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: HAITONG INTERNATIONAL SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.083 2,292,000 +0 0.14% 190,236
2025-10-13 2025-10-09 0.087 2,292,000 +0 0.14% 199,404
2025-10-10 2025-10-08 0.071 2,292,000 +0 0.14% 162,732
2025-10-09 2025-10-06 0.067 2,292,000 +0 0.14% 153,564
2025-10-08 2025-10-03 0.070 2,292,000 +0 0.14% 160,440
2025-10-06 2025-10-02 0.074 2,292,000 +0 0.14% 169,608
2025-10-03 2025-09-30 0.072 2,292,000 +0 0.14% 165,024
2025-10-02 2025-09-29 0.071 2,292,000 +0 0.14% 162,732
2025-09-30 2025-09-26 0.076 2,292,000 +0 0.14% 174,192
2025-09-29 2025-09-25 0.093 2,292,000 +0 0.14% 213,156
2025-09-26 2025-09-24 0.101 2,292,000 +0 0.14% 231,492
2025-09-25 2025-09-23 0.101 2,292,000 +0 0.14% 231,492
2025-09-24 2025-09-22 0.115 2,292,000 +0 0.14% 263,580
2025-09-23 2025-09-19 0.105 2,292,000 +0 0.14% 240,660
2025-09-22 2025-09-18 0.115 2,292,000 +0 0.14% 263,580
2025-09-19 2025-09-17 0.105 2,292,000 +0 0.14% 240,660
2025-09-18 2025-09-16 0.075 2,292,000 +0 0.14% 171,900
2025-09-17 2025-09-15 0.072 2,292,000 +0 0.14% 165,024
2025-09-16 2025-09-12 0.074 2,292,000 +0 0.14% 169,608
2025-09-15 2025-09-11 0.076 2,292,000 +0 0.14% 174,192
2025-09-12 2025-09-10 0.076 2,292,000 +0 0.14% 174,192
2025-09-11 2025-09-09 0.077 2,292,000 +0 0.14% 176,484
2025-09-10 2025-09-08 0.083 2,292,000 +0 0.14% 190,236
2025-09-09 2025-09-05 0.083 2,292,000 +0 0.14% 190,236
2025-09-08 2025-09-04 0.080 2,292,000 +0 0.14% 183,360
2025-09-05 2025-09-03 0.080 2,292,000 +0 0.14% 183,360
2025-09-04 2025-09-02 0.080 2,292,000 +0 0.14% 183,360
2025-09-03 2025-09-01 0.086 2,292,000 +0 0.14% 197,112
2025-09-02 2025-08-29 0.079 2,292,000 +0 0.14% 181,068
2025-09-01 2025-08-28 0.079 2,292,000 +0 0.14% 181,068
2025-08-29 2025-08-27 0.085 2,292,000 +0 0.14% 194,820
2025-08-28 2025-08-26 0.086 2,292,000 +0 0.14% 197,112
2025-08-27 2025-08-25 0.090 2,292,000 +0 0.14% 206,280
2025-08-26 2025-08-22 0.074 2,292,000 +0 0.14% 169,608
2025-08-25 2025-08-21 0.073 2,292,000 +0 0.14% 167,316
2025-08-22 2025-08-20 0.078 2,292,000 +0 0.14% 178,776
2025-08-21 2025-08-19 0.078 2,292,000 +0 0.14% 178,776
2025-08-20 2025-08-18 0.079 2,292,000 +0 0.14% 181,068
2025-08-19 2025-08-15 0.079 2,292,000 +0 0.14% 181,068
2025-08-18 2025-08-14 0.079 2,292,000 +0 0.14% 181,068
2025-08-15 2025-08-13 0.079 2,292,000 +0 0.14% 181,068
2025-08-14 2025-08-12 0.080 2,292,000 +0 0.14% 183,360
2025-08-13 2025-08-11 0.080 2,292,000 +0 0.14% 183,360
2025-08-12 2025-08-08 0.070 2,292,000 +0 0.14% 160,440
2025-08-11 2025-08-07 0.068 2,292,000 +0 0.14% 155,856
2025-08-08 2025-08-06 0.073 2,292,000 +0 0.14% 167,316
2025-08-07 2025-08-05 0.067 2,292,000 +0 0.14% 153,564
2025-08-06 2025-08-04 0.070 2,292,000 +0 0.14% 160,440
2025-08-05 2025-08-01 0.070 2,292,000 +0 0.14% 160,440
2025-08-04 2025-07-31 0.070 2,292,000 +0 0.14% 160,440
2025-08-01 2025-07-30 0.077 2,292,000 +0 0.14% 176,484
2025-07-31 2025-07-29 0.076 2,292,000 +0 0.14% 174,192
2025-07-30 2025-07-28 0.076 2,292,000 +0 0.14% 174,192
2025-07-29 2025-07-25 0.076 2,292,000 +0 0.14% 174,192
2025-07-28 2025-07-24 0.071 2,292,000 +0 0.14% 162,732
2025-07-25 2025-07-23 0.072 2,292,000 +0 0.14% 165,024
2025-07-24 2025-07-22 0.076 2,292,000 +0 0.14% 174,192
2025-07-23 2025-07-21 0.080 2,292,000 +0 0.14% 183,360
2025-07-22 2025-07-18 0.070 2,292,000 +0 0.14% 160,440
2025-07-21 2025-07-17 0.070 2,292,000 +1,000,000 0.14% 160,440
2024-02-16 2024-02-14 0.070 1,292,000 -500,000 0.08% 90,440
2023-09-07 2023-09-05 0.075 1,792,000 -20,000 0.11% 134,400
2022-12-30 2022-12-28 0.087 1,812,000 -2,000 0.11% 157,644
2021-10-22 2021-10-20 0.127 1,814,000 +50,000 0.11% 230,378
2021-06-02 2021-05-31 0.173 1,764,000 -32,000 0.10% 305,172
2021-04-22 2021-04-20 0.169 1,796,000 -70,000 0.11% 303,524
2021-04-01 2021-03-30 0.140 1,866,000 -1,000 0.11% 261,240
2021-03-24 2021-03-22 0.135 1,867,000 -6,000 0.11% 252,045
2021-03-18 2021-03-16 0.146 1,873,000 -2,000 0.11% 273,458
2021-03-17 2021-03-15 0.160 1,875,000 -10,000 0.11% 300,000
2021-03-16 2021-03-12 0.160 1,885,000 -130,000 0.11% 301,600
2021-03-05 2021-03-03 0.174 2,015,000 -3,000 0.12% 350,610
2021-02-05 2021-02-03 0.192 2,018,000 -2,000 0.12% 387,456
2020-08-03 2020-07-30 0.180 2,020,000 +1,000 0.14% 363,600
2020-07-31 2020-07-29 0.210 2,019,000 +2,000 0.14% 423,990
2020-07-28 2020-07-24 0.219 2,017,000 +2,000 0.14% 441,723
2020-07-06 2020-07-02 0.239 2,015,000 -20,000 0.14% 481,585
2020-02-25 2020-02-21 0.260 2,035,000 -162,000 0.14% 529,100
2020-02-20 2020-02-18 0.270 2,197,000 -118,000 0.15% 593,190
2020-02-19 2020-02-17 0.280 2,315,000 -420,000 0.16% 648,200
2019-09-24 2019-09-20 0.190 2,735,000 -2,000 0.23% 519,650
2019-04-23 2019-04-17 0.310 2,737,000 -300,000 0.23% 848,470
2019-01-17 2019-01-15 0.430 3,037,000 -150,000 0.25% 1,305,910
2018-11-13 2018-11-09 0.400 3,187,000 -40,000 0.27% 1,274,800
2018-10-15 2018-10-11 0.340 3,227,000 +3,000 0.27% 1,097,180
2018-08-09 2018-08-07 0.390 3,224,000 -20,000 0.27% 1,257,360
2018-06-14 2018-06-12 0.430 3,244,000 +100,000 0.27% 1,394,920
2018-06-13 2018-06-11 0.440 3,144,000 -70,000 0.26% 1,383,360
2018-06-01 2018-05-30 0.450 3,214,000 +300,000 0.27% 1,446,300
2018-04-16 2018-04-12 0.440 2,914,000 +70,000 0.24% 1,282,160
2018-03-14 2018-03-12 0.410 2,844,000 +30,000 0.24% 1,166,040
2018-02-21 2018-02-15 0.440 2,814,000 -50,000 0.24% 1,238,160
2018-02-14 2018-02-12 0.450 2,864,000 +50,000 0.24% 1,288,800
2017-11-01 2017-10-30 0.670 2,814,000 -9,000 0.24% 1,885,380
2017-10-31 2017-10-27 0.680 2,823,000 -13,000 0.24% 1,919,640
2017-10-30 2017-10-26 0.640 2,836,000 +20,000 0.24% 1,815,040
2017-10-26 2017-10-24 0.670 2,816,000 -30,000 0.24% 1,886,720
2017-10-24 2017-10-20 0.670 2,846,000 -139,000 0.24% 1,906,820
2017-10-18 2017-10-16 0.690 2,985,000 +18,000 0.25% 2,059,650
2017-10-16 2017-10-12 0.630 2,967,000 -553,000 0.25% 1,869,210
2017-10-13 2017-10-11 0.600 3,520,000 +26,000 0.30% 2,112,000
2017-10-12 2017-10-10 0.560 3,494,000 -20,000 0.29% 1,956,640
2017-10-11 2017-10-09 0.570 3,514,000 +80,000 0.29% 2,002,980
2017-10-10 2017-10-06 0.540 3,434,000 +6,000 0.29% 1,854,360
2017-10-04 2017-09-29 0.540 3,428,000 +16,000 0.29% 1,851,120
2017-10-03 2017-09-28 0.530 3,412,000 +75,000 0.29% 1,808,360
2017-09-27 2017-09-25 0.520 3,337,000 +1,000 0.28% 1,735,240
2017-09-25 2017-09-21 0.550 3,336,000 +52,000 0.28% 1,834,800
2017-09-20 2017-09-18 0.540 3,284,000 +100,000 0.28% 1,773,360
2017-09-18 2017-09-14 0.520 3,184,000 -3,000 0.27% 1,655,680
2017-09-13 2017-09-11 0.510 3,187,000 +27,000 0.27% 1,625,370
2017-09-07 2017-09-05 0.540 3,160,000 -126,000 0.27% 1,706,400
2017-09-06 2017-09-04 0.570 3,286,000 -201,000 0.28% 1,873,020
2017-09-05 2017-09-01 0.580 3,487,000 +50,000 0.29% 2,022,460
2017-08-25 2017-08-22 0.540 3,437,000 +135,000 0.29% 1,855,980
2017-08-24 2017-08-21 0.530 3,302,000 +15,000 0.28% 1,750,060
2017-08-22 2017-08-18 0.540 3,287,000 +100,000 0.28% 1,774,980
2017-08-21 2017-08-17 0.550 3,187,000 +200,000 0.27% 1,752,850
2017-08-18 2017-08-16 0.540 2,987,000 +50,000 0.25% 1,612,980
2017-08-11 2017-08-09 0.620 2,937,000 -10,000 0.25% 1,820,940
2017-08-10 2017-08-08 0.600 2,947,000 -10,000 0.25% 1,768,200
2017-08-08 2017-08-04 0.610 2,957,000 -30,000 0.25% 1,803,770
2017-08-07 2017-08-03 0.620 2,987,000 -30,000 0.25% 1,851,940
2017-07-27 2017-07-25 0.640 3,017,000 -4,000 0.25% 1,930,880
2017-07-21 2017-07-19 0.670 3,021,000 -2,000 0.25% 2,024,070
2017-07-12 2017-07-10 0.660 3,023,000 -3,000 0.25% 1,995,180
2017-06-29 2017-06-27 0.700 3,026,000 -30,000 0.25% 2,118,200
2017-06-26 2017-06-22 0.750 3,056,000 +20,000 0.26% 2,292,000
2017-06-07 2017-06-05 0.690 3,036,000 -2,000 0.25% 2,094,840
2017-06-05 2017-06-01 0.690 3,038,000 -1,000 0.25% 2,096,220
2017-05-31 2017-05-26 0.670 3,039,000 -3,000 0.25% 2,036,130
2017-05-23 2017-05-19 0.680 3,042,000 -20,000 0.26% 2,068,560
2017-05-18 2017-05-16 0.690 3,062,000 -25,000 0.26% 2,112,780
2017-05-16 2017-05-12 0.710 3,087,000 -20,000 0.26% 2,191,770
2017-05-09 2017-05-05 0.750 3,107,000 +20,000 0.26% 2,330,250
2017-04-27 2017-04-25 0.780 3,087,000 -20,000 0.26% 2,407,860
2017-03-28 2017-03-24 0.870 3,107,000 -19,000 0.26% 2,703,090
2017-03-22 2017-03-20 0.910 3,126,000 +3,000 0.26% 2,844,660
2017-03-21 2017-03-17 0.880 3,123,000 -12,000 0.26% 2,748,240
2017-03-14 2017-03-10 0.900 3,135,000 -250,000 0.26% 2,821,500
2017-03-13 2017-03-09 0.940 3,385,000 +10,000 0.28% 3,181,900
2017-03-10 2017-03-08 1.000 3,375,000 +308,000 0.28% 3,375,000
2017-03-02 2017-02-28 1.000 3,067,000 -1,000 0.26% 3,067,000
2017-02-28 2017-02-24 1.030 3,068,000 +1,000 0.26% 3,160,040
2017-01-06 2017-01-04 0.960 3,067,000 -2,000 0.26% 2,944,320
2017-01-04 2016-12-30 0.960 3,069,000 -461,000 0.26% 2,946,240
2017-01-03 2016-12-29 0.950 3,530,000 -129,000 0.30% 3,353,500
2016-12-30 2016-12-28 0.970 3,659,000 -110,000 0.31% 3,549,230
2016-12-29 2016-12-23 0.970 3,769,000 -33,000 0.32% 3,655,930
2016-12-28 2016-12-22 1.000 3,802,000 -50,000 0.32% 3,802,000
2016-12-22 2016-12-20 1.000 3,852,000 +639,000 0.32% 3,852,000
2016-11-14 2016-11-10 0.990 3,213,000 -29,000 0.27% 3,180,870
2016-11-09 2016-11-07 0.990 3,242,000 -14,000 0.27% 3,209,580
2016-10-25 2016-10-20 1.020 3,256,000 -2,000 0.27% 3,321,120
2016-10-18 2016-10-14 1.130 3,258,000 +12,000 0.27% 3,681,540
2016-09-14 2016-09-12 1.020 3,246,000 -110,000 0.27% 3,310,920
2016-08-15 2016-08-11 1.080 3,356,000 -5,000 0.28% 3,624,480
2016-07-27 2016-07-25 1.150 3,361,000 -5,000 0.28% 3,865,150
2016-06-21 2016-06-17 1.230 3,366,000 -28,000 0.28% 4,140,180
2016-06-10 2016-06-07 1.180 3,394,000 +28,000 0.28% 4,004,920
2016-06-02 2016-05-31 1.390 3,366,000 -25,000 0.28% 4,678,740
2016-06-01 2016-05-30 1.450 3,391,000 -75,000 0.28% 4,916,950
2016-05-16 2016-05-12 1.180 3,466,000 -10,000 0.29% 4,089,880
2016-05-12 2016-05-10 1.150 3,476,000 -150,000 0.29% 3,997,400
2016-05-10 2016-05-06 1.160 3,626,000 -6,000 0.30% 4,206,160
2016-04-28 2016-04-26 1.280 3,632,000 +44,000 0.30% 4,648,960
2016-04-26 2016-04-22 1.290 3,588,000 +50,000 0.30% 4,628,520
2016-04-25 2016-04-21 1.350 3,538,000 +50,000 0.30% 4,776,300
2016-04-21 2016-04-19 1.320 3,488,000 +60,000 0.29% 4,604,160
2016-03-11 2016-03-09 1.380 3,428,000 +30,000 0.29% 4,730,640
2016-03-08 2016-03-04 1.490 3,398,000 -50,000 0.29% 5,063,020
2016-02-25 2016-02-23 1.460 3,448,000 -197,000 0.29% 5,034,080
2016-02-24 2016-02-22 1.420 3,645,000 -200,000 0.31% 5,175,900
2016-02-19 2016-02-17 1.460 3,845,000 -5,000 0.32% 5,613,700
2016-02-05 2016-02-03 1.530 3,850,000 +3,000 0.32% 5,890,500
2016-02-04 2016-02-02 1.550 3,847,000 -92,000 0.32% 5,962,850
2016-02-01 2016-01-28 1.400 3,939,000 -11,000 0.33% 5,514,600
2016-01-29 2016-01-27 1.420 3,950,000 -6,000 0.33% 5,609,000
2016-01-28 2016-01-26 1.440 3,956,000 +10,000 0.33% 5,696,640
2016-01-27 2016-01-25 1.450 3,946,000 +56,000 0.33% 5,721,700
2016-01-22 2016-01-20 1.490 3,890,000 -10,000 0.33% 5,796,100
2016-01-21 2016-01-19 1.570 3,900,000 -26,000 0.33% 6,123,000
2016-01-18 2016-01-14 1.530 3,926,000 +1,000 0.33% 6,006,780
2016-01-14 2016-01-12 1.600 3,925,000 -100,000 0.33% 6,280,000
2016-01-11 2016-01-07 1.690 4,025,000 +5,000 0.34% 6,802,250
2016-01-08 2016-01-06 1.840 4,020,000 -25,000 0.34% 7,396,800
2016-01-07 2016-01-05 1.890 4,045,000 +30,000 0.34% 7,645,050
2016-01-06 2016-01-04 1.840 4,015,000 -12,000 0.34% 7,387,600
2016-01-05 2015-12-31 1.900 4,027,000 -10,000 0.34% 7,651,300
2016-01-04 2015-12-29 2.000 4,037,000 -90,000 0.34% 8,074,000
2015-12-30 2015-12-28 1.980 4,127,000 -26,000 0.35% 8,171,460
2015-12-29 2015-12-24 2.020 4,153,000 -7,000 0.35% 8,389,060
2015-12-28 2015-12-22 1.900 4,160,000 -281,000 0.35% 7,904,000
2015-12-16 2015-12-14 1.500 4,441,000 -12,000 0.37% 6,661,500
2015-12-10 2015-12-08 1.500 4,453,000 -10,000 0.37% 6,679,500
2015-12-04 2015-12-02 1.560 4,463,000 -150,000 0.37% 6,962,280
2015-12-02 2015-11-30 1.490 4,613,000 +10,000 0.39% 6,873,370
2015-12-01 2015-11-27 1.530 4,603,000 +20,000 0.39% 7,042,590
2015-11-19 2015-11-17 1.550 4,583,000 -40,000 0.38% 7,103,650
2015-11-18 2015-11-16 1.550 4,623,000 +60,000 0.39% 7,165,650
2015-11-12 2015-11-10 1.490 4,563,000 +30,000 0.38% 6,798,870
2015-11-06 2015-11-04 1.560 4,533,000 +30,000 0.38% 7,071,480
2015-11-03 2015-10-30 1.520 4,503,000 +46,000 0.38% 6,844,560
2015-10-29 2015-10-27 1.650 4,457,000 -44,000 0.37% 7,354,050
2015-10-28 2015-10-26 1.700 4,501,000 -41,000 0.38% 7,651,700
2015-10-26 2015-10-22 1.580 4,542,000 -52,000 0.38% 7,176,360
2015-10-23 2015-10-20 1.490 4,594,000 -15,000 0.39% 6,845,060
2015-10-22 2015-10-19 1.510 4,609,000 -30,000 0.39% 6,959,590
2015-10-19 2015-10-15 1.420 4,639,000 -50,000 0.39% 6,587,380
2015-10-16 2015-10-14 1.400 4,689,000 -18,000 0.39% 6,564,600
2015-10-15 2015-10-13 1.430 4,707,000 -100,000 0.39% 6,731,010
2015-10-14 2015-10-12 1.370 4,807,000 -60,000 0.40% 6,585,590
2015-10-09 2015-10-07 1.330 4,867,000 +10,000 0.41% 6,473,110
2015-10-07 2015-10-05 1.310 4,857,000 +10,000 0.41% 6,362,670
2015-09-30 2015-09-25 1.270 4,847,000 -150,000 0.41% 6,155,690
2015-09-23 2015-09-21 1.350 4,997,000 -294,000 0.42% 6,745,950
2015-09-17 2015-09-15 1.350 5,291,000 +55,000 0.44% 7,142,850
2015-09-14 2015-09-10 1.400 5,236,000 +60,000 0.44% 7,330,400
2015-09-11 2015-09-09 1.380 5,176,000 -37,000 0.43% 7,142,880
2015-09-10 2015-09-08 1.340 5,213,000 -140,000 0.44% 6,985,420
2015-09-08 2015-09-04 1.270 5,353,000 -139,000 0.45% 6,798,310
2015-09-07 2015-09-02 1.250 5,492,000 +30,000 0.46% 6,865,000
2015-09-04 2015-09-01 1.290 5,462,000 -30,000 0.46% 7,045,980
2015-09-02 2015-08-31 1.300 5,492,000 -101,000 0.46% 7,139,600
2015-08-31 2015-08-27 1.350 5,593,000 +40,000 0.47% 7,550,550
2015-08-28 2015-08-26 1.290 5,553,000 -180,000 0.47% 7,163,370
2015-08-27 2015-08-25 1.330 5,733,000 +8,000 0.48% 7,624,890
2015-08-26 2015-08-24 1.380 5,725,000 -44,000 0.48% 7,900,500
2015-08-25 2015-08-21 1.580 5,769,000 -68,000 0.48% 9,115,020
2015-08-24 2015-08-20 1.680 5,837,000 +90,000 0.49% 9,806,160
2015-08-20 2015-08-18 1.760 5,747,000 -10,000 0.48% 10,114,720
2015-08-19 2015-08-17 1.800 5,757,000 -30,000 0.48% 10,362,600
2015-08-18 2015-08-14 1.800 5,787,000 -78,000 0.49% 10,416,600
2015-08-17 2015-08-13 1.810 5,865,000 -110,000 0.49% 10,615,650
2015-08-14 2015-08-12 1.780 5,975,000 -100,000 0.50% 10,635,500
2015-08-13 2015-08-11 1.870 6,075,000 +150,000 0.51% 11,360,250
2015-08-12 2015-08-10 1.870 5,925,000 -75,000 0.50% 11,079,750
2015-08-11 2015-08-07 1.790 6,000,000 -810,000 0.50% 10,740,000
2015-08-10 2015-08-06 1.840 6,810,000 -50,000 0.57% 12,530,400
2015-08-07 2015-08-05 1.890 6,860,000 +60,000 0.58% 12,965,400
2015-08-05 2015-08-03 1.850 6,800,000 -70,000 0.57% 12,580,000
2015-08-04 2015-07-31 1.880 6,870,000 +70,000 0.58% 12,915,600
2015-08-03 2015-07-30 1.950 6,800,000 -30,000 0.57% 13,260,000
2015-07-31 2015-07-29 1.920 6,830,000 +24,000 0.57% 13,113,600
2015-07-29 2015-07-27 1.950 6,806,000 -20,000 0.57% 13,271,700
2015-07-28 2015-07-24 2.090 6,826,000 +190,000 0.57% 14,266,340
2015-07-27 2015-07-23 2.200 6,636,000 -20,000 0.56% 14,599,200
2015-07-24 2015-07-22 2.180 6,656,000 +962,000 0.56% 14,510,080
2015-07-21 2015-07-17 1.890 5,694,000 -70,000 0.48% 10,761,660
2015-07-20 2015-07-16 1.880 5,764,000 +30,000 0.48% 10,836,320
2015-07-17 2015-07-15 1.900 5,734,000 +82,000 0.48% 10,894,600
2015-07-16 2015-07-14 1.900 5,652,000 +100,000 0.47% 10,738,800
2015-07-15 2015-07-13 1.840 5,552,000 +88,000 0.47% 10,215,680
2015-07-14 2015-07-10 1.710 5,464,000 -15,000 0.46% 9,343,440
2015-07-13 2015-07-09 1.370 5,479,000 +9,000 0.46% 7,506,230
2015-07-10 2015-07-08 1.140 5,470,000 -112,000 0.46% 6,235,800
2015-07-09 2015-07-07 1.400 5,582,000 -10,000 0.47% 7,814,800
2015-07-08 2015-07-06 1.590 5,592,000 +160,000 0.47% 8,891,280
2015-07-07 2015-07-03 1.900 5,432,000 +109,000 0.46% 10,320,800
2015-07-06 2015-07-02 2.130 5,323,000 -117,000 0.45% 11,337,990
2015-07-03 2015-06-30 2.120 5,440,000 -20,000 0.46% 11,532,800
2015-07-02 2015-06-29 2.050 5,460,000 -148,000 0.46% 11,193,000
2015-06-30 2015-06-26 2.200 5,608,000 +70,000 0.47% 12,337,600
2015-06-29 2015-06-25 2.280 5,538,000 +20,000 0.46% 12,626,640
2015-06-26 2015-06-24 2.340 5,518,000 -47,000 0.46% 12,912,120
2015-06-25 2015-06-23 2.280 5,565,000 +93,000 0.47% 12,688,200
2015-06-24 2015-06-22 2.250 5,472,000 +50,000 0.46% 12,312,000
2015-06-23 2015-06-19 2.300 5,422,000 +163,000 0.45% 12,470,600
2015-06-19 2015-06-17 2.390 5,259,000 -113,000 0.44% 12,569,010
2015-06-18 2015-06-16 2.400 5,372,000 +100,000 0.45% 12,892,800
2015-06-17 2015-06-15 2.480 5,272,000 +650,000 0.44% 13,074,560
2015-06-16 2015-06-12 2.500 4,622,000 -150,000 0.39% 11,555,000
2015-06-12 2015-06-10 2.460 4,772,000 -80,000 0.40% 11,739,120
2015-06-11 2015-06-09 2.380 4,852,000 -530,000 0.41% 11,547,760
2015-06-10 2015-06-08 2.500 5,382,000 -70,000 0.45% 13,455,000
2015-06-09 2015-06-05 2.430 5,452,000 -57,000 0.46% 13,248,360
2015-06-08 2015-06-04 2.450 5,509,000 +34,000 0.46% 13,497,050
2015-06-05 2015-06-03 2.550 5,475,000 +114,000 0.46% 13,961,250
2015-06-04 2015-06-02 2.600 5,361,000 +284,000 0.45% 13,938,600
2015-06-03 2015-06-01 2.550 5,077,000 -54,000 0.43% 12,946,350
2015-06-02 2015-05-29 2.480 5,131,000 +56,000 0.43% 12,724,880
2015-06-01 2015-05-28 2.480 5,075,000 +80,000 0.43% 12,586,000
2015-05-29 2015-05-27 2.550 4,995,000 -10,000 0.42% 12,737,250
2015-05-28 2015-05-26 2.470 5,005,000 +132,000 0.42% 12,362,350
2015-05-27 2015-05-22 2.550 4,873,000 -211,000 0.41% 12,426,150
2015-05-26 2015-05-21 2.420 5,084,000 -367,000 0.43% 12,303,280
2015-05-22 2015-05-20 2.290 5,451,000 -191,000 0.46% 12,482,790
2015-05-21 2015-05-19 2.270 5,642,000 -78,000 0.47% 12,807,340
2015-05-20 2015-05-18 2.300 5,720,000 -86,000 0.48% 13,156,000
2015-05-19 2015-05-15 2.240 5,806,000 +120,000 0.49% 13,005,440
2015-05-15 2015-05-13 2.210 5,686,000 +130,000 0.48% 12,566,060
2015-05-14 2015-05-12 2.200 5,556,000 +274,000 0.47% 12,223,200
2015-05-13 2015-05-11 2.240 5,282,000 +57,000 0.44% 11,831,680
2015-05-12 2015-05-08 2.300 5,225,000 +158,000 0.44% 12,017,500
2015-05-11 2015-05-07 2.320 5,067,000 +172,000 0.43% 11,755,440
2015-05-08 2015-05-06 2.370 4,895,000 +129,000 0.41% 11,601,150
2015-05-07 2015-05-05 2.330 4,766,000 +335,000 0.40% 11,104,780
2015-05-06 2015-05-04 2.410 4,431,000 +247,000 0.37% 10,678,710
2015-05-05 2015-04-30 2.460 4,184,000 -106,000 0.35% 10,292,640
2015-05-04 2015-04-29 2.500 4,290,000 +233,000 0.36% 10,725,000
2015-04-30 2015-04-28 2.180 4,057,000 +93,000 0.34% 8,844,260
2015-04-28 2015-04-24 2.170 3,964,000 -23,000 0.33% 8,601,880
2015-04-27 2015-04-23 2.260 3,987,000 -283,000 0.33% 9,010,620
2015-04-24 2015-04-22 2.220 4,270,000 +265,000 0.36% 9,479,400
2015-04-23 2015-04-21 2.110 4,005,000 +103,000 0.34% 8,450,550
2015-04-21 2015-04-17 2.240 3,902,000 -28,000 0.33% 8,740,480
2015-04-20 2015-04-16 2.100 3,930,000 +25,000 0.33% 8,253,000
2015-04-17 2015-04-15 2.100 3,905,000 +172,000 0.33% 8,200,500
2015-04-16 2015-04-14 2.100 3,733,000 +142,000 0.31% 7,839,300
2015-04-15 2015-04-13 2.160 3,591,000 -3,000 0.30% 7,756,560
2015-04-10 2015-04-08 2.020 3,594,000 -23,000 0.30% 7,259,880
2015-04-09 2015-04-02 1.920 3,617,000 +39,000 0.30% 6,944,640
2015-04-08 2015-04-01 1.940 3,578,000 -92,000 0.30% 6,941,320
2015-04-01 2015-03-30 2.160 3,670,000 -166,000 0.31% 7,927,200
2015-03-31 2015-03-27 1.900 3,836,000 -60,000 0.32% 7,288,400
2015-03-30 2015-03-26 1.860 3,896,000 -10,000 0.33% 7,246,560
2015-03-27 2015-03-25 1.820 3,906,000 +130,000 0.33% 7,108,920
2015-03-25 2015-03-23 1.800 3,776,000 +100,000 0.32% 6,796,800
2015-03-18 2015-03-16 1.800 3,676,000 +40,000 0.31% 6,616,800
2015-03-17 2015-03-13 1.760 3,636,000 +30,000 0.31% 6,399,360
2015-03-16 2015-03-12 1.760 3,606,000 +60,000 0.30% 6,346,560
2015-03-11 2015-03-09 1.970 3,546,000 -2,000 0.30% 6,985,620
2015-03-06 2015-03-04 1.920 3,548,000 -110,000 0.30% 6,812,160
2015-03-03 2015-02-27 1.760 3,658,000 -29,000 0.31% 6,438,080
2015-03-02 2015-02-26 1.720 3,687,000 -10,000 0.31% 6,341,640
2015-02-26 2015-02-24 1.700 3,697,000 -91,000 0.31% 6,284,900
2015-02-25 2015-02-23 1.800 3,788,000 -30,000 0.32% 6,818,400
2015-02-24 2015-02-18 1.840 3,818,000 +69,000 0.32% 7,025,120
2015-02-17 2015-02-13 1.650 3,749,000 +30,000 0.31% 6,185,850
2015-02-12 2015-02-10 1.590 3,719,000 +20,000 0.31% 5,913,210
2015-02-06 2015-02-04 1.790 3,699,000 +1,000 0.31% 6,621,210
2015-02-03 2015-01-30 1.860 3,698,000 +12,000 0.31% 6,878,280
2015-02-02 2015-01-29 1.850 3,686,000 -10,000 0.31% 6,819,100
2015-01-30 2015-01-28 1.890 3,696,000 -92,000 0.31% 6,985,440
2015-01-29 2015-01-27 1.970 3,788,000 +94,000 0.32% 7,462,360
2015-01-27 2015-01-23 2.060 3,694,000 -10,000 0.31% 7,609,640
2014-12-19 2014-12-17 2.040 3,704,000 +10,000 0.31% 7,556,160
2014-12-18 2014-12-16 2.030 3,694,000 +50,000 0.31% 7,498,820
2014-12-16 2014-12-12 2.040 3,644,000 +28,000 0.31% 7,433,760
2014-12-11 2014-12-09 2.100 3,616,000 -70,000 0.30% 7,593,600
2014-12-10 2014-12-08 2.140 3,686,000 -5,000 0.31% 7,888,040
2014-12-08 2014-12-04 2.350 3,691,000 -10,000 0.31% 8,673,850
2014-12-05 2014-12-03 2.240 3,701,000 +1,000 0.31% 8,290,240
2014-12-04 2014-12-02 2.200 3,700,000 -11,000 0.31% 8,140,000
2014-12-03 2014-12-01 2.220 3,711,000 +2,000 0.31% 8,238,420
2014-12-02 2014-11-28 2.330 3,709,000 -193,000 0.31% 8,641,970
2014-12-01 2014-11-27 2.440 3,902,000 -47,000 0.33% 9,520,880
2014-11-28 2014-11-26 2.410 3,949,000 +15,000 0.33% 9,517,090
2014-11-27 2014-11-25 2.460 3,934,000 -60,000 0.33% 9,677,640
2014-11-25 2014-11-21 2.500 3,994,000 +32,000 0.34% 9,985,000
2014-11-24 2014-11-20 2.460 3,962,000 +25,000 0.33% 9,746,520
2014-11-21 2014-11-19 2.480 3,937,000 -205,000 0.33% 9,763,760
2014-11-20 2014-11-18 2.440 4,142,000 -10,000 0.35% 10,106,480
2014-11-17 2014-11-13 2.600 4,152,000 +302,000 0.35% 10,795,200
2014-11-14 2014-11-12 2.700 3,850,000 +164,000 0.32% 10,395,000
2014-11-13 2014-11-11 2.750 3,686,000 -30,000 0.31% 10,136,500
2014-11-12 2014-11-10 2.550 3,716,000 +67,000 0.31% 9,475,800
2014-11-11 2014-11-07 2.600 3,649,000 +135,000 0.31% 9,487,400
2014-11-10 2014-11-06 3.000 3,514,000 +121,000 0.29% 10,542,000
2014-10-30 2014-10-28 2.100 3,393,000 +10,000 0.28% 7,125,300
2014-10-28 2014-10-24 2.040 3,383,000 +20,000 0.28% 6,901,320
2014-10-17 2014-10-15 2.060 3,363,000 -12,000 0.28% 6,927,780
2014-10-14 2014-10-10 2.100 3,375,000 +10,000 0.28% 7,087,500
2014-10-13 2014-10-09 2.050 3,365,000 -5,000 0.28% 6,898,250
2014-09-25 2014-09-23 2.140 3,370,000 -21,000 0.28% 7,211,800
2014-09-24 2014-09-22 2.140 3,391,000 -6,000 0.28% 7,256,740
2014-09-23 2014-09-19 2.190 3,397,000 -80,000 0.29% 7,439,430
2014-09-22 2014-09-18 2.260 3,477,000 +77,000 0.29% 7,858,020
2014-09-17 2014-09-15 2.080 3,400,000 -10,000 0.29% 7,072,000
2014-09-16 2014-09-12 2.090 3,410,000 -4,000 0.29% 7,126,900
2014-09-04 2014-09-02 2.260 3,414,000 -5,000 0.29% 7,715,640
2014-09-02 2014-08-29 2.280 3,419,000 +4,000 0.29% 7,795,320
2014-08-26 2014-08-22 2.380 3,415,000 +60,000 0.29% 8,127,700
2014-08-25 2014-08-21 2.400 3,355,000 -13,000 0.28% 8,052,000
2014-08-22 2014-08-20 2.430 3,368,000 +70,000 0.28% 8,184,240
2014-08-15 2014-08-13 2.300 3,298,000 -129,000 0.28% 7,585,400
2014-08-14 2014-08-12 2.290 3,427,000 -49,000 0.29% 7,847,830
2014-08-04 2014-07-31 2.270 3,476,000 +19,000 0.29% 7,890,520
2014-08-01 2014-07-30 2.320 3,457,000 +39,000 0.29% 8,020,240
2014-07-30 2014-07-28 2.290 3,418,000 +10,000 0.29% 7,827,220
2014-07-29 2014-07-25 2.260 3,408,000 -611,000 0.29% 7,702,080
2014-07-28 2014-07-24 2.230 4,019,000 -415,000 0.34% 8,962,370
2014-07-22 2014-07-18 2.330 4,434,000 -41,000 0.37% 10,331,220
2014-07-21 2014-07-17 2.400 4,475,000 -17,000 0.38% 10,740,000
2014-07-17 2014-07-15 2.410 4,492,000 -20,000 0.38% 10,825,720
2014-07-10 2014-07-08 2.480 4,512,000 -8,000 0.38% 11,189,760
2014-07-09 2014-07-07 2.550 4,520,000 -8,000 0.38% 11,526,000
2014-07-08 2014-07-04 2.700 4,528,000 -10,000 0.38% 12,225,600
2014-07-07 2014-07-03 2.700 4,538,000 -13,000 0.38% 12,252,600
2014-07-04 2014-07-02 2.750 4,551,000 -10,000 0.38% 12,515,250
2014-07-03 2014-06-30 2.550 4,561,000 +6,000 0.38% 11,630,550
2014-06-30 2014-06-26 2.400 4,555,000 +11,000 0.38% 10,932,000
2014-06-27 2014-06-25 2.420 4,544,000 +10,000 0.38% 10,996,480
2014-05-28 2014-05-26 2.470 4,534,000 -35,000 0.38% 11,198,980
2014-05-27 2014-05-23 2.460 4,569,000 -10,000 0.38% 11,239,740
2014-05-21 2014-05-19 2.450 4,579,000 -62,000 0.38% 11,218,550
2014-05-20 2014-05-16 2.450 4,641,000 +25,000 0.39% 11,370,450
2014-05-16 2014-05-14 2.550 4,616,000 +3,000 0.39% 11,770,800
2014-05-15 2014-05-13 2.500 4,613,000 +10,000 0.39% 11,532,500
2014-05-14 2014-05-12 2.480 4,603,000 -158,000 0.39% 11,415,440
2014-05-08 2014-05-05 2.470 4,761,000 -5,000 0.40% 11,759,670
2014-04-28 2014-04-24 2.650 4,766,000 -10,000 0.40% 12,629,900
2014-04-17 2014-04-15 2.600 4,776,000 +200,000 0.40% 12,417,600
2014-04-16 2014-04-14 2.650 4,576,000 +20,000 0.38% 12,126,400
2014-04-11 2014-04-09 2.700 4,556,000 +19,000 0.38% 12,301,200
2014-04-10 2014-04-08 2.750 4,537,000 +20,000 0.38% 12,476,750
2014-04-09 2014-04-07 2.750 4,517,000 +20,000 0.38% 12,421,750
2014-04-04 2014-04-02 2.850 4,497,000 +50,000 0.38% 12,816,450
2014-04-03 2014-04-01 2.800 4,447,000 +115,000 0.37% 12,451,600
2014-04-02 2014-03-31 2.900 4,332,000 +800,000 0.36% 12,562,800
2014-04-01 2014-03-28 2.800 3,532,000 +88,000 0.30% 9,889,600
2014-03-28 2014-03-26 2.750 3,444,000 -10,000 0.29% 9,471,000
2014-03-26 2014-03-24 2.750 3,454,000 +7,000 0.29% 9,498,500
2014-03-19 2014-03-17 2.550 3,447,000 -132,000 0.29% 8,789,850
2014-03-18 2014-03-14 2.700 3,579,000 -24,000 0.30% 9,663,300
2014-03-17 2014-03-13 2.650 3,603,000 +21,000 0.30% 9,547,950
2014-03-13 2014-03-11 2.750 3,582,000 +5,000 0.30% 9,850,500
2014-03-12 2014-03-10 2.850 3,577,000 +19,000 0.30% 10,194,450
2014-03-03 2014-02-27 2.900 3,558,000 +18,000 0.30% 10,318,200
2014-02-26 2014-02-24 2.900 3,540,000 +5,000 0.30% 10,266,000
2014-02-21 2014-02-19 2.900 3,535,000 +25,000 0.30% 10,251,500
2014-02-20 2014-02-18 2.850 3,510,000 +17,000 0.29% 10,003,500
2014-02-19 2014-02-17 2.950 3,493,000 +15,000 0.29% 10,304,350
2014-02-14 2014-02-12 2.900 3,478,000 +4,000 0.29% 10,086,200
2014-02-04 2014-01-28 2.950 3,474,000 -10,000 0.29% 10,248,300
2014-01-29 2014-01-27 2.800 3,484,000 -20,000 0.29% 9,755,200
2014-01-24 2014-01-22 2.950 3,504,000 +67,000 0.29% 10,336,800
2014-01-23 2014-01-21 2.950 3,437,000 +79,000 0.29% 10,139,150
2014-01-22 2014-01-20 3.050 3,358,000 +20,000 0.28% 10,241,900
2014-01-21 2014-01-17 3.150 3,338,000 +20,000 0.28% 10,514,700
2014-01-20 2014-01-16 3.200 3,318,000 +20,000 0.28% 10,617,600
2014-01-16 2014-01-14 3.200 3,298,000 +12,000 0.28% 10,553,600
2014-01-15 2014-01-13 3.200 3,286,000 +10,000 0.28% 10,515,200
2014-01-13 2014-01-09 3.200 3,276,000 -3,000 0.27% 10,483,200
2014-01-09 2014-01-07 3.500 3,279,000 +8,000 0.28% 11,476,500
2014-01-08 2014-01-06 3.450 3,271,000 -100,000 0.27% 11,284,950
2014-01-07 2014-01-03 3.650 3,371,000 +70,000 0.28% 12,304,150
2014-01-06 2014-01-02 3.950 3,301,000 -180,000 0.28% 13,038,950
2014-01-03 2013-12-31 4.250 3,481,000 -1,051,000 0.29% 14,794,250
2014-01-02 2013-12-27 3.550 4,532,000 +307,000 0.38% 16,088,600
2013-12-30 2013-12-24 3.550 4,225,000 +235,000 0.35% 14,998,750
2013-12-27 2013-12-20 3.200 3,990,000 -10,000 0.33% 12,768,000
2013-12-23 2013-12-19 3.200 4,000,000 -21,000 0.34% 12,800,000
2013-12-20 2013-12-18 3.300 4,021,000 +30,000 0.34% 13,269,300
2013-12-19 2013-12-17 3.050 3,991,000 +40,000 0.33% 12,172,550
2013-12-18 2013-12-16 3.050 3,951,000 +64,000 0.33% 12,050,550
2013-12-17 2013-12-13 3.100 3,887,000 -2,000 0.33% 12,049,700
2013-12-12 2013-12-10 3.050 3,889,000 -60,000 0.33% 11,861,450
2013-12-11 2013-12-09 3.100 3,949,000 -20,000 0.33% 12,241,900
2013-12-10 2013-12-06 3.150 3,969,000 +60,000 0.33% 12,502,350
2013-11-29 2013-11-27 2.950 3,909,000 -20,000 0.33% 11,531,550
2013-11-27 2013-11-25 3.000 3,929,000 -11,000 0.33% 11,787,000
2013-11-20 2013-11-18 2.850 3,940,000 +4,000 0.33% 11,229,000
2013-11-18 2013-11-14 2.700 3,936,000 -5,000 0.33% 10,627,200
2013-11-14 2013-11-12 2.900 3,941,000 +10,000 0.33% 11,428,900
2013-11-13 2013-11-11 2.800 3,931,000 +20,000 0.33% 11,006,800
2013-11-12 2013-11-08 3.050 3,911,000 -50,000 0.33% 11,928,550
2013-11-08 2013-11-06 3.050 3,961,000 -4,000 0.33% 12,081,050
2013-11-07 2013-11-05 3.300 3,965,000 -52,000 0.33% 13,084,500
2013-11-06 2013-11-04 3.000 4,017,000 +80,000 0.34% 12,051,000
2013-11-05 2013-11-01 3.000 3,937,000 -96,000 0.33% 11,811,000
2013-10-31 2013-10-29 3.000 4,033,000 +20,000 0.34% 12,099,000
2013-10-30 2013-10-28 3.050 4,013,000 +5,000 0.34% 12,239,650
2013-10-29 2013-10-25 3.000 4,008,000 +45,000 0.34% 12,024,000
2013-10-28 2013-10-24 3.050 3,963,000 -3,000 0.33% 12,087,150
2013-10-25 2013-10-23 3.000 3,966,000 -60,000 0.33% 11,898,000
2013-10-24 2013-10-22 3.150 4,026,000 -26,000 0.34% 12,681,900
2013-10-23 2013-10-21 3.250 4,052,000 +108,000 0.34% 13,169,000
2013-10-22 2013-10-18 3.100 3,944,000 -9,000 0.33% 12,226,400
2013-10-21 2013-10-17 2.900 3,953,000 +80,000 0.33% 11,463,700
2013-10-18 2013-10-16 3.000 3,873,000 -167,000 0.32% 11,619,000
2013-10-17 2013-10-15 3.050 4,040,000 -50,000 0.34% 12,322,000
2013-10-10 2013-10-08 2.700 4,090,000 +7,000 0.34% 11,043,000
2013-10-09 2013-10-07 2.700 4,083,000 -30,000 0.34% 11,024,100
2013-10-03 2013-09-30 2.500 4,113,000 +5,000 0.35% 10,282,500
2013-10-02 2013-09-27 2.700 4,108,000 +1,000 0.34% 11,091,600
2013-09-30 2013-09-26 2.700 4,107,000 +12,000 0.34% 11,088,900
2013-09-27 2013-09-25 2.700 4,095,000 +9,000 0.34% 11,056,500
2013-09-25 2013-09-23 2.850 4,086,000 +31,000 0.34% 11,645,100
2013-09-19 2013-09-17 2.750 4,055,000 -50,000 0.34% 11,151,250
2013-09-17 2013-09-13 2.850 4,105,000 -90,000 0.34% 11,699,250
2013-09-16 2013-09-12 2.850 4,195,000 +12,000 0.35% 11,955,750
2013-09-12 2013-09-10 2.800 4,183,000 +40,000 0.35% 11,712,400
2013-09-09 2013-09-05 3.050 4,143,000 -45,000 0.35% 12,636,150
2013-09-06 2013-09-04 2.900 4,188,000 -157,000 0.35% 12,145,200
2013-09-05 2013-09-03 2.390 4,345,000 -14,000 0.36% 10,384,550
2013-09-04 2013-09-02 2.290 4,359,000 +6,000 0.37% 9,982,110
2013-09-03 2013-08-30 2.370 4,353,000 +21,000 0.37% 10,316,610
2013-09-02 2013-08-29 2.320 4,332,000 +19,000 0.36% 10,050,240
2013-08-30 2013-08-28 2.440 4,313,000 -51,000 0.36% 10,523,720
2013-08-29 2013-08-27 2.090 4,364,000 +10,000 0.37% 9,120,760
2013-08-28 2013-08-26 2.080 4,354,000 +20,000 0.37% 9,056,320
2013-08-27 2013-08-23 2.100 4,334,000 +2,000 0.36% 9,101,400
2013-08-26 2013-08-22 2.060 4,332,000 +8,000 0.36% 8,923,920
2013-08-21 2013-08-19 2.040 4,324,000 +63,000 0.36% 8,820,960
2013-08-20 2013-08-16 2.110 4,261,000 +20,000 0.36% 8,990,710
2013-08-19 2013-08-15 2.050 4,241,000 +40,000 0.36% 8,694,050
2013-08-13 2013-08-09 2.140 4,201,000 -3,000 0.35% 8,990,140
2013-08-08 2013-08-06 2.250 4,204,000 +1,000 0.35% 9,459,000
2013-08-07 2013-08-05 2.250 4,203,000 +19,000 0.35% 9,456,750
2013-07-30 2013-07-26 2.220 4,184,000 +21,000 0.35% 9,288,480
2013-07-26 2013-07-24 2.200 4,163,000 +25,000 0.35% 9,158,600
2013-07-25 2013-07-23 2.210 4,138,000 -16,000 0.35% 9,144,980
2013-07-24 2013-07-22 2.180 4,154,000 +106,000 0.35% 9,055,720
2013-07-22 2013-07-18 2.250 4,048,000 -30,000 0.34% 9,108,000
2013-07-19 2013-07-17 2.320 4,078,000 +50,000 0.34% 9,460,960
2013-07-18 2013-07-16 2.420 4,028,000 +123,000 0.34% 9,747,760
2013-07-15 2013-07-11 2.050 3,905,000 +10,000 0.33% 8,005,250
2013-07-09 2013-07-05 2.070 3,895,000 -23,000 0.33% 8,062,650
2013-07-08 2013-07-04 2.060 3,918,000 +131,000 0.33% 8,071,080
2013-07-05 2013-07-03 2.090 3,787,000 +18,000 0.32% 7,914,830
2013-07-02 2013-06-27 2.300 3,769,000 -48,000 0.32% 8,668,700
2013-06-28 2013-06-26 2.430 3,817,000 +21,000 0.32% 9,275,310
2013-06-27 2013-06-25 2.400 3,796,000 +38,000 0.32% 9,110,400
2013-06-25 2013-06-21 2.350 3,758,000 -65,000 0.32% 8,831,300
2013-06-21 2013-06-19 2.340 3,823,000 +65,000 0.32% 8,945,820
2013-06-18 2013-06-14 2.400 3,758,000 +20,000 0.32% 9,019,200
2013-06-17 2013-06-13 2.420 3,738,000 +34,000 0.31% 9,045,960
2013-06-13 2013-06-10 2.450 3,704,000 +20,000 0.31% 9,074,800
2013-06-10 2013-06-06 2.550 3,684,000 +77,000 0.31% 9,394,200
2013-06-04 2013-05-31 2.700 3,607,000 +20,000 0.30% 9,738,900
2013-06-03 2013-05-30 2.650 3,587,000 -10,000 0.30% 9,505,550
2013-05-31 2013-05-29 2.700 3,597,000 +10,000 0.30% 9,711,900
2013-05-30 2013-05-28 2.800 3,587,000 +83,000 0.30% 10,043,600
2013-05-29 2013-05-27 2.600 3,504,000 +83,000 0.29% 9,110,400
2013-05-28 2013-05-24 3.000 3,421,000 +47,000 0.29% 10,263,000
2013-05-20 2013-05-15 3.250 3,374,000 +16,000 0.28% 10,965,500
2013-05-06 2013-05-02 3.550 3,358,000 +30,000 0.28% 11,920,900
2013-04-30 2013-04-26 3.550 3,328,000 -40,000 0.28% 11,814,400
2013-04-29 2013-04-25 3.600 3,368,000 +40,000 0.28% 12,124,800
2013-04-25 2013-04-23 3.550 3,328,000 -130,000 0.28% 11,814,400
2013-04-24 2013-04-22 3.650 3,458,000 -30,000 0.29% 12,621,700
2013-04-19 2013-04-17 3.600 3,488,000 +10,000 0.29% 12,556,800
2013-04-09 2013-04-05 4.100 3,478,000 +20,000 0.29% 14,259,800
2013-04-05 2013-04-02 4.150 3,458,000 +70,000 0.29% 14,350,700
2013-04-03 2013-03-28 4.550 3,388,000 +60,000 0.28% 15,415,400
2013-03-18 2013-03-14 4.250 3,328,000 +20,000 0.28% 14,144,000
2013-03-14 2013-03-12 4.150 3,308,000 +13,000 0.28% 13,728,200
2013-03-12 2013-03-08 4.500 3,295,000 -15,000 0.28% 14,827,500
2013-03-11 2013-03-07 4.650 3,310,000 -10,000 0.28% 15,391,500
2013-03-07 2013-03-05 4.800 3,320,000 +34,000 0.28% 15,936,000
2013-03-04 2013-02-28 4.800 3,286,000 -10,000 0.28% 15,772,800
2013-03-01 2013-02-27 4.700 3,296,000 -7,000 0.28% 15,491,200
2013-02-21 2013-02-19 4.850 3,303,000 -2,000 0.28% 16,019,550
2013-02-15 2013-02-08 4.800 3,305,000 -6,000 0.28% 15,864,000
2013-02-08 2013-02-06 4.900 3,311,000 -5,000 0.28% 16,223,900
2013-02-07 2013-02-05 4.950 3,316,000 +20,000 0.28% 16,414,200
2013-02-06 2013-02-04 4.900 3,296,000 -5,000 0.30% 16,150,400
2013-02-05 2013-02-01 4.900 3,301,000 -68,000 0.30% 16,174,900
2013-02-04 2013-01-31 4.950 3,369,000 -89,000 0.31% 16,676,550
2013-02-01 2013-01-30 4.700 3,458,000 -15,000 0.32% 16,252,600
2013-01-31 2013-01-29 4.550 3,473,000 -60,000 0.32% 15,802,150
2013-01-28 2013-01-24 4.300 3,533,000 +27,000 0.32% 15,191,900
2013-01-25 2013-01-23 4.400 3,506,000 +82,000 0.32% 15,426,400
2013-01-24 2013-01-22 4.300 3,424,000 +10,000 0.31% 14,723,200
2013-01-23 2013-01-21 4.350 3,414,000 -7,000 0.31% 14,850,900
2013-01-22 2013-01-18 4.450 3,421,000 +50,000 0.31% 15,223,450
2013-01-17 2013-01-15 4.450 3,371,000 +4,000 0.32% 15,000,950
2013-01-16 2013-01-14 4.350 3,367,000 +3,000 0.32% 14,646,450
2013-01-15 2013-01-11 4.650 3,364,000 -2,000 0.32% 15,642,600
2013-01-11 2013-01-09 4.850 3,366,000 -58,000 0.32% 16,325,100
2013-01-07 2013-01-03 5.200 3,424,000 -1,000 0.36% 17,804,800
2013-01-04 2013-01-02 5.100 3,425,000 +6,000 0.36% 17,467,500
2013-01-03 2012-12-31 4.800 3,419,000 -5,000 0.36% 16,411,200
2013-01-02 2012-12-27 4.550 3,424,000 -29,000 0.36% 15,579,200
2012-12-28 2012-12-24 4.000 3,453,000 +543,000 0.37% 13,812,000
2012-12-19 2012-12-17 3.100 2,910,000 +20,000 0.34% 9,021,000
2012-12-18 2012-12-14 2.950 2,890,000 +15,000 0.34% 8,525,500
2012-12-17 2012-12-13 3.000 2,875,000 -63,000 0.34% 8,625,000
2012-12-13 2012-12-11 2.900 2,938,000 -45,000 0.35% 8,520,200
2012-12-11 2012-12-07 2.750 2,983,000 -5,000 0.35% 8,203,250
2012-12-07 2012-12-05 3.000 2,988,000 -3,000 0.35% 8,964,000
2012-12-06 2012-12-04 2.750 2,991,000 -2,000 0.35% 8,225,250
2012-11-30 2012-11-28 2.850 2,993,000 -31,000 0.35% 8,530,050
2012-11-29 2012-11-27 3.150 3,024,000 -23,000 0.36% 9,525,600
2012-11-28 2012-11-26 2.600 3,047,000 -43,000 0.36% 7,922,200
2012-11-27 2012-11-23 2.150 3,090,000 +18,000 0.36% 6,643,500
2012-11-21 2012-11-19 2.000 3,072,000 +1,000 0.36% 6,144,000
2012-11-06 2012-11-02 1.750 3,071,000 +18,000 0.36% 5,374,250
2012-11-05 2012-11-01 1.700 3,053,000 +30,000 0.36% 5,190,100
2012-10-31 2012-10-29 1.680 3,023,000 -30,000 0.36% 5,078,640
2012-10-30 2012-10-26 1.560 3,053,000 +100,000 0.36% 4,762,680
2012-10-19 2012-10-17 1.720 2,953,000 -31,000 0.35% 5,079,160
2012-10-18 2012-10-16 1.710 2,984,000 -20,000 0.35% 5,102,640
2012-10-16 2012-10-12 1.710 3,004,000 -8,000 0.35% 5,136,840
2012-09-26 2012-09-24 1.830 3,012,000 +5,000 0.36% 5,511,960
2012-09-24 2012-09-20 1.880 3,007,000 +40,000 0.35% 5,653,160
2012-09-18 2012-09-14 1.960 2,967,000 +25,000 0.35% 5,815,320
2012-09-17 2012-09-13 1.850 2,942,000 -7,000 0.35% 5,442,700
2012-09-13 2012-09-11 1.900 2,949,000 +108,000 0.35% 5,603,100
2012-09-12 2012-09-10 1.650 2,841,000 +81,000 0.33% 4,687,650
2012-08-20 2012-08-16 1.280 2,760,000 -14,000 0.38% 3,532,800
2012-08-17 2012-08-15 1.300 2,774,000 +10,000 0.38% 3,606,200
2012-07-26 2012-07-24 1.150 2,764,000 -1,000 0.38% 3,178,600
2012-07-24 2012-07-20 1.150 2,765,000 +15,000 0.38% 3,179,750
2012-07-13 2012-07-11 0.890 2,750,000 +10,000 0.44% 2,447,500
2012-07-12 2012-07-10 0.910 2,740,000 +20,000 0.44% 2,493,400
2012-07-11 2012-07-09 0.980 2,720,000 +20,000 0.43% 2,665,600
2012-07-10 2012-07-06 1.100 2,700,000 +10,000 0.43% 2,970,000
2012-07-09 2012-07-05 1.070 2,690,000 +50,000 0.43% 2,878,300
2012-06-19 2012-06-15 1.180 2,640,000 +15,000 0.52% 3,115,200
2012-03-28 2012-03-26 1.490 2,625,000 +1,000 0.52% 3,911,250
2012-03-27 2012-03-23 1.500 2,624,000 -14,000 0.52% 3,936,000
2012-03-22 2012-03-20 1.530 2,638,000 -47,000 0.52% 4,036,140
2012-03-21 2012-03-19 1.580 2,685,000 +80,000 0.53% 4,242,300
2012-03-13 2012-03-09 1.630 2,605,000 -12,000 0.51% 4,246,150
2012-03-12 2012-03-08 1.610 2,617,000 -12,000 0.51% 4,213,370
2012-02-27 2012-02-23 1.740 2,629,000 +4,000 0.52% 4,574,460
2012-02-22 2012-02-20 1.720 2,625,000 +3,000 0.52% 4,515,000
2012-02-20 2012-02-16 1.770 2,622,000 +6,000 0.52% 4,640,940
2012-02-17 2012-02-15 1.720 2,616,000 +10,000 0.51% 4,499,520
2012-02-10 2012-02-08 1.850 2,606,000 +40,000 0.51% 4,821,100
2012-02-09 2012-02-07 1.780 2,566,000 +22,000 0.50% 4,567,480
2012-02-08 2012-02-06 1.750 2,544,000 +10,000 0.50% 4,452,000
2012-02-06 2012-02-02 1.790 2,534,000 +20,000 0.50% 4,535,860
2012-01-19 2012-01-17 1.680 2,514,000 +29,000 0.49% 4,223,520
2011-12-12 2011-12-08 1.930 2,485,000 -70,000 0.49% 4,796,050
2011-12-09 2011-12-07 2.030 2,555,000 +142,000 0.50% 5,186,650
2011-12-02 2011-11-30 1.800 2,413,000 -10,000 0.47% 4,343,400
2011-11-29 2011-11-25 1.800 2,423,000 +10,000 0.48% 4,361,400
2011-11-24 2011-11-22 1.780 2,413,000 -1,000 0.47% 4,295,140
2011-11-17 2011-11-15 1.960 2,414,000 -20,000 0.47% 4,731,440
2011-11-16 2011-11-14 1.900 2,434,000 +20,000 0.48% 4,624,600
2011-11-15 2011-11-11 1.860 2,414,000 -90,000 0.47% 4,490,040
2011-11-14 2011-11-10 1.830 2,504,000 +2,000 0.49% 4,582,320
2011-10-31 2011-10-27 2.200 2,502,000 -3,000 0.49% 5,504,400
2011-10-28 2011-10-26 2.170 2,505,000 +3,000 0.49% 5,435,850
2011-10-20 2011-10-18 1.960 2,502,000 -54,000 0.53% 4,903,920
2011-10-17 2011-10-13 2.060 2,556,000 +32,000 0.55% 5,265,360
2011-10-14 2011-10-12 1.950 2,524,000 +18,000 0.54% 4,921,800
2011-10-11 2011-10-07 1.850 2,506,000 -3,000 0.53% 4,636,100
2011-10-04 2011-09-30 2.000 2,509,000 -3,000 0.54% 5,018,000
2011-10-03 2011-09-28 2.070 2,512,000 -4,000 0.54% 5,199,840
2011-09-27 2011-09-23 2.170 2,516,000 +90,000 0.54% 5,459,720
2011-09-21 2011-09-19 2.550 2,426,000 +10,000 0.52% 6,186,300
2011-09-16 2011-09-14 2.100 2,416,000 -4,000 0.52% 5,073,600
2011-09-07 2011-09-05 2.190 2,420,000 -4,000 0.52% 5,299,800
2011-09-01 2011-08-30 2.200 2,424,000 -52,000 0.52% 5,332,800
2011-08-31 2011-08-29 2.240 2,476,000 -20,000 0.53% 5,546,240
2011-08-29 2011-08-25 2.250 2,496,000 +100,000 0.53% 5,616,000
2011-08-26 2011-08-24 2.210 2,396,000 -28,000 0.51% 5,295,160
2011-08-24 2011-08-22 2.300 2,424,000 -8,000 0.52% 5,575,200
2011-08-12 2011-08-10 2.340 2,432,000 -2,000 0.56% 5,690,880
2011-08-05 2011-08-03 2.500 2,434,000 +3,000 0.56% 6,085,000
2011-08-04 2011-08-02 2.600 2,431,000 -5,000 0.56% 6,320,600
2011-08-03 2011-08-01 2.550 2,436,000 +5,000 0.56% 6,211,800
2011-08-02 2011-07-29 2.440 2,431,000 -10,000 0.56% 5,931,640
2011-08-01 2011-07-28 2.500 2,441,000 -100,000 0.56% 6,102,500
2011-07-28 2011-07-26 2.440 2,541,000 +10,000 0.58% 6,200,040
2011-07-26 2011-07-22 2.700 2,531,000 -158,000 0.58% 6,833,700
2011-07-25 2011-07-21 2.550 2,689,000 +162,000 0.62% 6,856,950
2011-07-20 2011-07-18 3.000 2,527,000 +20,000 0.58% 7,581,000
2011-07-13 2011-07-11 3.300 2,507,000 +7,000 0.62% 8,273,100
2011-07-12 2011-07-08 3.600 2,500,000 -5,000 0.62% 9,000,000
2011-07-08 2011-07-06 3.450 2,505,000 -28,000 0.62% 8,642,250
2011-07-07 2011-07-05 3.250 2,533,000 +29,000 0.62% 8,232,250
2011-07-05 2011-06-30 3.750 2,504,000 -1,000 0.62% 9,390,000
2011-07-04 2011-06-29 3.600 2,505,000 +10,000 0.62% 9,018,000
2011-06-28 2011-06-24 4.000 2,495,000 -1,000 0.61% 9,980,000
2011-06-22 2011-06-20 4.150 2,496,000 +3,000 0.65% 10,358,400
2011-06-13 2011-06-09 4.950 2,493,000 -5,000 0.65% 12,340,350
2011-05-24 2011-05-20 5.100 2,498,000 -4,000 0.70% 12,739,800
2011-05-19 2011-05-17 5.100 2,502,000 +4,000 0.71% 12,760,200
2011-05-13 2011-05-11 5.200 2,498,000 -5,000 0.75% 12,989,600
2011-05-03 2011-04-28 5.800 2,503,000 -39,000 0.80% 14,517,400
2011-04-29 2011-04-27 6.000 2,542,000 -6,000 0.81% 15,252,000
2011-04-28 2011-04-26 6.100 2,548,000 +9,000 0.88% 15,542,800
2011-04-27 2011-04-21 6.300 2,539,000 -40,000 0.87% 15,995,700
2011-04-20 2011-04-18 6.100 2,579,000 +12,000 0.89% 15,731,900
2011-04-19 2011-04-15 6.200 2,567,000 -50,000 0.88% 15,915,400
2011-04-18 2011-04-14 6.000 2,617,000 -32,000 0.90% 15,702,000
2011-04-15 2011-04-13 5.400 2,649,000 -9,000 0.91% 14,304,600
2011-04-12 2011-04-08 5.500 2,658,000 -5,000 0.92% 14,619,000
2011-04-11 2011-04-07 5.300 2,663,000 -19,000 0.92% 14,113,900
2011-04-08 2011-04-06 5.300 2,682,000 +14,000 0.92% 14,214,600
2011-04-04 2011-03-31 5.400 2,668,000 +1,000 0.92% 14,407,200
2011-03-30 2011-03-28 5.200 2,667,000 -3,000 0.92% 13,868,400
2011-03-29 2011-03-25 5.300 2,670,000 +5,000 0.92% 14,151,000
2011-03-28 2011-03-24 5.400 2,665,000 +13,000 0.92% 14,391,000
2011-03-24 2011-03-22 5.600 2,652,000 +2,000 0.91% 14,851,200
2011-03-21 2011-03-17 5.800 2,650,000 +3,000 0.91% 15,370,000
2011-03-16 2011-03-14 5.900 2,647,000 -10,000 0.91% 15,617,300
2011-03-15 2011-03-11 6.300 2,657,000 -33,000 0.91% 16,739,100
2011-03-11 2011-03-09 5.800 2,690,000 -14,000 0.97% 15,602,000
2011-03-10 2011-03-08 6.000 2,704,000 -50,000 0.97% 16,224,000
2011-03-09 2011-03-07 6.200 2,754,000 +60,000 0.99% 17,074,800
2011-03-08 2011-03-04 6.300 2,694,000 +782,000 0.97% 16,972,200
2011-03-03 2011-03-01 6.700 1,912,000 +50,000 0.69% 12,810,400
2011-02-28 2011-02-24 6.400 1,862,000 -32,000 0.70% 11,916,800
2011-02-25 2011-02-23 6.300 1,894,000 +30,000 0.71% 11,932,200
2011-02-17 2011-02-15 6.300 1,864,000 +9,000 0.70% 11,743,200
2011-01-28 2011-01-26 7.000 1,855,000 +29,000 0.73% 12,985,000
2011-01-27 2011-01-25 6.700 1,826,000 +2,000 0.72% 12,234,200
2011-01-20 2011-01-18 6.600 1,824,000 -18,000 0.72% 12,038,400
2011-01-19 2011-01-17 6.600 1,842,000 -4,000 0.72% 12,157,200
2011-01-17 2011-01-13 6.800 1,846,000 +3,000 0.73% 12,552,800
2011-01-12 2011-01-10 7.000 1,843,000 -6,000 0.72% 12,901,000
2011-01-10 2011-01-06 7.000 1,849,000 -15,000 0.73% 12,943,000
2010-12-30 2010-12-28 7.000 1,864,000 -38,000 0.73% 13,048,000
2010-12-29 2010-12-24 7.300 1,902,000 -9,000 0.75% 13,884,600
2010-12-23 2010-12-21 7.400 1,911,000 +20,000 0.75% 14,141,400
2010-12-20 2010-12-16 7.400 1,891,000 +10,000 0.74% 13,993,400
2010-12-14 2010-12-10 7.700 1,881,000 +5,000 0.74% 14,483,700
2010-12-10 2010-12-08 8.000 1,876,000 -66,000 0.74% 15,008,000
2010-12-09 2010-12-07 8.000 1,942,000 -3,000 0.76% 15,536,000
2010-12-08 2010-12-06 8.200 1,945,000 -182,000 0.76% 15,949,000
2010-12-07 2010-12-03 7.500 2,127,000 -50,000 0.84% 15,952,500
2010-12-06 2010-12-02 7.400 2,177,000 -46,000 0.86% 16,109,800
2010-12-03 2010-12-01 7.600 2,223,000 -10,000 1.10% 16,894,800
2010-12-02 2010-11-30 7.500 2,233,000 -10,000 1.10% 16,747,500
2010-12-01 2010-11-29 7.400 2,243,000 +50,000 1.11% 16,598,200
2010-11-30 2010-11-26 7.600 2,193,000 +10,000 1.08% 16,666,800
2010-11-29 2010-11-25 7.600 2,183,000 -20,000 1.08% 16,590,800
2010-11-26 2010-11-24 7.500 2,203,000 -14,000 1.09% 16,522,500
2010-11-24 2010-11-22 7.300 2,217,000 -3,000 1.10% 16,184,100
2010-11-22 2010-11-18 7.500 2,220,000 +3,000 1.10% 16,650,000
2010-11-19 2010-11-17 7.500 2,217,000 +100,000 1.10% 16,627,500
2010-11-18 2010-11-16 7.800 2,117,000 -93,000 1.16% 16,512,600
2010-11-17 2010-11-15 7.800 2,210,000 +40,000 1.21% 17,238,000
2010-11-16 2010-11-12 8.500 2,170,000 -60,000 1.19% 18,445,000
2010-11-15 2010-11-11 8.600 2,230,000 -39,000 1.22% 19,178,000
2010-11-12 2010-11-10 8.400 2,269,000 -30,000 1.24% 19,059,600
2010-11-11 2010-11-09 8.700 2,299,000 -24,000 1.26% 20,001,300
2010-10-19 2010-10-15 8.500 2,323,000 +271,000 1.28% 19,745,500
2010-10-13 2010-10-11 6.500 2,052,000 +23,000 1.13% 13,338,000
2010-10-12 2010-10-08 6.700 2,029,000 +10,000 1.11% 13,594,300
2010-10-07 2010-10-05 6.900 2,019,000 -20,000 1.11% 13,931,100
2010-10-04 2010-09-29 7.500 2,039,000 -21,000 1.12% 15,292,500
2010-09-30 2010-09-28 7.400 2,060,000 +34,000 1.13% 15,244,000
2010-09-29 2010-09-27 7.200 2,026,000 -60,000 1.11% 14,587,200
2010-09-28 2010-09-24 7.000 2,086,000 -13,000 1.15% 14,602,000
2010-09-27 2010-09-22 6.500 2,099,000 -27,000 1.15% 13,643,500
2010-09-17 2010-09-15 6.500 2,126,000 +20,000 1.17% 13,819,000
2010-09-15 2010-09-13 6.600 2,106,000 -3,000 1.16% 13,899,600
2010-09-14 2010-09-10 6.000 2,109,000 -23,000 1.16% 12,654,000
2010-09-13 2010-09-09 6.000 2,132,000 +49,000 1.17% 12,792,000
2010-09-09 2010-09-07 5.900 2,083,000 -10,000 1.14% 12,289,700
2010-09-01 2010-08-30 5.600 2,093,000 -19,000 1.15% 11,720,800
2010-08-31 2010-08-27 5.700 2,112,000 -80,000 1.16% 12,038,400
2010-08-30 2010-08-26 5.600 2,192,000 -72,000 1.20% 12,275,200
2010-08-23 2010-08-19 6.000 2,264,000 +178,000 1.24% 13,584,000
2010-08-20 2010-08-18 6.000 2,086,000 +17,000 1.15% 12,516,000
2010-08-06 2010-08-04 6.700 2,069,000 +19,000 1.14% 13,862,300
2010-08-05 2010-08-03 6.800 2,050,000 +66,000 1.13% 13,940,000
2010-08-04 2010-08-02 6.300 1,984,000 +52,000 1.09% 12,499,200
2010-07-15 2010-07-13 6.300 1,932,000 +39,000 1.06% 12,171,600
2010-07-13 2010-07-09 6.400 1,893,000 +40,000 1.04% 12,115,200
2010-07-12 2010-07-08 6.500 1,853,000 +67,000 1.02% 12,044,500
2010-07-09 2010-07-07 6.400 1,786,000 +43,000 0.98% 11,430,400
2010-07-05 2010-06-30 6.300 1,743,000 +5,000 0.96% 10,980,900
2010-06-23 2010-06-21 6.700 1,738,000 -6,000 0.96% 11,644,600
2010-06-22 2010-06-18 6.800 1,744,000 +5,000 0.96% 11,859,200
2010-06-17 2010-06-14 6.500 1,739,000 +10,000 0.96% 11,303,500
2010-06-15 2010-06-11 6.500 1,729,000 +29,000 0.95% 11,238,500
2010-06-14 2010-06-10 6.600 1,700,000 -2,000 0.94% 11,220,000
2010-06-03 2010-06-01 6.500 1,702,000 -10,000 0.94% 11,063,000
2010-05-27 2010-05-25 6.100 1,712,000 -42,000 0.94% 10,443,200
2010-05-26 2010-05-24 6.600 1,754,000 +10,000 0.97% 11,576,400
2010-05-25 2010-05-20 6.500 1,744,000 +50,000 0.96% 11,336,000
2010-05-24 2010-05-19 6.800 1,694,000 +13,000 0.93% 11,519,200
2010-05-20 2010-05-18 7.000 1,681,000 +76,000 0.93% 11,767,000
2010-05-19 2010-05-17 7.500 1,605,000 +51,000 0.88% 12,037,500
2010-05-18 2010-05-14 8.000 1,554,000 -5,000 0.86% 12,432,000
2010-05-17 2010-05-13 8.000 1,559,000 +124,000 0.86% 12,472,000
2010-05-14 2010-05-12 8.000 1,435,000 -20,000 0.79% 11,480,000
2010-05-13 2010-05-11 7.800 1,455,000 -9,000 0.80% 11,349,000
2010-05-12 2010-05-10 8.000 1,464,000 +20,000 0.81% 11,712,000
2010-05-11 2010-05-07 7.800 1,444,000 +25,000 0.80% 11,263,200
2010-05-10 2010-05-06 7.900 1,419,000 -23,000 0.78% 11,210,100
2010-05-07 2010-05-05 7.800 1,442,000 +14,000 0.80% 11,247,600
2010-05-06 2010-05-04 8.000 1,428,000 +5,000 0.79% 11,424,000
2010-05-05 2010-05-03 8.400 1,423,000 -424,000 0.79% 11,953,200
2010-05-04 2010-04-30 6.900 1,847,000 +33,000 1.02% 12,744,300
2010-05-03 2010-04-29 6.900 1,814,000 +83,000 1.00% 12,516,600
2010-04-30 2010-04-28 7.500 1,731,000 +210,000 0.96% 12,982,500
2010-04-29 2010-04-27 7.800 1,521,000 +256,000 0.84% 11,863,800
2010-04-28 2010-04-26 7.700 1,265,000 -152,000 0.70% 9,740,500
2010-04-27 2010-04-23 6.300 1,417,000 -142,000 0.78% 8,927,100
2010-04-26 2010-04-22 6.400 1,559,000 -27,000 0.86% 9,977,600
2010-04-23 2010-04-21 6.100 1,586,000 -413,000 0.88% 9,674,600
2010-04-22 2010-04-20 4.950 1,999,000 -100,000 1.11% 9,895,050
2010-04-21 2010-04-19 4.700 2,099,000 +400,000 1.16% 9,865,300
2010-04-20 2010-04-16 4.850 1,699,000 -16,000 0.94% 8,240,150
2010-04-19 2010-04-15 4.400 1,715,000 +20,000 0.95% 7,546,000
2010-04-16 2010-04-14 4.150 1,695,000 +11,000 0.94% 7,034,250
2010-04-14 2010-04-12 3.950 1,684,000 -9,000 0.93% 6,651,800
2010-04-13 2010-04-09 4.000 1,693,000 -20,000 0.94% 6,772,000
2010-04-12 2010-04-08 4.000 1,713,000 +12,000 0.95% 6,852,000
2010-04-09 2010-04-07 4.150 1,701,000 -8,000 0.94% 7,059,150
2010-04-08 2010-04-01 4.100 1,709,000 +4,000 0.95% 7,006,900
2010-04-07 2010-03-31 3.750 1,705,000 -4,000 0.94% 6,393,750
2010-04-01 2010-03-30 3.750 1,709,000 -10,000 0.95% 6,408,750
2010-03-31 2010-03-29 3.750 1,719,000 +72,000 0.95% 6,446,250
2010-03-30 2010-03-26 3.750 1,647,000 -31,000 0.91% 6,176,250
2010-03-26 2010-03-24 3.850 1,678,000 -30,000 0.93% 6,460,300
2010-03-23 2010-03-19 3.800 1,708,000 -54,000 0.95% 6,490,400
2010-03-22 2010-03-18 3.750 1,762,000 +48,000 0.98% 6,607,500
2010-03-19 2010-03-17 3.950 1,714,000 -9,000 0.95% 6,770,300
2010-03-18 2010-03-16 4.050 1,723,000 +10,000 0.95% 6,978,150
2010-03-17 2010-03-15 4.100 1,713,000 +10,000 0.95% 7,023,300
2010-03-15 2010-03-11 4.250 1,703,000 -64,000 0.94% 7,237,750
2010-03-12 2010-03-10 4.200 1,767,000 +63,000 0.98% 7,421,400
2010-03-10 2010-03-08 4.050 1,704,000 -13,000 0.94% 6,901,200
2010-03-08 2010-03-04 4.000 1,717,000 -16,000 0.95% 6,868,000
2010-03-05 2010-03-03 4.100 1,733,000 +800,000 0.96% 7,105,300
2010-03-04 2010-03-02 4.050 933,000 +29,000 0.52% 3,778,650
2010-03-03 2010-03-01 4.050 904,000 +10,000 0.50% 3,661,200
2010-03-02 2010-02-26 4.050 894,000 +38,000 0.50% 3,620,700
2010-03-01 2010-02-25 4.100 856,000 +42,000 0.47% 3,509,600
2010-02-26 2010-02-24 4.150 814,000 +33,000 0.45% 3,378,100
2010-02-25 2010-02-23 4.100 781,000 +7,000 0.43% 3,202,100
2010-02-24 2010-02-22 4.250 774,000 +6,000 0.43% 3,289,500
2010-02-23 2010-02-19 4.200 768,000 +15,000 0.43% 3,225,600
2010-02-22 2010-02-18 4.450 753,000 +62,000 0.42% 3,350,850
2010-02-19 2010-02-17 4.800 691,000 -2,000 0.38% 3,316,800
2010-02-17 2010-02-11 4.800 693,000 +17,000 0.38% 3,326,400
2010-02-12 2010-02-10 5.000 676,000 -136,000 0.37% 3,380,000
2010-02-11 2010-02-09 4.950 812,000 -26,000 0.45% 4,019,400
2010-02-10 2010-02-08 4.750 838,000 -108,000 0.46% 3,980,500
2010-02-09 2010-02-05 4.450 946,000 +4,000 0.52% 4,209,700
2010-02-08 2010-02-04 4.300 942,000 +54,000 0.52% 4,050,600
2010-02-05 2010-02-03 4.350 888,000 +6,000 0.49% 3,862,800
2010-02-02 2010-01-29 4.000 882,000 +68,000 0.49% 3,528,000
2010-02-01 2010-01-28 4.050 814,000 +29,000 0.45% 3,296,700
2010-01-29 2010-01-27 4.000 785,000 +28,000 0.43% 3,140,000
2010-01-28 2010-01-26 4.250 757,000 +7,000 0.42% 3,217,250
2010-01-27 2010-01-25 4.300 750,000 -20,000 0.42% 3,225,000
2010-01-26 2010-01-22 3.950 770,000 +15,000 0.43% 3,041,500
2010-01-25 2010-01-21 4.200 755,000 -1,000 0.42% 3,171,000
2010-01-22 2010-01-20 4.450 756,000 -65,000 0.42% 3,364,200
2010-01-21 2010-01-19 4.550 821,000 +122,000 0.45% 3,735,550
2010-01-20 2010-01-18 4.700 699,000 -193,000 0.39% 3,285,300
2010-01-19 2010-01-15 4.550 892,000 +104,000 0.49% 4,058,600
2010-01-18 2010-01-14 3.500 788,000 -5,000 0.44% 2,758,000
2010-01-15 2010-01-13 3.450 793,000 +9,000 0.44% 2,735,850
2010-01-14 2010-01-12 3.350 784,000 -309,000 0.43% 2,626,400
2010-01-11 2010-01-07 3.950 1,093,000 -233,000 0.61% 4,317,350
2010-01-05 2009-12-31 3.200 1,326,000 -10,000 0.73% 4,243,200
2009-12-29 2009-12-24 3.350 1,336,000 +15,000 0.74% 4,475,600
2009-12-28 2009-12-22 3.200 1,321,000 +5,000 0.73% 4,227,200
2009-12-18 2009-12-16 3.450 1,316,000 +3,000 0.73% 4,540,200
2009-12-16 2009-12-14 3.850 1,313,000 -29,000 0.73% 5,055,050
2009-12-14 2009-12-10 3.900 1,342,000 +12,000 0.74% 5,233,800
2009-11-27 2009-11-25 4.300 1,330,000 -18,000 0.74% 5,719,000
2009-11-26 2009-11-24 4.250 1,348,000 -4,000 0.75% 5,729,000
2009-11-25 2009-11-23 4.350 1,352,000 -31,000 0.77% 5,881,200
2009-11-24 2009-11-20 4.200 1,383,000 +35,000 0.79% 5,808,600
2009-11-23 2009-11-19 3.500 1,348,000 -50,000 0.77% 4,718,000
2009-11-20 2009-11-18 3.350 1,398,000 -6,000 0.79% 4,683,300
2009-11-19 2009-11-17 3.350 1,404,000 +20,000 0.80% 4,703,400
2009-11-18 2009-11-16 3.350 1,384,000 +10,000 0.79% 4,636,400
2009-11-17 2009-11-13 3.400 1,374,000 -93,000 0.78% 4,671,600
2009-11-16 2009-11-12 3.150 1,467,000 +40,000 0.83% 4,621,050
2009-11-11 2009-11-09 3.350 1,427,000 +8,000 0.81% 4,780,450
2009-11-10 2009-11-06 3.000 1,419,000 -6,000 0.81% 4,257,000
2009-11-09 2009-11-05 3.050 1,425,000 -3,000 0.81% 4,346,250
2009-11-02 2009-10-29 2.950 1,428,000 +20,000 0.81% 4,212,600
2009-10-30 2009-10-28 3.000 1,408,000 -2,000 0.80% 4,224,000
2009-10-29 2009-10-27 3.150 1,410,000 +65,000 0.80% 4,441,500
2009-10-15 2009-10-13 3.200 1,345,000 -6,000 0.76% 4,304,000
2009-10-14 2009-10-12 3.300 1,351,000 +2,000 0.77% 4,458,300
2009-10-13 2009-10-09 3.250 1,349,000 +40,000 0.77% 4,384,250
2009-10-12 2009-10-08 3.200 1,309,000 +136,000 0.74% 4,188,800
2009-10-08 2009-10-06 3.000 1,173,000 +40,000 0.67% 3,519,000
2009-10-07 2009-10-05 3.150 1,133,000 +5,000 0.64% 3,568,950
2009-10-06 2009-10-02 3.150 1,128,000 -3,000 0.64% 3,553,200
2009-10-05 2009-09-30 3.250 1,131,000 -5,000 0.64% 3,675,750
2009-09-30 2009-09-28 3.050 1,136,000 +30,000 0.65% 3,464,800
2009-09-29 2009-09-25 3.150 1,106,000 -3,000 0.63% 3,483,900
2009-09-28 2009-09-24 3.100 1,109,000 +35,000 0.63% 3,437,900
2009-09-25 2009-09-23 3.150 1,074,000 +65,000 0.61% 3,383,100
2009-09-24 2009-09-22 3.400 1,009,000 -20,000 0.57% 3,430,600
2009-09-23 2009-09-21 3.600 1,029,000 +5,000 0.58% 3,704,400
2009-09-22 2009-09-18 3.600 1,024,000 +70,000 0.58% 3,686,400
2009-09-21 2009-09-17 3.150 954,000 +11,000 0.54% 3,005,100
2009-09-18 2009-09-16 3.450 943,000 +75,000 0.54% 3,253,350
2009-09-17 2009-09-15 3.100 868,000 +62,000 0.49% 2,690,800
2009-09-15 2009-09-11 2.650 806,000 +10,000 0.46% 2,135,900
2009-09-14 2009-09-10 2.650 796,000 +21,000 0.45% 2,109,400
2009-09-11 2009-09-09 2.700 775,000 +9,000 0.44% 2,092,500
2009-09-01 2009-08-28 2.750 766,000 +2,000 0.43% 2,106,500
2009-08-26 2009-08-24 3.000 764,000 -44,000 0.43% 2,292,000
2009-08-25 2009-08-21 2.700 808,000 -40,000 0.46% 2,181,600
2009-08-21 2009-08-19 2.800 848,000 -10,000 0.48% 2,374,400
2009-08-18 2009-08-14 3.200 858,000 -20,000 0.49% 2,745,600
2009-08-07 2009-08-05 3.400 878,000 -16,000 0.50% 2,985,200
2009-08-05 2009-08-03 3.500 894,000 +15,000 0.51% 3,129,000
2009-08-04 2009-07-31 3.500 879,000 -12,000 0.50% 3,076,500
2009-08-03 2009-07-30 3.500 891,000 +133,000 0.51% 3,118,500
2009-07-31 2009-07-29 3.650 758,000 -35,000 0.43% 2,766,700
2009-07-30 2009-07-28 3.600 793,000 -10,000 0.45% 2,854,800
2009-07-29 2009-07-27 3.600 803,000 -52,000 0.46% 2,890,800
2009-07-28 2009-07-24 3.800 855,000 -5,000 0.49% 3,249,000
2009-07-27 2009-07-23 3.700 860,000 +62,000 0.49% 3,182,000
2009-07-24 2009-07-22 3.450 798,000 +39,000 0.45% 2,753,100
2009-07-22 2009-07-20 3.350 759,000 +124,000 0.43% 2,542,650
2009-07-21 2009-07-17 3.350 635,000 -5,000 0.36% 2,127,250
2009-07-17 2009-07-15 3.300 640,000 -2,000 0.36% 2,112,000
2009-07-16 2009-07-14 3.250 642,000 +5,000 0.36% 2,086,500
2009-07-13 2009-07-09 3.000 637,000 -10,000 0.36% 1,911,000
2009-07-09 2009-07-07 3.100 647,000 +13,000 0.37% 2,005,700
2009-07-07 2009-07-03 3.050 634,000 -10,000 0.36% 1,933,700
2009-07-06 2009-07-02 3.050 644,000 -20,000 0.37% 1,964,200
2009-07-03 2009-06-30 3.200 664,000 -20,000 0.38% 2,124,800
2009-06-30 2009-06-26 3.550 684,000 +20,000 0.39% 2,428,200
2009-06-29 2009-06-25 3.400 664,000 -2,000 0.38% 2,257,600
2009-06-26 2009-06-24 3.350 666,000 +16,000 0.38% 2,231,100
2009-06-25 2009-06-23 3.400 650,000 -18,000 0.37% 2,210,000
2009-06-24 2009-06-22 3.550 668,000 +25,000 0.38% 2,371,400
2009-06-23 2009-06-19 3.350 643,000 +20,000 0.37% 2,154,050
2009-06-22 2009-06-18 3.300 623,000 +3,000 0.35% 2,055,900
2009-06-19 2009-06-17 3.350 620,000 +5,000 0.35% 2,077,000
2009-06-18 2009-06-16 3.400 615,000 +1,000 0.35% 2,091,000
2009-06-17 2009-06-15 3.800 614,000 -43,000 0.35% 2,333,200
2009-06-16 2009-06-12 4.100 657,000 +30,000 0.37% 2,693,700
2009-06-15 2009-06-11 4.150 627,000 -57,000 0.36% 2,602,050
2009-06-12 2009-06-10 4.250 684,000 +54,000 0.39% 2,907,000
2009-06-11 2009-06-09 4.100 630,000 -15,000 0.36% 2,583,000
2009-06-10 2009-06-08 4.250 645,000 -5,000 0.37% 2,741,250
2009-06-09 2009-06-05 4.400 650,000 +19,000 0.37% 2,860,000
2009-06-08 2009-06-04 4.800 631,000 -74,000 0.36% 3,028,800
2009-05-20 2009-05-18 4.000 705,000 -28,000 0.40% 2,820,000
2009-05-19 2009-05-15 3.200 733,000 +51,000 0.42% 2,345,600
2009-05-14 2009-05-12 2.480 682,000 +40,000 0.39% 1,691,360
2009-05-12 2009-05-08 2.500 642,000 -39,000 0.37% 1,605,000
2009-05-11 2009-05-07 2.500 681,000 -17,000 0.39% 1,702,500
2009-05-08 2009-05-06 2.600 698,000 +15,000 0.40% 1,814,800
2009-05-06 2009-05-04 2.040 683,000 +75,000 0.39% 1,393,320
2009-05-05 2009-04-30 1.880 608,000 +20,000 0.35% 1,143,040
2009-04-29 2009-04-27 1.940 588,000 -5,000 0.33% 1,140,720
2009-04-28 2009-04-24 2.080 593,000 -40,000 0.34% 1,233,440
2009-04-27 2009-04-23 1.710 633,000 -12,000 0.36% 1,082,430
2009-04-24 2009-04-22 1.660 645,000 -10,000 0.37% 1,070,700
2009-04-22 2009-04-20 1.530 655,000 +40,000 0.37% 1,002,150
2009-04-20 2009-04-16 1.540 615,000 +10,000 0.35% 947,100
2009-04-17 2009-04-15 1.560 605,000 -10,000 0.34% 943,800
2009-04-09 2009-04-07 1.500 615,000 +17,000 0.35% 922,500
2009-04-06 2009-04-02 1.390 598,000 -7,000 0.34% 831,220
2009-04-03 2009-04-01 1.400 605,000 +7,000 0.34% 847,000
2009-03-30 2009-03-26 1.280 598,000 -2,000 0.34% 765,440
2009-03-26 2009-03-24 1.370 600,000 -4,000 0.34% 822,000
2009-03-24 2009-03-20 1.220 604,000 -9,000 0.34% 736,880
2009-03-23 2009-03-19 1.200 613,000 +9,000 0.35% 735,600
2009-03-10 2009-03-06 1.180 604,000 -8,000 0.34% 712,720
2009-03-06 2009-03-04 1.260 612,000 +6,000 0.35% 771,120
2009-03-02 2009-02-26 1.400 606,000 +6,000 0.34% 848,400
2009-02-20 2009-02-18 1.400 600,000 -10,000 0.34% 840,000
2009-02-09 2009-02-05 1.390 610,000 -7,000 0.35% 847,900
2009-02-06 2009-02-04 1.460 617,000 -3,000 0.35% 900,820
2009-02-03 2009-01-30 1.450 620,000 +10,000 0.35% 899,000
2009-01-08 2009-01-06 1.800 610,000 -4,000 0.35% 1,098,000
2009-01-07 2009-01-05 1.800 614,000 +12,000 0.35% 1,105,200
2008-12-29 2008-12-22 1.420 602,000 -58,000 0.34% 854,840
2008-12-23 2008-12-19 1.600 660,000 +52,000 0.38% 1,056,000
2008-12-19 2008-12-17 1.740 608,000 +6,000 0.35% 1,057,920
2008-12-12 2008-12-10 1.550 602,000 -14,000 0.34% 933,100
2008-12-10 2008-12-08 1.500 616,000 -15,000 0.35% 924,000
2008-12-09 2008-12-05 1.450 631,000 +24,000 0.36% 914,950
2008-11-18 2008-11-14 1.230 607,000 -50,000 0.38% 746,610
2008-11-17 2008-11-13 1.200 657,000 -9,000 0.41% 788,400
2008-11-14 2008-11-12 1.340 666,000 -40,000 0.42% 892,440
2008-11-13 2008-11-11 1.310 706,000 +7,000 0.44% 924,860
2008-11-12 2008-11-10 1.280 699,000 -5,000 0.44% 894,720
2008-11-11 2008-11-07 1.250 704,000 -34,000 0.44% 880,000
2008-11-10 2008-11-06 1.160 738,000 -5,000 0.46% 856,080
2008-11-05 2008-11-03 1.000 743,000 +3,000 0.46% 743,000
2008-11-04 2008-10-31 0.750 740,000 +50,000 0.46% 555,000
2008-11-03 2008-10-30 0.660 690,000 +62,000 0.43% 455,400
2008-10-31 2008-10-29 0.590 628,000 -10,000 0.39% 370,520
2008-10-30 2008-10-28 0.640 638,000 +10,000 0.40% 408,320
2008-10-29 2008-10-27 0.650 628,000 -5,000 0.39% 408,200
2008-10-28 2008-10-24 0.780 633,000 -1,000 0.40% 493,740
2008-10-20 2008-10-16 0.870 634,000 -89,000 0.40% 551,580
2008-10-10 2008-10-08 1.230 723,000 +7,000 0.45% 889,290
2008-10-06 2008-10-02 1.420 716,000 +3,000 0.45% 1,016,720
2008-10-02 2008-09-29 1.400 713,000 -1,000 0.45% 998,200
2008-09-25 2008-09-23 1.500 714,000 +43,000 0.45% 1,071,000
2008-09-24 2008-09-22 1.550 671,000 -42,000 0.42% 1,040,050
2008-09-22 2008-09-18 1.370 713,000 -22,000 0.45% 976,810
2008-09-19 2008-09-17 1.500 735,000 -12,000 0.46% 1,102,500
2008-09-08 2008-09-04 2.200 747,000 -4,000 0.47% 1,643,400
2008-09-01 2008-08-28 2.200 751,000 -10,000 0.47% 1,652,200
2008-08-29 2008-08-27 2.450 761,000 -24,000 0.48% 1,864,450
2008-08-28 2008-08-26 2.200 785,000 -1,000 0.49% 1,727,000
2008-08-25 2008-08-20 2.150 786,000 -2,000 0.49% 1,689,900
2008-08-21 2008-08-19 2.120 788,000 -3,000 0.49% 1,670,560
2008-08-20 2008-08-18 2.150 791,000 -46,000 0.49% 1,700,650
2008-08-19 2008-08-15 2.310 837,000 +35,000 0.52% 1,933,470
2008-08-18 2008-08-14 2.300 802,000 -35,000 0.50% 1,844,600
2008-08-15 2008-08-13 2.000 837,000 +4,000 0.52% 1,674,000
2008-08-14 2008-08-12 2.060 833,000 -15,000 0.52% 1,715,980
2008-08-13 2008-08-11 2.010 848,000 -11,000 0.53% 1,704,480
2008-08-12 2008-08-08 2.120 859,000 -21,000 0.54% 1,821,080
2008-08-08 2008-08-05 2.470 880,000 -10,000 0.55% 2,173,600
2008-08-07 2008-08-04 2.550 890,000 -10,000 0.56% 2,269,500
2008-08-05 2008-08-01 2.700 900,000 -7,000 0.56% 2,430,000
2008-08-04 2008-07-31 2.750 907,000 +10,000 0.57% 2,494,250
2008-07-30 2008-07-28 3.000 897,000 +10,000 0.56% 2,691,000
2008-07-29 2008-07-25 3.050 887,000 -21,000 0.55% 2,705,350
2008-07-28 2008-07-24 3.000 908,000 -10,000 0.57% 2,724,000
2008-07-25 2008-07-23 3.000 918,000 +12,000 0.57% 2,754,000
2008-07-23 2008-07-21 3.000 906,000 +10,000 0.57% 2,718,000
2008-07-22 2008-07-18 3.000 896,000 -10,000 0.56% 2,688,000
2008-07-21 2008-07-17 3.050 906,000 +4,000 0.57% 2,763,300
2008-07-18 2008-07-16 3.050 902,000 +10,000 0.56% 2,751,100
2008-07-17 2008-07-15 3.050 892,000 -2,000 0.56% 2,720,600
2008-07-16 2008-07-14 3.300 894,000 +2,000 0.56% 2,950,200
2008-07-15 2008-07-11 3.350 892,000 +54,000 0.56% 2,988,200
2008-07-14 2008-07-10 3.100 838,000 -1,000 0.52% 2,597,800
2008-07-11 2008-07-09 3.200 839,000 -5,000 0.52% 2,684,800
2008-07-09 2008-07-07 3.100 844,000 -11,000 0.53% 2,616,400
2008-07-08 2008-07-04 3.050 855,000 +83,000 0.53% 2,607,750
2008-07-07 2008-07-03 2.900 772,000 -1,000 0.48% 2,238,800
2008-07-04 2008-07-02 3.550 773,000 -5,000 0.48% 2,744,150
2008-07-03 2008-06-30 3.700 778,000 +17,000 0.49% 2,878,600
2008-07-02 2008-06-27 4.100 761,000 +4,000 0.48% 3,120,100
2008-06-30 2008-06-26 4.200 757,000 -90,000 0.47% 3,179,400
2008-06-26 2008-06-24 4.200 847,000 +5,000 0.53% 3,557,400
2008-06-24 2008-06-20 4.500 842,000 -2,000 0.53% 3,789,000
2008-06-16 2008-06-12 4.500 844,000 +6,000 0.53% 3,798,000
2008-06-13 2008-06-11 4.800 838,000 -1,000 0.52% 4,022,400
2008-06-10 2008-06-05 5.000 839,000 +1,000 0.52% 4,195,000
2008-06-04 2008-06-02 5.300 838,000 +10,000 0.52% 4,441,400
2008-06-03 2008-05-30 5.200 828,000 -9,000 0.52% 4,305,600
2008-06-02 2008-05-29 5.200 837,000 -4,000 0.52% 4,352,400
2008-05-30 2008-05-28 5.300 841,000 -100,000 0.53% 4,457,300
2008-05-29 2008-05-27 5.200 941,000 -32,000 0.59% 4,893,200
2008-05-28 2008-05-26 5.300 973,000 +5,000 0.61% 5,156,900
2008-05-23 2008-05-21 5.700 968,000 -5,000 0.61% 5,517,600
2008-05-22 2008-05-20 5.700 973,000 +5,000 0.61% 5,546,100
2008-05-21 2008-05-19 5.900 968,000 +3,000 0.61% 5,711,200
2008-05-20 2008-05-16 6.000 965,000 +3,000 0.60% 5,790,000
2008-05-19 2008-05-15 6.200 962,000 -14,000 0.60% 5,964,400
2008-05-16 2008-05-14 6.100 976,000 -43,000 0.61% 5,953,600
2008-05-15 2008-05-13 6.200 1,019,000 +22,000 0.64% 6,317,800
2008-05-14 2008-05-09 6.000 997,000 -1,000 0.62% 5,982,000
2008-05-13 2008-05-08 5.800 998,000 +43,000 0.62% 5,788,400
2008-05-09 2008-05-07 5.800 955,000 +142,000 0.60% 5,539,000
2008-05-08 2008-05-06 6.300 813,000 +27,000 0.51% 5,121,900
2008-05-07 2008-05-05 5.900 786,000 +40,000 0.49% 4,637,400
2008-05-06 2008-05-02 5.900 746,000 +10,000 0.47% 4,401,400
2008-05-05 2008-04-30 6.100 736,000 -13,000 0.46% 4,489,600
2008-05-02 2008-04-29 5.900 749,000 +3,000 0.47% 4,419,100
2008-04-30 2008-04-28 5.900 746,000 +88,000 0.47% 4,401,400
2008-04-29 2008-04-25 6.400 658,000 -5,000 0.41% 4,211,200
2008-04-28 2008-04-24 5.200 663,000 +42,000 0.41% 3,447,600
2008-04-25 2008-04-23 5.200 621,000 -7,000 0.39% 3,229,200
2008-04-23 2008-04-21 5.300 628,000 -3,000 0.39% 3,328,400
2008-04-22 2008-04-18 5.400 631,000 -13,000 0.39% 3,407,400
2008-04-21 2008-04-17 5.500 644,000 +26,000 0.40% 3,542,000
2008-04-17 2008-04-15 5.600 618,000 -11,000 0.39% 3,460,800
2008-04-15 2008-04-11 5.600 629,000 +7,000 0.39% 3,522,400
2008-04-10 2008-04-08 5.900 622,000 +12,000 0.39% 3,669,800
2008-04-09 2008-04-07 6.000 610,000 -20,000 0.38% 3,660,000
2008-04-07 2008-04-02 5.600 630,000 -6,000 0.39% 3,528,000
2008-04-03 2008-04-01 5.600 636,000 -52,000 0.40% 3,561,600
2008-04-02 2008-03-31 6.200 688,000 -46,000 0.43% 4,265,600
2008-04-01 2008-03-28 4.450 734,000 -10,000 0.46% 3,266,300
2008-03-31 2008-03-27 4.450 744,000 +68,000 0.47% 3,310,800
2008-03-28 2008-03-26 4.600 676,000 +2,000 0.42% 3,109,600
2008-03-27 2008-03-25 4.650 674,000 +2,000 0.42% 3,134,100
2008-03-26 2008-03-20 4.450 672,000 -5,000 0.42% 2,990,400
2008-03-25 2008-03-19 4.650 677,000 +3,000 0.42% 3,148,050
2008-03-20 2008-03-18 4.450 674,000 +35,000 0.42% 2,999,300
2008-03-19 2008-03-17 4.350 639,000 +1,000 0.40% 2,779,650
2008-03-18 2008-03-14 5.000 638,000 -2,208,000 0.40% 3,190,000
2008-03-17 2008-03-13 6.000 2,846,000 -112,000 1.78% 17,076,000
2008-03-03 2008-02-28 9.200 2,958,000 -2,000 1.85% 27,213,600
2008-02-29 2008-02-27 8.100 2,960,000 -9,000 1.85% 23,976,000
2008-02-28 2008-02-26 7.400 2,969,000 -18,000 1.86% 21,970,600
2008-02-27 2008-02-25 7.100 2,987,000 +31,000 1.87% 21,207,700
2008-02-26 2008-02-22 6.600 2,956,000 -6,000 1.85% 19,509,600
2008-02-25 2008-02-21 6.700 2,962,000 -140,000 1.85% 19,845,400
2008-02-22 2008-02-20 7.100 3,102,000 +91,000 1.94% 22,024,200
2008-02-21 2008-02-19 6.100 3,011,000 +51,000 1.88% 18,367,100
2008-02-20 2008-02-18 6.600 2,960,000 +42,000 1.85% 19,536,000
2008-02-19 2008-02-15 4.750 2,918,000 -31,000 1.83% 13,860,500
2008-02-13 2008-02-11 3.850 2,949,000 -20,000 1.84% 11,353,650
2008-02-12 2008-02-06 3.900 2,969,000 -3,000 1.86% 11,579,100
2008-02-11 2008-02-04 4.100 2,972,000 -4,000 1.86% 12,185,200
2008-02-05 2008-02-01 3.850 2,976,000 +5,000 1.86% 11,457,600
2008-02-04 2008-01-31 3.750 2,971,000 +20,000 1.86% 11,141,250
2008-02-01 2008-01-30 3.850 2,951,000 -65,000 1.85% 11,361,350
2008-01-31 2008-01-29 4.100 3,016,000 +30,000 1.89% 12,365,600
2008-01-30 2008-01-28 4.350 2,986,000 -161,000 1.87% 12,989,100
2008-01-29 2008-01-25 3.650 3,147,000 +40,000 1.97% 11,486,550
2008-01-28 2008-01-24 3.450 3,107,000 +52,000 1.94% 10,719,150
2008-01-25 2008-01-23 3.450 3,055,000 +3,000 1.91% 10,539,750
2008-01-24 2008-01-22 3.400 3,052,000 -86,000 1.91% 10,376,800
2008-01-23 2008-01-21 4.200 3,138,000 +2,000 1.96% 13,179,600
2008-01-22 2008-01-18 4.700 3,136,000 +135,000 1.96% 14,739,200
2008-01-21 2008-01-17 4.350 3,001,000 -8,000 1.88% 13,054,350
2008-01-18 2008-01-16 4.450 3,009,000 +38,000 1.88% 13,390,050
2008-01-17 2008-01-15 5.300 2,971,000 +5,000 1.86% 15,746,300
2008-01-16 2008-01-14 6.200 2,966,000 +41,000 1.86% 18,389,200
2008-01-15 2008-01-11 6.900 2,925,000 +3,000 1.83% 20,182,500
2008-01-14 2008-01-10 6.700 2,922,000 +60,000 1.83% 19,577,400
2008-01-11 2008-01-09 6.000 2,862,000 +30,000 1.79% 17,172,000
2008-01-10 2008-01-08 7.100 2,832,000 +60,000 1.77% 20,107,200
2008-01-09 2008-01-07 7.400 2,772,000 +4,000 1.73% 20,512,800
2008-01-08 2008-01-04 8.700 2,768,000 +9,000 1.73% 24,081,600
2008-01-04 2008-01-02 11.200 2,759,000 +3,000 1.73% 30,900,800
2008-01-03 2007-12-31 11.300 2,756,000 -9,000 1.72% 31,142,800
2008-01-02 2007-12-27 11.500 2,765,000 -3,000 1.73% 31,797,500
2007-12-28 2007-12-24 12.000 2,768,000 -2,000 1.73% 33,216,000
2007-12-21 2007-12-19 11.600 2,770,000 -1,000 1.73% 32,132,000
2007-12-20 2007-12-18 11.300 2,771,000 -8,000 1.73% 31,312,300
2007-12-19 2007-12-17 11.500 2,779,000 -16,000 1.74% 31,958,500
2007-12-18 2007-12-14 11.900 2,795,000 -7,000 1.75% 33,260,500
2007-12-17 2007-12-13 12.200 2,802,000 +8,000 1.75% 34,184,400
2007-12-14 2007-12-12 12.000 2,794,000 +4,000 1.75% 33,528,000
2007-12-13 2007-12-11 12.500 2,790,000 +1,000 1.75% 34,875,000
2007-12-10 2007-12-06 12.700 2,789,000 -1,000 1.74% 35,420,300
2007-12-06 2007-12-04 12.900 2,790,000 +2,152,000 1.75% 35,991,000
2007-12-05 2007-12-03 13.100 638,000 -21,000 0.40% 8,357,800
2007-12-04 2007-11-30 13.200 659,000 +17,000 0.41% 8,698,800
2007-12-03 2007-11-29 12.100 642,000 -1,000 0.40% 7,768,200
2007-11-30 2007-11-28 12.000 643,000 -14,000 0.40% 7,716,000
2007-11-29 2007-11-27 12.100 657,000 +4,000 0.41% 7,949,700
2007-11-28 2007-11-26 12.500 653,000 +13,000 0.41% 8,162,500
2007-11-26 2007-11-22 12.700 640,000 +17,000 0.40% 8,128,000
2007-11-23 2007-11-21 13.300 623,000 +4,000 0.39% 8,285,900
2007-11-22 2007-11-20 13.200 619,000 -84,000 0.39% 8,170,800
2007-11-20 2007-11-16 13.800 703,000 -18,000 0.44% 9,701,400
2007-11-19 2007-11-15 13.700 721,000 +13,000 0.45% 9,877,700
2007-11-16 2007-11-14 14.500 708,000 -5,000 0.44% 10,266,000
2007-11-15 2007-11-13 13.500 713,000 -10,000 0.45% 9,625,500
2007-11-14 2007-11-12 13.600 723,000 +6,000 0.45% 9,832,800
2007-11-13 2007-11-09 15.400 717,000 -9,000 0.45% 11,041,800
2007-11-12 2007-11-08 15.100 726,000 +13,000 0.45% 10,962,600
2007-11-09 2007-11-07 16.000 713,000 +8,000 0.45% 11,408,000
2007-11-08 2007-11-06 16.700 705,000 -75,000 0.44% 11,773,500
2007-11-07 2007-11-05 17.400 780,000 -254,000 0.49% 13,572,000
2007-11-06 2007-11-02 14.200 1,034,000 +17,000 0.65% 14,682,800
2007-11-05 2007-11-01 13.600 1,017,000 -30,000 0.64% 13,831,200
2007-11-02 2007-10-31 13.300 1,047,000 -88,000 0.65% 13,925,100
2007-11-01 2007-10-30 12.500 1,135,000 +25,000 0.71% 14,187,500
2007-10-31 2007-10-29 13.000 1,110,000 -43,000 0.69% 14,430,000
2007-10-30 2007-10-26 13.300 1,153,000 +73,000 0.72% 15,334,900
2007-10-29 2007-10-25 15.400 1,080,000 -85,000 0.68% 16,632,000
2007-10-26 2007-10-24 11.400 1,165,000 +74,000 0.73% 13,281,000
2007-10-25 2007-10-23 11.600 1,091,000 -98,000 0.68% 12,655,600
2007-10-24 2007-10-22 11.300 1,189,000 +5,000 0.74% 13,435,700
2007-10-23 2007-10-18 11.700 1,184,000 -5,000 0.74% 13,852,800
2007-10-22 2007-10-17 12.000 1,189,000 +11,000 0.74% 14,268,000
2007-10-18 2007-10-16 12.100 1,178,000 -11,000 0.74% 14,253,800
2007-10-17 2007-10-15 11.800 1,189,000 -6,000 0.74% 14,030,200
2007-10-16 2007-10-12 12.300 1,195,000 -17,000 0.75% 14,698,500
2007-10-15 2007-10-11 12.600 1,212,000 +15,000 0.76% 15,271,200
2007-10-12 2007-10-10 12.900 1,197,000 +126,000 0.75% 15,441,300
2007-10-10 2007-10-08 12.100 1,071,000 -6,000 0.67% 12,959,100
2007-10-09 2007-10-05 13.100 1,077,000 -125,000 0.67% 14,108,700
2007-10-08 2007-10-04 11.500 1,202,000 +9,000 0.75% 13,823,000
2007-10-05 2007-10-03 12.100 1,193,000 -18,000 0.75% 14,435,300
2007-10-04 2007-10-02 12.900 1,211,000 -23,000 0.76% 15,621,900
2007-10-03 2007-09-28 13.200 1,234,000 -1,000 0.77% 16,288,800
2007-10-02 2007-09-27 13.100 1,235,000 -25,000 0.77% 16,178,500
2007-09-28 2007-09-25 13.000 1,260,000 -30,000 0.79% 16,380,000
2007-09-27 2007-09-24 13.500 1,290,000 -3,000 0.81% 17,415,000
2007-09-25 2007-09-21 14.000 1,293,000 -140,000 0.81% 18,102,000
2007-09-24 2007-09-20 15.500 1,433,000 -48,000 0.90% 22,211,500
2007-09-21 2007-09-19 15.100 1,481,000 +6,000 0.93% 22,363,100
2007-09-20 2007-09-18 16.200 1,475,000 -71,000 0.92% 23,895,000
2007-09-19 2007-09-17 16.800 1,546,000 +42,000 0.97% 25,972,800
2007-09-18 2007-09-14 17.300 1,504,000 -80,000 0.94% 26,019,200
2007-09-17 2007-09-13 17.100 1,584,000 +80,000 0.99% 27,086,400
2007-09-14 2007-09-12 17.600 1,504,000 -44,000 0.94% 26,470,400
2007-09-13 2007-09-11 17.800 1,548,000 +170,000 0.97% 27,554,400
2007-09-12 2007-09-10 16.900 1,378,000 +20,000 0.86% 23,288,200
2007-09-11 2007-09-07 16.600 1,358,000 +34,000 0.85% 22,542,800
2007-09-10 2007-09-06 18.100 1,324,000 +7,000 0.83% 23,964,400
2007-09-07 2007-09-05 13.400 1,317,000 -11,000 0.82% 17,647,800
2007-09-06 2007-09-04 14.800 1,328,000 +6,000 0.83% 19,654,400
2007-09-05 2007-09-03 15.600 1,322,000 -138,000 0.83% 20,623,200
2007-09-04 2007-08-31 16.700 1,460,000 -57,000 0.91% 24,382,000
2007-09-03 2007-08-30 16.600 1,517,000 +8,000 0.95% 25,182,200
2007-08-31 2007-08-29 16.500 1,509,000 -15,000 0.94% 24,898,500
2007-08-30 2007-08-28 16.800 1,524,000 -7,000 0.95% 25,603,200
2007-08-29 2007-08-27 17.600 1,531,000 -15,000 0.96% 26,945,600
2007-08-28 2007-08-24 17.400 1,546,000 -172,000 0.97% 26,900,400
2007-08-27 2007-08-23 18.100 1,718,000 -54,000 1.07% 31,095,800
2007-08-24 2007-08-22 17.400 1,772,000 +29,000 1.11% 30,832,800
2007-08-23 2007-08-21 16.900 1,743,000 +101,000 1.09% 29,456,700
2007-08-22 2007-08-20 17.900 1,642,000 -73,000 1.03% 29,391,800
2007-08-21 2007-08-17 16.500 1,715,000 +80,000 1.07% 28,297,500
2007-08-20 2007-08-16 17.700 1,635,000 +203,000 1.02% 28,939,500
2007-08-17 2007-08-15 19.400 1,432,000 +136,000 0.90% 27,780,800
2007-08-16 2007-08-14 19.500 1,296,000 +6,000 0.81% 25,272,000
2007-08-15 2007-08-13 21.900 1,290,000 -339,000 0.81% 28,251,000
2007-08-14 2007-08-10 22.500 1,629,000 -184,000 1.02% 36,652,500
2007-08-13 2007-08-09 20.600 1,813,000 +95,000 1.13% 37,347,800
2007-08-10 2007-08-08 13.900 1,718,000 -910,000 1.07% 23,880,200
2007-08-09 2007-08-07 11.900 2,628,000 +274,000 1.64% 31,273,200
2007-08-08 2007-08-06 16.700 2,354,000 -183,000 1.47% 39,311,800
2007-08-07 2007-08-03 25.300 2,537,000 -49,000 1.59% 64,186,100
2007-08-06 2007-08-02 24.600 2,586,000 +53,000 1.62% 63,615,600
2007-08-03 2007-08-01 31.100 2,533,000 -32,000 1.58% 78,776,300
2007-08-02 2007-07-31 32.700 2,565,000 -3,000 1.60% 83,875,500
2007-08-01 2007-07-30 31.800 2,568,000 -69,000 1.61% 81,662,400
2007-07-31 2007-07-27 31.400 2,637,000 -86,000 1.65% 82,801,800
2007-07-30 2007-07-26 33.400 2,723,000 -48,000 2.10% 90,948,200
2007-07-27 2007-07-25 34.400 2,771,000 -29,000 2.13% 95,322,400
2007-07-26 2007-07-24 35.300 2,800,000 +1,078,000 2.15% 98,840,000
2007-07-25 2007-07-23 37.300 1,722,000 +71,000 1.33% 64,230,600
2007-07-24 2007-07-20 32.600 1,651,000 -18,000 1.27% 53,822,600
2007-07-23 2007-07-19 32.600 1,669,000 +24,000 1.28% 54,409,400
2007-07-20 2007-07-18 31.100 1,645,000 -51,000 1.27% 51,159,500
2007-07-19 2007-07-17 32.900 1,696,000 +5,000 1.31% 55,798,400
2007-07-18 2007-07-16 33.900 1,691,000 -26,000 1.30% 57,324,900
2007-07-17 2007-07-13 34.200 1,717,000 +100,000 1.32% 58,721,400
2007-07-16 2007-07-12 35.300 1,617,000 -121,000 1.24% 57,080,100
2007-07-13 2007-07-11 33.800 1,738,000 -40,000 1.34% 58,744,400
2007-07-12 2007-07-10 32.000 1,778,000 -62,000 1.37% 56,896,000
2007-07-11 2007-07-09 36.900 1,840,000 -110,000 1.42% 67,896,000
2007-07-09 2007-07-05 31.000 1,950,000 +105,000 1.50% 60,450,000
2007-06-26 2007-06-22 17.100 1,845,000 1.60% 31,549,500

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top