.02% 729,630
2009-05-21 2009-05-19 34.444 19,764 -81 1.02% 680,760
2009-05-13 2009-05-11 33.333 19,845 +661 1.02% 661,500
2009-05-08 2009-05-06 30.741 19,184 +351 0.99% 589,730
2009-05-06 2009-05-04 30.370 18,833 +392 0.97% 571,965
2009-04-30 2009-04-28 36.667 18,441 -122 0.95% 676,170
2009-04-27 2009-04-23 28.889 18,563 +122 0.95% 536,264
2009-04-08 2009-04-06 29.630 18,441 -540 0.95% 546,400
2009-04-07 2009-04-03 29.630 18,981 -135 0.98% 562,400
2009-03-24 2009-03-20 25.926 19,116 +81 0.98% 495,600
2009-03-23 2009-03-19 24.444 19,035 -81 0.98% 465,300
2009-03-18 2009-03-16 35.926 19,116 -365 0.98% 686,760
2009-01-09 2009-01-07 29.630 19,481 +365 1.00% 577,215
2008-09-24 2008-09-22 31.111 19,116 -162 0.98% 594,720
2008-09-18 2008-09-16 25.926 19,278 -27 0.99% 499,800
2008-09-16 2008-09-11 27.778 19,305 -54 0.99% 536,250
2008-09-05 2008-09-03 30.741 19,359 -243 1.00% 595,110
2008-09-02 2008-08-29 31.481 19,602 -311 1.01% 617,100
2008-08-25 2008-08-20 33.333 19,913 -243 1.02% 663,767
2008-08-20 2008-08-18 33.333 20,156 -27 1.04% 671,867
2008-08-18 2008-08-14 33.333 20,183 -918 1.04% 672,767
2008-08-15 2008-08-13 34.074 21,101 -27 1.09% 718,997
2008-08-11 2008-08-07 36.296 21,128 +405 1.09% 766,868
2008-08-04 2008-07-31 37.037 20,723 -270 1.07% 767,519
2008-08-01 2008-07-30 37.037 20,993 +405 1.08% 777,519
2008-07-28 2008-07-24 37.778 20,588 -729 1.06% 777,769
2008-07-25 2008-07-23 37.407 21,317 +729 1.10% 797,414
2008-07-24 2008-07-22 46.667 20,588 -270 1.06% 960,773
2008-06-25 2008-06-23 64.815 20,858 +135 1.07% 1,351,907
2008-06-24 2008-06-20 64.815 20,723 +324 1.07% 1,343,157
2008-06-17 2008-06-13 67.778 20,399 +108 1.05% 1,382,599
2008-06-10 2008-06-05 72.222 20,291 -216 1.04% 1,465,461
2008-06-05 2008-06-03 72.963 20,507 +1,350 1.05% 1,496,251
2008-06-02 2008-05-29 77.778 19,157 -405 0.99% 1,489,989
2008-05-20 2008-05-16 84.815 19,562 +81 1.01% 1,659,147
2008-05-15 2008-05-13 90.741 19,481 -297 1.00% 1,767,720
2008-05-14 2008-05-09 86.296 19,778 +702 1.02% 1,706,768
2008-05-13 2008-05-08 77.778 19,076 -216 0.98% 1,483,689
2008-05-09 2008-05-07 84.815 19,292 -135 0.99% 1,636,247
2008-05-08 2008-05-06 83.333 19,427 +135 1.00% 1,618,917
2008-05-05 2008-04-30 75.926 19,292 -13 0.99% 1,464,763
2008-04-28 2008-04-24 84.444 19,305 +40 0.99% 1,630,200
2008-04-23 2008-04-21 85.185 19,265 -135 0.99% 1,641,093
2008-04-21 2008-04-17 87.037 19,400 +135 1.00% 1,688,519
2008-04-17 2008-04-15 88.519 19,265 +41 0.99% 1,705,309
2008-04-10 2008-04-08 92.593 19,224 -203 0.99% 1,780,000
2008-04-09 2008-04-07 90.741 19,427 +662 1.00% 1,762,820
2008-04-08 2008-04-03 96.296 18,765 +270 0.97% 1,807,000
2008-04-07 2008-04-02 88.889 18,495 -2,160 0.95% 1,644,000
2008-04-03 2008-04-01 96.296 20,655 -3,254 1.06% 1,989,000
2008-04-02 2008-03-31 111.111 23,909 +743 1.23% 2,656,556
2008-04-01 2008-03-28 125.926 23,166 +513 1.19% 2,917,200
2008-03-31 2008-03-27 129.630 22,653 +351 1.17% 2,936,500
2008-03-28 2008-03-26 146.296 22,302 -2,214 1.15% 3,262,700
2008-03-27 2008-03-25 137.037 24,516 -2,187 1.26% 3,359,600
2008-03-20 2008-03-18 146.296 26,703 -108 1.37% 3,906,550
2008-03-19 2008-03-17 144.444 26,811 +810 1.38% 3,872,700
2008-03-18 2008-03-14 148.148 26,001 -54 1.34% 3,852,000
2008-03-14 2008-03-12 162.963 26,055 -243 1.34% 4,246,000
2008-03-13 2008-03-11 159.259 26,298 +81 1.35% 4,188,200
2008-03-12 2008-03-10 177.778 26,217 +81 1.35% 4,660,800
2008-03-07 2008-03-05 177.778 26,136 -243 1.34% 4,646,400
2008-03-06 2008-03-04 166.667 26,379 +108 1.36% 4,396,500
2008-03-05 2008-03-03 181.481 26,271 +189 1.35% 4,767,700
2008-03-04 2008-02-29 196.296 26,082 +189 1.34% 5,119,800
2008-03-03 2008-02-28 214.815 25,893 -1,526 1.33% 5,562,200
2008-02-27 2008-02-25 174.074 27,419 +81 1.41% 4,772,937
2008-02-25 2008-02-21 177.778 27,338 -162 1.41% 4,860,089
2008-02-22 2008-02-20 170.370 27,500 +486 1.41% 4,685,185
2008-02-21 2008-02-19 168.519 27,014 -580 1.39% 4,552,359
2008-02-14 2008-02-12 162.963 27,594 -81 1.42% 4,496,800
2008-02-05 2008-02-01 140.741 27,675 -54 1.42% 3,895,000
2008-01-31 2008-01-29 125.926 27,729 -1,229 1.43% 3,491,800
2008-01-30 2008-01-28 129.630 28,958 +27 1.49% 3,753,815
2008-01-28 2008-01-24 133.333 28,931 +95 1.49% 3,857,467
2008-01-25 2008-01-23 133.333 28,836 +81 1.48% 3,844,800
2008-01-24 2008-01-22 122.222 28,755 +1,296 1.48% 3,514,500
2008-01-23 2008-01-21 148.148 27,459 +675 1.41% 4,068,000
2008-01-22 2008-01-18 146.296 26,784 -378 1.38% 3,918,400
2008-01-21 2008-01-17 140.741 27,162 +189 1.40% 3,822,800
2008-01-18 2008-01-16 122.222 26,973 -257 1.39% 3,296,700
2008-01-17 2008-01-15 144.444 27,230 -108 1.40% 3,933,222
2008-01-16 2008-01-14 150.000 27,338 +176 1.41% 4,100,700
2008-01-14 2008-01-10 151.852 27,162 -972 1.40% 4,124,600
2008-01-11 2008-01-09 151.852 28,134 -1,337 1.45% 4,272,200
2008-01-10 2008-01-08 150.000 29,471 +270 1.52% 4,420,650
2008-01-09 2008-01-07 161.111 29,201 -81 1.50% 4,704,606
2008-01-08 2008-01-04 162.963 29,282 +1,215 1.51% 4,771,881
2008-01-07 2008-01-03 161.111 28,067 -337 1.44% 4,521,906
2008-01-04 2008-01-02 153.704 28,404 -945 1.46% 4,365,800
2008-01-03 2007-12-31 155.556 29,349 +13 1.51% 4,565,400
2008-01-02 2007-12-27 157.407 29,336 -1,134 1.51% 4,617,704
2007-12-27 2007-12-20 168.519 30,470 +918 1.57% 5,134,759
2007-12-21 2007-12-19 162.963 29,552 +540 1.52% 4,815,881
2007-12-20 2007-12-18 162.963 29,012 -472 1.49% 4,727,881
2007-12-18 2007-12-14 170.370 29,484 +324 1.52% 5,023,200
2007-12-14 2007-12-12 177.778 29,160 -54 1.50% 5,184,000
2007-12-13 2007-12-11 179.630 29,214 -14 1.50% 5,247,700
2007-12-12 2007-12-10 181.481 29,228 -918 1.50% 5,304,341
2007-12-11 2007-12-07 188.889 30,146 +2,106 1.55% 5,694,244
2007-12-10 2007-12-06 188.889 28,040 +540 1.44% 5,296,444
2007-12-07 2007-12-05 179.630 27,500 -594 1.41% 4,939,815
2007-12-06 2007-12-04 179.630 28,094 -54 1.45% 5,046,515
2007-12-04 2007-11-30 174.074 28,148 -216 1.45% 4,899,837
2007-12-03 2007-11-29 174.074 28,364 +122 1.46% 4,937,437
2007-11-30 2007-11-28 172.222 28,242 +864 1.45% 4,863,900
2007-11-29 2007-11-27 179.630 27,378 +1,215 1.41% 4,917,900
2007-11-28 2007-11-26 185.185 26,163 +1,215 1.35% 4,845,000
2007-11-27 2007-11-23 185.185 24,948 +540 1.28% 4,620,000
2007-11-26 2007-11-22 200.000 24,408 +94 1.26% 4,881,600
2007-11-23 2007-11-21 218.519 24,314 +68 1.25% 5,313,059
2007-11-22 2007-11-20 203.704 24,246 -689 1.25% 4,939,000
2007-11-21 2007-11-19 188.889 24,935 +122 1.28% 4,709,944
2007-11-20 2007-11-16 177.778 24,813 +162 1.28% 4,411,200
2007-11-19 2007-11-15 181.481 24,651 +324 1.27% 4,473,700
2007-11-16 2007-11-14 183.333 24,327 -41 1.25% 4,459,950
2007-11-15 2007-11-13 179.630 24,368 +891 1.25% 4,377,215
2007-11-14 2007-11-12 181.481 23,477 -864 1.21% 4,260,641
2007-11-13 2007-11-09 188.889 24,341 +1,269 1.25% 4,597,744
2007-11-12 2007-11-08 192.593 23,072 +419 1.19% 4,443,496
2007-11-09 2007-11-07 214.815 22,653 -162 1.17% 4,866,200
2007-11-08 2007-11-06 222.222 22,815 -1,161 1.17% 5,070,000
2007-11-07 2007-11-05 214.815 23,976 -54 1.23% 5,150,400
2007-11-06 2007-11-02 214.815 24,030 +661 1.24% 5,162,000
2007-11-05 2007-11-01 222.222 23,369 +432 1.20% 5,193,111
2007-11-02 2007-10-31 233.333 22,937 +3,848 1.18% 5,351,967
2007-11-01 2007-10-30 196.296 19,089 +4,320 0.98% 3,747,100
2007-10-31 2007-10-29 200.000 14,769 +4,509 0.76% 2,953,800
2007-10-30 2007-10-26 225.926 10,260 -2,484 0.53% 2,318,000
2007-10-24 2007-10-22 155.556 12,744 -3,888 0.66% 1,982,400
2007-10-23 2007-10-18 129.630 16,632 -1,148 0.86% 2,156,000
2007-10-22 2007-10-17 114.815 17,780 -729 0.91% 2,041,407
2007-10-17 2007-10-15 90.741 18,509 -27 1.14% 1,679,520
2007-10-16 2007-10-12 98.148 18,536 +41 1.14% 1,819,274
2007-10-15 2007-10-11 96.296 18,495 +1,053 1.14% 1,781,000
2007-10-12 2007-10-10 81.852 17,442 +135 1.08% 1,427,660
2007-10-11 2007-10-09 90.741 17,307 -95 1.07% 1,570,450
2007-10-10 2007-10-08 90.741 17,402 -810 1.07% 1,579,070
2007-10-09 2007-10-05 85.185 18,212 +1,229 1.12% 1,551,393
2007-09-25 2007-09-21 81.481 16,983 -810 1.05% 1,383,800
2007-09-24 2007-09-20 81.481 17,793 -783 1.10% 1,449,800
2007-09-19 2007-09-17 90.741 18,576 +1,107 1.15% 1,685,600
2007-09-18 2007-09-14 86.296 17,469 -594 1.08% 1,507,510
2007-09-17 2007-09-13 94.444 18,063 +1,350 1.11% 1,705,950
2007-08-21 2007-08-17 118.519 16,713 -81 1.03% 1,980,800
2007-08-20 2007-08-16 114.815 16,794 -2,079 1.04% 1,928,200
2007-08-15 2007-08-13 112.963 18,873 -27 1.16% 2,131,950
2007-08-14 2007-08-10 111.111 18,900 -324 1.17% 2,100,000
2007-08-13 2007-08-09 114.815 19,224 +54 1.19% 2,207,200
2007-08-10 2007-08-08 118.519 19,170 +310 1.18% 2,272,000
2007-08-09 2007-08-07 120.370 18,860 -189 1.16% 2,270,185
2007-08-08 2007-08-06 148.148 19,049 +405 1.18% 2,822,074
2007-08-07 2007-08-03 153.704 18,644 -823 1.15% 2,865,652
2007-08-06 2007-08-02 133.333 19,467 +1,350 1.20% 2,595,600
2007-08-03 2007-08-01 133.333 18,117 +634 1.12% 2,415,600
2007-08-02 2007-07-31 148.148 17,483 -2,673 1.08% 2,590,074
2007-08-01 2007-07-30 142.593 20,156 -1,471 1.24% 2,874,096
2007-07-31 2007-07-27 162.963 21,627 +2,673 1.33% 3,524,400
2007-07-30 2007-07-26 127.778 18,954 -797 1.17% 2,421,900
2007-07-27 2007-07-25 114.815 19,751 +3,537 1.22% 2,267,707
2007-07-26 2007-07-24 105.556 16,214 -202 1.00% 1,711,478
2007-07-24 2007-07-20 103.704 16,416 -54 1.01% 1,702,400
2007-07-18 2007-07-16 101.852 16,470 -108 1.02% 1,677,500
2007-07-17 2007-07-13 109.259 16,578 +648 1.02% 1,811,300
2007-07-13 2007-07-11 101.852 15,930 -459 0.98% 1,622,500
2007-07-06 2007-07-04 107.407 16,389 -1,485 1.01% 1,760,300
2007-07-05 2007-07-03 105.556 17,874 -365 1.10% 1,886,700
2007-07-04 2007-06-29 109.259 18,239 -108 1.13% 1,992,780
2007-06-27 2007-06-25 107.407 18,347 -2,659 1.13% 1,970,604
2007-06-26 2007-06-22 103.704 21,006 1.30% 2,178,400

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top