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: PHILLIP SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.232 914,640 +0 0.14% 212,196
2025-10-13 2025-10-09 0.209 914,640 +0 0.14% 191,160
2025-10-10 2025-10-08 0.210 914,640 +0 0.14% 192,074
2025-10-09 2025-10-06 0.210 914,640 +0 0.14% 192,074
2025-10-08 2025-10-03 0.211 914,640 +0 0.14% 192,989
2025-10-06 2025-10-02 0.213 914,640 +0 0.14% 194,818
2025-10-03 2025-09-30 0.218 914,640 +0 0.14% 199,392
2025-10-02 2025-09-29 0.218 914,640 +0 0.14% 199,392
2025-09-30 2025-09-26 0.218 914,640 +0 0.14% 199,392
2025-09-29 2025-09-25 0.215 914,640 +0 0.14% 196,648
2025-09-26 2025-09-24 0.230 914,640 +0 0.14% 210,367
2025-09-25 2025-09-23 0.210 914,640 +0 0.14% 192,074
2025-09-24 2025-09-22 0.211 914,640 +0 0.14% 192,989
2025-09-23 2025-09-19 0.222 914,640 +0 0.14% 203,050
2025-09-22 2025-09-18 0.244 914,640 +0 0.14% 223,172
2025-09-19 2025-09-17 0.238 914,640 +0 0.14% 217,684
2025-09-18 2025-09-16 0.238 914,640 +0 0.14% 217,684
2025-09-17 2025-09-15 0.244 914,640 +0 0.14% 223,172
2025-09-16 2025-09-12 0.250 914,640 +0 0.14% 228,660
2025-09-15 2025-09-11 0.250 914,640 +0 0.14% 228,660
2025-09-12 2025-09-10 0.260 914,640 +0 0.14% 237,806
2025-09-11 2025-09-09 0.260 914,640 +0 0.14% 237,806
2025-09-10 2025-09-08 0.260 914,640 +0 0.14% 237,806
2025-09-09 2025-09-05 0.325 914,640 +0 0.14% 297,258
2025-09-08 2025-09-04 0.345 914,640 +0 0.14% 315,551
2025-09-05 2025-09-03 0.345 914,640 +0 0.14% 315,551
2025-09-04 2025-09-02 0.345 914,640 +0 0.14% 315,551
2025-09-03 2025-09-01 0.345 914,640 +0 0.14% 315,551
2025-09-02 2025-08-29 0.345 914,640 +0 0.14% 315,551
2025-09-01 2025-08-28 0.345 914,640 +0 0.14% 315,551
2025-08-29 2025-08-27 0.345 914,640 +0 0.14% 315,551
2025-08-28 2025-08-26 0.355 914,640 +0 0.14% 324,697
2025-08-27 2025-08-25 0.355 914,640 +0 0.14% 324,697
2025-08-26 2025-08-22 0.355 914,640 +0 0.14% 324,697
2025-08-25 2025-08-21 0.355 914,640 +0 0.14% 324,697
2025-08-22 2025-08-20 0.360 914,640 +0 0.14% 329,270
2025-08-21 2025-08-19 0.360 914,640 +0 0.14% 329,270
2025-08-20 2025-08-18 0.370 914,640 +0 0.14% 338,417
2025-08-19 2025-08-15 0.360 914,640 -800 0.14% 329,270
2025-04-14 2025-04-10 0.117 915,440 -2,000 0.14% 107,106
2025-03-13 2025-03-11 0.124 917,440 -1,000 0.14% 113,763
2025-03-11 2025-03-07 0.120 918,440 +31,600 0.14% 110,213
2023-10-25 2023-10-20 0.128 886,840 +200 0.48% 113,516
2023-10-18 2023-10-16 0.137 886,640 -40,000 0.48% 121,470
2023-10-09 2023-10-05 0.145 926,640 -10,000 0.50% 134,363
2023-10-05 2023-10-03 0.140 936,640 +200 0.51% 131,130
2023-09-22 2023-09-20 0.122 936,440 +30,000 0.51% 114,246
2023-09-21 2023-09-19 0.163 906,440 -8,000 0.49% 147,750
2023-09-19 2023-09-15 0.165 914,440 +60,000 0.50% 150,883
2023-09-12 2023-09-07 0.195 854,440 -20,000 0.47% 166,616
2023-08-31 2023-08-29 0.183 874,440 +20,000 0.48% 160,023
2023-08-11 2023-08-09 0.250 854,440 -17,600 0.47% 213,610
2023-08-04 2023-08-02 0.275 872,040 +20,000 0.47% 239,811
2023-07-27 2023-07-25 0.250 852,040 +20,000 0.46% 213,010
2023-07-26 2023-07-24 0.250 832,040 +24,400 0.45% 208,010
2023-07-12 2023-07-10 0.350 807,640 +17,600 0.44% 282,674
2023-06-21 2023-06-19 0.400 790,040 -20,200 0.43% 316,016
2023-06-20 2023-06-16 0.350 810,240 +1,360 0.44% 283,584
2023-06-16 2023-06-14 0.375 808,880 +20,200 0.44% 303,330
2023-05-12 2023-05-10 0.425 788,680 +3,000 0.43% 335,189
2023-04-19 2023-04-17 0.525 785,680 -4,000 0.43% 412,482
2023-04-12 2023-04-06 0.500 789,680 +72,000 0.43% 394,840
2023-03-17 2023-03-15 0.600 717,680 +4,000 0.39% 430,608
2023-03-14 2023-03-10 0.725 713,680 -6,000 0.39% 517,418
2022-12-30 2022-12-28 0.875 719,680 +4,000 0.39% 629,720
2022-12-28 2022-12-22 0.925 715,680 -23,000 0.39% 662,004
2022-12-14 2022-12-12 1.075 738,680 +2,000 0.40% 794,081
2022-12-09 2022-12-07 1.350 736,680 -800 0.40% 994,518
2022-12-08 2022-12-06 1.325 737,480 -200 0.40% 977,161
2022-12-07 2022-12-05 1.350 737,680 -5,200 0.40% 995,868
2022-12-01 2022-11-29 0.925 742,880 +4,000 0.40% 687,164
2022-11-30 2022-11-28 0.900 738,880 +4,000 0.40% 664,992
2022-11-28 2022-11-24 1.000 734,880 -28,400 0.40% 734,880
2022-11-25 2022-11-23 1.150 763,280 +28,400 0.42% 877,772
2022-11-18 2022-11-16 1.400 734,880 +2,000 0.40% 1,028,832
2022-11-08 2022-11-04 0.525 732,880 +1,200 0.40% 384,762
2022-09-27 2022-09-23 0.525 731,680 -7,600 0.40% 384,132
2022-09-20 2022-09-16 0.750 739,280 +24,000 0.41% 554,460
2022-08-30 2022-08-26 1.250 715,280 +200 0.39% 894,100
2022-08-26 2022-08-24 1.300 715,080 -8,000 0.39% 929,604
2022-08-25 2022-08-23 1.375 723,080 +4,400 0.40% 994,235
2022-08-19 2022-08-17 1.450 718,680 +800 0.40% 1,042,086
2022-07-12 2022-07-08 1.875 717,880 +11,400 0.40% 1,346,025
2022-06-09 2022-06-07 2.700 706,480 +800 0.39% 1,907,496
2022-03-28 2022-03-24 2.625 705,680 -200 0.39% 1,852,410
2022-03-18 2022-03-16 2.625 705,880 +23,000 0.39% 1,852,935
2022-03-11 2022-03-09 2.500 682,880 -37,000 0.38% 1,707,200
2022-03-10 2022-03-08 2.725 719,880 +16,000 0.40% 1,961,673
2022-03-08 2022-03-04 2.700 703,880 +7,200 0.39% 1,900,476
2022-03-07 2022-03-03 2.875 696,680 +14,000 0.38% 2,002,955
2022-01-05 2022-01-03 4.250 682,680 +8,000 0.38% 2,901,390
2021-12-01 2021-11-29 5.250 674,680 +4,000 0.37% 3,542,070
2021-11-23 2021-11-19 5.625 670,680 -2,000 0.37% 3,772,575
2021-11-18 2021-11-16 5.725 672,680 -4,000 0.37% 3,851,093
2021-10-29 2021-10-27 5.525 676,680 +4,000 0.37% 3,738,657
2021-10-11 2021-10-07 5.275 672,680 -2,000 0.38% 3,548,387
2021-09-07 2021-09-03 5.375 674,680 -400 0.38% 3,626,405
2021-08-02 2021-07-29 6.375 675,080 -800 0.38% 4,303,635
2021-07-28 2021-07-26 5.975 675,880 -9,600 0.38% 4,038,383
2021-07-21 2021-07-19 6.175 685,480 -2,400 0.39% 4,232,839
2021-07-05 2021-06-30 6.750 687,880 -6,400 0.39% 4,643,190
2021-06-30 2021-06-28 6.875 694,280 -1,600 0.39% 4,773,175
2021-06-29 2021-06-25 7.125 695,880 +8,000 0.40% 4,958,145
2021-06-25 2021-06-23 6.500 687,880 -6,000 0.40% 4,471,220
2021-06-11 2021-06-09 6.375 693,880 -400 0.40% 4,423,485
2021-06-04 2021-06-02 6.625 694,280 -2,000 0.40% 4,599,605
2021-06-03 2021-06-01 6.250 696,280 +6,000 0.40% 4,351,750
2021-05-31 2021-05-27 7.000 690,280 -178,800 0.40% 4,831,960
2021-05-24 2021-05-20 7.250 869,080 +6,600 0.50% 6,300,830
2021-05-21 2021-05-18 7.250 862,480 +18,000 0.50% 6,252,980
2021-05-18 2021-05-14 6.875 844,480 +4,000 0.49% 5,805,800
2021-05-13 2021-05-11 7.125 840,480 -4,400 0.48% 5,988,420
2021-05-07 2021-05-05 7.875 844,880 -2,400 0.49% 6,653,430
2021-05-06 2021-05-04 7.875 847,280 -15,800 0.49% 6,672,330
2021-05-05 2021-05-03 7.875 863,080 -1,800 0.50% 6,796,755
2021-04-30 2021-04-28 6.875 864,880 -8,600 0.50% 5,946,050
2021-04-27 2021-04-23 7.375 873,480 -38,000 0.51% 6,441,915
2021-04-23 2021-04-21 7.500 911,480 +8,000 0.53% 6,836,100
2021-04-14 2021-04-12 7.500 903,480 -400 0.53% 6,776,100
2021-04-12 2021-04-08 8.250 903,880 -29,600 0.53% 7,457,010
2021-03-25 2021-03-23 5.400 933,480 -2,000 0.54% 5,040,792
2021-03-24 2021-03-22 5.525 935,480 +2,000 0.55% 5,168,527
2021-03-16 2021-03-12 5.825 933,480 +8,000 0.54% 5,437,521
2021-03-15 2021-03-11 6.200 925,480 -1,000 0.54% 5,737,976
2021-03-12 2021-03-10 5.900 926,480 +6,000 0.54% 5,466,232
2021-03-11 2021-03-09 6.375 920,480 -4,000 0.54% 5,868,060
2021-03-09 2021-03-05 6.500 924,480 +2,800 0.54% 6,009,120
2021-03-05 2021-03-03 7.250 921,680 -1,000 0.54% 6,682,180
2021-03-04 2021-03-02 7.375 922,680 -200 0.54% 6,804,765
2021-03-03 2021-03-01 7.250 922,880 -800 0.54% 6,690,880
2021-03-02 2021-02-26 7.125 923,680 -8,000 0.54% 6,581,220
2021-02-25 2021-02-23 8.000 931,680 -4,000 0.54% 7,453,440
2021-02-24 2021-02-22 8.125 935,680 +12,600 0.55% 7,602,400
2021-02-23 2021-02-19 7.875 923,080 +52,000 0.54% 7,269,255
2021-02-22 2021-02-18 8.250 871,080 -27,600 0.51% 7,186,410
2021-02-19 2021-02-17 8.000 898,680 +2,000 0.52% 7,189,440
2021-02-18 2021-02-16 7.375 896,680 -6,000 0.52% 6,613,015
2021-02-17 2021-02-11 6.125 902,680 +4,800 0.53% 5,528,915
2021-02-16 2021-02-09 6.075 897,880 +800 0.52% 5,454,621
2021-02-10 2021-02-08 6.250 897,080 -30,400 0.52% 5,606,750
2021-02-09 2021-02-05 5.950 927,480 +2,800 0.54% 5,518,506
2021-02-05 2021-02-03 5.275 924,680 +2,000 0.54% 4,877,687
2021-02-04 2021-02-02 5.525 922,680 +5,400 0.54% 5,097,807
2021-02-03 2021-02-01 5.750 917,280 +600 0.53% 5,274,360
2021-02-02 2021-01-29 5.975 916,680 +3,800 0.53% 5,477,163
2021-01-28 2021-01-26 6.000 912,880 -200 0.53% 5,477,280
2021-01-27 2021-01-25 6.000 913,080 +8,000 0.53% 5,478,480
2021-01-25 2021-01-21 6.500 905,080 +14,600 0.53% 5,883,020
2021-01-22 2021-01-20 6.625 890,480 -12,000 0.52% 5,899,430
2021-01-21 2021-01-19 6.875 902,480 -400 0.53% 6,204,550
2021-01-20 2021-01-18 6.875 902,880 -9,600 0.53% 6,207,300
2021-01-19 2021-01-15 6.500 912,480 -800 0.53% 5,931,120
2021-01-15 2021-01-13 6.225 913,280 -5,200 0.53% 5,685,168
2021-01-14 2021-01-12 6.000 918,480 -1,600 0.54% 5,510,880
2021-01-13 2021-01-11 5.475 920,080 +400 0.54% 5,037,438
2021-01-12 2021-01-08 5.600 919,680 +800 0.54% 5,150,208
2021-01-07 2021-01-05 5.600 918,880 -28,600 0.54% 5,145,728
2021-01-06 2021-01-04 5.500 947,480 +41,400 0.55% 5,211,140
2021-01-05 2020-12-31 4.750 906,080 -9,400 0.53% 4,303,880
2020-12-29 2020-12-24 4.475 915,480 -2,800 0.53% 4,096,773
2020-12-21 2020-12-17 4.375 918,280 -1,600 0.54% 4,017,475
2020-12-18 2020-12-16 4.300 919,880 +2,800 0.54% 3,955,484
2020-12-16 2020-12-14 4.800 917,080 +400 0.53% 4,401,984
2020-12-15 2020-12-11 4.625 916,680 -2,400 0.53% 4,239,645
2020-12-14 2020-12-10 5.075 919,080 +9,400 0.54% 4,664,331
2020-12-11 2020-12-09 4.150 909,680 -7,000 0.53% 3,775,172
2020-12-07 2020-12-03 2.875 916,680 -4,000 0.53% 2,635,455
2020-12-02 2020-11-30 3.250 920,680 +8,000 0.54% 2,992,210
2020-10-30 2020-10-28 3.625 912,680 -2,000 0.53% 3,308,465
2020-10-29 2020-10-27 3.675 914,680 -2,000 0.53% 3,361,449
2020-10-12 2020-10-08 4.200 916,680 -8,000 0.53% 3,850,056
2020-09-24 2020-09-22 4.625 924,680 -2,000 0.54% 4,276,645
2020-09-21 2020-09-17 4.750 926,680 -2,000 0.54% 4,401,730
2020-09-07 2020-09-03 4.775 928,680 +4,000 0.54% 4,434,447
2020-08-24 2020-08-20 5.000 924,680 -5,600 0.54% 4,623,400
2020-08-20 2020-08-18 5.000 930,280 +8,000 0.54% 4,651,400
2020-08-13 2020-08-11 4.925 922,280 -2,800 0.54% 4,542,229
2020-08-12 2020-08-10 5.025 925,080 -11,200 0.54% 4,648,527
2020-08-11 2020-08-07 5.100 936,280 +6,000 0.55% 4,775,028
2020-08-10 2020-08-06 5.025 930,280 -15,200 0.54% 4,674,657
2020-08-07 2020-08-05 5.050 945,480 +10,000 0.55% 4,774,674
2020-08-04 2020-07-31 5.000 935,480 +14,000 0.55% 4,677,400
2020-07-31 2020-07-29 4.975 921,480 +6,000 0.54% 4,584,363
2020-07-28 2020-07-24 4.975 915,480 +8,400 0.53% 4,554,513
2020-07-27 2020-07-23 5.250 907,080 +14,000 0.53% 4,762,170
2020-07-23 2020-07-21 5.150 893,080 +2,000 0.52% 4,599,362
2020-07-14 2020-07-10 4.875 891,080 -8,000 0.52% 4,344,015
2020-07-13 2020-07-09 4.650 899,080 -400 0.52% 4,180,722
2020-07-09 2020-07-07 4.750 899,480 -200 0.52% 4,272,530
2020-07-08 2020-07-06 4.850 899,680 +200 0.52% 4,363,448
2020-06-19 2020-06-17 5.300 899,480 -10,000 0.52% 4,767,244
2020-06-10 2020-06-08 5.200 909,480 -2,000 0.55% 4,729,296
2020-06-09 2020-06-05 5.325 911,480 +6,000 0.55% 4,853,631
2020-06-08 2020-06-04 4.550 905,480 -8,000 0.55% 4,119,934
2020-06-03 2020-06-01 4.425 913,480 -800 0.56% 4,042,149
2020-05-29 2020-05-27 5.050 914,280 +600 0.56% 4,617,114
2020-05-27 2020-05-25 4.875 913,680 +6,400 0.56% 4,454,190
2020-04-28 2020-04-24 6.075 907,280 -8,200 0.55% 5,511,726
2020-04-27 2020-04-23 6.075 915,480 +16,400 0.56% 5,561,541
2020-04-22 2020-04-20 6.100 899,080 -2,000 0.55% 5,484,388
2020-04-16 2020-04-14 6.375 901,080 -1,200 0.55% 5,744,385
2020-04-15 2020-04-09 6.375 902,280 -8,000 0.55% 5,752,035
2020-04-14 2020-04-08 6.500 910,280 +1,200 0.55% 5,916,820
2020-04-09 2020-04-07 7.000 909,080 +600 0.55% 6,363,560
2020-04-08 2020-04-06 6.150 908,480 -7,800 0.55% 5,587,152
2020-04-07 2020-04-03 6.100 916,280 +43,000 0.56% 5,589,308
2020-04-06 2020-04-02 5.700 873,280 +6,800 0.53% 4,977,696
2020-03-31 2020-03-27 6.025 866,480 -15,000 0.53% 5,220,542
2020-03-27 2020-03-25 6.000 881,480 +19,200 0.54% 5,288,880
2020-03-16 2020-03-12 7.000 862,280 +200 0.52% 6,035,960
2020-03-10 2020-03-06 7.375 862,080 -15,200 0.52% 6,357,840
2020-03-09 2020-03-05 7.375 877,280 +15,200 0.53% 6,469,940
2020-03-06 2020-03-04 7.375 862,080 -200 0.52% 6,357,840
2020-03-03 2020-02-28 7.250 862,280 -27,200 0.52% 6,251,530
2020-03-02 2020-02-27 7.875 889,480 -76,000 0.54% 7,004,655
2020-02-28 2020-02-26 7.125 965,480 -400 0.59% 6,879,045
2020-02-27 2020-02-25 6.750 965,880 +18,000 0.59% 6,519,690
2020-02-26 2020-02-24 7.125 947,880 +2,000 0.58% 6,753,645
2020-02-25 2020-02-21 8.000 945,880 +14,400 0.58% 7,567,040
2020-02-24 2020-02-20 8.000 931,480 +19,600 0.57% 7,451,840
2020-02-21 2020-02-19 8.125 911,880 +26,400 0.55% 7,409,025
2020-02-20 2020-02-18 8.875 885,480 +324,400 0.54% 7,858,635
2020-02-19 2020-02-17 6.875 561,080 -92,400 0.34% 3,857,425
2020-02-18 2020-02-14 6.150 653,480 +8,800 0.40% 4,018,902
2020-02-14 2020-02-12 6.050 644,680 -2,000 0.39% 3,900,314
2020-02-13 2020-02-11 5.975 646,680 +4,800 0.39% 3,863,913
2020-02-12 2020-02-10 5.800 641,880 +3,200 0.39% 3,722,904
2020-01-23 2020-01-21 6.225 638,680 +8,000 0.39% 3,975,783
2020-01-16 2020-01-14 6.200 630,680 +80,000 0.38% 3,910,216
2020-01-15 2020-01-13 6.500 550,680 -2,200 0.34% 3,579,420
2020-01-08 2020-01-06 6.150 552,880 -4,000 0.34% 3,400,212
2020-01-07 2020-01-03 6.150 556,880 -600 0.34% 3,424,812
2020-01-03 2019-12-31 6.225 557,480 -800 0.34% 3,470,313
2020-01-02 2019-12-27 6.375 558,280 +400 0.34% 3,559,035
2019-12-30 2019-12-24 6.375 557,880 -400 0.34% 3,556,485
2019-12-18 2019-12-16 6.375 558,280 +200 0.34% 3,559,035
2019-12-17 2019-12-13 6.375 558,080 -8,800 0.34% 3,557,760
2019-12-16 2019-12-12 5.500 566,880 +16,400 0.34% 3,117,840
2019-12-13 2019-12-11 5.850 550,480 +200 0.33% 3,220,308
2019-12-11 2019-12-09 5.900 550,280 +8,400 0.33% 3,246,652
2019-12-10 2019-12-06 6.000 541,880 -200 0.33% 3,251,280
2019-12-09 2019-12-05 6.025 542,080 +8,600 0.33% 3,266,032
2019-12-06 2019-12-04 6.025 533,480 +8,800 0.32% 3,214,217
2019-12-05 2019-12-03 6.025 524,680 +1,000 0.32% 3,161,197
2019-12-04 2019-12-02 6.025 523,680 +8,800 0.32% 3,155,172
2019-12-03 2019-11-29 6.200 514,880 +7,800 0.31% 3,192,256
2019-12-02 2019-11-28 6.250 507,080 +11,400 0.31% 3,169,250
2019-11-29 2019-11-27 6.200 495,680 +4,000 0.30% 3,073,216
2019-11-28 2019-11-26 6.625 491,680 -800 0.30% 3,257,380
2019-11-27 2019-11-25 6.625 492,480 -400 0.30% 3,262,680
2019-11-26 2019-11-22 6.625 492,880 +1,000 0.30% 3,265,330
2019-11-25 2019-11-21 7.000 491,880 +4,400 0.30% 3,443,160
2019-11-21 2019-11-19 6.875 487,480 +7,200 0.30% 3,351,425
2019-11-20 2019-11-18 6.875 480,280 -2,000 0.29% 3,301,925
2019-11-19 2019-11-15 7.000 482,280 -1,600 0.29% 3,375,960
2019-11-18 2019-11-14 7.000 483,880 +1,600 0.29% 3,387,160
2019-11-15 2019-11-13 7.500 482,280 +6,200 0.29% 3,617,100
2019-11-14 2019-11-12 7.875 476,080 -3,000 0.29% 3,749,130
2019-11-13 2019-11-11 7.875 479,080 +800 0.29% 3,772,755
2019-11-12 2019-11-08 7.875 478,280 +2,400 0.29% 3,766,455
2019-11-11 2019-11-07 8.000 475,880 -3,000 0.29% 3,807,040
2019-11-08 2019-11-06 7.250 478,880 -7,000 0.29% 3,471,880
2019-11-07 2019-11-05 7.375 485,880 +1,000 0.30% 3,583,365
2019-11-06 2019-11-04 7.500 484,880 +600 0.30% 3,636,600
2019-11-05 2019-11-01 7.500 484,280 +7,200 0.29% 3,632,100
2019-11-04 2019-10-31 7.250 477,080 -11,400 0.29% 3,458,830
2019-10-31 2019-10-29 6.200 488,480 -4,000 0.30% 3,028,576
2019-10-18 2019-10-16 6.375 492,480 +3,200 0.30% 3,139,560
2019-10-11 2019-10-09 6.250 489,280 -3,600 0.30% 3,058,000
2019-10-03 2019-09-30 6.375 492,880 -4,000 0.30% 3,142,110
2019-10-02 2019-09-27 6.200 496,880 +200 0.30% 3,080,656
2019-09-27 2019-09-25 6.875 496,680 -4,400 0.30% 3,414,675
2019-09-26 2019-09-24 6.875 501,080 +4,000 0.30% 3,444,925
2019-09-24 2019-09-20 6.750 497,080 -4,000 0.30% 3,355,290
2019-09-17 2019-09-13 6.875 501,080 -1,600 0.30% 3,444,925
2019-09-16 2019-09-12 6.375 502,680 +7,200 0.31% 3,204,585
2019-09-12 2019-09-10 6.875 495,480 -6,800 0.30% 3,406,425
2019-09-10 2019-09-06 7.250 502,280 +2,000 0.31% 3,641,530
2019-09-09 2019-09-05 7.250 500,280 +5,600 0.30% 3,627,030
2019-08-28 2019-08-26 7.500 494,680 -10,400 0.30% 3,710,100
2019-08-27 2019-08-23 7.250 505,080 +12,000 0.31% 3,661,830
2019-08-26 2019-08-22 7.375 493,080 +13,800 0.30% 3,636,465
2019-08-23 2019-08-21 7.875 479,280 -2,400 0.29% 3,774,330
2019-08-21 2019-08-19 8.125 481,680 +2,400 0.29% 3,913,650
2019-08-16 2019-08-14 7.750 479,280 +400 0.29% 3,714,420
2019-08-14 2019-08-12 8.625 478,880 +1,400 0.29% 4,130,340
2019-08-13 2019-08-09 8.125 477,480 -14,400 0.29% 3,879,525
2019-08-12 2019-08-08 8.500 491,880 +2,000 0.30% 4,180,980
2019-08-09 2019-08-07 7.375 489,880 +2,000 0.30% 3,612,865
2019-08-08 2019-08-06 7.125 487,880 -37,600 0.30% 3,476,145
2019-08-07 2019-08-05 7.125 525,480 +17,800 0.32% 3,744,045
2019-08-06 2019-08-02 6.625 507,680 +8,600 0.31% 3,363,380
2019-08-05 2019-08-01 7.875 499,080 -4,000 0.30% 3,930,255
2019-08-02 2019-07-31 8.750 503,080 +3,800 0.31% 4,401,950
2019-08-01 2019-07-30 9.500 499,280 +5,600 0.30% 4,743,160
2019-07-31 2019-07-29 9.625 493,680 +6,600 0.30% 4,751,670
2019-07-30 2019-07-26 9.875 487,080 +24,400 0.30% 4,809,915
2019-07-29 2019-07-25 9.875 462,680 -13,400 0.28% 4,568,965
2019-07-26 2019-07-24 9.625 476,080 +36,600 0.29% 4,582,270
2019-07-25 2019-07-23 9.375 439,480 -17,800 0.27% 4,120,125
2019-07-24 2019-07-22 9.250 457,280 +4,400 0.28% 4,229,840
2019-07-23 2019-07-19 9.125 452,880 -12,000 0.28% 4,132,530
2019-07-22 2019-07-18 7.750 464,880 -6,000 0.28% 3,602,820
2019-07-18 2019-07-16 8.125 470,880 +26,200 0.29% 3,825,900
2019-07-17 2019-07-15 7.875 444,680 -8,400 0.27% 3,501,855
2019-07-16 2019-07-12 7.500 453,080 -2,000 0.28% 3,398,100
2019-07-15 2019-07-11 6.875 455,080 +2,000 0.28% 3,128,675
2019-07-12 2019-07-10 6.375 453,080 -4,000 0.28% 2,888,385
2019-07-09 2019-07-05 6.375 457,080 +15,000 0.28% 2,913,885
2019-07-08 2019-07-04 6.125 442,080 +6,000 0.27% 2,707,740
2019-07-04 2019-07-02 6.050 436,080 -6,000 0.27% 2,638,284
2019-07-03 2019-06-28 6.375 442,080 -4,000 0.27% 2,818,260
2019-07-02 2019-06-27 6.500 446,080 +4,000 0.27% 2,899,520
2019-06-28 2019-06-26 6.250 442,080 -16,400 0.27% 2,763,000
2019-06-26 2019-06-24 7.500 458,480 +16,800 0.28% 3,438,600
2019-06-25 2019-06-21 7.500 441,680 +5,600 0.27% 3,312,600
2019-06-24 2019-06-20 7.500 436,080 +6,400 0.27% 3,270,600
2019-06-21 2019-06-19 7.625 429,680 +26,800 0.26% 3,276,310
2019-06-20 2019-06-18 7.500 402,880 +8,000 0.25% 3,021,600
2019-06-19 2019-06-17 7.625 394,880 -38,000 0.24% 3,010,960
2019-06-18 2019-06-14 7.125 432,880 -7,600 0.26% 3,084,270
2019-06-17 2019-06-13 6.375 440,480 -12,000 0.27% 2,808,060
2019-06-14 2019-06-12 6.375 452,480 +400 0.28% 2,884,560
2019-06-13 2019-06-11 6.500 452,080 +14,200 0.28% 2,938,520
2019-06-12 2019-06-10 6.500 437,880 -5,200 0.27% 2,846,220
2019-06-11 2019-06-06 6.250 443,080 +6,600 0.27% 2,769,250
2019-06-10 2019-06-05 5.875 436,480 -12,800 0.27% 2,564,320
2019-06-06 2019-06-04 5.700 449,280 +2,400 0.27% 2,560,896
2019-06-05 2019-06-03 5.800 446,880 -32,400 0.27% 2,591,904
2019-06-04 2019-05-31 5.800 479,280 -3,600 0.29% 2,779,824
2019-06-03 2019-05-30 5.800 482,880 +4,000 0.29% 2,800,704
2019-05-31 2019-05-29 5.000 478,880 +18,000 0.29% 2,394,400
2019-05-29 2019-05-27 4.750 460,880 -12,000 0.28% 2,189,180
2019-05-28 2019-05-24 4.700 472,880 +16,000 0.29% 2,222,536
2019-05-27 2019-05-23 4.750 456,880 +4,000 0.28% 2,170,180
2019-05-24 2019-05-22 4.775 452,880 -4,000 0.28% 2,162,502
2019-05-23 2019-05-21 4.700 456,880 +45,200 0.28% 2,147,336
2019-05-22 2019-05-20 4.250 411,680 +20,400 0.25% 1,749,640
2019-05-21 2019-05-17 3.725 391,280 +8,000 0.24% 1,457,518
2019-05-10 2019-05-08 4.000 383,280 +2,000 0.23% 1,533,120
2019-05-09 2019-05-07 4.075 381,280 -6,000 0.28% 1,553,716
2019-05-08 2019-05-06 4.125 387,280 -4,800 0.28% 1,597,530
2019-04-30 2019-04-26 4.350 392,080 +8,000 0.28% 1,705,548
2019-04-24 2019-04-18 4.625 384,080 -200 0.28% 1,776,370
2019-04-23 2019-04-17 4.700 384,280 -6,000 0.28% 1,806,116
2019-04-18 2019-04-16 4.850 390,280 +14,200 0.28% 1,892,858
2019-04-16 2019-04-12 4.050 376,080 +3,200 0.27% 1,523,124
2019-04-12 2019-04-10 4.375 372,880 -5,600 0.27% 1,631,350
2019-04-11 2019-04-09 4.475 378,480 +400 0.27% 1,693,698
2019-03-27 2019-03-25 4.625 378,080 +20,000 0.27% 1,748,620
2019-03-22 2019-03-20 4.600 358,080 +4,000 0.26% 1,647,168
2019-03-19 2019-03-15 4.750 354,080 +4,000 0.26% 1,681,880
2019-03-15 2019-03-13 4.700 350,080 +4,000 0.25% 1,645,376
2019-03-14 2019-03-12 4.750 346,080 +4,000 0.25% 1,643,880
2019-03-04 2019-02-28 4.950 342,080 -5,800 0.25% 1,693,296
2019-03-01 2019-02-27 4.850 347,880 +5,800 0.25% 1,687,218
2019-02-26 2019-02-22 5.075 342,080 +400 0.25% 1,736,056
2019-02-20 2019-02-18 5.750 341,680 -1,600 0.25% 1,964,660
2019-02-14 2019-02-12 5.850 343,280 -4,000 0.25% 2,008,188
2019-02-11 2019-02-04 5.550 347,280 +2,000 0.25% 1,927,404
2019-01-08 2019-01-04 6.375 345,280 +4,000 0.26% 2,201,160
2019-01-07 2019-01-03 6.375 341,280 +4,000 0.26% 2,175,660
2019-01-04 2019-01-02 6.200 337,280 +2,000 0.26% 2,091,136
2018-12-12 2018-12-10 7.125 335,280 +12,000 0.25% 2,388,870
2018-12-05 2018-12-03 7.750 323,280 -200 0.25% 2,505,420
2018-11-30 2018-11-28 8.375 323,480 -200 0.25% 2,709,145
2018-11-29 2018-11-27 8.375 323,680 +400 0.25% 2,710,820
2018-11-27 2018-11-23 8.375 323,280 +2,400 0.25% 2,707,470
2018-11-23 2018-11-21 8.750 320,880 -1,200 0.24% 2,807,700
2018-11-22 2018-11-20 8.250 322,080 +1,200 0.24% 2,657,160
2018-11-16 2018-11-14 9.625 320,880 +6,000 0.24% 3,088,470
2018-11-15 2018-11-13 9.500 314,880 -6,000 0.24% 2,991,360
2018-11-14 2018-11-12 10.875 320,880 -4,000 0.24% 3,489,570
2018-11-13 2018-11-09 10.250 324,880 -12,000 0.25% 3,330,020
2018-11-12 2018-11-08 8.250 336,880 +10,800 0.26% 2,779,260
2018-10-23 2018-10-19 5.875 326,080 +18,000 0.25% 1,915,720
2018-10-19 2018-10-16 7.125 308,080 -2,400 0.23% 2,195,070
2018-10-16 2018-10-12 7.500 310,480 +2,800 0.24% 2,328,600
2018-10-15 2018-10-11 7.125 307,680 +3,400 0.23% 2,192,220
2018-10-12 2018-10-10 9.625 304,280 -1,200 0.23% 2,928,695
2018-10-11 2018-10-09 10.750 305,480 -4,000 0.23% 3,283,910
2018-10-10 2018-10-08 10.875 309,480 -4,000 0.24% 3,365,595
2018-10-09 2018-10-05 11.000 313,480 +5,200 0.24% 3,448,280
2018-10-08 2018-10-04 12.375 308,280 -6,000 0.23% 3,814,965
2018-10-05 2018-10-03 13.000 314,280 +2,200 0.24% 4,085,640
2018-09-19 2018-09-17 15.000 312,080 -1,200 0.24% 4,681,200
2018-09-18 2018-09-14 15.000 313,280 +3,600 0.24% 4,699,200
2018-09-11 2018-09-07 15.250 309,680 +8,000 0.24% 4,722,620
2018-09-06 2018-09-04 15.500 301,680 -800 0.23% 4,676,040
2018-09-03 2018-08-30 15.000 302,480 -8,800 0.23% 4,537,200
2018-08-31 2018-08-29 15.750 311,280 -200 0.24% 4,902,660
2018-08-30 2018-08-28 15.500 311,480 -4,200 0.24% 4,827,940
2018-08-29 2018-08-27 15.500 315,680 -48,200 0.24% 4,893,040
2018-08-27 2018-08-23 16.250 363,880 +8,400 0.28% 5,913,050
2018-08-24 2018-08-22 17.000 355,480 -1,400 0.27% 6,043,160
2018-08-22 2018-08-20 15.750 356,880 -400 0.27% 5,620,860
2018-08-17 2018-08-15 16.000 357,280 +6,800 0.27% 5,716,480
2018-08-16 2018-08-14 15.500 350,480 -1,600 0.27% 5,432,440
2018-08-15 2018-08-13 16.000 352,080 -13,800 0.27% 5,633,280
2018-08-10 2018-08-08 15.500 365,880 -14,400 0.28% 5,671,140
2018-08-09 2018-08-07 15.250 380,280 -16,000 0.29% 5,799,270
2018-08-01 2018-07-30 16.500 396,280 +800 0.30% 6,538,620
2018-07-31 2018-07-27 16.250 395,480 -6,800 0.30% 6,426,550
2018-07-27 2018-07-25 14.000 402,280 -2,000 0.31% 5,631,920
2018-07-26 2018-07-24 13.750 404,280 +1,600 0.31% 5,558,850
2018-07-24 2018-07-20 13.500 402,680 +400 0.31% 5,436,180
2018-07-23 2018-07-19 13.500 402,280 -1,200 0.31% 5,430,780
2018-07-13 2018-07-11 14.000 403,480 +6,000 0.31% 5,648,720
2018-07-12 2018-07-10 14.750 397,480 +800 0.30% 5,862,830
2018-07-11 2018-07-09 14.000 396,680 +28,400 0.30% 5,553,520
2018-07-09 2018-07-05 13.750 368,280 -4,800 0.28% 5,063,850
2018-07-06 2018-07-04 14.000 373,080 -83,600 0.28% 5,223,120
2018-07-05 2018-07-03 15.500 456,680 +2,000 0.35% 7,078,540
2018-07-04 2018-06-29 16.000 454,680 +6,000 0.35% 7,274,880
2018-06-29 2018-06-27 16.250 448,680 +800 0.34% 7,291,050
2018-06-27 2018-06-25 17.250 447,880 +600 0.34% 7,725,930
2018-06-26 2018-06-22 17.750 447,280 +7,400 0.34% 7,939,220
2018-06-25 2018-06-21 17.500 439,880 +800 0.33% 7,697,900
2018-06-22 2018-06-20 17.500 439,080 -17,200 0.33% 7,683,900
2018-06-21 2018-06-19 17.750 456,280 -14,000 0.35% 8,098,970
2018-06-15 2018-06-13 18.250 470,280 -3,200 0.36% 8,582,610
2018-06-08 2018-06-06 18.000 473,480 -1,600 0.36% 8,522,640
2018-06-07 2018-06-05 17.500 475,080 +4,000 0.36% 8,313,900
2018-06-01 2018-05-30 18.000 471,080 +1,400 0.36% 8,479,440
2018-05-31 2018-05-29 18.250 469,680 -4,000 0.36% 8,571,660
2018-05-30 2018-05-28 18.500 473,680 -7,200 0.36% 8,763,080
2018-05-29 2018-05-25 18.000 480,880 +2,400 0.37% 8,655,840
2018-05-28 2018-05-24 18.750 478,480 -11,200 0.36% 8,971,500
2018-05-25 2018-05-23 19.000 489,680 +2,000 0.37% 9,303,920
2018-05-24 2018-05-21 19.250 487,680 -24,000 0.37% 9,387,840
2018-05-23 2018-05-18 18.750 511,680 +29,200 0.39% 9,594,000
2018-05-21 2018-05-17 18.000 482,480 +10,400 0.37% 8,684,640
2018-05-18 2018-05-16 18.000 472,080 -23,400 0.36% 8,497,440
2018-05-17 2018-05-15 18.500 495,480 -44,600 0.38% 9,166,380
2018-05-15 2018-05-11 18.250 540,080 +4,000 0.41% 9,856,460
2018-05-14 2018-05-10 18.500 536,080 -16,600 0.41% 9,917,480
2018-05-11 2018-05-09 19.000 552,680 +2,000 0.42% 10,500,920
2018-05-09 2018-05-07 19.250 550,680 +9,800 0.42% 10,600,590
2018-05-08 2018-05-04 19.500 540,880 -24,800 0.41% 10,547,160
2018-05-07 2018-05-03 20.000 565,680 -27,800 0.43% 11,313,600
2018-05-04 2018-05-02 19.250 593,480 -120,000 0.45% 11,424,490
2018-05-03 2018-04-30 19.250 713,480 -18,400 0.54% 13,734,490
2018-05-02 2018-04-27 19.500 731,880 -53,000 0.56% 14,271,660
2018-04-30 2018-04-26 19.250 784,880 +2,400 0.60% 15,108,940
2018-04-27 2018-04-25 19.500 782,480 -10,800 0.59% 15,258,360
2018-04-26 2018-04-24 19.500 793,280 -9,000 0.60% 15,468,960
2018-04-24 2018-04-20 20.250 802,280 +9,600 0.61% 16,246,170
2018-04-23 2018-04-19 21.250 792,680 +24,000 0.60% 16,844,450
2018-04-20 2018-04-18 20.000 768,680 +58,800 0.58% 15,373,600
2018-04-19 2018-04-17 20.500 709,880 -82,000 0.54% 14,552,540
2018-04-18 2018-04-16 20.000 791,880 -13,600 0.60% 15,837,600
2018-04-17 2018-04-13 20.500 805,480 -6,400 0.61% 16,512,340
2018-04-16 2018-04-12 20.250 811,880 -4,000 0.62% 16,440,570
2018-04-13 2018-04-11 20.250 815,880 -24,000 0.62% 16,521,570
2018-04-12 2018-04-10 19.750 839,880 -4,000 0.64% 16,587,630
2018-04-11 2018-04-09 19.250 843,880 -24,000 0.64% 16,244,690
2018-04-10 2018-04-06 18.750 867,880 -32,000 0.66% 16,272,750
2018-04-09 2018-04-04 18.000 899,880 -9,600 0.68% 16,197,840
2018-04-06 2018-04-03 18.500 909,480 -26,400 0.69% 16,825,380
2018-04-04 2018-03-29 18.250 935,880 -30,800 0.71% 17,079,810
2018-04-03 2018-03-28 18.250 966,680 -21,000 0.73% 17,641,910
2018-03-29 2018-03-27 19.000 987,680 +18,600 0.75% 18,765,920
2018-03-28 2018-03-26 19.250 969,080 -3,200 0.74% 18,654,790
2018-03-26 2018-03-22 19.250 972,280 +2,400 0.74% 18,716,390
2018-03-23 2018-03-21 20.250 969,880 +48,000 0.74% 19,640,070
2018-03-22 2018-03-20 19.750 921,880 -44,000 0.70% 18,207,130
2018-03-21 2018-03-19 20.250 965,880 +5,200 0.73% 19,559,070
2018-03-20 2018-03-16 20.500 960,680 +400 0.73% 19,693,940
2018-03-19 2018-03-15 21.000 960,280 -6,000 0.73% 20,165,880
2018-03-16 2018-03-14 20.000 966,280 +3,400 0.73% 19,325,600
2018-03-15 2018-03-13 20.000 962,880 -3,200 0.73% 19,257,600
2018-03-14 2018-03-12 19.750 966,080 +800 0.73% 19,080,080
2018-03-13 2018-03-09 20.500 965,280 -1,200 0.73% 19,788,240
2018-03-12 2018-03-08 20.750 966,480 +4,000 0.73% 20,054,460
2018-03-09 2018-03-07 20.500 962,480 -19,000 0.73% 19,730,840
2018-03-08 2018-03-06 20.500 981,480 +15,200 0.75% 20,120,340
2018-03-07 2018-03-05 20.250 966,280 +6,800 0.73% 19,567,170
2018-03-06 2018-03-02 19.750 959,480 -33,400 0.73% 18,949,730
2018-03-05 2018-03-01 19.750 992,880 +23,600 0.75% 19,609,380
2018-03-02 2018-02-28 19.750 969,280 -37,400 0.74% 19,143,280
2018-03-01 2018-02-27 19.750 1,006,680 +18,600 0.76% 19,881,930
2018-02-28 2018-02-26 19.500 988,080 +17,800 0.75% 19,267,560
2018-02-27 2018-02-23 20.250 970,280 +800 0.74% 19,648,170
2018-02-26 2018-02-22 20.500 969,480 -6,400 0.74% 19,874,340
2018-02-23 2018-02-21 21.000 975,880 +4,000 0.74% 20,493,480
2018-02-21 2018-02-15 20.250 971,880 +12,000 0.74% 19,680,570
2018-02-20 2018-02-13 21.250 959,880 -3,800 0.73% 20,397,450
2018-02-14 2018-02-12 19.250 963,680 +1,000 0.73% 18,550,840
2018-02-13 2018-02-09 19.000 962,680 +20,000 0.73% 18,290,920
2018-02-12 2018-02-08 19.500 942,680 +25,200 0.72% 18,382,260
2018-02-09 2018-02-07 18.750 917,480 +1,600 0.70% 17,202,750
2018-02-08 2018-02-06 18.500 915,880 -6,200 0.70% 16,943,780
2018-02-07 2018-02-05 19.750 922,080 -2,200 0.70% 18,211,080
2018-02-06 2018-02-02 20.000 924,280 +14,800 0.70% 18,485,600
2018-02-05 2018-02-01 20.000 909,480 +15,200 0.69% 18,189,600
2018-02-02 2018-01-31 19.750 894,280 -8,800 0.68% 17,662,030
2018-02-01 2018-01-30 20.250 903,080 -600 0.69% 18,287,370
2018-01-31 2018-01-29 20.250 903,680 +12,200 0.69% 18,299,520
2018-01-30 2018-01-26 20.750 891,480 +400 0.68% 18,498,210
2018-01-29 2018-01-25 20.500 891,080 -5,200 0.68% 18,267,140
2018-01-26 2018-01-24 20.500 896,280 +23,400 0.68% 18,373,740
2018-01-25 2018-01-23 20.500 872,880 +22,800 0.66% 17,894,040
2018-01-24 2018-01-22 20.000 850,080 -76,800 0.65% 17,001,600
2018-01-23 2018-01-19 20.000 926,880 +43,000 0.70% 18,537,600
2018-01-22 2018-01-18 19.250 883,880 +24,400 0.67% 17,014,690
2018-01-19 2018-01-17 19.000 859,480 +3,600 0.65% 16,330,120
2018-01-18 2018-01-16 19.000 855,880 -26,400 0.65% 16,261,720
2018-01-17 2018-01-15 19.000 882,280 -6,400 0.67% 16,763,320
2018-01-16 2018-01-12 19.500 888,680 -9,200 0.68% 17,329,260
2018-01-15 2018-01-11 19.250 897,880 -4,200 0.68% 17,284,190
2018-01-12 2018-01-10 19.750 902,080 -13,400 0.69% 17,816,080
2018-01-11 2018-01-09 19.500 915,480 +1,400 0.70% 17,851,860
2018-01-10 2018-01-08 19.250 914,080 +2,800 0.69% 17,596,040
2018-01-09 2018-01-05 20.000 911,280 +12,000 0.69% 18,225,600
2018-01-08 2018-01-04 20.000 899,280 -5,800 0.68% 17,985,600
2018-01-05 2018-01-03 20.250 905,080 -10,000 0.69% 18,327,870
2018-01-04 2018-01-02 20.250 915,080 -8,000 0.70% 18,530,370
2018-01-03 2017-12-29 20.000 923,080 -2,000 0.70% 18,461,600
2018-01-02 2017-12-28 19.500 925,080 +5,600 0.70% 18,039,060
2017-12-29 2017-12-27 20.000 919,480 +4,800 0.70% 18,389,600
2017-12-28 2017-12-22 19.750 914,680 -11,600 0.69% 18,064,930
2017-12-27 2017-12-21 20.000 926,280 +800 0.70% 18,525,600
2017-12-22 2017-12-20 20.000 925,480 -4,600 0.70% 18,509,600
2017-12-21 2017-12-19 21.000 930,080 -45,400 0.71% 19,531,680
2017-12-20 2017-12-18 22.000 975,480 +42,400 0.74% 21,460,560
2017-12-19 2017-12-15 22.500 933,080 -12,400 0.71% 20,994,300
2017-12-18 2017-12-14 20.500 945,480 +4,800 0.72% 19,382,340
2017-12-15 2017-12-13 20.500 940,680 -5,600 0.71% 19,283,940
2017-12-14 2017-12-12 20.000 946,280 +6,400 0.72% 18,925,600
2017-12-13 2017-12-11 20.000 939,880 -3,600 0.71% 18,797,600
2017-12-12 2017-12-08 20.500 943,480 -56,200 0.72% 19,341,340
2017-12-11 2017-12-07 20.250 999,680 +58,800 0.76% 20,243,520
2017-12-08 2017-12-06 20.250 940,880 +13,200 0.71% 19,052,820
2017-12-07 2017-12-05 20.250 927,680 -65,800 0.70% 18,785,520
2017-12-06 2017-12-04 19.750 993,480 +56,800 0.75% 19,621,230
2017-12-04 2017-11-30 18.000 936,680 -3,800 0.71% 16,860,240
2017-12-01 2017-11-29 19.000 940,480 -6,800 0.71% 17,869,120
2017-11-29 2017-11-27 19.750 947,280 +6,000 0.72% 18,708,780
2017-11-28 2017-11-24 20.250 941,280 -36,400 0.72% 19,060,920
2017-11-27 2017-11-23 19.750 977,680 -5,600 0.74% 19,309,180
2017-11-24 2017-11-22 20.000 983,280 -1,400 0.75% 19,665,600
2017-11-23 2017-11-21 20.250 984,680 +11,200 0.75% 19,939,770
2017-11-22 2017-11-20 20.500 973,480 +44,800 0.74% 19,956,340
2017-11-21 2017-11-17 21.500 928,680 -13,400 0.71% 19,966,620
2017-11-20 2017-11-16 20.750 942,080 +2,800 0.72% 19,548,160
2017-11-17 2017-11-15 21.000 939,280 -6,600 0.71% 19,724,880
2017-11-16 2017-11-14 21.000 945,880 -3,400 0.72% 19,863,480
2017-11-15 2017-11-13 21.250 949,280 +14,400 0.72% 20,172,200
2017-11-14 2017-11-10 21.500 934,880 +73,400 0.71% 20,099,920
2017-11-13 2017-11-09 21.250 861,480 +400 0.65% 18,306,450
2017-11-10 2017-11-08 21.000 861,080 -22,800 0.65% 18,082,680
2017-11-09 2017-11-07 21.250 883,880 -200 0.67% 18,782,450
2017-11-08 2017-11-06 21.250 884,080 +21,200 0.67% 18,786,700
2017-11-07 2017-11-03 22.000 862,880 +30,400 0.66% 18,983,360
2017-11-06 2017-11-02 21.750 832,480 +4,800 0.63% 18,106,440
2017-11-03 2017-11-01 21.500 827,680 +18,000 0.63% 17,795,120
2017-11-02 2017-10-31 20.500 809,680 -4,800 0.62% 16,598,440
2017-11-01 2017-10-30 20.000 814,480 +1,000 0.62% 16,289,600
2017-10-30 2017-10-26 20.750 813,480 +12,400 0.62% 16,879,710
2017-10-27 2017-10-25 21.250 801,080 +13,600 0.61% 17,022,950
2017-10-26 2017-10-24 19.250 787,480 +5,200 0.60% 15,158,990
2017-10-25 2017-10-23 19.750 782,280 +12,400 0.59% 15,450,030
2017-10-24 2017-10-20 19.500 769,880 +113,000 0.58% 15,012,660
2017-10-23 2017-10-19 18.500 656,880 -9,800 0.50% 12,152,280
2017-10-20 2017-10-18 22.250 666,680 +4,800 0.51% 14,833,630
2017-10-19 2017-10-17 22.000 661,880 -12,000 0.50% 14,561,360
2017-10-18 2017-10-16 22.000 673,880 +13,200 0.51% 14,825,360
2017-10-17 2017-10-13 22.500 660,680 +3,600 0.50% 14,865,300
2017-10-16 2017-10-12 21.000 657,080 +8,000 0.50% 13,798,680
2017-10-13 2017-10-11 20.500 649,080 -60,400 0.49% 13,306,140
2017-10-12 2017-10-10 20.750 709,480 +36,000 0.54% 14,721,710
2017-10-11 2017-10-09 20.000 673,480 -1,400 0.51% 13,469,600
2017-10-10 2017-10-06 17.750 674,880 -13,400 0.51% 11,979,120
2017-10-09 2017-10-04 19.750 688,280 -387,600 0.52% 13,593,530
2017-10-06 2017-10-03 22.000 1,075,880 +379,800 0.82% 23,669,360
2017-10-04 2017-09-29 14.250 696,080 -68,200 0.53% 9,919,140
2017-10-03 2017-09-28 11.500 764,280 -30,800 0.58% 8,789,220
2017-09-28 2017-09-26 10.500 795,080 -22,000 0.60% 8,348,340
2017-09-27 2017-09-25 10.250 817,080 -9,200 0.62% 8,375,070
2017-09-26 2017-09-22 10.500 826,280 +8,000 0.63% 8,675,940
2017-09-25 2017-09-21 10.500 818,280 -1,200 0.62% 8,591,940
2017-09-22 2017-09-20 10.500 819,480 -5,600 0.62% 8,604,540
2017-09-21 2017-09-19 10.750 825,080 +3,600 0.63% 8,869,610
2017-09-20 2017-09-18 10.750 821,480 +6,400 0.62% 8,830,910
2017-09-19 2017-09-15 11.125 815,080 -10,000 0.62% 9,067,765
2017-09-18 2017-09-14 11.250 825,080 -2,800 0.63% 9,282,150
2017-09-14 2017-09-12 10.875 827,880 +2,400 0.63% 9,003,195
2017-09-13 2017-09-11 11.000 825,480 -4,200 0.63% 9,080,280
2017-09-12 2017-09-08 11.000 829,680 +4,200 0.63% 9,126,480
2017-09-11 2017-09-07 11.125 825,480 -4,000 0.63% 9,183,465
2017-09-08 2017-09-06 11.250 829,480 -27,200 0.63% 9,331,650
2017-09-07 2017-09-05 10.625 856,680 -17,600 0.65% 9,102,225
2017-09-06 2017-09-04 11.125 874,280 +3,800 0.66% 9,726,365
2017-09-05 2017-09-01 11.625 870,480 -6,200 0.66% 10,119,330
2017-09-04 2017-08-31 11.750 876,680 +16,000 0.67% 10,300,990
2017-09-01 2017-08-30 11.875 860,680 -3,200 0.65% 10,220,575
2017-08-31 2017-08-29 12.125 863,880 -27,800 0.66% 10,474,545
2017-08-30 2017-08-28 12.375 891,680 -600 0.68% 11,034,540
2017-08-29 2017-08-25 12.250 892,280 +12,000 0.68% 10,930,430
2017-08-28 2017-08-24 12.375 880,280 -28,000 0.67% 10,893,465
2017-08-25 2017-08-22 12.000 908,280 +4,800 0.69% 10,899,360
2017-08-24 2017-08-21 12.500 903,480 +6,000 0.69% 11,293,500
2017-08-22 2017-08-18 12.500 897,480 -6,800 0.68% 11,218,500
2017-08-21 2017-08-17 12.750 904,280 -16,400 0.69% 11,529,570
2017-08-18 2017-08-16 12.375 920,680 +16,400 0.70% 11,393,415
2017-08-17 2017-08-15 12.000 904,280 +2,400 0.69% 10,851,360
2017-08-16 2017-08-14 12.000 901,880 -2,000 0.69% 10,822,560
2017-08-15 2017-08-11 11.375 903,880 -1,200 0.69% 10,281,635
2017-08-14 2017-08-10 11.875 905,080 -4,400 0.69% 10,747,825
2017-08-11 2017-08-09 11.625 909,480 -5,600 0.69% 10,572,705
2017-08-10 2017-08-08 12.000 915,080 -13,600 0.70% 10,980,960
2017-08-09 2017-08-07 12.000 928,680 +6,400 0.71% 11,144,160
2017-08-08 2017-08-04 11.375 922,280 -2,400 0.70% 10,490,935
2017-08-07 2017-08-03 11.625 924,680 -6,800 0.70% 10,749,405
2017-08-04 2017-08-02 12.125 931,480 -11,200 0.71% 11,294,195
2017-08-02 2017-07-31 12.125 942,680 +5,600 0.72% 11,429,995
2017-08-01 2017-07-28 12.250 937,080 -7,800 0.71% 11,479,230
2017-07-31 2017-07-27 12.500 944,880 -14,800 0.72% 11,811,000
2017-07-28 2017-07-26 12.375 959,680 -3,600 0.73% 11,876,040
2017-07-27 2017-07-25 12.750 963,280 -24,800 0.73% 12,281,820
2017-07-26 2017-07-24 13.000 988,080 +1,800 0.75% 12,845,040
2017-07-25 2017-07-21 12.750 986,280 -14,000 0.75% 12,575,070
2017-07-24 2017-07-20 12.500 1,000,280 +800 0.76% 12,503,500
2017-07-21 2017-07-19 12.750 999,480 +6,400 0.76% 12,743,370
2017-07-20 2017-07-18 11.125 993,080 +40,400 0.75% 11,048,015
2017-07-19 2017-07-17 11.250 952,680 +12,000 0.72% 10,717,650
2017-07-18 2017-07-14 12.000 940,680 +35,800 0.71% 11,288,160
2017-07-17 2017-07-13 12.375 904,880 +2,000 0.69% 11,197,890
2017-07-14 2017-07-12 14.000 902,880 -9,600 0.69% 12,640,320
2017-07-13 2017-07-11 15.250 912,480 -4,800 0.69% 13,915,320
2017-07-12 2017-07-10 15.250 917,280 -8,000 0.70% 13,988,520
2017-07-11 2017-07-07 15.500 925,280 -2,000 0.70% 14,341,840
2017-07-10 2017-07-06 15.750 927,280 -400 0.70% 14,604,660
2017-07-07 2017-07-05 15.500 927,680 -11,200 0.70% 14,379,040
2017-07-06 2017-07-04 15.250 938,880 +27,800 0.71% 14,317,920
2017-07-05 2017-07-03 14.750 911,080 +7,200 0.69% 13,438,430
2017-07-04 2017-06-30 13.000 903,880 -228,400 0.69% 11,750,440
2017-06-30 2017-06-28 17.500 1,132,280 +40,400 0.86% 19,814,900
2017-06-29 2017-06-27 18.250 1,091,880 +8,800 0.83% 19,926,810
2017-06-28 2017-06-26 18.500 1,083,080 +11,800 0.82% 20,036,980
2017-06-27 2017-06-23 18.250 1,071,280 -6,400 0.81% 19,550,860
2017-06-26 2017-06-22 18.500 1,077,680 +8,800 0.82% 19,937,080
2017-06-23 2017-06-21 18.500 1,068,880 -10,000 0.81% 19,774,280
2017-06-22 2017-06-20 18.250 1,078,880 -1,800 0.82% 19,689,560
2017-06-21 2017-06-19 17.500 1,080,680 -36,600 0.82% 18,911,900
2017-06-19 2017-06-15 19.500 1,117,280 -18,200 0.85% 21,786,960
2017-06-16 2017-06-14 20.250 1,135,480 -8,000 0.86% 22,993,470
2017-06-15 2017-06-13 20.500 1,143,480 +24,400 0.87% 23,441,340
2017-06-13 2017-06-09 20.750 1,119,080 +8,600 0.85% 23,220,910
2017-06-12 2017-06-08 20.250 1,110,480 +12,400 0.84% 22,487,220
2017-06-09 2017-06-07 20.250 1,098,080 +26,400 0.83% 22,236,120
2017-06-08 2017-06-06 20.750 1,071,680 +53,400 0.81% 22,237,360
2017-06-07 2017-06-05 21.250 1,018,280 -4,000 0.77% 21,638,450
2017-06-06 2017-06-02 21.500 1,022,280 -4,000 0.78% 21,979,020
2017-06-05 2017-06-01 21.500 1,026,280 -5,600 0.78% 22,065,020
2017-06-02 2017-05-31 22.750 1,031,880 +8,000 0.78% 23,475,270
2017-06-01 2017-05-29 22.750 1,023,880 +4,800 0.78% 23,293,270
2017-05-31 2017-05-26 22.750 1,019,080 +48,200 0.77% 23,184,070
2017-05-29 2017-05-25 22.750 970,880 -31,400 0.74% 22,087,520
2017-05-26 2017-05-24 23.000 1,002,280 -17,200 0.76% 23,052,440
2017-05-25 2017-05-23 22.000 1,019,480 -16,000 0.77% 22,428,560
2017-05-24 2017-05-22 20.500 1,035,480 -17,000 0.79% 21,227,340
2017-05-22 2017-05-18 20.500 1,052,480 +7,800 0.80% 21,575,840
2017-05-19 2017-05-17 20.750 1,044,680 -9,600 0.79% 21,677,110
2017-05-17 2017-05-15 19.750 1,054,280 -12,800 0.80% 20,822,030
2017-05-16 2017-05-12 20.250 1,067,080 +2,400 0.81% 21,608,370
2017-05-15 2017-05-11 19.500 1,064,680 -74,200 0.81% 20,761,260
2017-05-12 2017-05-10 20.250 1,138,880 -67,200 0.87% 23,062,320
2017-05-11 2017-05-09 21.000 1,206,080 +16,600 0.92% 25,327,680
2017-05-10 2017-05-08 20.250 1,189,480 +15,000 0.90% 24,086,970
2017-05-09 2017-05-05 19.750 1,174,480 -8,000 0.89% 23,195,980
2017-05-08 2017-05-04 19.750 1,182,480 -89,400 0.90% 23,353,980
2017-05-05 2017-05-02 18.500 1,271,880 -58,000 0.97% 23,529,780
2017-05-04 2017-04-28 17.750 1,329,880 +82,000 1.01% 23,605,370
2017-05-02 2017-04-27 16.500 1,247,880 +10,000 0.95% 20,590,020
2017-04-28 2017-04-26 16.000 1,237,880 -2,800 0.94% 19,806,080
2017-04-27 2017-04-25 15.750 1,240,680 -10,600 0.94% 19,540,710
2017-04-26 2017-04-24 16.000 1,251,280 -2,400 0.95% 20,020,480
2017-04-25 2017-04-21 16.000 1,253,680 -1,200 0.95% 20,058,880
2017-04-24 2017-04-20 15.750 1,254,880 +2,000 0.95% 19,764,360
2017-04-21 2017-04-19 16.000 1,252,880 -20,600 0.95% 20,046,080
2017-04-20 2017-04-18 16.000 1,273,480 +13,600 0.97% 20,375,680
2017-04-19 2017-04-13 16.500 1,259,880 +3,600 0.96% 20,788,020
2017-04-18 2017-04-12 16.500 1,256,280 +800 0.95% 20,728,620
2017-04-13 2017-04-11 16.250 1,255,480 +2,800 0.95% 20,401,550
2017-04-12 2017-04-10 16.250 1,252,680 +17,400 0.95% 20,356,050
2017-04-11 2017-04-07 16.500 1,235,280 -23,400 0.94% 20,382,120
2017-04-10 2017-04-06 16.250 1,258,680 +9,200 0.96% 20,453,550
2017-04-07 2017-04-05 16.250 1,249,480 -2,200 0.95% 20,304,050
2017-04-06 2017-04-03 17.000 1,251,680 +14,200 0.95% 21,278,560
2017-04-05 2017-03-31 16.500 1,237,480 -43,000 0.94% 20,418,420
2017-04-03 2017-03-30 16.500 1,280,480 -39,200 0.97% 21,127,920
2017-03-31 2017-03-29 16.750 1,319,680 +32,600 1.00% 22,104,640
2017-03-30 2017-03-28 16.750 1,287,080 -30,400 0.99% 21,558,590
2017-03-29 2017-03-27 16.750 1,317,480 -96,000 1.02% 22,067,790
2017-03-28 2017-03-24 17.500 1,413,480 +11,400 1.09% 24,735,900
2017-03-27 2017-03-23 16.000 1,402,080 -4,000 1.08% 22,433,280
2017-03-24 2017-03-22 15.500 1,406,080 +11,600 1.09% 21,794,240
2017-03-23 2017-03-21 15.500 1,394,480 -1,400 1.08% 21,614,440
2017-03-22 2017-03-20 15.500 1,395,880 +7,000 1.08% 21,636,140
2017-03-21 2017-03-17 15.750 1,388,880 -17,800 1.07% 21,874,860
2017-03-20 2017-03-16 15.750 1,406,680 +6,800 1.09% 22,155,210
2017-03-17 2017-03-15 16.000 1,399,880 +4,400 1.08% 22,398,080
2017-03-16 2017-03-14 15.750 1,395,480 +50,200 1.08% 21,978,810
2017-03-15 2017-03-13 16.000 1,345,280 -1,000 1.04% 21,524,480
2017-03-14 2017-03-10 16.500 1,346,280 -13,200 1.04% 22,213,620
2017-03-13 2017-03-09 16.500 1,359,480 -3,600 1.05% 22,431,420
2017-03-10 2017-03-08 16.750 1,363,080 -11,400 1.06% 22,831,590
2017-03-09 2017-03-07 17.250 1,374,480 +3,800 1.06% 23,709,780
2017-03-08 2017-03-06 16.750 1,370,680 -21,600 1.06% 22,958,890
2017-03-07 2017-03-03 16.500 1,392,280 +25,200 1.08% 22,972,620
2017-03-06 2017-03-02 17.000 1,367,080 -18,600 1.06% 23,240,360
2017-03-03 2017-03-01 17.500 1,385,680 +43,200 1.07% 24,249,400
2017-03-02 2017-02-28 17.000 1,342,480 +212,600 1.04% 22,822,160
2017-03-01 2017-02-27 15.750 1,129,880 +12,000 0.88% 17,795,610
2017-02-28 2017-02-24 16.250 1,117,880 -4,000 0.87% 18,165,550
2017-02-27 2017-02-23 16.000 1,121,880 +8,600 0.87% 17,950,080
2017-02-24 2017-02-22 15.750 1,113,280 -16,000 0.86% 17,534,160
2017-02-23 2017-02-21 15.750 1,129,280 +8,000 0.87% 17,786,160
2017-02-22 2017-02-20 16.500 1,121,280 +5,600 0.87% 18,501,120
2017-02-21 2017-02-17 16.750 1,115,680 -19,600 0.86% 18,687,640
2017-02-20 2017-02-16 16.500 1,135,280 +77,200 0.88% 18,732,120
2017-02-17 2017-02-15 15.750 1,058,080 +52,000 0.82% 16,664,760
2017-02-16 2017-02-14 16.250 1,006,080 -24,800 0.78% 16,348,800
2017-02-15 2017-02-13 15.500 1,030,880 +10,600 0.80% 15,978,640
2017-02-14 2017-02-10 14.500 1,020,280 -115,200 0.79% 14,794,060
2017-02-13 2017-02-09 13.000 1,135,480 +36,600 0.88% 14,761,240
2017-02-10 2017-02-08 12.500 1,098,880 +9,000 0.85% 13,736,000
2017-02-09 2017-02-07 12.500 1,089,880 +32,200 0.84% 13,623,500
2017-02-08 2017-02-06 11.250 1,057,680 +4,000 0.82% 11,898,900
2017-02-07 2017-02-03 11.500 1,053,680 +12,400 0.82% 12,117,320
2017-02-06 2017-02-02 11.875 1,041,280 +23,800 0.81% 12,365,200
2017-02-03 2017-02-01 11.875 1,017,480 +400 0.79% 12,082,575
2017-02-02 2017-01-27 11.875 1,017,080 +24,600 0.79% 12,077,825
2017-02-01 2017-01-25 11.500 992,480 +50,200 0.77% 11,413,520
2017-01-26 2017-01-24 10.875 942,280 -12,600 0.73% 10,247,295
2017-01-25 2017-01-23 10.375 954,880 +4,000 0.74% 9,906,880
2017-01-24 2017-01-20 10.500 950,880 +2,000 0.74% 9,984,240
2017-01-20 2017-01-18 10.125 948,880 +9,400 0.74% 9,607,410
2017-01-19 2017-01-17 10.250 939,480 +7,800 0.73% 9,629,670
2017-01-18 2017-01-16 10.875 931,680 +10,800 0.72% 10,132,020
2017-01-17 2017-01-13 10.750 920,880 +29,400 0.71% 9,899,460
2017-01-16 2017-01-12 9.625 891,480 +37,200 0.69% 8,580,495
2017-01-13 2017-01-11 10.125 854,280 +83,800 0.66% 8,649,585
2017-01-12 2017-01-10 9.250 770,480 +42,200 0.60% 7,126,940
2017-01-11 2017-01-09 9.000 728,280 +153,800 0.56% 6,554,520
2017-01-10 2017-01-06 8.250 574,480 +8,400 0.45% 4,739,460
2017-01-09 2017-01-05 8.250 566,080 +3,400 0.44% 4,670,160
2017-01-06 2017-01-04 8.375 562,680 +3,800 0.44% 4,712,445
2017-01-05 2017-01-03 7.875 558,880 +52,400 0.43% 4,401,180
2017-01-03 2016-12-29 8.125 506,480 +16,400 0.39% 4,115,150
2016-12-30 2016-12-28 7.750 490,080 +22,000 0.38% 3,798,120
2016-12-29 2016-12-23 8.000 468,080 -10,200 0.36% 3,744,640
2016-12-28 2016-12-22 7.875 478,280 +1,200 0.37% 3,766,455
2016-12-23 2016-12-21 7.875 477,080 +8,400 0.37% 3,757,005
2016-12-22 2016-12-20 8.250 468,680 +13,200 0.36% 3,866,610
2016-12-21 2016-12-19 8.000 455,480 +54,600 0.35% 3,643,840
2016-12-20 2016-12-16 8.000 400,880 +85,400 0.31% 3,207,040
2016-12-19 2016-12-15 7.375 315,480 -8,200 0.24% 2,326,665
2016-12-16 2016-12-14 7.000 323,680 +2,000 0.25% 2,265,760
2016-12-15 2016-12-13 7.125 321,680 +13,400 0.25% 2,291,970
2016-12-14 2016-12-12 7.125 308,280 +15,000 0.24% 2,196,495
2016-12-13 2016-12-09 7.375 293,280 -400 0.23% 2,162,940
2016-12-12 2016-12-08 7.750 293,680 -8,000 0.23% 2,276,020
2016-12-09 2016-12-07 8.250 301,680 -57,800 0.23% 2,488,860
2016-12-08 2016-12-06 8.125 359,480 +96,200 0.28% 2,920,775
2016-12-06 2016-12-02 6.875 263,280 +8,000 0.20% 1,810,050
2016-11-08 2016-11-04 9.750 255,280 -4,000 0.20% 2,488,980
2016-10-27 2016-10-25 10.125 259,280 -8,000 0.20% 2,625,210
2016-10-25 2016-10-20 10.375 267,280 -6,000 0.21% 2,773,030
2016-10-24 2016-10-19 10.375 273,280 -1,000 0.21% 2,835,280
2016-10-20 2016-10-18 9.625 274,280 -6,600 0.21% 2,639,945
2016-10-19 2016-10-17 9.125 280,880 -19,600 0.22% 2,563,030
2016-10-18 2016-10-14 7.625 300,480 -8,000 0.23% 2,291,160
2016-10-13 2016-10-11 8.000 308,480 -7,800 0.24% 2,467,840
2016-10-11 2016-10-06 7.875 316,280 +600 0.25% 2,490,705
2016-09-30 2016-09-28 6.500 315,680 -8,000 0.24% 2,051,920
2016-09-27 2016-09-23 6.625 323,680 -600 0.25% 2,144,380
2016-09-23 2016-09-21 6.875 324,280 +4,000 0.25% 2,229,425
2016-09-15 2016-09-13 7.375 320,280 +8,000 0.25% 2,362,065
2016-09-14 2016-09-12 7.000 312,280 +4,000 0.24% 2,185,960
2016-09-01 2016-08-30 5.050 308,280 +4,800 0.24% 1,556,814
2016-08-17 2016-08-15 5.475 303,480 -12,800 0.24% 1,661,553
2016-08-16 2016-08-12 5.675 316,280 -3,000 0.25% 1,794,889
2016-08-05 2016-08-03 4.775 319,280 +2,000 0.25% 1,524,562
2016-08-04 2016-08-01 4.800 317,280 -2,000 0.25% 1,522,944
2016-07-28 2016-07-26 4.800 319,280 +8,000 0.25% 1,532,544
2016-07-26 2016-07-22 5.500 311,280 -8,000 0.24% 1,712,040
2016-07-25 2016-07-21 6.250 319,280 -8,800 0.25% 1,995,500
2016-07-18 2016-07-14 6.875 328,080 +8,000 0.25% 2,255,550
2016-07-15 2016-07-13 6.875 320,080 +7,400 0.25% 2,200,550
2016-07-14 2016-07-12 8.000 312,680 -46,400 0.24% 2,501,440
2016-07-08 2016-07-06 7.625 359,080 +1,400 0.28% 2,737,985
2016-07-07 2016-07-05 7.750 357,680 +19,600 0.28% 2,772,020
2016-07-05 2016-06-30 7.500 338,080 -76,000 0.26% 2,535,600
2016-06-30 2016-06-28 7.625 414,080 +3,200 0.32% 3,157,360
2016-06-29 2016-06-27 7.500 410,880 +20,800 0.32% 3,081,600
2016-06-28 2016-06-24 9.000 390,080 -9,800 0.30% 3,510,720
2016-06-27 2016-06-23 9.375 399,880 +4,000 0.31% 3,748,875
2016-06-24 2016-06-22 9.500 395,880 +11,600 0.31% 3,760,860
2016-06-21 2016-06-17 9.875 384,280 -400 0.30% 3,794,765
2016-06-17 2016-06-15 9.875 384,680 +9,200 0.30% 3,798,715
2016-06-16 2016-06-14 9.750 375,480 -2,000 0.29% 3,660,930
2016-06-15 2016-06-13 9.750 377,480 +2,200 0.29% 3,680,430
2016-06-10 2016-06-07 10.375 375,280 -200 0.29% 3,893,530
2016-06-08 2016-06-06 10.625 375,480 +4,000 0.29% 3,989,475
2016-06-07 2016-06-03 10.875 371,480 +3,200 0.29% 4,039,845
2016-06-06 2016-06-02 10.000 368,280 +4,000 0.29% 3,682,800
2016-06-03 2016-06-01 10.500 364,280 -4,000 0.28% 3,824,940
2016-06-02 2016-05-31 10.125 368,280 -400 0.29% 3,728,835
2016-06-01 2016-05-30 10.750 368,680 -14,000 0.29% 3,963,310
2016-05-30 2016-05-26 10.875 382,680 -2,000 0.30% 4,161,645
2016-05-26 2016-05-24 11.625 384,680 +2,000 0.30% 4,471,905
2016-05-25 2016-05-23 11.625 382,680 +3,600 0.30% 4,448,655
2016-05-24 2016-05-20 11.000 379,080 +2,000 0.29% 4,169,880
2016-05-20 2016-05-18 10.500 377,080 +2,000 0.29% 3,959,340
2016-05-16 2016-05-12 12.250 375,080 -800 0.29% 4,594,730
2016-05-13 2016-05-11 12.375 375,880 -9,600 0.29% 4,651,515
2016-05-12 2016-05-10 12.750 385,480 -4,000 0.30% 4,914,870
2016-05-11 2016-05-09 13.000 389,480 +2,000 0.30% 5,063,240
2016-05-10 2016-05-06 13.000 387,480 -1,200 0.30% 5,037,240
2016-05-09 2016-05-05 12.375 388,680 -4,000 0.30% 4,809,915
2016-05-06 2016-05-04 12.750 392,680 +8,000 0.30% 5,006,670
2016-05-05 2016-05-03 12.250 384,680 -2,000 0.30% 4,712,330
2016-05-04 2016-04-29 12.250 386,680 +4,200 0.30% 4,736,830
2016-04-29 2016-04-27 11.250 382,480 +2,000 0.30% 4,302,900
2016-04-28 2016-04-26 11.500 380,480 -4,000 0.29% 4,375,520
2016-04-27 2016-04-25 12.125 384,480 +2,000 0.30% 4,661,820
2016-04-26 2016-04-22 12.250 382,480 +8,000 0.30% 4,685,380
2016-04-25 2016-04-21 12.375 374,480 -4,000 0.29% 4,634,190
2016-04-22 2016-04-20 12.125 378,480 -1,200 0.29% 4,589,070
2016-04-21 2016-04-19 12.500 379,680 -16,000 0.29% 4,746,000
2016-04-20 2016-04-18 12.500 395,680 +5,200 0.31% 4,946,000
2016-04-19 2016-04-15 13.000 390,480 +1,200 0.30% 5,076,240
2016-04-18 2016-04-14 13.000 389,280 +2,400 0.30% 5,060,640
2016-04-14 2016-04-12 13.250 386,880 +13,400 0.30% 5,126,160
2016-04-13 2016-04-11 14.000 373,480 -11,600 0.29% 5,228,720
2016-04-12 2016-04-08 12.500 385,080 +10,400 0.30% 4,813,500
2016-04-11 2016-04-07 13.000 374,680 -2,800 0.29% 4,870,840
2016-04-08 2016-04-06 13.250 377,480 -2,400 0.29% 5,001,610
2016-04-07 2016-04-05 11.750 379,880 -5,600 0.29% 4,463,590
2016-04-06 2016-04-01 12.250 385,480 +10,200 0.30% 4,722,130
2016-04-05 2016-03-31 15.000 375,280 +1,200 0.29% 5,629,200
2016-04-01 2016-03-30 15.250 374,080 +2,000 0.29% 5,704,720
2016-03-31 2016-03-29 15.500 372,080 -1,200 0.29% 5,767,240
2016-03-30 2016-03-24 15.000 373,280 +1,800 0.29% 5,599,200
2016-03-29 2016-03-23 16.250 371,480 +1,000 0.29% 6,036,550
2016-03-22 2016-03-18 16.500 370,480 -7,800 0.29% 6,112,920
2016-03-21 2016-03-17 16.000 378,280 +12,000 0.29% 6,052,480
2016-03-18 2016-03-16 17.250 366,280 +5,400 0.28% 6,318,330
2016-03-17 2016-03-15 17.750 360,880 +5,200 0.28% 6,405,620
2016-03-16 2016-03-14 17.750 355,680 +3,200 0.28% 6,313,320
2016-03-15 2016-03-11 17.750 352,480 +13,000 0.27% 6,256,520
2016-03-14 2016-03-10 18.000 339,480 -28,400 0.26% 6,110,640
2016-03-11 2016-03-09 18.250 367,880 -4,400 0.29% 6,713,810
2016-03-10 2016-03-08 18.500 372,280 +32,000 0.29% 6,887,180
2016-03-09 2016-03-07 17.250 340,280 +4,000 0.26% 5,869,830
2016-03-04 2016-03-02 17.250 336,280 +4,800 0.26% 5,800,830
2016-03-02 2016-02-29 17.500 331,480 +5,200 0.26% 5,800,900
2016-03-01 2016-02-26 18.250 326,280 -4,400 0.25% 5,954,610
2016-02-26 2016-02-24 18.500 330,680 +8,800 0.26% 6,117,580
2016-02-24 2016-02-22 19.500 321,880 -23,600 0.25% 6,276,660
2016-02-23 2016-02-19 15.250 345,480 +8,000 0.27% 5,268,570
2016-02-22 2016-02-18 15.750 337,480 -11,200 0.26% 5,315,310
2016-02-19 2016-02-17 15.500 348,680 +5,600 0.27% 5,404,540
2016-02-18 2016-02-16 14.500 343,080 +4,400 0.27% 4,974,660
2016-02-17 2016-02-15 15.500 338,680 -6,000 0.26% 5,249,540
2016-02-11 2016-02-04 17.250 344,680 +14,400 0.27% 5,945,730
2016-02-05 2016-02-03 17.500 330,280 +8,600 0.26% 5,779,900
2016-02-04 2016-02-02 20.000 321,680 -1,200 0.25% 6,433,600
2016-02-03 2016-02-01 20.750 322,880 +7,600 0.25% 6,699,760
2016-02-02 2016-01-29 23.750 315,280 +3,400 0.24% 7,487,900
2016-02-01 2016-01-28 22.750 311,880 -2,600 0.24% 7,095,270
2016-01-29 2016-01-27 21.000 314,480 -19,000 0.24% 6,604,080
2016-01-28 2016-01-26 22.500 333,480 -200 0.26% 7,503,300
2016-01-27 2016-01-25 23.750 333,680 +4,000 0.26% 7,924,900
2016-01-26 2016-01-22 23.000 329,680 +14,000 0.26% 7,582,640
2016-01-22 2016-01-20 22.000 315,680 -8,000 0.25% 6,944,960
2016-01-20 2016-01-18 22.500 323,680 -6,000 0.25% 7,282,800
2016-01-19 2016-01-15 20.250 329,680 -1,400 0.26% 6,676,020
2016-01-15 2016-01-13 21.000 331,080 +7,200 0.26% 6,952,680
2016-01-14 2016-01-12 20.500 323,880 -26,600 0.25% 6,639,540
2016-01-13 2016-01-11 20.750 350,480 +51,600 0.27% 7,272,460
2016-01-12 2016-01-08 20.000 298,880 +9,000 0.23% 5,977,600
2016-01-11 2016-01-07 19.500 289,880 -3,800 0.23% 5,652,660
2016-01-08 2016-01-06 18.500 293,680 +3,800 0.23% 5,433,080
2016-01-07 2016-01-05 20.750 289,880 -600 0.23% 6,015,010
2016-01-06 2016-01-04 20.250 290,480 +7,200 0.23% 5,882,220
2016-01-05 2015-12-31 21.750 283,280 -19,000 0.22% 6,161,340
2015-12-29 2015-12-24 25.000 302,280 -4,200 0.24% 7,557,000
2015-12-28 2015-12-22 25.000 306,480 +6,400 0.24% 7,662,000
2015-12-23 2015-12-21 25.750 300,080 -2,000 0.23% 7,727,060
2015-12-22 2015-12-18 25.000 302,080 +4,000 0.24% 7,552,000
2015-12-16 2015-12-14 24.500 298,080 -4,000 0.23% 7,302,960
2015-12-14 2015-12-10 27.500 302,080 +2,000 0.24% 8,307,200
2015-12-10 2015-12-08 24.750 300,080 -7,200 0.23% 7,426,980
2015-12-09 2015-12-07 22.500 307,280 +20,800 0.24% 6,913,800
2015-12-07 2015-12-03 22.750 286,480 -2,000 0.22% 6,517,420
2015-12-01 2015-11-27 22.500 288,480 +1,800 0.22% 6,490,800
2015-11-30 2015-11-26 22.750 286,680 +2,000 0.22% 6,521,970
2015-11-27 2015-11-25 23.750 284,680 +2,800 0.22% 6,761,150
2015-11-26 2015-11-24 24.500 281,880 +8,000 0.22% 6,906,060
2015-11-25 2015-11-23 25.000 273,880 -12,800 0.21% 6,847,000
2015-11-24 2015-11-20 23.250 286,680 +13,000 0.22% 6,665,310
2015-11-23 2015-11-19 23.000 273,680 -2,000 0.21% 6,294,640
2015-11-18 2015-11-16 22.000 275,680 +1,200 0.21% 6,064,960
2015-11-17 2015-11-13 22.500 274,480 +1,200 0.21% 6,175,800
2015-11-12 2015-11-10 23.250 273,280 +1,200 0.21% 6,353,760
2015-11-11 2015-11-09 24.750 272,080 -9,600 0.21% 6,733,980
2015-11-10 2015-11-06 24.500 281,680 -30,800 0.22% 6,901,160
2015-11-04 2015-11-02 26.000 312,480 +800 0.24% 8,124,480
2015-10-30 2015-10-28 28.500 311,680 -5,000 0.24% 8,882,880
2015-10-28 2015-10-26 26.250 316,680 -4,000 0.25% 8,312,850
2015-10-27 2015-10-23 27.000 320,680 -200 0.25% 8,658,360
2015-10-22 2015-10-19 28.750 320,880 -800 0.25% 9,225,300
2015-10-20 2015-10-16 28.750 321,680 +4,400 0.25% 9,248,300
2015-10-19 2015-10-15 29.750 317,280 +5,600 0.25% 9,439,080
2015-10-16 2015-10-14 29.500 311,680 +5,200 0.24% 9,194,560
2015-10-14 2015-10-12 31.000 306,480 -2,000 0.24% 9,500,880
2015-10-13 2015-10-09 29.500 308,480 -4,000 0.24% 9,100,160
2015-10-12 2015-10-08 28.750 312,480 -2,400 0.24% 8,983,800
2015-10-08 2015-10-06 28.750 314,880 -1,800 0.25% 9,052,800
2015-10-07 2015-10-05 28.750 316,680 +1,400 0.25% 9,104,550
2015-10-06 2015-10-02 26.750 315,280 -4,000 0.25% 8,433,740
2015-09-22 2015-09-18 26.500 319,280 +4,000 0.25% 8,460,920
2015-09-16 2015-09-14 25.250 315,280 +4,000 0.25% 7,960,820
2015-09-15 2015-09-11 24.250 311,280 -2,000 0.24% 7,548,540
2015-09-14 2015-09-10 23.750 313,280 +2,000 0.24% 7,440,400
2015-09-11 2015-09-09 24.250 311,280 -6,800 0.24% 7,548,540
2015-09-10 2015-09-08 22.500 318,080 +5,600 0.25% 7,156,800
2015-09-09 2015-09-07 22.250 312,480 -6,800 0.24% 6,952,680
2015-09-08 2015-09-04 22.500 319,280 +2,400 0.25% 7,183,800
2015-09-07 2015-09-02 23.500 316,880 -400 0.25% 7,446,680
2015-08-31 2015-08-27 24.500 317,280 +4,000 0.25% 7,773,360
2015-08-28 2015-08-26 24.000 313,280 -2,400 0.24% 7,518,720
2015-08-27 2015-08-25 22.000 315,680 +200 0.25% 6,944,960
2015-08-26 2015-08-24 22.750 315,480 -5,600 0.25% 7,177,170
2015-08-25 2015-08-21 25.500 321,080 +400 0.25% 8,187,540
2015-08-24 2015-08-20 27.250 320,680 -1,600 0.25% 8,738,530
2015-08-21 2015-08-19 27.500 322,280 +4,400 0.25% 8,862,700
2015-08-19 2015-08-17 29.750 317,880 -3,200 0.25% 9,456,930
2015-08-18 2015-08-14 30.000 321,080 -4,000 0.25% 9,632,400
2015-08-17 2015-08-13 29.500 325,080 +1,600 0.25% 9,589,860
2015-08-14 2015-08-12 29.500 323,480 -2,800 0.25% 9,542,660
2015-08-13 2015-08-11 30.250 326,280 +5,600 0.25% 9,869,970
2015-08-11 2015-08-07 27.750 320,680 +5,200 0.25% 8,898,870
2015-08-10 2015-08-06 27.000 315,480 +11,400 0.25% 8,517,960
2015-08-07 2015-08-05 26.750 304,080 +2,200 0.24% 8,134,140
2015-08-06 2015-08-04 27.000 301,880 +13,400 0.24% 8,150,760
2015-08-05 2015-08-03 27.250 288,480 -3,600 0.22% 7,861,080
2015-08-04 2015-07-31 27.250 292,080 +3,400 0.23% 7,959,180
2015-08-03 2015-07-30 26.750 288,680 -1,800 0.22% 7,722,190
2015-07-31 2015-07-29 27.750 290,480 +1,800 0.23% 8,060,820
2015-07-30 2015-07-28 27.750 288,680 +1,600 0.22% 8,010,870
2015-07-29 2015-07-27 28.000 287,080 -13,000 0.22% 8,038,240
2015-07-27 2015-07-23 30.500 300,080 +4,800 0.23% 9,152,440
2015-07-23 2015-07-21 32.000 295,280 -8,400 0.23% 9,448,960
2015-07-17 2015-07-15 29.250 303,680 +6,800 0.24% 8,882,640
2015-07-16 2015-07-14 30.000 296,880 +400 0.23% 8,906,400
2015-07-15 2015-07-13 29.250 296,480 -200 0.23% 8,672,040
2015-07-14 2015-07-10 27.250 296,680 -9,600 0.23% 8,084,530
2015-07-13 2015-07-09 24.250 306,280 +17,600 0.24% 7,427,290
2015-07-10 2015-07-08 17.250 288,680 +1,200 0.22% 4,979,730
2015-07-09 2015-07-07 22.500 287,480 -1,400 0.22% 6,468,300
2015-07-08 2015-07-06 22.500 288,880 -20,200 0.23% 6,499,800
2015-07-07 2015-07-03 30.000 309,080 -2,000 0.24% 9,272,400
2015-07-06 2015-07-02 31.250 311,080 +2,800 0.24% 9,721,250
2015-07-03 2015-06-30 32.750 308,280 -2,000 0.24% 10,096,170
2015-07-02 2015-06-29 31.750 310,280 -8,800 0.24% 9,851,390
2015-06-30 2015-06-26 32.500 319,080 +9,600 0.25% 10,370,100
2015-06-26 2015-06-24 30.500 309,480 -1,000 0.24% 9,439,140
2015-06-25 2015-06-23 30.000 310,480 +1,200 0.24% 9,314,400
2015-06-22 2015-06-18 31.500 309,280 -2,400 0.24% 9,742,320
2015-06-19 2015-06-17 31.250 311,680 -12,800 0.24% 9,740,000
2015-06-17 2015-06-15 31.500 324,480 +5,000 0.25% 10,221,120
2015-06-15 2015-06-11 32.500 319,480 +800 0.25% 10,383,100
2015-06-12 2015-06-10 33.750 318,680 +600 0.25% 10,755,450
2015-06-11 2015-06-09 33.750 318,080 +4,600 0.25% 10,735,200
2015-06-08 2015-06-04 35.250 313,480 -8,000 0.24% 11,050,170
2015-06-05 2015-06-03 36.000 321,480 -2,000 0.25% 11,573,280
2015-06-04 2015-06-02 34.750 323,480 +1,200 0.25% 11,240,930
2015-06-03 2015-06-01 34.250 322,280 -2,000 0.25% 11,038,090
2015-06-02 2015-05-29 33.500 324,280 +13,600 0.25% 10,863,380
2015-06-01 2015-05-28 34.250 310,680 -12,800 0.24% 10,640,790
2015-05-29 2015-05-27 35.750 323,480 +136,600 0.25% 11,564,410
2015-05-28 2015-05-26 36.000 186,880 -8,200 0.15% 6,727,680
2015-05-26 2015-05-21 34.000 195,080 +11,200 0.15% 6,632,720
2015-05-22 2015-05-20 34.750 183,880 -2,400 0.14% 6,389,830
2015-05-21 2015-05-19 35.750 186,280 -3,600 0.15% 6,659,510
2015-05-20 2015-05-18 36.000 189,880 -38,400 0.15% 6,835,680
2015-05-19 2015-05-15 34.750 228,280 +11,800 0.18% 7,932,730
2015-05-18 2015-05-14 34.750 216,480 +5,800 0.17% 7,522,680
2015-05-15 2015-05-13 34.750 210,680 -2,800 0.16% 7,321,130
2015-05-14 2015-05-12 34.250 213,480 -5,200 0.17% 7,311,690
2015-05-13 2015-05-11 33.750 218,680 +41,600 0.17% 7,380,450
2015-05-12 2015-05-08 30.250 177,080 +2,400 0.14% 5,356,670
2015-05-11 2015-05-07 30.250 174,680 +3,200 0.14% 5,284,070
2015-05-08 2015-05-06 31.750 171,480 -7,000 0.13% 5,444,490
2015-05-07 2015-05-05 32.000 178,480 +6,200 0.14% 5,711,360
2015-05-06 2015-05-04 33.750 172,280 +8,400 0.13% 5,814,450
2015-05-05 2015-04-30 29.000 163,880 -19,600 0.13% 4,752,520
2015-05-04 2015-04-29 28.750 183,480 +6,400 0.14% 5,275,050
2015-04-30 2015-04-28 28.500 177,080 +8,000 0.14% 5,046,780
2015-04-29 2015-04-27 29.250 169,080 +17,000 0.13% 4,945,590
2015-04-28 2015-04-24 30.000 152,080 +17,800 0.12% 4,562,400
2015-04-27 2015-04-23 31.000 134,280 -22,600 0.10% 4,162,680
2015-04-24 2015-04-22 31.500 156,880 +26,200 0.12% 4,941,720
2015-04-23 2015-04-21 28.000 130,680 +9,200 0.10% 3,659,040
2015-04-22 2015-04-20 26.750 121,480 -17,200 0.09% 3,249,590
2015-04-21 2015-04-17 27.500 138,680 +1,400 0.11% 3,813,700
2015-04-20 2015-04-16 24.500 137,280 -41,800 0.11% 3,363,360
2015-04-17 2015-04-15 23.500 179,080 -68,000 0.14% 4,208,380
2015-04-16 2015-04-14 25.250 247,080 -24,200 0.19% 6,238,770
2015-04-15 2015-04-13 26.250 271,280 -46,000 0.21% 7,121,100
2015-04-14 2015-04-10 25.500 317,280 +5,400 0.25% 8,090,640
2015-04-13 2015-04-09 26.250 311,880 +21,400 0.24% 8,186,850
2015-04-10 2015-04-08 26.000 290,480 +88,800 0.23% 7,552,480
2015-04-09 2015-04-02 26.750 201,680 +43,200 0.16% 5,394,940
2015-04-02 2015-03-31 26.500 158,480 +20,000 0.12% 4,199,720
2015-04-01 2015-03-30 26.750 138,480 -400 0.11% 3,704,340
2015-03-31 2015-03-27 25.750 138,880 +800 0.11% 3,576,160
2015-03-26 2015-03-24 26.250 138,080 -1,600 0.11% 3,624,600
2015-03-25 2015-03-23 25.250 139,680 +3,200 0.11% 3,526,920
2015-03-24 2015-03-20 27.000 136,480 -21,800 0.11% 3,684,960
2015-03-23 2015-03-19 27.250 158,280 -17,400 0.12% 4,313,130
2015-03-20 2015-03-18 26.500 175,680 +32,800 0.14% 4,655,520
2015-03-19 2015-03-17 25.000 142,880 +4,400 0.11% 3,572,000
2015-03-18 2015-03-16 23.500 138,480 -8,000 0.11% 3,254,280
2015-03-10 2015-03-06 24.750 146,480 +800 0.11% 3,625,380
2015-03-06 2015-03-04 24.000 145,680 +2,000 0.11% 3,496,320
2015-03-02 2015-02-26 27.000 143,680 +800 0.11% 3,879,360
2015-02-27 2015-02-25 27.500 142,880 +36,200 0.11% 3,929,200
2015-02-26 2015-02-24 27.500 106,680 -1,000 0.08% 2,933,700
2015-02-25 2015-02-23 27.000 107,680 +1,200 0.08% 2,907,360
2015-02-24 2015-02-18 27.750 106,480 -36,600 0.08% 2,954,820
2015-02-23 2015-02-16 27.500 143,080 +35,600 0.11% 3,934,700
2015-02-10 2015-02-06 26.750 107,480 -10,200 0.08% 2,875,090
2015-02-05 2015-02-03 29.250 117,680 -800 0.09% 3,442,140
2015-02-04 2015-02-02 28.250 118,480 +800 0.09% 3,347,060
2015-02-03 2015-01-30 29.500 117,680 -1,600 0.09% 3,471,560
2015-01-30 2015-01-28 30.750 119,280 -1,200 0.09% 3,667,860
2015-01-29 2015-01-27 29.250 120,480 -1,000 0.09% 3,524,040
2015-01-28 2015-01-26 26.250 121,480 -59,000 0.09% 3,188,850
2015-01-27 2015-01-23 24.250 180,480 +7,200 0.14% 4,376,640
2015-01-26 2015-01-22 22.250 173,280 +38,800 0.14% 3,855,480
2015-01-23 2015-01-21 20.750 134,480 +2,000 0.11% 2,790,460
2015-01-19 2015-01-15 20.500 132,480 -4,800 0.10% 2,715,840
2015-01-09 2015-01-07 21.000 137,280 -5,600 0.11% 2,882,880
2015-01-08 2015-01-06 20.500 142,880 +4,000 0.11% 2,929,040
2015-01-06 2015-01-02 20.500 138,880 -8,000 0.11% 2,847,040
2015-01-05 2014-12-31 21.000 146,880 -1,600 0.11% 3,084,480
2014-12-30 2014-12-24 20.500 148,480 +6,400 0.12% 3,043,840
2014-12-29 2014-12-22 20.000 142,080 +8,800 0.11% 2,841,600
2014-12-22 2014-12-18 21.750 133,280 -64,000 0.10% 2,898,840
2014-12-19 2014-12-17 22.000 197,280 +40,000 0.15% 4,340,160
2014-12-16 2014-12-12 16.750 157,280 +4,800 0.12% 2,634,440
2014-12-15 2014-12-11 16.938 152,480 +4,800 0.12% 2,582,630
2014-12-12 2014-12-10 18.125 147,680 -800 0.11% 2,676,700
2014-12-04 2014-12-02 22.000 148,480 -1,600 0.12% 3,266,560
2014-12-03 2014-12-01 21.875 150,080 -2,400 0.12% 3,283,000
2014-12-02 2014-11-28 21.875 152,480 -4,800 0.12% 3,335,500
2014-11-20 2014-11-18 21.563 157,280 +3,200 0.12% 3,391,350
2014-11-18 2014-11-14 22.250 154,080 -5,600 0.12% 3,428,280
2014-11-17 2014-11-13 21.250 159,680 -1,600 0.12% 3,393,200
2014-11-11 2014-11-07 18.625 161,280 -1,600 0.13% 3,003,840
2014-11-07 2014-11-05 17.750 162,880 +1,600 0.13% 2,891,120
2014-11-05 2014-11-03 18.313 161,280 +800 0.13% 2,953,440
2014-10-29 2014-10-27 18.125 160,480 -1,600 0.12% 2,908,700
2014-10-28 2014-10-24 17.625 162,080 -3,520 0.13% 2,856,660
2014-10-17 2014-10-15 15.750 165,600 -1,600 0.13% 2,608,200
2014-10-15 2014-10-13 17.313 167,200 +2,400 0.13% 2,894,650
2014-10-14 2014-10-10 17.500 164,800 +4,800 0.13% 2,884,000
2014-10-13 2014-10-09 17.563 160,000 -12,800 0.12% 2,810,000
2014-10-10 2014-10-08 18.625 172,800 +14,400 0.13% 3,218,400
2014-10-07 2014-10-03 19.438 158,400 +3,200 0.12% 3,078,900
2014-09-29 2014-09-25 20.188 155,200 +1,600 0.12% 3,133,100
2014-09-26 2014-09-24 21.500 153,600 +3,200 0.12% 3,302,400
2014-09-18 2014-09-16 22.125 150,400 +1,600 0.12% 3,327,600
2014-09-17 2014-09-15 22.688 148,800 -4,800 0.12% 3,375,900
2014-09-15 2014-09-11 21.875 153,600 -800 0.12% 3,360,000
2014-09-12 2014-09-10 20.625 154,400 +5,600 0.12% 3,184,500
2014-09-03 2014-09-01 22.938 148,800 +16,000 0.11% 3,413,100
2014-08-20 2014-08-18 24.625 132,800 -5,600 0.10% 3,270,200
2014-08-19 2014-08-15 23.625 138,400 -15,200 0.11% 3,269,700
2014-08-11 2014-08-07 21.000 153,600 -6,400 0.12% 3,225,600
2014-08-08 2014-08-06 21.188 160,000 -6,400 0.12% 3,390,000
2014-08-07 2014-08-05 21.438 166,400 -800 0.13% 3,567,200
2014-08-06 2014-08-04 21.250 167,200 +800 0.13% 3,553,000
2014-08-05 2014-08-01 21.375 166,400 +4,000 0.13% 3,556,800
2014-08-04 2014-07-31 21.875 162,400 -11,200 0.13% 3,552,500
2014-08-01 2014-07-30 23.000 173,600 -27,200 0.13% 3,992,800
2014-07-31 2014-07-29 22.250 200,800 -800 0.16% 4,467,800
2014-07-28 2014-07-24 22.813 201,600 -800 0.16% 4,599,000
2014-07-25 2014-07-23 23.125 202,400 -16,800 0.16% 4,680,500
2014-07-24 2014-07-22 22.938 219,200 +8,800 0.17% 5,027,900
2014-07-22 2014-07-18 23.438 210,400 -8,000 0.16% 4,931,250
2014-07-21 2014-07-17 24.250 218,400 -24,000 0.17% 5,296,200
2014-07-18 2014-07-16 23.625 242,400 -24,000 0.19% 5,726,700
2014-07-17 2014-07-15 21.813 266,400 +1,600 0.21% 5,810,850
2014-07-16 2014-07-14 21.625 264,800 +120,000 0.20% 5,726,300
2014-07-11 2014-07-09 21.688 144,800 -800 0.11% 3,140,350
2014-07-10 2014-07-08 22.375 145,600 -27,200 0.11% 3,257,800
2014-07-09 2014-07-07 23.188 172,800 +8,800 0.13% 4,006,800
2014-07-08 2014-07-04 22.500 164,000 -22,400 0.13% 3,690,000
2014-07-07 2014-07-03 22.688 186,400 -18,400 0.14% 4,228,950
2014-07-04 2014-07-02 23.063 204,800 +2,400 0.16% 4,723,200
2014-07-03 2014-06-30 23.438 202,400 -32,800 0.16% 4,743,750
2014-07-02 2014-06-27 23.500 235,200 +83,200 0.18% 5,527,200
2014-06-25 2014-06-23 21.438 152,000 +800 0.12% 3,258,500
2014-06-19 2014-06-17 22.125 151,200 -6,400 0.12% 3,345,300
2014-06-18 2014-06-16 22.375 157,600 +1,600 0.12% 3,526,300
2014-06-12 2014-06-10 24.063 156,000 +1,600 0.12% 3,753,750
2014-06-10 2014-06-06 24.313 154,400 +1,600 0.12% 3,753,850
2014-06-09 2014-06-05 24.625 152,800 -800 0.12% 3,762,700
2014-06-06 2014-06-04 25.063 153,600 +4,000 0.12% 3,849,600
2014-06-04 2014-05-30 24.375 149,600 +3,200 0.12% 3,646,500
2014-06-03 2014-05-29 24.688 146,400 +2,400 0.11% 3,614,250
2014-05-30 2014-05-28 24.938 144,000 +4,000 0.11% 3,591,000
2014-05-29 2014-05-27 26.625 140,000 +3,200 0.11% 3,727,500
2014-05-27 2014-05-23 24.688 136,800 -5,600 0.10% 3,377,250
2014-05-26 2014-05-22 23.000 142,400 -800 0.11% 3,275,200
2014-05-23 2014-05-21 22.688 143,200 -1,600 0.11% 3,248,850
2014-05-22 2014-05-20 23.000 144,800 +1,600 0.11% 3,330,400
2014-05-21 2014-05-19 23.188 143,200 -27,200 0.11% 3,320,450
2014-05-20 2014-05-16 21.500 170,400 -24,800 0.13% 3,663,600
2014-05-19 2014-05-15 20.250 195,200 +8,800 0.15% 3,952,800
2014-05-16 2014-05-14 17.625 186,400 -26,400 0.14% 3,285,300
2014-05-15 2014-05-13 17.625 212,800 +16,800 0.16% 3,750,600
2014-05-14 2014-05-12 14.688 196,000 +17,600 0.15% 2,878,750
2014-05-13 2014-05-09 12.500 178,400 -5,600 0.14% 2,230,000
2014-05-12 2014-05-08 15.000 184,000 -144,800 0.14% 2,760,000
2014-05-09 2014-05-07 9.375 328,800 -14,400 0.25% 3,082,500
2014-05-08 2014-05-05 11.313 343,200 -21,600 0.26% 3,882,450
2014-05-07 2014-05-02 12.375 364,800 +3,200 0.28% 4,514,400
2014-05-05 2014-04-30 12.188 361,600 -708,000 0.28% 4,407,000
2014-05-02 2014-04-29 14.500 1,069,600 +4,800 0.82% 15,509,200
2014-04-30 2014-04-28 16.250 1,064,800 +866,400 0.81% 17,303,000
2014-04-29 2014-04-25 17.438 198,400 -24,800 0.15% 3,459,600
2014-04-28 2014-04-24 18.750 223,200 +8,000 0.17% 4,185,000
2014-04-25 2014-04-23 19.250 215,200 +3,200 0.16% 4,142,600
2014-04-24 2014-04-22 18.813 212,000 -4,000 0.16% 3,988,250
2014-04-23 2014-04-17 19.000 216,000 +1,600 0.17% 4,104,000
2014-04-22 2014-04-16 22.250 214,400 -32,000 0.16% 4,770,400
2014-04-17 2014-04-15 23.063 246,400 -1,600 0.19% 5,682,600
2014-04-15 2014-04-11 22.625 248,000 -3,200 0.19% 5,611,000
2014-04-14 2014-04-10 23.313 251,200 -4,000 0.19% 5,856,100
2014-04-11 2014-04-09 23.000 255,200 -3,200 0.20% 5,869,600
2014-04-10 2014-04-08 23.063 258,400 -6,400 0.20% 5,959,350
2014-04-09 2014-04-07 23.000 264,800 -24,000 0.20% 6,090,400
2014-04-08 2014-04-04 22.625 288,800 +4,800 0.22% 6,534,100
2014-04-07 2014-04-03 22.688 284,000 +28,000 0.22% 6,443,250
2014-04-04 2014-04-02 22.813 256,000 +90,400 0.20% 5,840,000
2014-04-03 2014-04-01 21.125 165,600 +9,600 0.13% 3,498,300
2014-04-02 2014-03-31 20.938 156,000 -10,400 0.12% 3,266,250
2014-04-01 2014-03-28 20.438 166,400 +6,400 0.13% 3,400,800
2014-03-31 2014-03-27 20.563 160,000 +3,360 0.12% 3,290,000
2014-03-28 2014-03-26 21.000 156,640 +2,400 0.12% 3,289,440
2014-03-27 2014-03-25 20.625 154,240 -11,200 0.12% 3,181,200
2014-03-26 2014-03-24 22.625 165,440 -1,600 0.13% 3,743,080
2014-03-25 2014-03-21 23.500 167,040 +14,400 0.13% 3,925,440
2014-03-24 2014-03-20 24.563 152,640 -4,800 0.12% 3,749,220
2014-03-21 2014-03-19 24.063 157,440 -23,200 0.12% 3,788,400
2014-03-19 2014-03-17 18.438 180,640 -110,400 0.14% 3,330,550
2014-03-18 2014-03-14 24.500 291,040 +4,800 0.22% 7,130,480
2014-03-17 2014-03-13 27.188 286,240 +8,000 0.22% 7,782,150
2014-03-14 2014-03-12 27.875 278,240 -1,158,400 0.22% 7,755,940
2014-03-13 2014-03-11 28.313 1,436,640 -52,000 1.11% 40,674,870
2014-03-12 2014-03-10 27.688 1,488,640 -105,600 1.15% 41,216,720
2014-03-11 2014-03-07 29.313 1,594,240 +38,400 1.23% 46,731,160
2014-03-07 2014-03-05 31.813 1,555,840 +60,000 1.20% 49,495,160
2014-03-06 2014-03-04 31.625 1,495,840 -232,000 1.16% 47,305,940
2014-03-05 2014-03-03 33.625 1,727,840 +59,200 1.34% 58,098,620
2014-03-04 2014-02-28 34.438 1,668,640 +9,600 1.38% 57,463,790
2014-03-03 2014-02-27 35.563 1,659,040 +800 1.37% 58,999,610
2014-02-28 2014-02-26 35.625 1,658,240 -60,000 1.37% 59,074,800
2014-02-27 2014-02-25 32.438 1,718,240 +12,800 1.42% 55,735,410
2014-02-26 2014-02-24 36.625 1,705,440 -22,400 1.41% 62,461,740
2014-02-25 2014-02-21 35.500 1,727,840 -87,200 1.43% 61,338,320
2014-02-24 2014-02-20 36.625 1,815,040 -4,800 1.50% 66,475,840
2014-02-21 2014-02-19 35.750 1,819,840 -10,400 1.51% 65,059,280
2014-02-20 2014-02-18 33.813 1,830,240 +16,000 1.52% 61,884,990
2014-02-19 2014-02-17 34.688 1,814,240 +19,200 1.50% 62,931,450
2014-02-18 2014-02-14 33.313 1,795,040 -4,800 1.49% 59,797,270
2014-02-17 2014-02-13 33.438 1,799,840 +10,400 1.49% 60,182,150
2014-02-14 2014-02-12 33.125 1,789,440 -800 1.48% 59,275,200
2014-02-13 2014-02-11 34.188 1,790,240 +8,800 1.48% 61,203,830
2014-02-12 2014-02-10 33.438 1,781,440 +15,200 1.48% 59,566,900
2014-02-11 2014-02-07 28.063 1,766,240 -18,400 1.46% 49,565,110
2014-02-10 2014-02-06 26.313 1,784,640 +21,600 1.48% 46,958,340
2014-02-07 2014-02-05 26.563 1,763,040 +8,000 1.46% 46,830,750
2014-02-06 2014-02-04 26.438 1,755,040 +6,400 1.45% 46,398,870
2014-02-05 2014-01-30 27.063 1,748,640 +12,800 1.45% 47,322,570
2014-02-04 2014-01-28 26.688 1,735,840 +6,400 1.44% 46,325,230
2014-01-29 2014-01-27 26.188 1,729,440 +16,000 1.43% 45,289,710
2014-01-28 2014-01-24 27.250 1,713,440 +4,000 1.42% 46,691,240
2014-01-27 2014-01-23 28.125 1,709,440 +8,000 1.42% 48,078,000
2014-01-24 2014-01-22 27.875 1,701,440 +20,000 1.41% 47,427,640
2014-01-23 2014-01-21 29.250 1,681,440 +55,200 1.39% 49,182,120
2014-01-22 2014-01-20 29.250 1,626,240 -56,000 1.35% 47,567,520
2014-01-21 2014-01-17 24.438 1,682,240 +16,800 1.39% 41,109,740
2014-01-20 2014-01-16 20.438 1,665,440 -8,000 1.38% 34,037,430
2014-01-17 2014-01-15 19.188 1,673,440 +44,000 1.39% 32,109,130
2014-01-16 2014-01-14 18.500 1,629,440 -111,200 1.35% 30,144,640
2014-01-15 2014-01-13 18.500 1,740,640 -17,600 1.44% 32,201,840
2014-01-14 2014-01-10 17.250 1,758,240 +2,400 1.46% 30,329,640
2014-01-13 2014-01-09 16.063 1,755,840 -29,600 1.45% 28,203,180
2014-01-10 2014-01-08 15.063 1,785,440 -48,800 1.48% 26,893,190
2014-01-09 2014-01-07 13.813 1,834,240 -4,800 1.52% 25,335,440
2014-01-08 2014-01-06 13.125 1,839,040 -8,000 1.52% 24,137,400
2014-01-07 2014-01-03 13.438 1,847,040 -15,200 1.53% 24,819,600
2014-01-06 2014-01-02 13.625 1,862,240 +10,400 1.54% 25,373,020
2014-01-03 2013-12-31 13.938 1,851,840 +4,000 1.53% 25,810,020
2014-01-02 2013-12-27 13.688 1,847,840 -7,200 1.53% 25,292,310
2013-12-30 2013-12-24 13.688 1,855,040 +41,600 1.54% 25,390,860
2013-12-27 2013-12-20 12.438 1,813,440 +32,800 1.50% 22,554,660
2013-12-23 2013-12-19 13.125 1,780,640 +22,400 1.48% 23,370,900
2013-12-20 2013-12-18 13.500 1,758,240 -52,800 1.46% 23,736,240
2013-12-19 2013-12-17 13.625 1,811,040 +46,400 1.50% 24,675,420
2013-12-18 2013-12-16 12.125 1,764,640 -24,000 1.46% 21,396,260
2013-12-17 2013-12-13 11.000 1,788,640 +88,000 1.48% 19,675,040
2013-12-16 2013-12-12 11.063 1,700,640 -20,000 1.41% 18,813,330
2013-12-13 2013-12-11 11.063 1,720,640 +4,800 1.43% 19,034,580
2013-12-12 2013-12-10 10.750 1,715,840 +24,000 1.42% 18,445,280
2013-12-11 2013-12-09 11.125 1,691,840 -4,000 1.40% 18,821,720
2013-12-10 2013-12-06 11.063 1,695,840 +9,600 1.40% 18,760,230
2013-12-09 2013-12-05 11.250 1,686,240 +36,000 1.40% 18,970,200
2013-12-06 2013-12-04 10.875 1,650,240 +120,800 1.37% 17,946,360
2013-12-05 2013-12-03 10.438 1,529,440 +81,600 1.27% 15,963,530
2013-12-04 2013-12-02 9.938 1,447,840 +4,000 1.20% 14,387,910
2013-12-03 2013-11-29 10.000 1,443,840 +7,200 1.20% 14,438,400
2013-12-02 2013-11-28 10.250 1,436,640 +4,800 1.19% 14,725,560
2013-11-29 2013-11-27 10.313 1,431,840 +9,600 1.19% 14,765,850
2013-11-28 2013-11-26 9.938 1,422,240 +1,600 1.18% 14,133,510
2013-11-27 2013-11-25 10.563 1,420,640 -35,200 1.18% 15,005,510
2013-11-26 2013-11-22 10.063 1,455,840 -18,400 1.21% 14,649,390
2013-11-25 2013-11-21 8.500 1,474,240 -92,000 1.22% 12,531,040
2013-11-22 2013-11-20 9.250 1,566,240 -800 1.30% 14,487,720
2013-11-21 2013-11-19 9.688 1,567,040 +22,400 1.30% 15,180,700
2013-11-20 2013-11-18 10.188 1,544,640 +2,400 1.28% 15,736,020
2013-11-19 2013-11-15 10.438 1,542,240 +14,400 1.28% 16,097,130
2013-11-18 2013-11-14 10.688 1,527,840 +7,200 1.27% 16,328,790
2013-11-15 2013-11-13 10.438 1,520,640 +800 1.26% 15,871,680
2013-11-14 2013-11-12 10.438 1,519,840 -11,200 1.26% 15,863,330
2013-11-13 2013-11-11 10.750 1,531,040 +10,400 1.27% 16,458,680
2013-11-12 2013-11-08 10.875 1,520,640 +16,800 1.26% 16,536,960
2013-11-11 2013-11-07 10.625 1,503,840 +6,400 1.25% 15,978,300
2013-11-08 2013-11-06 10.313 1,497,440 +19,200 1.24% 15,442,350
2013-11-07 2013-11-05 10.875 1,478,240 +11,200 1.22% 16,075,860
2013-11-06 2013-11-04 11.188 1,467,040 -143,200 1.22% 16,412,510
2013-11-05 2013-11-01 9.250 1,610,240 -66,400 1.33% 14,894,720
2013-11-04 2013-10-31 10.000 1,676,640 -10,400 1.39% 16,766,400
2013-11-01 2013-10-30 10.750 1,687,040 -33,600 1.40% 18,135,680
2013-10-31 2013-10-29 11.250 1,720,640 -48,800 1.43% 19,357,200
2013-10-30 2013-10-28 11.688 1,769,440 -30,400 1.47% 20,680,330
2013-10-29 2013-10-25 11.250 1,799,840 +61,600 1.49% 20,248,200
2013-10-28 2013-10-24 12.125 1,738,240 -44,800 1.44% 21,076,160
2013-10-25 2013-10-23 11.375 1,783,040 -23,840 1.48% 20,282,080
2013-10-24 2013-10-22 9.500 1,806,880 -22,400 1.50% 17,165,360
2013-10-23 2013-10-21 8.438 1,829,280 -800 1.52% 15,434,550
2013-10-22 2013-10-18 7.375 1,830,080 +30,400 1.52% 13,496,840
2013-10-21 2013-10-17 7.375 1,799,680 -27,200 1.49% 13,272,640
2013-10-18 2013-10-16 7.375 1,826,880 -20,000 1.51% 13,473,240
2013-10-17 2013-10-15 6.375 1,846,880 +59,200 1.53% 11,773,860
2013-10-16 2013-10-11 5.500 1,787,680 -23,200 1.48% 9,832,240
2013-10-15 2013-10-10 5.188 1,810,880 -4,000 1.50% 9,393,940
2013-10-11 2013-10-09 5.313 1,814,880 -9,600 1.50% 9,641,550
2013-10-10 2013-10-08 5.188 1,824,480 +9,600 1.51% 9,464,490
2013-10-09 2013-10-07 5.563 1,814,880 +10,400 1.50% 10,095,270
2013-10-08 2013-10-04 3.813 1,804,480 +12,800 1.50% 6,879,580
2013-10-07 2013-10-03 4.250 1,791,680 -15,200 1.48% 7,614,640
2013-10-04 2013-10-02 4.000 1,806,880 -2,400 1.50% 7,227,520
2013-10-03 2013-09-30 2.938 1,809,280 -20,800 1.50% 5,314,760
2013-10-02 2013-09-27 1.906 1,830,080 +14,400 1.52% 3,488,590
2013-09-30 2013-09-26 1.625 1,815,680 +16,000 1.50% 2,950,480
2013-09-06 2013-09-04 1.656 1,799,680 -32,000 1.49% 2,980,720
2013-09-05 2013-09-03 1.875 1,831,680 +80,000 1.52% 3,434,400
2013-08-21 2013-08-19 1.019 1,751,680 +32,000 1.45% 1,784,524
2013-03-27 2013-03-25 1.875 1,719,680 -104,000 1.42% 3,224,400
2013-03-26 2013-03-22 1.844 1,823,680 -22,400 1.51% 3,362,410
2013-03-18 2013-03-14 1.969 1,846,080 -33,600 1.53% 3,634,470
2013-02-21 2013-02-19 2.375 1,879,680 -7,518,720 1.56% 4,464,240
2013-02-04 2013-01-31 2.344 9,398,400 +7,518,720 7.79% 22,027,500
2013-01-30 2013-01-28 2.344 1,879,680 +6,080 1.56% 4,405,500
2013-01-22 2013-01-18 2.250 1,873,600 -16,000 1.55% 4,215,600
2013-01-08 2013-01-04 2.594 1,889,600 -16,000 1.57% 4,901,150
2012-12-27 2012-12-20 2.813 1,905,600 -9,600 1.58% 5,359,500
2012-12-18 2012-12-14 2.969 1,915,200 -6,400 1.59% 5,685,750
2012-12-17 2012-12-13 3.031 1,921,600 +6,400 1.84% 5,824,850
2012-12-12 2012-12-10 2.438 1,915,200 -5,760 1.83% 4,668,300
2012-12-07 2012-12-05 2.500 1,920,960 -6,400 1.83% 4,802,400
2012-12-05 2012-12-03 2.406 1,927,360 +5,760 1.84% 4,637,710
2012-12-04 2012-11-30 2.625 1,921,600 +160,000 1.84% 5,044,200
2012-12-03 2012-11-29 2.656 1,761,600 +6,400 1.68% 4,679,250
2012-11-29 2012-11-27 2.281 1,755,200 -4,800 1.68% 4,004,050
2012-11-28 2012-11-26 2.719 1,760,000 +1,600 1.68% 4,785,000
2012-11-27 2012-11-23 2.625 1,758,400 +38,720 1.68% 4,615,800
2012-11-26 2012-11-22 2.031 1,719,680 +1,280 1.64% 3,493,100
2012-09-27 2012-09-25 1.438 1,718,400 +9,600 1.64% 2,470,200
2012-09-26 2012-09-24 1.469 1,708,800 +9,600 1.63% 2,509,800
2012-07-12 2012-07-10 2.625 1,699,200 +16,000 1.62% 4,460,400
2012-06-28 2012-06-26 2.063 1,683,200 +800 1.61% 3,471,600
2012-04-13 2012-04-11 4.125 1,682,400 +3,520 1.61% 6,939,900
2012-03-09 2012-03-07 4.438 1,678,880 +3,200 1.60% 7,450,030
2012-02-29 2012-02-27 4.594 1,675,680 -1,600 1.60% 7,697,655
2012-02-28 2012-02-24 4.656 1,677,280 +1,600 1.60% 7,809,835
2011-11-24 2011-11-22 5.313 1,675,680 +3,200 1.60% 8,902,050
2011-09-06 2011-09-02 7.594 1,672,480 -1,760 1.60% 12,700,395
2011-09-05 2011-09-01 7.375 1,674,240 +1,760 1.62% 12,347,520
2011-08-23 2011-08-19 7.781 1,672,480 -3,200 1.62% 13,013,985
2011-08-15 2011-08-11 7.969 1,675,680 -3,200 1.63% 13,353,075
2011-07-25 2011-07-21 9.219 1,678,880 -1,440 1.63% 15,477,175
2011-07-14 2011-07-12 9.219 1,680,320 +16,000 1.63% 15,490,450
2011-07-05 2011-06-30 9.219 1,664,320 -6,720 1.61% 15,342,950
2011-06-02 2011-05-31 10.313 1,671,040 +1,600 1.62% 17,232,600
2011-06-01 2011-05-30 10.000 1,669,440 +800 1.62% 16,694,400
2011-05-30 2011-05-26 11.875 1,668,640 -640 1.62% 19,815,100
2011-05-24 2011-05-20 12.500 1,669,280 -2,880 1.62% 20,866,000
2011-05-23 2011-05-19 12.344 1,672,160 -32,000 1.62% 20,640,725
2011-05-11 2011-05-06 11.719 1,704,160 -1,600 1.66% 19,970,625
2011-05-05 2011-05-03 10.781 1,705,760 -1,600 1.66% 18,390,225
2011-04-29 2011-04-27 9.531 1,707,360 -14,240 1.66% 16,273,275
2011-04-26 2011-04-20 9.531 1,721,600 -6,400 1.67% 16,409,000
2011-04-21 2011-04-19 9.531 1,728,000 -49,760 1.68% 16,470,000
2011-04-20 2011-04-18 9.531 1,777,760 +6,400 1.73% 16,944,275
2011-04-13 2011-04-11 10.625 1,771,360 +3,200 1.72% 18,820,700
2011-04-08 2011-04-06 10.781 1,768,160 +9,600 1.72% 19,062,975
2011-04-07 2011-04-04 10.625 1,758,560 +4,480 1.71% 18,684,700
2011-03-30 2011-03-28 10.000 1,754,080 +1,600 1.70% 17,540,800
2011-03-29 2011-03-25 10.156 1,752,480 -1,920 1.70% 17,798,625
2011-03-28 2011-03-24 9.531 1,754,400 +1,920 1.70% 16,721,625
2011-03-21 2011-03-17 10.625 1,752,480 -9,600 1.71% 18,620,100
2011-03-17 2011-03-15 10.938 1,762,080 -15,040 1.71% 19,272,750
2011-03-09 2011-03-07 12.188 1,777,120 -1,920 1.73% 21,658,650
2011-03-08 2011-03-04 11.563 1,779,040 -1,920 1.73% 20,570,150
2011-03-07 2011-03-03 11.719 1,780,960 +18,880 1.73% 20,870,625
2011-03-04 2011-03-02 10.938 1,762,080 -480 1.71% 19,272,750
2011-02-28 2011-02-24 10.156 1,762,560 -3,840 1.71% 17,901,000
2011-02-24 2011-02-22 10.313 1,766,400 +3,840 1.72% 18,216,000
2011-02-18 2011-02-16 8.438 1,762,560 -1,920 1.71% 14,871,600
2011-02-17 2011-02-15 8.594 1,764,480 -3,840 1.72% 15,163,500
2011-02-14 2011-02-10 9.375 1,768,320 +6,400 1.72% 16,578,000
2011-02-11 2011-02-09 9.531 1,761,920 -16,000 1.71% 16,793,300
2011-02-10 2011-02-08 8.750 1,777,920 -3,200 1.73% 15,556,800
2011-02-09 2011-02-07 9.063 1,781,120 -2,240 1.73% 16,141,400
2011-02-08 2011-02-02 8.125 1,783,360 -16,000 1.74% 14,489,800
2011-02-01 2011-01-28 7.625 1,799,360 -191,680 1.75% 13,720,120
2011-01-31 2011-01-27 7.188 1,991,040 -4,000 1.94% 14,310,600
2011-01-28 2011-01-26 6.719 1,995,040 +1,760 1.94% 13,404,175
2011-01-27 2011-01-25 6.094 1,993,280 -1,760 1.94% 12,146,550
2011-01-26 2011-01-24 6.000 1,995,040 +1,760 1.94% 11,970,240
2011-01-17 2011-01-13 6.031 1,993,280 -4,000 1.94% 12,021,970
2011-01-14 2011-01-12 5.969 1,997,280 +4,000 1.94% 11,921,265
2011-01-11 2011-01-07 5.625 1,993,280 -6,400 1.94% 11,212,200
2010-11-26 2010-11-24 5.094 1,999,680 +64,000 1.95% 10,185,870
2010-11-16 2010-11-12 5.688 1,935,680 +22,400 1.88% 11,009,180
2010-11-10 2010-11-08 6.000 1,913,280 -6,560 1.86% 11,479,680
2010-11-09 2010-11-05 5.750 1,919,840 +3,360 1.87% 11,039,080
2010-11-08 2010-11-04 5.813 1,916,480 +1,600 1.86% 11,139,540
2010-10-26 2010-10-22 5.969 1,914,880 -3,200 1.86% 11,429,440
2010-10-25 2010-10-21 6.250 1,918,080 +3,200 1.87% 11,988,000
2010-10-21 2010-10-19 5.125 1,914,880 -800 1.86% 9,813,760
2010-10-14 2010-10-12 4.688 1,915,680 -960 1.86% 8,979,750
2010-10-13 2010-10-11 4.813 1,916,640 +960 1.86% 9,223,830
2010-10-12 2010-10-08 5.094 1,915,680 -19,200 1.86% 9,757,995
2010-10-07 2010-10-05 5.156 1,934,880 -9,600 1.88% 9,976,725
2010-10-04 2010-09-29 5.375 1,944,480 +1,760,000 1.89% 10,451,580
2010-09-30 2010-09-28 5.313 184,480 +3,200 0.18% 980,050
2010-09-29 2010-09-27 5.563 181,280 +6,400 0.18% 1,008,370
2010-09-28 2010-09-24 5.469 174,880 -3,200 0.17% 956,375
2010-09-27 2010-09-22 5.094 178,080 +3,200 0.17% 907,095
2010-09-24 2010-09-21 5.469 174,880 -3,200 0.17% 956,375
2010-09-22 2010-09-20 5.563 178,080 -30,880 0.17% 990,570
2010-09-21 2010-09-17 6.938 208,960 +54,560 0.20% 1,449,660
2010-09-20 2010-09-16 4.219 154,400 +3,200 0.15% 651,375
2010-09-17 2010-09-15 3.938 151,200 +3,200 0.15% 595,350
2010-09-13 2010-09-09 3.719 148,000 +3,200 0.14% 550,375
2010-09-09 2010-09-07 3.938 144,800 +3,200 0.14% 570,150
2010-09-06 2010-09-02 3.969 141,600 -6,400 0.14% 561,975
2010-09-01 2010-08-30 3.875 148,000 +6,400 0.14% 573,500
2010-08-12 2010-08-10 5.281 141,600 -3,200 0.14% 747,825
2010-08-10 2010-08-06 5.438 144,800 +3,200 0.14% 787,350
2010-08-09 2010-08-05 5.313 141,600 -3,200 0.14% 752,250
2010-08-06 2010-08-04 5.531 144,800 +3,200 0.14% 800,925
2010-07-30 2010-07-28 6.219 141,600 +3,200 0.14% 880,575
2010-07-26 2010-07-22 5.969 138,400 -1,280 0.13% 826,075
2010-07-12 2010-07-08 5.750 139,680 +1,280 0.14% 803,160
2010-06-02 2010-05-31 8.125 138,400 -7,680 0.13% 1,124,500
2010-06-01 2010-05-28 7.969 146,080 +1,760 0.14% 1,164,075
2010-05-27 2010-05-25 7.406 144,320 -2,240 0.14% 1,068,870
2010-05-25 2010-05-20 7.594 146,560 -5,120 0.14% 1,112,940
2010-05-24 2010-05-19 7.750 151,680 -3,200 0.15% 1,175,520
2010-05-17 2010-05-13 8.438 154,880 +480 0.15% 1,306,800
2010-05-13 2010-05-11 7.813 154,400 -13,760 0.15% 1,206,250
2010-05-12 2010-05-10 7.781 168,160 +1,600 0.16% 1,308,495
2010-05-10 2010-05-06 7.781 166,560 -3,200 0.16% 1,296,045
2010-05-07 2010-05-05 8.125 169,760 +2,240 0.17% 1,379,300
2010-05-06 2010-05-04 9.063 167,520 -3,200 0.16% 1,518,150
2010-05-05 2010-05-03 9.375 170,720 +1,600 0.17% 1,600,500
2010-05-04 2010-04-30 9.688 169,120 +15,840 0.16% 1,638,350
2010-04-27 2010-04-23 8.281 153,280 -3,200 0.15% 1,269,350
2010-04-19 2010-04-15 9.219 156,480 +6,400 0.15% 1,442,550
2010-04-14 2010-04-12 8.906 150,080 +320 0.15% 1,336,650
2010-04-13 2010-04-09 9.688 149,760 +1,120 0.15% 1,450,800
2010-04-09 2010-04-07 7.969 148,640 -6,400 0.14% 1,184,475
2010-04-08 2010-04-01 7.969 155,040 +1,280 0.15% 1,235,475
2010-04-07 2010-03-31 8.281 153,760 +8,000 0.15% 1,273,325
2010-04-01 2010-03-30 8.438 145,760 +320 0.14% 1,229,850
2010-03-31 2010-03-29 8.750 145,440 +3,200 0.14% 1,272,600
2010-03-18 2010-03-16 7.781 142,240 -480 0.14% 1,106,805
2010-02-01 2010-01-28 11.719 142,720 -1,920 0.14% 1,672,500
2010-01-18 2010-01-14 11.875 144,640 -4,480 0.14% 1,717,600
2010-01-11 2010-01-07 12.969 149,120 -4,800 0.15% 1,933,900
2009-12-14 2009-12-10 12.031 153,920 -1,600 0.15% 1,851,850
2009-12-11 2009-12-09 13.438 155,520 +1,600 0.15% 2,089,800
2009-12-10 2009-12-08 14.375 153,920 -2,240 0.15% 2,212,600
2009-12-07 2009-12-03 13.594 156,160 -3,200 0.15% 2,122,800
2009-12-04 2009-12-02 14.531 159,360 -12,160 0.16% 2,315,700
2009-11-17 2009-11-13 14.531 171,520 -1,920 0.17% 2,492,400
2009-11-13 2009-11-11 14.531 173,440 +1,920 0.17% 2,520,300
2009-11-11 2009-11-09 14.219 171,520 -320 0.17% 2,438,800
2009-11-10 2009-11-06 14.063 171,840 -8,640 0.17% 2,416,500
2009-11-04 2009-11-02 15.000 180,480 -960 0.18% 2,707,200
2009-11-02 2009-10-29 15.000 181,440 -640 0.18% 2,721,600
2009-10-29 2009-10-27 15.625 182,080 +3,200 0.18% 2,845,000
2009-10-28 2009-10-23 15.625 178,880 +3,200 0.17% 2,795,000
2009-10-27 2009-10-22 15.313 175,680 -3,200 0.17% 2,690,100
2009-10-19 2009-10-15 16.563 178,880 -4,160 0.17% 2,962,700
2009-10-16 2009-10-14 15.625 183,040 -4,800 0.18% 2,860,000
2009-10-14 2009-10-12 16.875 187,840 -6,400 0.18% 3,169,800
2009-10-13 2009-10-09 16.250 194,240 +320 0.19% 3,156,400
2009-10-09 2009-10-07 17.500 193,920 +3,200 0.19% 3,393,600
2009-10-08 2009-10-06 17.813 190,720 +3,200 0.19% 3,397,200
2009-10-07 2009-10-05 17.813 187,520 +320 0.18% 3,340,200
2009-10-06 2009-10-02 17.813 187,200 -1,600 0.18% 3,334,500
2009-10-05 2009-09-30 17.813 188,800 +16,000 0.18% 3,363,000
2009-10-02 2009-09-29 17.188 172,800 -1,280 0.17% 2,970,000
2009-09-30 2009-09-28 18.125 174,080 +6,400 0.17% 3,155,200
2009-09-29 2009-09-25 18.125 167,680 +3,200 0.16% 3,039,200
2009-09-28 2009-09-24 18.125 164,480 -2,240 0.16% 2,981,200
2009-09-21 2009-09-17 18.750 166,720 +960 0.16% 3,126,000
2009-09-18 2009-09-16 19.063 165,760 +2,560 0.16% 3,159,800
2009-09-17 2009-09-15 19.688 163,200 +2,240 0.16% 3,213,000
2009-09-15 2009-09-11 17.813 160,960 -3,200 0.16% 2,867,100
2009-09-14 2009-09-10 16.875 164,160 -1,600 0.16% 2,770,200
2009-09-11 2009-09-09 16.875 165,760 +1,600 0.16% 2,797,200
2009-09-04 2009-09-02 17.188 164,160 -2,240 0.16% 2,821,500
2009-09-03 2009-09-01 17.813 166,400 +1,280 0.16% 2,964,000
2009-09-02 2009-08-31 18.125 165,120 -1,600 0.16% 2,992,800
2009-09-01 2009-08-28 16.250 166,720 +1,600 0.16% 2,709,200
2009-08-31 2009-08-27 17.500 165,120 -1,920 0.16% 2,889,600
2009-08-28 2009-08-26 19.375 167,040 -1,600 0.16% 3,236,400
2009-08-27 2009-08-25 20.313 168,640 -640 0.16% 3,425,500
2009-08-25 2009-08-21 17.813 169,280 +5,120 0.16% 3,015,300
2009-08-24 2009-08-20 16.563 164,160 +4,800 0.16% 2,718,900
2009-08-21 2009-08-19 15.000 159,360 +640 0.16% 2,390,400
2009-08-20 2009-08-18 18.438 158,720 -3,520 0.15% 2,926,400
2009-08-19 2009-08-17 19.375 162,240 +3,200 0.16% 3,143,400
2009-08-18 2009-08-14 18.750 159,040 +12,800 0.15% 2,982,000
2009-08-14 2009-08-12 14.688 146,240 +1,600 0.14% 2,147,900
2009-08-03 2009-07-30 10.469 144,640 -240 0.14% 1,514,200
2009-07-14 2009-07-10 9.063 144,880 -640 0.14% 1,312,975
2009-07-02 2009-06-29 9.375 145,520 +640 0.14% 1,364,250
2009-06-29 2009-06-25 9.844 144,880 -4,160 0.14% 1,426,163
2009-06-25 2009-06-23 10.313 149,040 -3,200 0.15% 1,536,975
2009-06-11 2009-06-09 11.250 152,240 -4,480 0.15% 1,712,700
2009-06-08 2009-06-04 11.719 156,720 -3,200 0.15% 1,836,563
2009-06-05 2009-06-03 11.250 159,920 +1,280 0.16% 1,799,100
2009-06-04 2009-06-02 11.719 158,640 -1,600 0.15% 1,859,063
2009-06-03 2009-06-01 11.094 160,240 +4,800 0.16% 1,777,663
2009-05-29 2009-05-26 10.313 155,440 -5,120 0.15% 1,602,975
2009-05-27 2009-05-25 9.219 160,560 +1,920 0.16% 1,480,163
2009-05-26 2009-05-22 9.688 158,640 +3,200 0.15% 1,536,825
2009-05-21 2009-05-19 7.688 155,440 +3,200 0.15% 1,194,945
2009-04-20 2009-04-16 7.125 152,240 +960 0.15% 1,084,710
2009-04-06 2009-04-02 7.594 151,280 -640 0.15% 1,148,783
2009-03-03 2009-02-27 9.375 151,920 -3,200 0.15% 1,424,250
2009-02-03 2009-01-30 8.281 155,120 +11,200 0.15% 1,284,588
2009-01-29 2009-01-22 7.969 143,920 -10,880 0.14% 1,146,863
2009-01-20 2009-01-16 10.000 154,800 +4,800 0.15% 1,548,000
2008-12-30 2008-12-24 15.313 150,000 -3,200 0.15% 2,296,875
2008-12-22 2008-12-18 14.844 153,200 -4,480 0.15% 2,274,063
2008-12-18 2008-12-16 15.156 157,680 -1,920 0.15% 2,389,838
2008-12-17 2008-12-15 15.156 159,600 +6,400 0.15% 2,418,938
2008-12-10 2008-12-08 13.906 153,200 -2,240 0.15% 2,130,438
2008-12-09 2008-12-05 13.125 155,440 +1,600 0.15% 2,040,150
2008-12-08 2008-12-04 12.813 153,840 -3,200 0.15% 1,971,075
2008-12-02 2008-11-28 12.656 157,040 -3,200 0.15% 1,987,538
2008-11-27 2008-11-25 13.125 160,240 -3,200 0.16% 2,103,150
2008-10-17 2008-10-15 14.063 163,440 +3,200 0.16% 2,298,375
2008-10-14 2008-10-10 17.188 160,240 -12,480 0.15% 2,754,125
2008-10-13 2008-10-09 19.375 172,720 -2,880 0.17% 3,346,450
2008-10-10 2008-10-08 19.063 175,600 -6,720 0.17% 3,347,375
2008-10-09 2008-10-06 19.688 182,320 -4,800 0.18% 3,589,425
2008-10-08 2008-10-03 20.313 187,120 -960 0.18% 3,800,875
2008-10-06 2008-10-02 19.688 188,080 -1,600 0.18% 3,702,825
2008-10-03 2008-09-30 18.125 189,680 -480 0.18% 3,437,950
2008-09-30 2008-09-26 17.500 190,160 +480 0.18% 3,327,800
2008-09-29 2008-09-25 17.188 189,680 -1,120 0.18% 3,260,125
2008-09-25 2008-09-23 15.938 190,800 -960 0.18% 3,040,875
2008-09-24 2008-09-22 15.625 191,760 +160 0.19% 2,996,250
2008-09-23 2008-09-19 16.250 191,600 +800 0.19% 3,113,500
2008-09-22 2008-09-18 15.313 190,800 -960 0.18% 2,921,625
2008-09-18 2008-09-16 16.563 191,760 +3,200 0.19% 3,176,025
2008-09-05 2008-09-03 16.875 188,560 -160 0.18% 3,181,950
2008-09-04 2008-09-02 17.500 188,720 -1,600 0.18% 3,302,600
2008-09-02 2008-08-29 18.438 190,320 -160 0.18% 3,509,025
2008-08-28 2008-08-26 17.813 190,480 -160 0.18% 3,392,925
2008-08-27 2008-08-25 18.438 190,640 -2,080 0.18% 3,514,925
2008-08-19 2008-08-15 17.188 192,720 -7,680 0.19% 3,312,375
2008-08-13 2008-08-11 21.250 200,400 +800 0.19% 4,258,500
2008-08-12 2008-08-08 21.563 199,600 -320 0.19% 4,303,875
2008-08-04 2008-07-31 22.500 199,920 +320 0.19% 4,498,200
2008-07-31 2008-07-29 22.188 199,600 -1,920 0.19% 4,428,625
2008-07-25 2008-07-23 22.500 201,520 -1,920 0.19% 4,534,200
2008-07-24 2008-07-22 22.500 203,440 -1,600 0.20% 4,577,400
2008-07-23 2008-07-21 22.500 205,040 -1,600 0.20% 4,613,400
2008-07-22 2008-07-18 21.875 206,640 -960 0.20% 4,520,250
2008-07-21 2008-07-17 20.625 207,600 +320 0.20% 4,281,750
2008-07-18 2008-07-16 21.875 207,280 -320 0.20% 4,534,250
2008-07-15 2008-07-11 22.188 207,600 -1,120 0.20% 4,606,125
2008-07-14 2008-07-10 21.875 208,720 +1,600 0.20% 4,565,750
2008-07-08 2008-07-04 23.125 207,120 +800 0.20% 4,789,650
2008-07-07 2008-07-03 22.188 206,320 +640 0.20% 4,577,725
2008-06-16 2008-06-12 23.125 205,680 -3,200 0.20% 4,756,350
2008-06-12 2008-06-10 23.125 208,880 +1,600 0.20% 4,830,350
2008-06-11 2008-06-06 23.750 207,280 +640 0.20% 4,922,900
2008-06-10 2008-06-05 23.750 206,640 +2,720 0.20% 4,907,700
2008-06-06 2008-06-04 24.688 203,920 -1,600 0.20% 5,034,275
2008-06-03 2008-05-30 24.688 205,520 -24,640 0.20% 5,073,775
2008-05-29 2008-05-27 24.688 230,160 -960 0.76% 5,682,075
2008-05-26 2008-05-22 24.063 231,120 -6,400 0.76% 5,561,325
2008-05-23 2008-05-21 25.313 237,520 -1,600 0.78% 6,012,225
2008-05-22 2008-05-20 24.375 239,120 -13,440 0.79% 5,828,550
2008-05-21 2008-05-19 24.375 252,560 +3,200 0.83% 6,156,150
2008-05-20 2008-05-16 24.688 249,360 +2,560 0.82% 6,156,075
2008-05-19 2008-05-15 25.625 246,800 -960 0.81% 6,324,250
2008-05-15 2008-05-13 25.313 247,760 +3,200 0.81% 6,271,425
2008-05-14 2008-05-09 25.938 244,560 +4,800 0.80% 6,343,275
2008-05-09 2008-05-07 26.875 239,760 -7,040 0.79% 6,443,550
2008-05-08 2008-05-06 27.188 246,800 +3,520 0.81% 6,709,875
2008-05-07 2008-05-05 27.188 243,280 -9,280 0.80% 6,614,175
2008-05-06 2008-05-02 27.188 252,560 +10,880 0.83% 6,866,475
2008-05-05 2008-04-30 26.250 241,680 -2,240 0.79% 6,344,100
2008-05-02 2008-04-29 26.250 243,920 +15,040 0.80% 6,402,900
2008-04-29 2008-04-25 25.938 228,880 -3,840 0.75% 5,936,575
2008-04-28 2008-04-24 25.938 232,720 +16,320 0.76% 6,036,175
2008-04-21 2008-04-17 25.313 216,400 -3,200 0.71% 5,477,625
2008-04-18 2008-04-16 25.313 219,600 -3,200 0.72% 5,558,625
2008-04-17 2008-04-15 25.000 222,800 +1,600 0.73% 5,570,000
2008-04-16 2008-04-14 25.313 221,200 -3,200 0.73% 5,599,125
2008-04-15 2008-04-11 25.938 224,400 -8,000 0.74% 5,820,375
2008-04-14 2008-04-10 25.313 232,400 -6,400 0.76% 5,882,625
2008-04-10 2008-04-08 24.063 238,800 +1,600 0.78% 5,746,125
2008-04-01 2008-03-28 26.875 237,200 -4,800 0.78% 6,374,750
2008-03-28 2008-03-26 26.563 242,000 +3,200 0.79% 6,428,125
2008-03-27 2008-03-25 27.500 238,800 +960 0.78% 6,567,000
2008-03-26 2008-03-20 25.625 237,840 -3,200 0.78% 6,094,650
2008-03-25 2008-03-19 26.875 241,040 +960 0.79% 6,477,950
2008-03-20 2008-03-18 25.938 240,080 -8,480 0.79% 6,227,075
2008-03-19 2008-03-17 25.938 248,560 -13,120 0.82% 6,447,025
2008-03-18 2008-03-14 28.438 261,680 +13,600 0.86% 7,441,525
2008-03-14 2008-03-12 25.625 248,080 -4,480 0.81% 6,357,050
2008-03-13 2008-03-11 25.000 252,560 +14,400 0.83% 6,314,000
2008-03-12 2008-03-10 23.438 238,160 +3,200 0.78% 5,581,875
2008-03-11 2008-03-07 24.688 234,960 -14,400 0.77% 5,800,575
2008-03-10 2008-03-06 24.688 249,360 +11,200 0.82% 6,156,075
2008-03-07 2008-03-05 24.688 238,160 -86,080 0.78% 5,879,575
2008-03-06 2008-03-04 25.000 324,240 +12,480 1.07% 8,106,000
2008-03-04 2008-02-29 23.750 311,760 +22,400 1.02% 7,404,300
2008-03-03 2008-02-28 23.125 289,360 -3,840 0.95% 6,691,450
2008-02-29 2008-02-27 21.563 293,200 +3,200 0.96% 6,322,125
2008-02-21 2008-02-19 22.813 290,000 -2,880 0.95% 6,615,625
2008-02-18 2008-02-14 23.125 292,880 -1,600 0.96% 6,772,850
2008-02-15 2008-02-13 23.438 294,480 -2,560 0.97% 6,901,875
2008-02-12 2008-02-06 23.750 297,040 -800 0.98% 7,054,700
2008-02-11 2008-02-04 23.438 297,840 +8,160 0.98% 6,980,625
2008-02-05 2008-02-01 23.750 289,680 -160 0.95% 6,879,900
2008-02-04 2008-01-31 23.750 289,840 -7,360 0.95% 6,883,700
2008-02-01 2008-01-30 24.063 297,200 +2,560 0.98% 7,151,375
2008-01-31 2008-01-29 23.750 294,640 +5,120 0.97% 6,997,700
2008-01-30 2008-01-28 23.750 289,520 +640 0.96% 6,876,100
2008-01-29 2008-01-25 23.750 288,880 -640 0.96% 6,860,900
2008-01-28 2008-01-24 23.438 289,520 +3,200 0.96% 6,785,625
2008-01-25 2008-01-23 23.438 286,320 -3,200 0.95% 6,710,625
2008-01-24 2008-01-22 21.875 289,520 -8,640 0.96% 6,333,250
2008-01-23 2008-01-21 22.500 298,160 -14,400 0.99% 6,708,600
2008-01-22 2008-01-18 25.938 312,560 -1,280 1.03% 8,107,025
2008-01-14 2008-01-10 25.625 313,840 +2,240 1.04% 8,042,150
2008-01-11 2008-01-09 22.188 311,600 -4,160 1.03% 6,913,625
2008-01-10 2008-01-08 21.250 315,760 -37,760 1.04% 6,709,900
2008-01-08 2008-01-04 22.813 353,520 +8,960 1.17% 8,064,675
2008-01-07 2008-01-03 21.875 344,560 +195,200 1.14% 7,537,250
2008-01-03 2007-12-31 23.438 149,360 +1,600 0.49% 3,500,625
2008-01-02 2007-12-27 22.188 147,760 +1,600 0.49% 3,278,425
2007-12-27 2007-12-20 23.750 146,160 -1,600 0.49% 3,471,300
2007-12-19 2007-12-17 21.563 147,760 +4,800 0.49% 3,186,075
2007-12-18 2007-12-14 22.813 142,960 +2,880 0.48% 3,261,275
2007-12-17 2007-12-13 23.438 140,080 +1,920 0.47% 3,283,125
2007-12-14 2007-12-12 24.063 138,160 +1,600 0.46% 3,324,475
2007-12-13 2007-12-11 24.063 136,560 -3,360 0.46% 3,285,975
2007-12-12 2007-12-10 24.063 139,920 +5,120 0.47% 3,366,825
2007-12-11 2007-12-07 24.688 134,800 +4,800 0.45% 3,327,875
2007-12-10 2007-12-06 25.000 130,000 +3,200 0.43% 3,250,000
2007-12-06 2007-12-04 25.000 126,800 -16,320 0.42% 3,170,000
2007-12-05 2007-12-03 25.938 143,120 +320 0.48% 3,712,175
2007-12-04 2007-11-30 26.875 142,800 -4,640 0.48% 3,837,750
2007-12-03 2007-11-29 24.688 147,440 +2,080 0.49% 3,639,925
2007-11-30 2007-11-28 23.750 145,360 -6,400 0.48% 3,452,300
2007-11-28 2007-11-26 23.750 151,760 +6,720 0.51% 3,604,300
2007-11-27 2007-11-23 24.688 145,040 -2,400 0.48% 3,580,675
2007-11-26 2007-11-22 24.063 147,440 +3,200 0.49% 3,547,775
2007-11-23 2007-11-21 24.375 144,240 +1,920 0.48% 3,515,850
2007-11-22 2007-11-20 24.063 142,320 +3,840 0.47% 3,424,575
2007-11-21 2007-11-19 24.063 138,480 -5,120 0.46% 3,332,175
2007-11-20 2007-11-16 22.500 143,600 +3,360 0.48% 3,231,000
2007-11-19 2007-11-15 20.938 140,240 +1,920 0.47% 2,936,275
2007-11-15 2007-11-13 21.563 138,320 +6,880 0.46% 2,982,525
2007-11-14 2007-11-12 21.563 131,440 +3,200 0.44% 2,834,175
2007-11-13 2007-11-09 21.563 128,240 +4,320 0.43% 2,765,175
2007-11-12 2007-11-08 21.563 123,920 +1,280 0.41% 2,672,025
2007-11-09 2007-11-07 21.563 122,640 +6,400 0.41% 2,644,425
2007-11-08 2007-11-06 21.875 116,240 +2,880 0.39% 2,542,750
2007-11-06 2007-11-02 22.813 113,360 +640 0.38% 2,586,025
2007-11-05 2007-11-01 22.813 112,720 +3,200 0.38% 2,571,425
2007-11-02 2007-10-31 22.813 109,520 +6,400 0.37% 2,498,425
2007-10-31 2007-10-29 22.500 103,120 +3,200 0.34% 2,320,200
2007-10-30 2007-10-26 21.563 99,920 +3,200 0.33% 2,154,525
2007-10-26 2007-10-24 21.563 96,720 +160 0.32% 2,085,525
2007-10-25 2007-10-23 21.875 96,560 -640 0.32% 2,112,250
2007-10-24 2007-10-22 21.250 97,200 +5,280 0.32% 2,065,500
2007-10-23 2007-10-18 21.250 91,920 +3,200 0.31% 1,953,300
2007-10-22 2007-10-17 21.563 88,720 +3,200 0.30% 1,913,025
2007-10-18 2007-10-16 21.875 85,520 -19,200 0.29% 1,870,750
2007-10-17 2007-10-15 23.125 104,720 +6,720 0.35% 2,421,650
2007-10-16 2007-10-12 22.188 98,000 +800 0.33% 2,174,375
2007-10-15 2007-10-11 21.563 97,200 -13,120 0.32% 2,095,875
2007-10-12 2007-10-10 22.500 110,320 +17,600 0.37% 2,482,200
2007-10-11 2007-10-09 23.438 92,720 +17,440 0.31% 2,173,125
2007-10-10 2007-10-08 21.875 75,280 +17,440 0.25% 1,646,750
2007-10-09 2007-10-05 20.313 57,840 -640 0.19% 1,174,875
2007-10-08 2007-10-04 17.813 58,480 +1,600 0.20% 1,041,675
2007-10-04 2007-10-02 19.063 56,880 -2,560 0.19% 1,084,275
2007-10-03 2007-09-28 19.375 59,440 -2,560 0.20% 1,151,650
2007-10-02 2007-09-27 19.375 62,000 +2,400 0.21% 1,201,250
2007-09-27 2007-09-24 19.688 59,600 -960 0.20% 1,173,375
2007-09-25 2007-09-21 19.063 60,560 +480 0.20% 1,154,425
2007-09-21 2007-09-19 20.000 60,080 +1,600 0.20% 1,201,600
2007-09-19 2007-09-17 20.938 58,480 -3,520 0.20% 1,224,425
2007-09-17 2007-09-13 20.313 62,000 -640 0.21% 1,259,375
2007-09-14 2007-09-12 19.688 62,640 +1,600 0.21% 1,233,225
2007-09-13 2007-09-11 20.000 61,040 -1,600 0.20% 1,220,800
2007-09-12 2007-09-10 20.625 62,640 -480 0.21% 1,291,950
2007-09-11 2007-09-07 20.000 63,120 +4,640 0.21% 1,262,400
2007-09-04 2007-08-31 20.313 58,480 -640 0.20% 1,187,875
2007-08-30 2007-08-28 20.000 59,120 -1,920 0.20% 1,182,400
2007-08-29 2007-08-27 20.000 61,040 -4,160 0.20% 1,220,800
2007-08-28 2007-08-24 17.500 65,200 -3,200 0.22% 1,141,000
2007-08-27 2007-08-23 17.188 68,400 -2,240 0.23% 1,175,625
2007-08-22 2007-08-20 16.875 70,640 -4,320 0.24% 1,192,050
2007-08-21 2007-08-17 14.219 74,960 +3,200 0.25% 1,065,838
2007-08-20 2007-08-16 15.625 71,760 +2,240 0.24% 1,121,250
2007-08-17 2007-08-15 17.500 69,520 +1,920 0.23% 1,216,600
2007-08-16 2007-08-14 17.500 67,600 -7,040 0.23% 1,183,000
2007-08-14 2007-08-10 18.438 74,640 -160 0.25% 1,376,175
2007-08-10 2007-08-08 18.750 74,800 -4,480 0.25% 1,402,500
2007-08-09 2007-08-07 18.125 79,280 -2,400 0.26% 1,436,950
2007-08-08 2007-08-06 18.750 81,680 -960 0.27% 1,531,500
2007-08-07 2007-08-03 20.625 82,640 +160 0.28% 1,704,450
2007-08-06 2007-08-02 21.250 82,480 +7,040 0.28% 1,752,700
2007-08-03 2007-08-01 22.500 75,440 -9,280 0.25% 1,697,400
2007-08-02 2007-07-31 22.500 84,720 +2,880 0.28% 1,906,200
2007-08-01 2007-07-30 20.313 81,840 -1,920 0.27% 1,662,375
2007-07-31 2007-07-27 19.063 83,760 +2,880 0.28% 1,596,675
2007-07-30 2007-07-26 19.063 80,880 +640 0.27% 1,541,775
2007-07-27 2007-07-25 19.063 80,240 +8,000 0.27% 1,529,575
2007-07-26 2007-07-24 19.063 72,240 -2,240 0.24% 1,377,075
2007-07-25 2007-07-23 18.438 74,480 +6,560 0.25% 1,373,225
2007-07-24 2007-07-20 20.313 67,920 +9,600 0.23% 1,379,625
2007-07-23 2007-07-19 20.313 58,320 +1,280 0.19% 1,184,625
2007-07-20 2007-07-18 21.250 57,040 +3,200 0.19% 1,212,100
2007-07-16 2007-07-12 21.563 53,840 -2,240 0.18% 1,160,925
2007-07-12 2007-07-10 21.875 56,080 +4,800 0.19% 1,226,750
2007-07-11 2007-07-09 22.500 51,280 +16,160 0.17% 1,153,800
2007-07-09 2007-07-05 22.500 35,120 +320 0.12% 790,200
2007-07-05 2007-07-03 20.625 34,800 -960 0.12% 717,750
2007-07-04 2007-06-29 21.563 35,760 -320 0.12% 771,075
2007-07-03 2007-06-28 21.875 36,080 -1,600 0.12% 789,250
2007-06-29 2007-06-27 22.500 37,680 -960 0.13% 847,800
2007-06-28 2007-06-26 23.125 38,640 +1,920 0.13% 893,550
2007-06-27 2007-06-25 23.438 36,720 -6,080 0.12% 860,625
2007-06-26 2007-06-22 22.188 42,800 0.14% 949,625

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top