History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: HAITONG INTERNATIONAL SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.232 214,960 +0 0.03% 49,871
2025-10-13 2025-10-09 0.209 214,960 +0 0.03% 44,927
2025-10-10 2025-10-08 0.210 214,960 +0 0.03% 45,142
2025-10-09 2025-10-06 0.210 214,960 +0 0.03% 45,142
2025-10-08 2025-10-03 0.211 214,960 +0 0.03% 45,357
2025-10-06 2025-10-02 0.213 214,960 +0 0.03% 45,786
2025-10-03 2025-09-30 0.218 214,960 +0 0.03% 46,861
2025-10-02 2025-09-29 0.218 214,960 +0 0.03% 46,861
2025-09-30 2025-09-26 0.218 214,960 -4,000 0.03% 46,861
2025-07-17 2025-07-15 0.224 218,960 -10,000 0.03% 49,047
2025-05-30 2025-05-28 0.122 228,960 -8,800 0.04% 27,933
2024-03-01 2024-02-28 0.122 237,760 +100,000 0.13% 29,007
2023-09-22 2023-09-20 0.122 137,760 -70,000 0.07% 16,807
2023-09-19 2023-09-15 0.165 207,760 -1,200 0.11% 34,280
2023-08-28 2023-08-24 0.250 208,960 +800 0.11% 52,240
2023-08-01 2023-07-28 0.300 208,160 +800 0.11% 62,448
2023-05-29 2023-05-24 0.375 207,360 +14,000 0.11% 77,760
2022-12-30 2022-12-28 0.875 193,360 -8,000 0.11% 169,190
2022-12-08 2022-12-06 1.325 201,360 +8,000 0.11% 266,802
2022-11-30 2022-11-28 0.900 193,360 +600 0.11% 174,024
2022-07-19 2022-07-15 1.775 192,760 +6,000 0.11% 342,149
2022-05-30 2022-05-26 2.750 186,760 -13,600 0.10% 513,590
2022-05-27 2022-05-25 3.025 200,360 +13,600 0.11% 606,089
2022-01-21 2022-01-19 3.500 186,760 +8,400 0.10% 653,660
2021-12-30 2021-12-28 4.125 178,360 +7,600 0.10% 735,735
2021-12-10 2021-12-08 4.425 170,760 +8,000 0.09% 755,613
2021-12-07 2021-12-03 4.850 162,760 +8,000 0.09% 789,386
2021-11-22 2021-11-18 5.725 154,760 +12,000 0.09% 886,001
2021-11-16 2021-11-12 5.725 142,760 +20,000 0.08% 817,301
2021-11-05 2021-11-03 6.250 122,760 -8,000 0.07% 767,250
2021-11-02 2021-10-29 6.225 130,760 -6,400 0.07% 813,981
2021-09-29 2021-09-27 4.975 137,160 -4,000 0.08% 682,371
2021-08-06 2021-08-04 5.925 141,160 -2,000 0.08% 836,373
2021-07-29 2021-07-27 5.775 143,160 -15,800 0.08% 826,749
2021-07-22 2021-07-20 6.175 158,960 -16,200 0.09% 981,578
2021-07-12 2021-07-08 5.950 175,160 -600 0.10% 1,042,202
2021-06-22 2021-06-18 6.150 175,760 -16,000 0.10% 1,080,924
2021-06-21 2021-06-17 6.125 191,760 +24,000 0.11% 1,174,530
2021-06-18 2021-06-16 6.125 167,760 +16,000 0.10% 1,027,530
2021-06-17 2021-06-15 6.125 151,760 -7,200 0.09% 929,530
2021-06-16 2021-06-11 5.875 158,960 -4,800 0.09% 933,890
2021-06-11 2021-06-09 6.375 163,760 +12,000 0.09% 1,043,970
2021-04-13 2021-04-09 7.625 151,760 +8,800 0.09% 1,157,170
2021-04-12 2021-04-08 8.250 142,960 -6,400 0.08% 1,179,420
2021-03-01 2021-02-25 7.500 149,360 -2,000 0.09% 1,120,200
2021-02-24 2021-02-22 8.125 151,360 -28,400 0.09% 1,229,800
2021-02-22 2021-02-18 8.250 179,760 -5,200 0.10% 1,483,020
2021-02-18 2021-02-16 7.375 184,960 +1,600 0.11% 1,364,080
2021-02-17 2021-02-11 6.125 183,360 -4,000 0.11% 1,123,080
2021-01-26 2021-01-22 6.125 187,360 -1,400 0.11% 1,147,580
2021-01-21 2021-01-19 6.875 188,760 -600 0.11% 1,297,725
2021-01-15 2021-01-13 6.225 189,360 -2,000 0.11% 1,178,766
2021-01-14 2021-01-12 6.000 191,360 -2,000 0.11% 1,148,160
2021-01-13 2021-01-11 5.475 193,360 -600 0.11% 1,058,646
2021-01-06 2021-01-04 5.500 193,960 -6,400 0.11% 1,066,780
2020-12-30 2020-12-28 4.600 200,360 -1,200 0.12% 921,656
2020-12-22 2020-12-18 4.500 201,560 -800 0.12% 907,020
2020-12-21 2020-12-17 4.375 202,360 -400 0.12% 885,325
2020-12-18 2020-12-16 4.300 202,760 -1,600 0.12% 871,868
2020-12-15 2020-12-11 4.625 204,360 -2,800 0.12% 945,165
2020-12-14 2020-12-10 5.075 207,160 -6,000 0.12% 1,051,337
2020-12-11 2020-12-09 4.150 213,160 +2,800 0.12% 884,614
2020-12-09 2020-12-07 3.125 210,360 -8,000 0.12% 657,375
2020-10-08 2020-10-06 4.450 218,360 -1,800 0.13% 971,702
2020-10-07 2020-10-05 4.600 220,160 -200 0.13% 1,012,736
2020-09-04 2020-09-02 4.775 220,360 +600 0.13% 1,052,219
2020-08-17 2020-08-13 5.025 219,760 -600 0.13% 1,104,294
2020-07-21 2020-07-17 4.750 220,360 +600 0.13% 1,046,710
2020-07-14 2020-07-10 4.875 219,760 +200 0.13% 1,071,330
2020-07-07 2020-07-03 4.875 219,560 -12,800 0.13% 1,070,355
2020-05-27 2020-05-25 4.875 232,360 +4,000 0.14% 1,132,755
2020-05-26 2020-05-22 5.000 228,360 +8,000 0.14% 1,141,800
2020-05-22 2020-05-20 5.450 220,360 +200 0.13% 1,200,962
2020-05-21 2020-05-19 5.475 220,160 +2,600 0.13% 1,205,376
2020-05-18 2020-05-14 5.300 217,560 +1,600 0.13% 1,153,068
2020-05-15 2020-05-13 5.700 215,960 +4,000 0.13% 1,230,972
2020-04-27 2020-04-23 6.075 211,960 -600 0.13% 1,287,657
2020-04-15 2020-04-09 6.375 212,560 +2,000 0.13% 1,355,070
2020-04-09 2020-04-07 7.000 210,560 -7,200 0.13% 1,473,920
2020-04-07 2020-04-03 6.100 217,760 -3,600 0.13% 1,328,336
2020-03-27 2020-03-25 6.000 221,360 +2,800 0.13% 1,328,160
2020-03-26 2020-03-24 5.825 218,560 +2,400 0.13% 1,273,112
2020-03-24 2020-03-20 5.775 216,160 +4,000 0.13% 1,248,324
2020-03-19 2020-03-17 6.250 212,160 -10,000 0.13% 1,326,000
2020-03-17 2020-03-13 6.150 222,160 +3,400 0.14% 1,366,284
2020-03-12 2020-03-10 7.000 218,760 +1,600 0.13% 1,531,320
2020-03-03 2020-02-28 7.250 217,160 +2,000 0.13% 1,574,410
2020-02-26 2020-02-24 7.125 215,160 -3,600 0.13% 1,533,015
2020-02-21 2020-02-19 8.125 218,760 -11,000 0.13% 1,777,425
2020-02-20 2020-02-18 8.875 229,760 +12,000 0.14% 2,039,120
2020-02-19 2020-02-17 6.875 217,760 +3,600 0.13% 1,497,100
2020-01-14 2020-01-10 6.250 214,160 -1,200 0.13% 1,338,500
2019-11-29 2019-11-27 6.200 215,360 -200 0.13% 1,335,232
2019-11-22 2019-11-20 7.000 215,560 +200 0.13% 1,508,920
2019-11-18 2019-11-14 7.000 215,360 +5,600 0.13% 1,507,520
2019-11-13 2019-11-11 7.875 209,760 -2,000 0.13% 1,651,860
2019-11-12 2019-11-08 7.875 211,760 -2,000 0.13% 1,667,610
2019-11-11 2019-11-07 8.000 213,760 -2,000 0.13% 1,710,080
2019-11-05 2019-11-01 7.500 215,760 +2,000 0.13% 1,618,200
2019-11-04 2019-10-31 7.250 213,760 -2,000 0.13% 1,549,760
2019-10-02 2019-09-27 6.200 215,760 -4,000 0.13% 1,337,712
2019-09-27 2019-09-25 6.875 219,760 +2,000 0.13% 1,510,850
2019-09-26 2019-09-24 6.875 217,760 +2,000 0.13% 1,497,100
2019-09-03 2019-08-30 7.125 215,760 +800 0.13% 1,537,290
2019-08-30 2019-08-28 7.500 214,960 +400 0.13% 1,612,200
2019-08-22 2019-08-20 8.000 214,560 +200 0.13% 1,716,480
2019-08-21 2019-08-19 8.125 214,360 -38,800 0.13% 1,741,675
2019-08-13 2019-08-09 8.125 253,160 +1,200 0.15% 2,056,925
2019-08-12 2019-08-08 8.500 251,960 -2,800 0.15% 2,141,660
2019-08-09 2019-08-07 7.375 254,760 +1,200 0.16% 1,878,855
2019-08-08 2019-08-06 7.125 253,560 +1,800 0.15% 1,806,615
2019-08-07 2019-08-05 7.125 251,760 +2,800 0.15% 1,793,790
2019-08-05 2019-08-01 7.875 248,960 -3,400 0.15% 1,960,560
2019-08-02 2019-07-31 8.750 252,360 -2,000 0.15% 2,208,150
2019-07-30 2019-07-26 9.875 254,360 +12,800 0.15% 2,511,805
2019-07-24 2019-07-22 9.250 241,560 +2,000 0.15% 2,234,430
2019-07-23 2019-07-19 9.125 239,560 +800 0.15% 2,185,985
2019-07-16 2019-07-12 7.500 238,760 +4,000 0.15% 1,790,700
2019-07-15 2019-07-11 6.875 234,760 +4,000 0.14% 1,613,975
2019-07-11 2019-07-09 6.500 230,760 -2,000 0.14% 1,499,940
2019-07-10 2019-07-08 6.500 232,760 -2,000 0.14% 1,512,940
2019-06-27 2019-06-25 7.000 234,760 -2,800 0.14% 1,643,320
2019-06-26 2019-06-24 7.500 237,560 -2,400 0.14% 1,781,700
2019-06-14 2019-06-12 6.375 239,960 -4,200 0.15% 1,529,745
2019-06-04 2019-05-31 5.800 244,160 +4,000 0.15% 1,416,128
2019-06-03 2019-05-30 5.800 240,160 +1,400 0.15% 1,392,928
2019-05-31 2019-05-29 5.000 238,760 +4,000 0.15% 1,193,800
2019-05-23 2019-05-21 4.700 234,760 +4,000 0.14% 1,103,372
2019-05-17 2019-05-15 3.750 230,760 +12,000 0.14% 865,350
2019-04-23 2019-04-17 4.700 218,760 +13,800 0.16% 1,028,172
2019-04-18 2019-04-16 4.850 204,960 +10,200 0.15% 994,056
2019-03-28 2019-03-26 4.700 194,760 -2,000 0.14% 915,372
2018-11-30 2018-11-28 8.375 196,760 -1,800 0.15% 1,647,865
2018-11-19 2018-11-15 9.375 198,560 +200 0.15% 1,861,500
2018-11-15 2018-11-13 9.500 198,360 +1,600 0.15% 1,884,420
2018-09-14 2018-09-12 15.000 196,760 -2,400 0.15% 2,951,400
2018-09-07 2018-09-05 15.250 199,160 +1,200 0.15% 3,037,190
2018-08-24 2018-08-22 17.000 197,960 -1,200 0.15% 3,365,320
2018-08-17 2018-08-15 16.000 199,160 -4,000 0.15% 3,186,560
2018-08-06 2018-08-02 15.000 203,160 -40,000 0.15% 3,047,400
2018-08-03 2018-08-01 16.000 243,160 -1,200 0.18% 3,890,560
2018-08-01 2018-07-30 16.500 244,360 +4,000 0.19% 4,031,940
2018-07-31 2018-07-27 16.250 240,360 -4,000 0.18% 3,905,850
2018-07-30 2018-07-26 14.000 244,360 +5,200 0.19% 3,421,040
2018-07-20 2018-07-18 13.500 239,160 -1,200 0.18% 3,228,660
2018-07-09 2018-07-05 13.750 240,360 -8,000 0.18% 3,304,950
2018-06-27 2018-06-25 17.250 248,360 -40,000 0.19% 4,284,210
2018-06-20 2018-06-15 18.500 288,360 -1,000 0.22% 5,334,660
2018-06-19 2018-06-14 18.500 289,360 +1,000 0.22% 5,353,160
2018-06-13 2018-06-11 18.250 288,360 +1,600 0.22% 5,262,570
2018-05-25 2018-05-23 19.000 286,760 +4,000 0.22% 5,448,440
2018-05-24 2018-05-21 19.250 282,760 +600 0.21% 5,443,130
2018-05-23 2018-05-18 18.750 282,160 +4,000 0.21% 5,290,500
2018-05-15 2018-05-11 18.250 278,160 +3,200 0.21% 5,076,420
2018-05-14 2018-05-10 18.500 274,960 +1,000 0.21% 5,086,760
2018-05-08 2018-05-04 19.500 273,960 -800 0.21% 5,342,220
2018-05-07 2018-05-03 20.000 274,760 +1,600 0.21% 5,495,200
2018-05-04 2018-05-02 19.250 273,160 +40,000 0.21% 5,258,330
2018-05-03 2018-04-30 19.250 233,160 -36,000 0.18% 4,488,330
2018-05-02 2018-04-27 19.500 269,160 +2,000 0.20% 5,248,620
2018-04-30 2018-04-26 19.250 267,160 +2,400 0.20% 5,142,830
2018-04-26 2018-04-24 19.500 264,760 +3,600 0.20% 5,162,820
2018-04-23 2018-04-19 21.250 261,160 +24,000 0.20% 5,549,650
2018-04-19 2018-04-17 20.500 237,160 +14,000 0.18% 4,861,780
2018-04-17 2018-04-13 20.500 223,160 -800 0.17% 4,574,780
2018-04-04 2018-03-29 18.250 223,960 -16,000 0.17% 4,087,270
2018-04-03 2018-03-28 18.250 239,960 +800 0.18% 4,379,270
2018-03-26 2018-03-22 19.250 239,160 +800 0.18% 4,603,830
2018-03-22 2018-03-20 19.750 238,360 +800 0.18% 4,707,610
2018-03-09 2018-03-07 20.500 237,560 -1,400 0.18% 4,869,980
2018-03-08 2018-03-06 20.500 238,960 +600 0.18% 4,898,680
2018-02-28 2018-02-26 19.500 238,360 +800 0.18% 4,648,020
2018-02-27 2018-02-23 20.250 237,560 -1,200 0.18% 4,810,590
2018-02-26 2018-02-22 20.500 238,760 +1,200 0.18% 4,894,580
2018-02-20 2018-02-13 21.250 237,560 -800 0.18% 5,048,150
2018-02-13 2018-02-09 19.000 238,360 -4,800 0.18% 4,528,840
2018-01-31 2018-01-29 20.250 243,160 +800 0.18% 4,923,990
2018-01-29 2018-01-25 20.500 242,360 +14,000 0.18% 4,968,380
2018-01-23 2018-01-19 20.000 228,360 +6,000 0.17% 4,567,200
2018-01-17 2018-01-15 19.000 222,360 +7,600 0.17% 4,224,840
2018-01-03 2017-12-29 20.000 214,760 +400 0.16% 4,295,200
2017-12-27 2017-12-21 20.000 214,360 +400 0.16% 4,287,200
2017-12-21 2017-12-19 21.000 213,960 +1,200 0.16% 4,493,160
2017-12-20 2017-12-18 22.000 212,760 -10,200 0.16% 4,680,720
2017-12-19 2017-12-15 22.500 222,960 -4,400 0.17% 5,016,600
2017-12-14 2017-12-12 20.000 227,360 -31,000 0.17% 4,547,200
2017-12-08 2017-12-06 20.250 258,360 -1,600 0.20% 5,231,790
2017-12-07 2017-12-05 20.250 259,960 -3,000 0.20% 5,264,190
2017-12-06 2017-12-04 19.750 262,960 -5,800 0.20% 5,193,460
2017-11-30 2017-11-28 19.250 268,760 -400 0.20% 5,173,630
2017-11-28 2017-11-24 20.250 269,160 -11,600 0.20% 5,450,490
2017-11-27 2017-11-23 19.750 280,760 +12,000 0.21% 5,545,010
2017-11-24 2017-11-22 20.000 268,760 -52,200 0.20% 5,375,200
2017-11-22 2017-11-20 20.500 320,960 -40,400 0.24% 6,579,680
2017-11-17 2017-11-15 21.000 361,360 -5,600 0.27% 7,588,560
2017-11-14 2017-11-10 21.500 366,960 -37,000 0.28% 7,889,640
2017-11-07 2017-11-03 22.000 403,960 -3,000 0.31% 8,887,120
2017-11-06 2017-11-02 21.750 406,960 -2,400 0.31% 8,851,380
2017-11-03 2017-11-01 21.500 409,360 -100,000 0.31% 8,801,240
2017-11-02 2017-10-31 20.500 509,360 -14,000 0.39% 10,441,880
2017-10-30 2017-10-26 20.750 523,360 -2,000 0.40% 10,859,720
2017-10-27 2017-10-25 21.250 525,360 +2,000 0.40% 11,163,900
2017-10-24 2017-10-20 19.500 523,360 +8,800 0.40% 10,205,520
2017-10-23 2017-10-19 18.500 514,560 -6,400 0.39% 9,519,360
2017-10-18 2017-10-16 22.000 520,960 +800 0.40% 11,461,120
2017-10-13 2017-10-11 20.500 520,160 -31,000 0.40% 10,663,280
2017-10-12 2017-10-10 20.750 551,160 -35,400 0.42% 11,436,570
2017-10-11 2017-10-09 20.000 586,560 +7,280 0.45% 11,731,200
2017-10-10 2017-10-06 17.750 579,280 -45,600 0.44% 10,282,220
2017-10-09 2017-10-04 19.750 624,880 -10,000 0.47% 12,341,380
2017-10-06 2017-10-03 22.000 634,880 -39,000 0.48% 13,967,360
2017-10-04 2017-09-29 14.250 673,880 +2,000 0.51% 9,602,790
2017-09-22 2017-09-20 10.500 671,880 -4,000 0.51% 7,054,740
2017-09-21 2017-09-19 10.750 675,880 -8,800 0.51% 7,265,710
2017-09-19 2017-09-15 11.125 684,680 +400 0.52% 7,617,065
2017-09-15 2017-09-13 10.875 684,280 -400 0.52% 7,441,545
2017-09-06 2017-09-04 11.125 684,680 -1,600 0.52% 7,617,065
2017-08-22 2017-08-18 12.500 686,280 -13,600 0.52% 8,578,500
2017-08-21 2017-08-17 12.750 699,880 +1,600 0.53% 8,923,470
2017-08-16 2017-08-14 12.000 698,280 -4,000 0.53% 8,379,360
2017-07-28 2017-07-26 12.375 702,280 -800 0.53% 8,690,715
2017-07-27 2017-07-25 12.750 703,080 +800 0.53% 8,964,270
2017-07-21 2017-07-19 12.750 702,280 -1,400 0.53% 8,954,070
2017-07-14 2017-07-12 14.000 703,680 +400 0.53% 9,851,520
2017-07-12 2017-07-10 15.250 703,280 +200 0.53% 10,725,020
2017-07-07 2017-07-05 15.500 703,080 -400 0.53% 10,897,740
2017-07-06 2017-07-04 15.250 703,480 +3,400 0.53% 10,728,070
2017-07-04 2017-06-30 13.000 700,080 +7,200 0.53% 9,101,040
2017-07-03 2017-06-29 17.250 692,880 +800 0.53% 11,952,180
2017-06-30 2017-06-28 17.500 692,080 +2,800 0.53% 12,111,400
2017-06-29 2017-06-27 18.250 689,280 -800 0.52% 12,579,360
2017-06-28 2017-06-26 18.500 690,080 -42,600 0.52% 12,766,480
2017-06-27 2017-06-23 18.250 732,680 -6,800 0.56% 13,371,410
2017-06-23 2017-06-21 18.500 739,480 +2,400 0.56% 13,680,380
2017-06-21 2017-06-19 17.500 737,080 -5,400 0.56% 12,898,900
2017-06-19 2017-06-15 19.500 742,480 -36,000 0.56% 14,478,360
2017-06-16 2017-06-14 20.250 778,480 +11,400 0.59% 15,764,220
2017-06-15 2017-06-13 20.500 767,080 -400 0.58% 15,725,140
2017-06-14 2017-06-12 20.750 767,480 +1,600 0.58% 15,925,210
2017-06-13 2017-06-09 20.750 765,880 -2,000 0.58% 15,892,010
2017-06-09 2017-06-07 20.250 767,880 -38,400 0.58% 15,549,570
2017-06-08 2017-06-06 20.750 806,280 +4,800 0.61% 16,730,310
2017-06-07 2017-06-05 21.250 801,480 +800 0.61% 17,031,450
2017-06-06 2017-06-02 21.500 800,680 -88,000 0.61% 17,214,620
2017-06-05 2017-06-01 21.500 888,680 +14,400 0.68% 19,106,620
2017-06-02 2017-05-31 22.750 874,280 +4,000 0.66% 19,889,870
2017-05-31 2017-05-26 22.750 870,280 +10,800 0.66% 19,798,870
2017-05-29 2017-05-25 22.750 859,480 +2,400 0.65% 19,553,170
2017-05-26 2017-05-24 23.000 857,080 -34,000 0.65% 19,712,840
2017-05-25 2017-05-23 22.000 891,080 -24,000 0.68% 19,603,760
2017-05-24 2017-05-22 20.500 915,080 -40,000 0.70% 18,759,140
2017-05-22 2017-05-18 20.500 955,080 -39,200 0.73% 19,579,140
2017-05-17 2017-05-15 19.750 994,280 +3,200 0.76% 19,637,030
2017-05-16 2017-05-12 20.250 991,080 +1,000 0.75% 20,069,370
2017-05-11 2017-05-09 21.000 990,080 -130,800 0.75% 20,791,680
2017-05-10 2017-05-08 20.250 1,120,880 -64,600 0.85% 22,697,820
2017-05-09 2017-05-05 19.750 1,185,480 +800 0.90% 23,413,230
2017-05-08 2017-05-04 19.750 1,184,680 -4,800 0.90% 23,397,430
2017-05-05 2017-05-02 18.500 1,189,480 -6,600 0.90% 22,005,380
2017-05-04 2017-04-28 17.750 1,196,080 -19,200 0.91% 21,230,420
2017-05-02 2017-04-27 16.500 1,215,280 -40,000 0.92% 20,052,120
2017-04-28 2017-04-26 16.000 1,255,280 +9,600 0.95% 20,084,480
2017-04-27 2017-04-25 15.750 1,245,680 -40,000 0.95% 19,619,460
2017-04-25 2017-04-21 16.000 1,285,680 -24,200 0.98% 20,570,880
2017-04-24 2017-04-20 15.750 1,309,880 +11,000 1.00% 20,630,610
2017-04-21 2017-04-19 16.000 1,298,880 -2,000 0.99% 20,782,080
2017-04-20 2017-04-18 16.000 1,300,880 +4,200 0.99% 20,814,080
2017-04-19 2017-04-13 16.500 1,296,680 +1,200 0.99% 21,395,220
2017-04-18 2017-04-12 16.500 1,295,480 +7,400 0.98% 21,375,420
2017-04-13 2017-04-11 16.250 1,288,080 -2,000 0.98% 20,931,300
2017-04-05 2017-03-31 16.500 1,290,080 +200 0.98% 21,286,320
2017-03-28 2017-03-24 17.500 1,289,880 -24,400 1.00% 22,572,900
2017-03-22 2017-03-20 15.500 1,314,280 -25,600 1.02% 20,371,340
2017-03-20 2017-03-16 15.750 1,339,880 -33,600 1.04% 21,103,110
2017-03-08 2017-03-06 16.750 1,373,480 -20,000 1.06% 23,005,790
2017-03-03 2017-03-01 17.500 1,393,480 -11,200 1.08% 24,385,900
2017-03-02 2017-02-28 17.000 1,404,680 -16,000 1.09% 23,879,560
2017-03-01 2017-02-27 15.750 1,420,680 +6,600 1.10% 22,375,710
2017-02-28 2017-02-24 16.250 1,414,080 +6,400 1.10% 22,978,800
2017-02-24 2017-02-22 15.750 1,407,680 -3,000 1.09% 22,170,960
2017-02-23 2017-02-21 15.750 1,410,680 +9,600 1.09% 22,218,210
2017-02-22 2017-02-20 16.500 1,401,080 +200 1.09% 23,117,820
2017-02-21 2017-02-17 16.750 1,400,880 +4,800 1.09% 23,464,740
2017-02-20 2017-02-16 16.500 1,396,080 -45,000 1.08% 23,035,320
2017-02-17 2017-02-15 15.750 1,441,080 +2,000 1.12% 22,697,010
2017-02-15 2017-02-13 15.500 1,439,080 -12,600 1.11% 22,305,740
2017-02-13 2017-02-09 13.000 1,451,680 -8,000 1.12% 18,871,840
2017-02-09 2017-02-07 12.500 1,459,680 -16,000 1.13% 18,246,000
2017-02-02 2017-01-27 11.875 1,475,680 -28,000 1.14% 17,523,700
2017-01-19 2017-01-17 10.250 1,503,680 -8,000 1.16% 15,412,720
2017-01-18 2017-01-16 10.875 1,511,680 +4,000 1.17% 16,439,520
2017-01-16 2017-01-12 9.625 1,507,680 -5,600 1.17% 14,511,420
2017-01-13 2017-01-11 10.125 1,513,280 +6,600 1.17% 15,321,960
2017-01-11 2017-01-09 9.000 1,506,680 +3,600 1.17% 13,560,120
2017-01-05 2017-01-03 7.875 1,503,080 -4,000 1.16% 11,836,755
2016-12-20 2016-12-16 8.000 1,507,080 -19,800 1.17% 12,056,640
2016-12-19 2016-12-15 7.375 1,526,880 -4,000 1.18% 11,260,740
2016-12-15 2016-12-13 7.125 1,530,880 +1,000 1.19% 10,907,520
2016-12-13 2016-12-09 7.375 1,529,880 -1,000 1.19% 11,282,865
2016-12-09 2016-12-07 8.250 1,530,880 +20,000 1.19% 12,629,760
2016-12-05 2016-12-01 7.000 1,510,880 +200 1.17% 10,576,160
2016-11-16 2016-11-14 8.125 1,510,680 -400 1.17% 12,274,275
2016-11-04 2016-11-02 9.500 1,511,080 +400 1.17% 14,355,260
2016-10-25 2016-10-20 10.375 1,510,680 +400 1.17% 15,673,305
2016-10-24 2016-10-19 10.375 1,510,280 +4,000 1.17% 15,669,155
2016-10-20 2016-10-18 9.625 1,506,280 -15,000 1.17% 14,497,945
2016-10-19 2016-10-17 9.125 1,521,280 -3,200 1.18% 13,881,680
2016-10-14 2016-10-12 8.000 1,524,480 -3,800 1.18% 12,195,840
2016-10-12 2016-10-07 7.875 1,528,280 -12,000 1.18% 12,035,205
2016-10-11 2016-10-06 7.875 1,540,280 +12,000 1.19% 12,129,705
2016-09-27 2016-09-23 6.625 1,528,280 -3,400 1.18% 10,124,855
2016-09-26 2016-09-22 7.125 1,531,680 +3,400 1.19% 10,913,220
2016-09-21 2016-09-19 7.250 1,528,280 -20,000 1.18% 11,080,030
2016-09-15 2016-09-13 7.375 1,548,280 -31,200 1.20% 11,418,565
2016-09-14 2016-09-12 7.000 1,579,480 +11,200 1.22% 11,056,360
2016-09-12 2016-09-08 5.875 1,568,280 +4,000 1.21% 9,213,645
2016-09-07 2016-09-05 5.375 1,564,280 +16,000 1.21% 8,408,005
2016-09-06 2016-09-02 5.125 1,548,280 +20,000 1.20% 7,934,935
2016-08-12 2016-08-10 5.500 1,528,280 -1,600 1.18% 8,405,540
2016-08-09 2016-08-05 5.525 1,529,880 -4,800 1.19% 8,452,587
2016-08-08 2016-08-04 5.375 1,534,680 +2,400 1.19% 8,248,905
2016-08-05 2016-08-03 4.775 1,532,280 +1,600 1.19% 7,316,637
2016-08-01 2016-07-28 4.700 1,530,680 +2,400 1.19% 7,194,196
2016-07-29 2016-07-27 4.825 1,528,280 -2,800 1.18% 7,373,951
2016-07-27 2016-07-25 5.575 1,531,080 +20,000 1.19% 8,535,771
2016-07-26 2016-07-22 5.500 1,511,080 +22,800 1.17% 8,310,940
2016-07-20 2016-07-18 6.375 1,488,280 +20,000 1.15% 9,487,785
2016-07-15 2016-07-13 6.875 1,468,280 -8,800 1.14% 10,094,425
2016-07-14 2016-07-12 8.000 1,477,080 +28,800 1.14% 11,816,640
2016-07-06 2016-07-04 7.750 1,448,280 -200 1.12% 11,224,170
2016-06-30 2016-06-28 7.625 1,448,480 +800 1.12% 11,044,660
2016-06-29 2016-06-27 7.500 1,447,680 +60,000 1.12% 10,857,600
2016-06-03 2016-06-01 10.500 1,387,680 +5,600 1.08% 14,570,640
2016-06-02 2016-05-31 10.125 1,382,080 +8,000 1.07% 13,993,560
2016-06-01 2016-05-30 10.750 1,374,080 +8,000 1.06% 14,771,360
2016-05-26 2016-05-24 11.625 1,366,080 +40,000 1.06% 15,880,680
2016-05-25 2016-05-23 11.625 1,326,080 -8,000 1.03% 15,415,680
2016-05-23 2016-05-19 10.625 1,334,080 +40,000 1.03% 14,174,600
2016-05-20 2016-05-18 10.500 1,294,080 +48,000 1.00% 13,587,840
2016-05-19 2016-05-17 10.500 1,246,080 +8,000 0.97% 13,083,840
2016-05-18 2016-05-16 12.250 1,238,080 +8,000 0.96% 15,166,480
2016-05-17 2016-05-13 12.500 1,230,080 +40,000 0.95% 15,376,000
2016-05-11 2016-05-09 13.000 1,190,080 -4,000 0.92% 15,471,040
2016-05-10 2016-05-06 13.000 1,194,080 +24,000 0.93% 15,523,040
2016-05-06 2016-05-04 12.750 1,170,080 +44,600 0.91% 14,918,520
2016-05-05 2016-05-03 12.250 1,125,480 +51,400 0.87% 13,787,130
2016-05-04 2016-04-29 12.250 1,074,080 +32,000 0.83% 13,157,480
2016-04-29 2016-04-27 11.250 1,042,080 +8,000 0.81% 11,723,400
2016-04-27 2016-04-25 12.125 1,034,080 +6,000 0.80% 12,538,220
2016-04-25 2016-04-21 12.375 1,028,080 -2,000 0.80% 12,722,490
2016-04-21 2016-04-19 12.500 1,030,080 -2,000 0.80% 12,876,000
2016-04-20 2016-04-18 12.500 1,032,080 +39,800 0.80% 12,901,000
2016-04-15 2016-04-13 12.500 992,280 +2,000 0.77% 12,403,500
2016-04-14 2016-04-12 13.250 990,280 +2,200 0.77% 13,121,210
2016-04-13 2016-04-11 14.000 988,080 -600 0.77% 13,833,120
2016-04-12 2016-04-08 12.500 988,680 -1,600 0.77% 12,358,500
2016-04-08 2016-04-06 13.250 990,280 -4,400 0.77% 13,121,210
2016-04-07 2016-04-05 11.750 994,680 +19,600 0.77% 11,687,490
2016-04-05 2016-03-31 15.000 975,080 +6,400 0.76% 14,626,200
2016-04-01 2016-03-30 15.250 968,680 +17,400 0.75% 14,772,370
2016-03-15 2016-03-11 17.750 951,280 -12,000 0.74% 16,885,220
2016-03-08 2016-03-04 17.500 963,280 +3,200 0.75% 16,857,400
2016-03-03 2016-03-01 17.000 960,080 -1,200 0.74% 16,321,360
2016-02-25 2016-02-23 18.500 961,280 +24,000 0.75% 17,783,680
2016-02-24 2016-02-22 19.500 937,280 +20,000 0.73% 18,276,960
2016-02-23 2016-02-19 15.250 917,280 +44,000 0.71% 13,988,520
2016-02-12 2016-02-05 16.750 873,280 +15,800 0.68% 14,627,440
2016-02-11 2016-02-04 17.250 857,480 +4,000 0.67% 14,791,530
2016-02-05 2016-02-03 17.500 853,480 +4,000 0.66% 14,935,900
2016-02-04 2016-02-02 20.000 849,480 +59,000 0.66% 16,989,600
2016-02-03 2016-02-01 20.750 790,480 +14,400 0.61% 16,402,460
2016-02-02 2016-01-29 23.750 776,080 -14,800 0.60% 18,431,900
2016-02-01 2016-01-28 22.750 790,880 -45,200 0.61% 17,992,520
2016-01-29 2016-01-27 21.000 836,080 -1,600 0.65% 17,557,680
2016-01-27 2016-01-25 23.750 837,680 +37,800 0.65% 19,894,900
2016-01-22 2016-01-20 22.000 799,880 +22,600 0.62% 17,597,360
2016-01-20 2016-01-18 22.500 777,280 -43,000 0.60% 17,488,800
2016-01-19 2016-01-15 20.250 820,280 -1,400 0.64% 16,610,670
2016-01-15 2016-01-13 21.000 821,680 -4,600 0.64% 17,255,280
2016-01-14 2016-01-12 20.500 826,280 +7,000 0.64% 16,938,740
2016-01-12 2016-01-08 20.000 819,280 -200 0.64% 16,385,600
2016-01-11 2016-01-07 19.500 819,480 +40,200 0.64% 15,979,860
2016-01-08 2016-01-06 18.500 779,280 -4,000 0.61% 14,416,680
2016-01-07 2016-01-05 20.750 783,280 +6,400 0.61% 16,253,060
2016-01-06 2016-01-04 20.250 776,880 +14,000 0.60% 15,731,820
2016-01-05 2015-12-31 21.750 762,880 -56,400 0.59% 16,592,640
2015-12-30 2015-12-28 25.000 819,280 +2,000 0.64% 20,482,000
2015-12-29 2015-12-24 25.000 817,280 +34,400 0.64% 20,432,000
2015-12-10 2015-12-08 24.750 782,880 -4,200 0.61% 19,376,280
2015-12-09 2015-12-07 22.500 787,080 -400 0.61% 17,709,300
2015-12-08 2015-12-04 22.750 787,480 -2,000 0.61% 17,915,170
2015-12-07 2015-12-03 22.750 789,480 -7,200 0.61% 17,960,670
2015-12-03 2015-12-01 22.250 796,680 -20,000 0.62% 17,726,130
2015-12-02 2015-11-30 22.750 816,680 +2,000 0.64% 18,579,470
2015-11-25 2015-11-23 25.000 814,680 -8,200 0.63% 20,367,000
2015-11-23 2015-11-19 23.000 822,880 -800 0.64% 18,926,240
2015-11-20 2015-11-18 22.250 823,680 -2,200 0.64% 18,326,880
2015-11-19 2015-11-17 22.500 825,880 +800 0.64% 18,582,300
2015-11-18 2015-11-16 22.000 825,080 -52,800 0.64% 18,151,760
2015-11-17 2015-11-13 22.500 877,880 +2,800 0.68% 19,752,300
2015-11-16 2015-11-12 23.250 875,080 -800 0.68% 20,345,610
2015-11-12 2015-11-10 23.250 875,880 -6,000 0.68% 20,364,210
2015-11-10 2015-11-06 24.500 881,880 +7,200 0.69% 21,606,060
2015-11-06 2015-11-04 25.250 874,680 +1,200 0.68% 22,085,670
2015-11-05 2015-11-03 25.750 873,480 -3,400 0.68% 22,492,110
2015-11-04 2015-11-02 26.000 876,880 +2,400 0.68% 22,798,880
2015-11-03 2015-10-30 27.000 874,480 -1,600 0.68% 23,610,960
2015-11-02 2015-10-29 26.750 876,080 +22,000 0.68% 23,435,140
2015-10-30 2015-10-28 28.500 854,080 -800 0.67% 24,341,280
2015-10-28 2015-10-26 26.250 854,880 +1,600 0.67% 22,440,600
2015-10-27 2015-10-23 27.000 853,280 +1,200 0.66% 23,038,560
2015-10-20 2015-10-16 28.750 852,080 -800 0.66% 24,497,300
2015-10-14 2015-10-12 31.000 852,880 -2,400 0.66% 26,439,280
2015-10-13 2015-10-09 29.500 855,280 -5,600 0.67% 25,230,760
2015-10-12 2015-10-08 28.750 860,880 -2,800 0.67% 24,750,300
2015-10-09 2015-10-07 28.750 863,680 +8,400 0.67% 24,830,800
2015-10-07 2015-10-05 28.750 855,280 +13,600 0.67% 24,589,300
2015-10-06 2015-10-02 26.750 841,680 +25,600 0.66% 22,514,940
2015-10-05 2015-09-30 24.500 816,080 +7,600 0.64% 19,993,960
2015-09-25 2015-09-23 26.000 808,480 -16,000 0.63% 21,020,480
2015-09-23 2015-09-21 26.250 824,480 +6,400 0.64% 21,642,600
2015-09-22 2015-09-18 26.500 818,080 -4,400 0.64% 21,679,120
2015-09-18 2015-09-16 25.250 822,480 -3,400 0.64% 20,767,620
2015-09-16 2015-09-14 25.250 825,880 +15,600 0.64% 20,853,470
2015-09-15 2015-09-11 24.250 810,280 -2,000 0.63% 19,649,290
2015-09-14 2015-09-10 23.750 812,280 +1,800 0.63% 19,291,650
2015-09-11 2015-09-09 24.250 810,480 -800 0.63% 19,654,140
2015-09-09 2015-09-07 22.250 811,280 +3,600 0.63% 18,050,980
2015-09-02 2015-08-31 24.500 807,680 +1,600 0.63% 19,788,160
2015-09-01 2015-08-28 24.250 806,080 +400 0.63% 19,547,440
2015-08-31 2015-08-27 24.500 805,680 -1,800 0.63% 19,739,160
2015-08-28 2015-08-26 24.000 807,480 -200 0.63% 19,379,520
2015-08-27 2015-08-25 22.000 807,680 +5,200 0.63% 17,768,960
2015-08-26 2015-08-24 22.750 802,480 -2,200 0.63% 18,256,420
2015-08-25 2015-08-21 25.500 804,680 +3,000 0.63% 20,519,340
2015-08-24 2015-08-20 27.250 801,680 -39,000 0.62% 21,845,780
2015-08-21 2015-08-19 27.500 840,680 -38,600 0.65% 23,118,700
2015-08-20 2015-08-18 28.250 879,280 -800 0.68% 24,839,660
2015-08-19 2015-08-17 29.750 880,080 -1,400 0.69% 26,182,380
2015-08-17 2015-08-13 29.500 881,480 +1,200 0.69% 26,003,660
2015-08-12 2015-08-10 30.000 880,280 -23,600 0.69% 26,408,400
2015-08-11 2015-08-07 27.750 903,880 +1,600 0.70% 25,082,670
2015-08-06 2015-08-04 27.000 902,280 -800 0.70% 24,361,560
2015-08-05 2015-08-03 27.250 903,080 +800 0.70% 24,608,930
2015-08-03 2015-07-30 26.750 902,280 +200 0.70% 24,135,990
2015-07-31 2015-07-29 27.750 902,080 +200 0.70% 25,032,720
2015-07-27 2015-07-23 30.500 901,880 +2,200 0.70% 27,507,340
2015-07-24 2015-07-22 31.750 899,680 -4,000 0.70% 28,564,840
2015-07-23 2015-07-21 32.000 903,680 +45,800 0.70% 28,917,760
2015-07-22 2015-07-20 30.000 857,880 -8,400 0.67% 25,736,400
2015-07-21 2015-07-17 29.750 866,280 -400 0.67% 25,771,830
2015-07-13 2015-07-09 24.250 866,680 -3,000 0.68% 21,016,990
2015-07-10 2015-07-08 17.250 869,680 +1,200 0.68% 15,001,980
2015-07-09 2015-07-07 22.500 868,480 -2,000 0.68% 19,540,800
2015-07-08 2015-07-06 22.500 870,480 -7,800 0.68% 19,585,800
2015-07-06 2015-07-02 31.250 878,280 -5,200 0.68% 27,446,250
2015-07-03 2015-06-30 32.750 883,480 +1,000 0.69% 28,933,970
2015-07-02 2015-06-29 31.750 882,480 -5,800 0.69% 28,018,740
2015-06-26 2015-06-24 30.500 888,280 +800 0.69% 27,092,540
2015-06-25 2015-06-23 30.000 887,480 -600 0.69% 26,624,400
2015-06-24 2015-06-22 31.000 888,080 -2,000 0.69% 27,530,480
2015-06-23 2015-06-19 30.750 890,080 +400,000 0.69% 27,369,960
2015-06-19 2015-06-17 31.250 490,080 -6,200 0.38% 15,315,000
2015-06-18 2015-06-16 29.500 496,280 +2,800 0.39% 14,640,260
2015-06-17 2015-06-15 31.500 493,480 +800 0.38% 15,544,620
2015-06-16 2015-06-12 33.500 492,680 +2,800 0.38% 16,504,780
2015-06-12 2015-06-10 33.750 489,880 +1,400 0.38% 16,533,450
2015-06-11 2015-06-09 33.750 488,480 -62,400 0.38% 16,486,200
2015-06-10 2015-06-08 34.750 550,880 +4,400 0.43% 19,143,080
2015-06-09 2015-06-05 34.750 546,480 +2,600 0.43% 18,990,180
2015-06-08 2015-06-04 35.250 543,880 +800 0.42% 19,171,770
2015-06-05 2015-06-03 36.000 543,080 +15,200 0.42% 19,550,880
2015-06-04 2015-06-02 34.750 527,880 +13,400 0.41% 18,343,830
2015-06-03 2015-06-01 34.250 514,480 +2,000 0.40% 17,620,940
2015-06-02 2015-05-29 33.500 512,480 +3,000 0.40% 17,168,080
2015-05-29 2015-05-27 35.750 509,480 -4,800 0.40% 18,213,910
2015-05-28 2015-05-26 36.000 514,280 -400 0.40% 18,514,080
2015-05-27 2015-05-22 32.500 514,680 +24,400 0.40% 16,727,100
2015-05-26 2015-05-21 34.000 490,280 -20,000 0.38% 16,669,520
2015-05-21 2015-05-19 35.750 510,280 -200 0.40% 18,242,510
2015-05-20 2015-05-18 36.000 510,480 -31,000 0.40% 18,377,280
2015-05-19 2015-05-15 34.750 541,480 +11,000 0.42% 18,816,430
2015-05-18 2015-05-14 34.750 530,480 -2,000 0.41% 18,434,180
2015-05-15 2015-05-13 34.750 532,480 -19,400 0.42% 18,503,680
2015-05-14 2015-05-12 34.250 551,880 -25,400 0.43% 18,901,890
2015-05-13 2015-05-11 33.750 577,280 -23,800 0.45% 19,483,200
2015-05-12 2015-05-08 30.250 601,080 +10,000 0.47% 18,182,670
2015-05-11 2015-05-07 30.250 591,080 -5,400 0.46% 17,880,170
2015-05-08 2015-05-06 31.750 596,480 -24,400 0.47% 18,938,240
2015-05-07 2015-05-05 32.000 620,880 +47,000 0.48% 19,868,160
2015-05-06 2015-05-04 33.750 573,880 -49,600 0.45% 19,368,450
2015-05-05 2015-04-30 29.000 623,480 +32,800 0.49% 18,080,920
2015-05-04 2015-04-29 28.750 590,680 -200 0.46% 16,982,050
2015-04-30 2015-04-28 28.500 590,880 +14,600 0.46% 16,840,080
2015-04-29 2015-04-27 29.250 576,280 -20,800 0.45% 16,856,190
2015-04-28 2015-04-24 30.000 597,080 -10,400 0.47% 17,912,400
2015-04-27 2015-04-23 31.000 607,480 +26,600 0.47% 18,831,880
2015-04-24 2015-04-22 31.500 580,880 +62,600 0.45% 18,297,720
2015-04-23 2015-04-21 28.000 518,280 -1,200 0.40% 14,511,840
2015-04-22 2015-04-20 26.750 519,480 +1,200 0.41% 13,896,090
2015-04-20 2015-04-16 24.500 518,280 +2,000 0.40% 12,697,860
2015-04-17 2015-04-15 23.500 516,280 +10,400 0.40% 12,132,580
2015-04-16 2015-04-14 25.250 505,880 +15,600 0.39% 12,773,470
2015-04-15 2015-04-13 26.250 490,280 -19,000 0.38% 12,869,850
2015-04-14 2015-04-10 25.500 509,280 +1,200 0.40% 12,986,640
2015-04-10 2015-04-08 26.000 508,080 -120,600 0.40% 13,210,080
2015-04-09 2015-04-02 26.750 628,680 +2,000 0.49% 16,817,190
2015-04-08 2015-04-01 25.500 626,680 -20,000 0.49% 15,980,340
2015-03-27 2015-03-25 26.250 646,680 -1,200 0.51% 16,975,350
2015-03-26 2015-03-24 26.250 647,880 +600 0.51% 17,006,850
2015-03-23 2015-03-19 27.250 647,280 +26,000 0.51% 17,638,380
2015-03-19 2015-03-17 25.000 621,280 +18,000 0.49% 15,532,000
2015-03-10 2015-03-06 24.750 603,280 +800 0.47% 14,931,180
2015-03-06 2015-03-04 24.000 602,480 -200 0.47% 14,459,520
2015-03-05 2015-03-03 24.250 602,680 -16,400 0.47% 14,614,990
2015-03-04 2015-03-02 25.250 619,080 -72,000 0.48% 15,631,770
2015-03-03 2015-02-27 26.500 691,080 -800 0.54% 18,313,620
2015-03-02 2015-02-26 27.000 691,880 -12,600 0.54% 18,680,760
2015-02-27 2015-02-25 27.500 704,480 +7,600 0.55% 19,373,200
2015-02-25 2015-02-23 27.000 696,880 -5,200 0.54% 18,815,760
2015-02-24 2015-02-18 27.750 702,080 -5,000 0.55% 19,482,720
2015-02-23 2015-02-16 27.500 707,080 -1,400 0.55% 19,444,700
2015-02-17 2015-02-13 25.250 708,480 +400 0.55% 17,889,120
2015-02-16 2015-02-12 25.500 708,080 +4,200 0.55% 18,056,040
2015-02-13 2015-02-11 25.250 703,880 -5,600 0.55% 17,772,970
2015-02-12 2015-02-10 26.250 709,480 -38,000 0.56% 18,623,850
2015-02-11 2015-02-09 25.750 747,480 -28,600 0.58% 19,247,610
2015-02-10 2015-02-06 26.750 776,080 -103,600 0.61% 20,760,140
2015-02-09 2015-02-05 27.500 879,680 -800 0.69% 24,191,200
2015-02-06 2015-02-04 29.250 880,480 +11,600 0.69% 25,754,040
2015-02-05 2015-02-03 29.250 868,880 -13,400 0.68% 25,414,740
2015-02-03 2015-01-30 29.500 882,280 -6,200 0.69% 26,027,260
2015-02-02 2015-01-29 31.250 888,480 -200 0.69% 27,765,000
2015-01-30 2015-01-28 30.750 888,680 -22,000 0.69% 27,326,910
2015-01-29 2015-01-27 29.250 910,680 +25,200 0.71% 26,637,390
2015-01-28 2015-01-26 26.250 885,480 -2,600 0.69% 23,243,850
2015-01-27 2015-01-23 24.250 888,080 -6,000 0.69% 21,535,940
2015-01-23 2015-01-21 20.750 894,080 -400 0.70% 18,552,160
2015-01-22 2015-01-20 20.750 894,480 -200 0.70% 18,560,460
2015-01-20 2015-01-16 21.000 894,680 -5,200 0.70% 18,788,280
2015-01-19 2015-01-15 20.500 899,880 -20,000 0.70% 18,447,540
2015-01-15 2015-01-13 20.500 919,880 +4,000 0.72% 18,857,540
2015-01-09 2015-01-07 21.000 915,880 -12,600 0.71% 19,233,480
2015-01-06 2015-01-02 20.500 928,480 +7,200 0.72% 19,033,840
2015-01-05 2014-12-31 21.000 921,280 +3,200 0.72% 19,346,880
2015-01-02 2014-12-29 20.500 918,080 +57,600 0.71% 18,820,640
2014-12-30 2014-12-24 20.500 860,480 +3,200 0.67% 17,639,840
2014-12-29 2014-12-22 20.000 857,280 +16,800 0.67% 17,145,600
2014-12-22 2014-12-18 21.750 840,480 -9,600 0.65% 18,280,440
2014-12-11 2014-12-09 19.250 850,080 +4,800 0.66% 16,364,040
2014-12-09 2014-12-05 22.125 845,280 +43,200 0.66% 18,701,820
2014-12-08 2014-12-04 22.000 802,080 +37,600 0.62% 17,645,760
2014-12-05 2014-12-03 21.500 764,480 -30,400 0.59% 16,436,320
2014-12-02 2014-11-28 21.875 794,880 -16,000 0.62% 17,388,000
2014-12-01 2014-11-27 22.313 810,880 -48,000 0.63% 18,092,760
2014-11-28 2014-11-26 22.250 858,880 -2,400 0.67% 19,110,080
2014-11-26 2014-11-24 20.438 861,280 -22,400 0.67% 17,602,410
2014-11-25 2014-11-21 21.750 883,680 -800 0.69% 19,220,040
2014-11-21 2014-11-19 22.313 884,480 -1,600 0.69% 19,734,960
2014-11-20 2014-11-18 21.563 886,080 -1,600 0.69% 19,106,100
2014-11-19 2014-11-17 22.375 887,680 -41,600 0.69% 19,861,840
2014-11-18 2014-11-14 22.250 929,280 -46,400 0.72% 20,676,480
2014-11-17 2014-11-13 21.250 975,680 -9,600 0.76% 20,733,200
2014-11-13 2014-11-11 18.125 985,280 -1,600 0.77% 17,858,200
2014-11-11 2014-11-07 18.625 986,880 -106,400 0.77% 18,380,640
2014-11-06 2014-11-04 18.125 1,093,280 +231,200 0.85% 19,815,700
2014-10-30 2014-10-28 18.438 862,080 -1,600 0.67% 15,894,600
2014-10-17 2014-10-15 15.750 863,680 -8,000 0.67% 13,602,960
2014-10-16 2014-10-14 16.563 871,680 +8,000 0.68% 14,437,200
2014-10-14 2014-10-10 17.500 863,680 -16,000 0.67% 15,114,400
2014-10-13 2014-10-09 17.563 879,680 -60,000 0.68% 15,449,380
2014-10-10 2014-10-08 18.625 939,680 +2,400 0.73% 17,501,540
2014-10-09 2014-10-07 19.500 937,280 +5,600 0.73% 18,276,960
2014-10-06 2014-09-30 19.688 931,680 +3,200 0.72% 18,342,450
2014-09-29 2014-09-25 20.188 928,480 +3,200 0.72% 18,743,690
2014-09-26 2014-09-24 21.500 925,280 -15,200 0.72% 19,893,520
2014-09-25 2014-09-23 22.438 940,480 -40,000 0.73% 21,102,020
2014-09-22 2014-09-18 22.125 980,480 -16,000 0.76% 21,693,120
2014-09-19 2014-09-17 22.188 996,480 -4,800 0.77% 22,109,400
2014-09-15 2014-09-11 21.875 1,001,280 +1,600 0.78% 21,903,000
2014-09-12 2014-09-10 20.625 999,680 -81,600 0.77% 20,618,400
2014-09-11 2014-09-08 21.250 1,081,280 -800 0.84% 22,977,200
2014-09-05 2014-09-03 22.813 1,082,080 +800 0.84% 24,684,950
2014-08-26 2014-08-22 23.500 1,081,280 +1,600 0.84% 25,410,080
2014-08-25 2014-08-21 23.438 1,079,680 +4,000 0.83% 25,305,000
2014-08-22 2014-08-20 23.188 1,075,680 +16,000 0.83% 24,942,330
2014-08-21 2014-08-19 24.000 1,059,680 +166,400 0.82% 25,432,320
2014-08-20 2014-08-18 24.625 893,280 +4,000 0.69% 21,997,020
2014-08-19 2014-08-15 23.625 889,280 +81,440 0.69% 21,009,240
2014-08-18 2014-08-14 20.188 807,840 +2,400 0.62% 16,308,270
2014-08-15 2014-08-13 20.563 805,440 -2,400 0.62% 16,561,860
2014-08-13 2014-08-11 20.750 807,840 +8,000 0.62% 16,762,680
2014-08-12 2014-08-08 21.313 799,840 +4,800 0.62% 17,046,590
2014-08-08 2014-08-06 21.188 795,040 +15,200 0.61% 16,844,910
2014-08-06 2014-08-04 21.250 779,840 +1,600 0.60% 16,571,600
2014-07-25 2014-07-23 23.125 778,240 +8,000 0.60% 17,996,800
2014-07-24 2014-07-22 22.938 770,240 -800 0.60% 17,667,380
2014-07-22 2014-07-18 23.438 771,040 +3,200 0.60% 18,071,250
2014-07-18 2014-07-16 23.625 767,840 -3,200 0.59% 18,140,220
2014-07-10 2014-07-08 22.375 771,040 +1,600 0.60% 17,252,020
2014-07-07 2014-07-03 22.688 769,440 -4,000 0.60% 17,456,670
2014-07-04 2014-07-02 23.063 773,440 +8,800 0.60% 17,837,460
2014-07-03 2014-06-30 23.438 764,640 +41,600 0.59% 17,921,250
2014-07-02 2014-06-27 23.500 723,040 +4,800 0.56% 16,991,440
2014-06-30 2014-06-26 19.813 718,240 -1,600 0.56% 14,230,130
2014-06-27 2014-06-25 20.500 719,840 -3,200 0.56% 14,756,720
2014-06-25 2014-06-23 21.438 723,040 -7,200 0.56% 15,500,170
2014-06-24 2014-06-20 21.938 730,240 +1,600 0.56% 16,019,640
2014-06-18 2014-06-16 22.375 728,640 +3,200 0.57% 16,303,320
2014-06-17 2014-06-13 21.750 725,440 -22,400 0.56% 15,778,320
2014-06-12 2014-06-10 24.063 747,840 -2,400 0.58% 17,994,900
2014-06-11 2014-06-09 24.188 750,240 -19,200 0.58% 18,146,430
2014-06-10 2014-06-06 24.313 769,440 -11,200 0.60% 18,707,010
2014-06-09 2014-06-05 24.625 780,640 -66,400 0.61% 19,223,260
2014-06-06 2014-06-04 25.063 847,040 -71,200 0.66% 21,228,940
2014-06-05 2014-06-03 23.438 918,240 +39,200 0.71% 21,521,250
2014-06-04 2014-05-30 24.375 879,040 -4,000 0.68% 21,426,600
2014-06-03 2014-05-29 24.688 883,040 -20,800 0.69% 21,800,050
2014-05-30 2014-05-28 24.938 903,840 -47,200 0.70% 22,539,510
2014-05-29 2014-05-27 26.625 951,040 -800 0.73% 25,321,440
2014-05-28 2014-05-26 26.500 951,840 +4,000 0.73% 25,223,760
2014-05-27 2014-05-23 24.688 947,840 -19,200 0.72% 23,399,800
2014-05-26 2014-05-22 23.000 967,040 -48,800 0.74% 22,241,920
2014-05-23 2014-05-21 22.688 1,015,840 -25,600 0.78% 23,046,870
2014-05-21 2014-05-19 23.188 1,041,440 +29,600 0.80% 24,148,390
2014-05-20 2014-05-16 21.500 1,011,840 +110,400 0.77% 21,754,560
2014-05-19 2014-05-15 20.250 901,440 +7,200 0.69% 18,254,160
2014-05-16 2014-05-14 17.625 894,240 +7,200 0.68% 15,760,980
2014-05-15 2014-05-13 17.625 887,040 -24,000 0.68% 15,634,080
2014-05-14 2014-05-12 14.688 911,040 -1,600 0.70% 13,380,900
2014-05-13 2014-05-09 12.500 912,640 +31,200 0.70% 11,408,000
2014-05-12 2014-05-08 15.000 881,440 -20,800 0.67% 13,221,600
2014-05-09 2014-05-07 9.375 902,240 +52,800 0.69% 8,458,500
2014-05-08 2014-05-05 11.313 849,440 +36,000 0.65% 9,609,290
2014-05-07 2014-05-02 12.375 813,440 +53,600 0.62% 10,066,320
2014-05-05 2014-04-30 12.188 759,840 +11,200 0.58% 9,260,550
2014-05-02 2014-04-29 14.500 748,640 +1,600 0.57% 10,855,280
2014-04-30 2014-04-28 16.250 747,040 +35,200 0.57% 12,139,400
2014-04-29 2014-04-25 17.438 711,840 +11,200 0.54% 12,412,710
2014-04-28 2014-04-24 18.750 700,640 +9,600 0.54% 13,137,000
2014-04-25 2014-04-23 19.250 691,040 +8,000 0.53% 13,302,520
2014-04-24 2014-04-22 18.813 683,040 +18,400 0.52% 12,849,690
2014-04-16 2014-04-14 23.438 664,640 -3,200 0.51% 15,577,500
2014-04-14 2014-04-10 23.313 667,840 +1,600 0.51% 15,569,020
2014-04-11 2014-04-09 23.000 666,240 -3,200 0.51% 15,323,520
2014-04-09 2014-04-07 23.000 669,440 -3,200 0.51% 15,397,120
2014-04-08 2014-04-04 22.625 672,640 +3,200 0.52% 15,218,480
2014-04-04 2014-04-02 22.813 669,440 +2,400 0.51% 15,271,600
2014-04-03 2014-04-01 21.125 667,040 +800 0.51% 14,091,220
2014-04-01 2014-03-28 20.438 666,240 -1,600 0.51% 13,616,280
2014-03-28 2014-03-26 21.000 667,840 +3,200 0.52% 14,024,640
2014-03-25 2014-03-21 23.500 664,640 +16,000 0.51% 15,619,040
2014-03-24 2014-03-20 24.563 648,640 +17,600 0.50% 15,932,220
2014-03-21 2014-03-19 24.063 631,040 +47,200 0.49% 15,184,400
2014-03-20 2014-03-18 20.938 583,840 +33,600 0.45% 12,224,150
2014-03-19 2014-03-17 18.438 550,240 +3,200 0.43% 10,145,050
2014-03-18 2014-03-14 24.500 547,040 +8,000 0.42% 13,402,480
2014-03-17 2014-03-13 27.188 539,040 -800 0.42% 14,655,150
2014-03-14 2014-03-12 27.875 539,840 +800 0.42% 15,048,040
2014-03-13 2014-03-11 28.313 539,040 +800 0.42% 15,261,570
2014-03-12 2014-03-10 27.688 538,240 +4,800 0.42% 14,902,520
2014-03-11 2014-03-07 29.313 533,440 +4,000 0.41% 15,636,460
2014-03-10 2014-03-06 31.063 529,440 +23,200 0.41% 16,445,730
2014-03-07 2014-03-05 31.813 506,240 +59,200 0.39% 16,104,760
2014-03-06 2014-03-04 31.625 447,040 -1,600 0.35% 14,137,640
2014-03-05 2014-03-03 33.625 448,640 +7,600 0.35% 15,085,520
2014-03-04 2014-02-28 34.438 441,040 +3,200 0.37% 15,188,315
2014-03-03 2014-02-27 35.563 437,840 -11,200 0.36% 15,570,685
2014-02-28 2014-02-26 35.625 449,040 -3,200 0.37% 15,997,050
2014-02-27 2014-02-25 32.438 452,240 +4,800 0.37% 14,669,535
2014-02-26 2014-02-24 36.625 447,440 -800 0.37% 16,387,490
2014-02-24 2014-02-20 36.625 448,240 -16,000 0.37% 16,416,790
2014-02-21 2014-02-19 35.750 464,240 -2,400 0.38% 16,596,580
2014-02-19 2014-02-17 34.688 466,640 +2,400 0.39% 16,186,575
2014-02-18 2014-02-14 33.313 464,240 +15,200 0.38% 15,464,995
2014-02-14 2014-02-12 33.125 449,040 -3,200 0.37% 14,874,450
2014-02-13 2014-02-11 34.188 452,240 +6,400 0.37% 15,460,955
2014-02-12 2014-02-10 33.438 445,840 -56,000 0.37% 14,907,775
2014-02-11 2014-02-07 28.063 501,840 -14,400 0.42% 14,082,885
2014-02-07 2014-02-05 26.563 516,240 -8,000 0.43% 13,712,625
2014-02-06 2014-02-04 26.438 524,240 -55,200 0.43% 13,859,595
2014-01-28 2014-01-24 27.250 579,440 +2,400 0.48% 15,789,740
2014-01-27 2014-01-23 28.125 577,040 +4,800 0.48% 16,229,250
2014-01-24 2014-01-22 27.875 572,240 +13,600 0.47% 15,951,190
2014-01-23 2014-01-21 29.250 558,640 +9,920 0.46% 16,340,220
2014-01-22 2014-01-20 29.250 548,720 +25,600 0.45% 16,050,060
2014-01-21 2014-01-17 24.438 523,120 +62,240 0.43% 12,783,745
2014-01-20 2014-01-16 20.438 460,880 +10,400 0.38% 9,419,235
2014-01-17 2014-01-15 19.188 450,480 +2,400 0.37% 8,643,585
2014-01-16 2014-01-14 18.500 448,080 +21,600 0.37% 8,289,480
2014-01-13 2014-01-09 16.063 426,480 -25,600 0.35% 6,850,335
2014-01-10 2014-01-08 15.063 452,080 -8,000 0.37% 6,809,455
2014-01-08 2014-01-06 13.125 460,080 +3,200 0.38% 6,038,550
2014-01-03 2013-12-31 13.938 456,880 -1,600 0.38% 6,367,765
2013-12-30 2013-12-24 13.688 458,480 +3,200 0.38% 6,275,445
2013-12-27 2013-12-20 12.438 455,280 -3,200 0.38% 5,662,545
2013-12-20 2013-12-18 13.500 458,480 +23,200 0.38% 6,189,480
2013-12-19 2013-12-17 13.625 435,280 -118,400 0.36% 5,930,690
2013-12-18 2013-12-16 12.125 553,680 +8,000 0.46% 6,713,370
2013-12-16 2013-12-12 11.063 545,680 +9,600 0.45% 6,036,585
2013-12-10 2013-12-06 11.063 536,080 +44,000 0.44% 5,930,385
2013-12-09 2013-12-05 11.250 492,080 +44,800 0.41% 5,535,900
2013-12-06 2013-12-04 10.875 447,280 -1,600 0.37% 4,864,170
2013-12-05 2013-12-03 10.438 448,880 -3,200 0.37% 4,685,185
2013-12-04 2013-12-02 9.938 452,080 +1,600 0.37% 4,492,545
2013-11-28 2013-11-26 9.938 450,480 +3,200 0.37% 4,476,645
2013-11-27 2013-11-25 10.563 447,280 -13,600 0.37% 4,724,395
2013-11-26 2013-11-22 10.063 460,880 +8,800 0.38% 4,637,605
2013-11-25 2013-11-21 8.500 452,080 -1,600 0.37% 3,842,680
2013-11-22 2013-11-20 9.250 453,680 -2,400 0.38% 4,196,540
2013-11-21 2013-11-19 9.688 456,080 +800 0.38% 4,418,275
2013-11-20 2013-11-18 10.188 455,280 +3,200 0.38% 4,638,165
2013-11-15 2013-11-13 10.438 452,080 +1,600 0.37% 4,718,585
2013-11-13 2013-11-11 10.750 450,480 -4,000 0.37% 4,842,660
2013-11-08 2013-11-06 10.313 454,480 +5,600 0.38% 4,686,825
2013-11-07 2013-11-05 10.875 448,880 -7,200 0.37% 4,881,570
2013-11-06 2013-11-04 11.188 456,080 +16,800 0.38% 5,102,395
2013-11-04 2013-10-31 10.000 439,280 -48,000 0.36% 4,392,800
2013-11-01 2013-10-30 10.750 487,280 -1,600 0.40% 5,238,260
2013-10-31 2013-10-29 11.250 488,880 -66,400 0.41% 5,499,900
2013-10-29 2013-10-25 11.250 555,280 -40,480 0.46% 6,246,900
2013-10-28 2013-10-24 12.125 595,760 -6,320 0.49% 7,223,590
2013-10-25 2013-10-23 11.375 602,080 +2,800 0.50% 6,848,660
2013-10-24 2013-10-22 9.500 599,280 -480 0.50% 5,693,160
2013-10-23 2013-10-21 8.438 599,760 -111,200 0.50% 5,060,475
2013-10-22 2013-10-18 7.375 710,960 -223,200 0.59% 5,243,330
2013-10-21 2013-10-17 7.375 934,160 -80,000 0.77% 6,889,430
2013-10-18 2013-10-16 7.375 1,014,160 +171,200 0.84% 7,479,430
2013-10-17 2013-10-15 6.375 842,960 -56,000 0.70% 5,373,870
2013-10-16 2013-10-11 5.500 898,960 -168,800 0.74% 4,944,280
2013-10-15 2013-10-10 5.188 1,067,760 -26,400 0.88% 5,539,005
2013-10-11 2013-10-09 5.313 1,094,160 -15,200 0.91% 5,812,725
2013-10-10 2013-10-08 5.188 1,109,360 -104,800 0.92% 5,754,805
2013-10-09 2013-10-07 5.563 1,214,160 +19,520 1.01% 6,753,765
2013-10-08 2013-10-04 3.813 1,194,640 +4,800 0.99% 4,554,565
2013-10-07 2013-10-03 4.250 1,189,840 -12,160 0.99% 5,056,820
2013-10-04 2013-10-02 4.000 1,202,000 -294,400 1.00% 4,808,000
2013-10-03 2013-09-30 2.938 1,496,400 -133,280 1.24% 4,395,675
2013-10-02 2013-09-27 1.906 1,629,680 +12,800 1.35% 3,106,578
2013-09-30 2013-09-26 1.625 1,616,880 +1,600 1.34% 2,627,430
2013-09-27 2013-09-25 1.594 1,615,280 +7,200 1.34% 2,574,353
2013-09-26 2013-09-24 1.531 1,608,080 -1,600 1.33% 2,462,373
2013-09-24 2013-09-19 1.438 1,609,680 +6,400 1.33% 2,313,915
2013-09-09 2013-09-05 1.750 1,603,280 -19,200 1.33% 2,805,740
2013-09-06 2013-09-04 1.656 1,622,480 +20,000 1.34% 2,687,233
2013-09-05 2013-09-03 1.875 1,602,480 -3,200 1.33% 3,004,650
2013-08-27 2013-08-23 0.938 1,605,680 +48,000 1.33% 1,505,325
2013-08-21 2013-08-19 1.019 1,557,680 +56,000 1.29% 1,586,887
2013-05-14 2013-05-10 1.750 1,501,680 -10,400 1.24% 2,627,940
2013-05-07 2013-05-03 1.719 1,512,080 -8,000 1.25% 2,598,888
2013-04-26 2013-04-24 1.781 1,520,080 -8,000 1.26% 2,707,643
2013-03-27 2013-03-25 1.875 1,528,080 +41,600 1.27% 2,865,150
2013-03-12 2013-03-08 2.375 1,486,480 +960 1.23% 3,530,390
2013-03-04 2013-02-28 2.563 1,485,520 -12,800 1.23% 3,806,645
2013-02-21 2013-02-19 2.375 1,498,320 -5,941,280 1.24% 3,558,510
2013-02-04 2013-01-31 2.344 7,439,600 +5,951,680 6.16% 17,436,563
2013-01-30 2013-01-28 2.344 1,487,920 +10,560 1.23% 3,487,313
2013-01-29 2013-01-25 2.438 1,477,360 -9,600 1.22% 3,601,065
2013-01-28 2013-01-24 2.563 1,486,960 -19,200 1.23% 3,810,335
2013-01-24 2013-01-22 2.344 1,506,160 +320,000 1.25% 3,530,063
2013-01-23 2013-01-21 2.281 1,186,160 +16,000 0.98% 2,705,928
2013-01-16 2013-01-14 2.344 1,170,160 +11,520 0.97% 2,742,563
2013-01-15 2013-01-11 2.500 1,158,640 -32,160 0.96% 2,896,600
2013-01-11 2013-01-09 2.375 1,190,800 -13,760 0.99% 2,828,150
2013-01-09 2013-01-07 2.469 1,204,560 +55,360 1.00% 2,973,758
2013-01-08 2013-01-04 2.594 1,149,200 +17,280 0.95% 2,980,738
2013-01-02 2012-12-27 3.000 1,131,920 -4,160 0.94% 3,395,760
2012-12-28 2012-12-24 2.906 1,136,080 +25,280 0.94% 3,301,733
2012-12-19 2012-12-17 2.875 1,110,800 +37,600 0.92% 3,193,550
2012-12-18 2012-12-14 2.969 1,073,200 +640 0.89% 3,186,063
2012-12-17 2012-12-13 3.031 1,072,560 +10,240 1.02% 3,251,198
2012-12-12 2012-12-10 2.438 1,062,320 -34,240 1.01% 2,589,405
2012-12-11 2012-12-07 2.438 1,096,560 -13,760 1.05% 2,672,865
2012-12-10 2012-12-06 2.375 1,110,320 +8,960 1.06% 2,637,010
2012-12-07 2012-12-05 2.500 1,101,360 -800 1.05% 2,753,400
2012-12-06 2012-12-04 2.375 1,102,160 +50,560 1.05% 2,617,630
2012-12-04 2012-11-30 2.625 1,051,600 +8,000 1.00% 2,760,450
2012-12-03 2012-11-29 2.656 1,043,600 +28,480 1.00% 2,772,063
2012-11-30 2012-11-28 2.094 1,015,120 +54,400 0.97% 2,125,408
2012-11-29 2012-11-27 2.281 960,720 -4,480 0.92% 2,191,643
2012-11-28 2012-11-26 2.719 965,200 -16,320 0.92% 2,624,138
2012-11-27 2012-11-23 2.625 981,520 -47,840 0.94% 2,576,490
2012-11-26 2012-11-22 2.031 1,029,360 +76,960 0.98% 2,090,888
2012-11-20 2012-11-16 1.063 952,400 -1,280 0.91% 1,011,925
2012-11-06 2012-11-02 1.219 953,680 -1,280 0.91% 1,162,298
2012-10-24 2012-10-19 1.125 954,960 +32,000 0.91% 1,074,330
2012-10-22 2012-10-18 1.156 922,960 +10,880 0.88% 1,067,173
2012-10-11 2012-10-09 1.250 912,080 +2,560 0.87% 1,140,100
2012-05-11 2012-05-09 4.063 909,520 +3,200 0.87% 3,694,925
2012-03-02 2012-02-29 5.219 906,320 -16,000 0.87% 4,729,858
2012-02-29 2012-02-27 4.594 922,320 +13,760 0.88% 4,236,908
2012-02-28 2012-02-24 4.656 908,560 -4,160 0.87% 4,230,483
2012-02-16 2012-02-14 4.063 912,720 -1,600 0.87% 3,707,925
2012-02-03 2012-02-01 4.063 914,320 +320 0.87% 3,714,425
2011-12-19 2011-12-15 4.469 914,000 +9,760 0.87% 4,084,438
2011-12-12 2011-12-08 4.781 904,240 +22,240 0.86% 4,323,398
2011-11-09 2011-11-07 6.250 882,000 -9,600 0.84% 5,512,500
2011-10-18 2011-10-14 6.563 891,600 -6,400 0.85% 5,851,125
2011-10-10 2011-10-06 6.000 898,000 +6,400 0.86% 5,388,000
2011-09-05 2011-09-01 7.375 891,600 +64,000 0.86% 6,575,550
2011-08-31 2011-08-29 7.625 827,600 -2,720 0.80% 6,310,450
2011-08-04 2011-08-02 8.906 830,320 -1,760 0.81% 7,395,038
2011-08-03 2011-08-01 8.906 832,080 -4,480 0.81% 7,410,713
2011-08-01 2011-07-28 9.063 836,560 -6,400 0.81% 7,581,325
2011-07-12 2011-07-08 10.156 842,960 +1,120 0.82% 8,561,313
2011-07-11 2011-07-07 10.156 841,840 -3,360 0.82% 8,549,938
2011-07-08 2011-07-06 10.625 845,200 -28,640 0.82% 8,980,250
2011-06-29 2011-06-27 9.063 873,840 -3,200 0.85% 7,919,175
2011-06-15 2011-06-13 9.063 877,040 +3,200 0.85% 7,948,175
2011-06-13 2011-06-09 9.375 873,840 +3,200 0.85% 8,192,250
2011-06-07 2011-06-02 10.156 870,640 +320,000 0.84% 8,842,438
2011-06-02 2011-05-31 10.313 550,640 +32,000 0.53% 5,678,475
2011-06-01 2011-05-30 10.000 518,640 +800 0.50% 5,186,400
2011-05-27 2011-05-25 12.031 517,840 -16,000 0.50% 6,230,263
2011-05-25 2011-05-23 12.344 533,840 -16,000 0.52% 6,589,588
2011-05-23 2011-05-19 12.344 549,840 -16,960 0.53% 6,787,088
2011-05-19 2011-05-17 11.563 566,800 -6,720 0.55% 6,553,625
2011-05-18 2011-05-16 11.875 573,520 +960 0.56% 6,810,550
2011-05-17 2011-05-13 12.031 572,560 -17,760 0.56% 6,888,613
2011-05-13 2011-05-11 11.875 590,320 +2,560 0.57% 7,010,050
2011-05-12 2011-05-09 11.719 587,760 -6,400 0.57% 6,887,813
2011-05-11 2011-05-06 11.719 594,160 -50,080 0.58% 6,962,813
2011-05-09 2011-05-05 11.406 644,240 +640 0.63% 7,348,363
2011-05-05 2011-05-03 10.781 643,600 -960 0.63% 6,938,813
2011-05-03 2011-04-28 9.688 644,560 -6,400 0.63% 6,244,175
2011-04-29 2011-04-27 9.531 650,960 -20,960 0.63% 6,204,463
2011-04-21 2011-04-19 9.531 671,920 -38,400 0.65% 6,404,238
2011-04-20 2011-04-18 9.531 710,320 -67,200 0.69% 6,770,238
2011-04-18 2011-04-14 10.156 777,520 +6,400 0.76% 7,896,688
2011-04-13 2011-04-11 10.625 771,120 -6,400 0.75% 8,193,150
2011-04-06 2011-04-01 10.781 777,520 -32,000 0.76% 8,382,638
2011-04-04 2011-03-31 10.781 809,520 -7,840 0.79% 8,727,638
2011-04-01 2011-03-30 10.313 817,360 -3,520 0.79% 8,429,025
2011-03-31 2011-03-29 10.000 820,880 +6,400 0.80% 8,208,800
2011-03-29 2011-03-25 10.156 814,480 -320 0.79% 8,272,063
2011-03-28 2011-03-24 9.531 814,800 -4,800 0.79% 7,766,063
2011-03-25 2011-03-23 9.219 819,600 +15,680 0.80% 7,555,688
2011-03-24 2011-03-22 10.000 803,920 +16,000 0.78% 8,039,200
2011-03-21 2011-03-17 10.625 787,920 +1,280 0.77% 8,371,650
2011-03-17 2011-03-15 10.938 786,640 +5,600 0.77% 8,603,875
2011-03-11 2011-03-09 12.188 781,040 -16,000 0.76% 9,518,925
2011-03-09 2011-03-07 12.188 797,040 +453,920 0.78% 9,713,925
2011-03-08 2011-03-04 11.563 343,120 -320 0.33% 3,967,325
2011-03-07 2011-03-03 11.719 343,440 -72,320 0.33% 4,024,688
2011-02-28 2011-02-24 10.156 415,760 -3,680 0.40% 4,222,563
2011-02-25 2011-02-23 10.625 419,440 +1,920 0.41% 4,456,550
2011-02-24 2011-02-22 10.313 417,520 +18,880 0.41% 4,305,675
2011-02-18 2011-02-16 8.438 398,640 -6,400 0.39% 3,363,525
2011-02-16 2011-02-14 9.531 405,040 -4,800 0.39% 3,860,538
2011-02-15 2011-02-11 9.375 409,840 -4,320 0.40% 3,842,250
2011-02-14 2011-02-10 9.375 414,160 +40,000 0.40% 3,882,750
2011-02-11 2011-02-09 9.531 374,160 +8,000 0.36% 3,566,213
2011-02-10 2011-02-08 8.750 366,160 -9,600 0.36% 3,203,900
2011-02-09 2011-02-07 9.063 375,760 +45,440 0.37% 3,405,325
2011-02-08 2011-02-02 8.125 330,320 -2,560 0.32% 2,683,850
2011-02-01 2011-01-28 7.625 332,880 -480,000 0.32% 2,538,210
2011-01-31 2011-01-27 7.188 812,880 -6,400 0.79% 5,842,575
2011-01-28 2011-01-26 6.719 819,280 -1,728,000 0.80% 5,504,538
2011-01-19 2011-01-17 5.813 2,547,280 -3,200 2.48% 14,806,065
2011-01-14 2011-01-12 5.969 2,550,480 -6,400 2.48% 15,223,178
2011-01-12 2011-01-10 5.719 2,556,880 -5,920 2.49% 14,622,158
2010-12-29 2010-12-24 5.438 2,562,800 -960 2.49% 13,935,225
2010-12-08 2010-12-06 5.313 2,563,760 +6,400 2.49% 13,619,975
2010-12-01 2010-11-29 5.031 2,557,360 +1,920 2.49% 12,866,718
2010-11-26 2010-11-24 5.094 2,555,440 -64,000 2.49% 13,016,773
2010-11-22 2010-11-18 5.281 2,619,440 +480 2.55% 13,833,918
2010-11-17 2010-11-15 5.375 2,618,960 -7,680 2.55% 14,076,910
2010-11-16 2010-11-12 5.688 2,626,640 -7,520 2.56% 14,939,015
2010-11-09 2010-11-05 5.750 2,634,160 -2,240 2.56% 15,146,420
2010-11-03 2010-11-01 5.750 2,636,400 +2,080 2.57% 15,159,300
2010-11-02 2010-10-29 5.938 2,634,320 -2,240 2.56% 15,641,275
2010-10-29 2010-10-27 5.656 2,636,560 -12,800 2.57% 14,913,043
2010-10-28 2010-10-26 5.625 2,649,360 +6,400 2.58% 14,902,650
2010-10-27 2010-10-25 5.750 2,642,960 -12,800 2.57% 15,197,020
2010-10-25 2010-10-21 6.250 2,655,760 +47,520 2.58% 16,598,500
2010-10-22 2010-10-20 5.594 2,608,240 +34,240 2.54% 14,589,843
2010-10-19 2010-10-15 4.969 2,574,000 +8,960 2.50% 12,789,563
2010-10-15 2010-10-13 4.688 2,565,040 +8,640 2.50% 12,023,625
2010-09-29 2010-09-27 5.563 2,556,400 +32,000 2.49% 14,219,975
2010-09-28 2010-09-24 5.469 2,524,400 -112,320 2.46% 13,805,313
2010-09-27 2010-09-22 5.094 2,636,720 -22,560 2.57% 13,430,793
2010-09-24 2010-09-21 5.469 2,659,280 -17,280 2.59% 14,542,938
2010-09-22 2010-09-20 5.563 2,676,560 -47,200 2.60% 14,888,365
2010-09-21 2010-09-17 6.938 2,723,760 +135,840 2.65% 18,896,085
2010-09-20 2010-09-16 4.219 2,587,920 -12,800 2.52% 10,917,788
2010-09-16 2010-09-14 4.219 2,600,720 -45,600 2.53% 10,971,788
2010-09-15 2010-09-13 3.750 2,646,320 +2,560 2.57% 9,923,700
2010-09-14 2010-09-10 3.875 2,643,760 -14,400 2.57% 10,244,570
2010-09-13 2010-09-09 3.719 2,658,160 -20,800 2.59% 9,885,033
2010-09-10 2010-09-08 3.781 2,678,960 -30,560 2.61% 10,129,818
2010-09-09 2010-09-07 3.938 2,709,520 -24,640 2.64% 10,668,735
2010-09-08 2010-09-06 4.250 2,734,160 -1,120 2.66% 11,620,180
2010-09-07 2010-09-03 4.188 2,735,280 -4,800 2.66% 11,453,985
2010-09-06 2010-09-02 3.969 2,740,080 +166,400 2.67% 10,874,693
2010-09-02 2010-08-31 3.813 2,573,680 -37,760 2.50% 9,812,155
2010-09-01 2010-08-30 3.875 2,611,440 -96,000 2.54% 10,119,330
2010-08-31 2010-08-27 4.031 2,707,440 +1,792,000 2.63% 10,914,368
2010-08-27 2010-08-25 4.563 915,440 +4,320 0.89% 4,176,695
2010-08-13 2010-08-11 5.094 911,120 -160 0.89% 4,641,018
2010-08-04 2010-08-02 5.531 911,280 -2,080 0.89% 5,040,518
2010-07-26 2010-07-22 5.969 913,360 +2,080 0.89% 5,451,618
2010-06-21 2010-06-17 7.438 911,280 -1,920 0.89% 6,777,645
2010-06-17 2010-06-14 7.719 913,200 +3,040 0.89% 7,048,763
2010-06-15 2010-06-11 7.969 910,160 -6,560 0.89% 7,252,838
2010-06-14 2010-06-10 7.094 916,720 +800 0.89% 6,502,983
2010-06-02 2010-05-31 8.125 915,920 -9,600 0.89% 7,441,850
2010-05-27 2010-05-25 7.406 925,520 +6,080 0.90% 6,854,633
2010-05-25 2010-05-20 7.594 919,440 -31,680 0.89% 6,981,998
2010-05-20 2010-05-18 7.781 951,120 +640 0.93% 7,400,903
2010-05-19 2010-05-17 7.469 950,480 +32,000 0.92% 7,098,898
2010-05-18 2010-05-14 7.813 918,480 +3,200 0.89% 7,175,625
2010-05-17 2010-05-13 8.438 915,280 +3,200 0.89% 7,722,675
2010-05-12 2010-05-10 7.781 912,080 -640 0.89% 7,097,123
2010-05-10 2010-05-06 7.781 912,720 +21,440 0.89% 7,102,103
2010-05-07 2010-05-05 8.125 891,280 -46,880 0.87% 7,241,650
2010-05-06 2010-05-04 9.063 938,160 -3,040 0.91% 8,502,075
2010-05-05 2010-05-03 9.375 941,200 +3,200 0.92% 8,823,750
2010-05-04 2010-04-30 9.688 938,000 +18,080 0.91% 9,086,875
2010-04-26 2010-04-22 8.594 919,920 -1,600 0.90% 7,905,563
2010-04-23 2010-04-21 8.438 921,520 +1,600 0.90% 7,775,325
2010-04-21 2010-04-19 8.438 919,920 -11,680 0.90% 7,761,825
2010-04-19 2010-04-15 9.219 931,600 -800 0.91% 8,588,188
2010-04-16 2010-04-14 9.063 932,400 +6,400 0.91% 8,449,875
2010-04-15 2010-04-13 9.063 926,000 -6,400 0.90% 8,391,875
2010-04-14 2010-04-12 8.906 932,400 -3,360 0.91% 8,304,188
2010-04-13 2010-04-09 9.688 935,760 -24,320 0.91% 9,065,175
2010-04-12 2010-04-08 8.281 960,080 +7,360 0.93% 7,950,663
2010-04-08 2010-04-01 7.969 952,720 +10,560 0.93% 7,591,988
2010-04-07 2010-03-31 8.281 942,160 +8,320 0.92% 7,802,263
2010-04-01 2010-03-30 8.438 933,840 +5,280 0.91% 7,879,275
2010-03-25 2010-03-23 7.750 928,560 +6,400 0.90% 7,196,340
2010-03-24 2010-03-22 7.969 922,160 +2,240 0.90% 7,348,463
2010-03-19 2010-03-17 7.969 919,920 -640 0.90% 7,330,613
2010-03-18 2010-03-16 7.781 920,560 -5,280 0.90% 7,163,108
2010-03-17 2010-03-15 7.656 925,840 -1,120 0.90% 7,088,463
2010-03-16 2010-03-12 7.656 926,960 +25,600 0.90% 7,097,038
2010-03-15 2010-03-11 7.688 901,360 +24,000 0.88% 6,929,205
2010-03-12 2010-03-10 7.781 877,360 +1,280 0.85% 6,826,958
2010-03-11 2010-03-09 7.813 876,080 +4,480 0.85% 6,844,375
2010-03-10 2010-03-08 7.969 871,600 -320 0.85% 6,945,563
2010-03-09 2010-03-05 8.594 871,920 -9,600 0.85% 7,493,063
2010-03-05 2010-03-03 9.375 881,520 +5,760 0.86% 8,264,250
2010-03-04 2010-03-02 9.531 875,760 +3,680 0.85% 8,347,088
2010-02-26 2010-02-24 10.156 872,080 +3,520 0.85% 8,857,063
2010-02-22 2010-02-18 9.844 868,560 +320 0.85% 8,549,888
2010-01-06 2010-01-04 12.813 868,240 -960 0.84% 11,124,325
2009-12-29 2009-12-24 13.281 869,200 +6,400 0.85% 11,544,063
2009-12-18 2009-12-16 13.281 862,800 +3,200 0.84% 11,459,063
2009-12-17 2009-12-15 12.813 859,600 -320 0.84% 11,013,625
2009-12-15 2009-12-11 11.406 859,920 +3,520 0.84% 9,808,463
2009-12-11 2009-12-09 13.438 856,400 -320 0.83% 11,507,875
2009-12-10 2009-12-08 14.375 856,720 -19,200 0.83% 12,315,350
2009-12-04 2009-12-02 14.531 875,920 +1,280 0.85% 12,728,213
2009-11-12 2009-11-10 14.063 874,640 +3,200 0.85% 12,299,625
2009-11-11 2009-11-09 14.219 871,440 +8,000 0.85% 12,390,788
2009-11-10 2009-11-06 14.063 863,440 +8,000 0.84% 12,142,125
2009-11-09 2009-11-05 14.531 855,440 +19,200 0.83% 12,430,613
2009-11-06 2009-11-04 14.688 836,240 +7,680 0.81% 12,282,275
2009-11-05 2009-11-03 14.844 828,560 +12,320 0.81% 12,298,938
2009-11-02 2009-10-29 15.000 816,240 +20,640 0.79% 12,243,600
2009-10-29 2009-10-27 15.625 795,600 +3,200 0.77% 12,431,250
2009-10-28 2009-10-23 15.625 792,400 +3,200 0.77% 12,381,250
2009-10-27 2009-10-22 15.313 789,200 +9,600 0.77% 12,084,625
2009-10-22 2009-10-20 16.250 779,600 -6,400 0.76% 12,668,500
2009-10-19 2009-10-15 16.563 786,000 -1,600 0.76% 13,018,125
2009-10-16 2009-10-14 15.625 787,600 +7,040 0.77% 12,306,250
2009-10-14 2009-10-12 16.875 780,560 +2,560 0.76% 13,171,950
2009-10-13 2009-10-09 16.250 778,000 -21,120 0.76% 12,642,500
2009-10-12 2009-10-08 17.813 799,120 -43,200 0.78% 14,234,325
2009-10-07 2009-10-05 17.813 842,320 -12,800 0.82% 15,003,825
2009-10-05 2009-09-30 17.813 855,120 +6,400 0.83% 15,231,825
2009-10-02 2009-09-29 17.188 848,720 -1,760 0.83% 14,587,375
2009-09-30 2009-09-28 18.125 850,480 -7,360 0.83% 15,414,950
2009-09-17 2009-09-15 19.688 857,840 -960 0.83% 16,888,725
2009-09-16 2009-09-14 20.000 858,800 -5,440 0.84% 17,176,000
2009-09-11 2009-09-09 16.875 864,240 +6,400 0.84% 14,584,050
2009-09-10 2009-09-08 17.500 857,840 -5,120 0.83% 15,012,200
2009-09-08 2009-09-04 18.125 862,960 -12,800 0.84% 15,641,150
2009-09-04 2009-09-02 17.188 875,760 +640 0.85% 15,052,125
2009-09-02 2009-08-31 18.125 875,120 +8,320 0.85% 15,861,550
2009-09-01 2009-08-28 16.250 866,800 +320 0.84% 14,085,500
2009-08-31 2009-08-27 17.500 866,480 -960 0.84% 15,163,400
2009-08-28 2009-08-26 19.375 867,440 +640 0.84% 16,806,650
2009-08-27 2009-08-25 20.313 866,800 -10,240 0.84% 17,606,875
2009-08-25 2009-08-21 17.813 877,040 -12,800 0.85% 15,622,275
2009-08-24 2009-08-20 16.563 889,840 +6,080 0.87% 14,737,975
2009-08-21 2009-08-19 15.000 883,760 +9,920 0.86% 13,256,400
2009-08-20 2009-08-18 18.438 873,840 +8,000 0.85% 16,111,425
2009-08-19 2009-08-17 19.375 865,840 +22,720 0.84% 16,775,650
2009-08-18 2009-08-14 18.750 843,120 -3,840 0.82% 15,808,500
2009-08-17 2009-08-13 16.563 846,960 +1,600 0.82% 14,027,775
2009-08-13 2009-08-11 13.594 845,360 +3,200 0.82% 11,491,613
2009-08-12 2009-08-10 11.875 842,160 -1,920 0.82% 10,000,650
2009-08-10 2009-08-06 10.781 844,080 -3,200 0.82% 9,100,238
2009-08-07 2009-08-05 10.625 847,280 +960 0.82% 9,002,350
2009-08-05 2009-08-03 10.938 846,320 +15,200 0.82% 9,256,625
2009-07-22 2009-07-20 10.625 831,120 -960 0.81% 8,830,650
2009-07-16 2009-07-14 10.000 832,080 +640 0.81% 8,320,800
2009-07-06 2009-07-02 9.375 831,440 -5,120 0.81% 7,794,750
2009-06-26 2009-06-24 9.375 836,560 +960 0.81% 7,842,750
2009-06-25 2009-06-23 10.313 835,600 +800 0.81% 8,617,125
2009-06-23 2009-06-19 11.719 834,800 -960 0.81% 9,782,813
2009-06-19 2009-06-17 10.625 835,760 +960 0.81% 8,879,950
2009-06-18 2009-06-16 10.938 834,800 -160 0.81% 9,130,625
2009-06-04 2009-06-02 11.719 834,960 +3,200 0.81% 9,784,688
2009-06-03 2009-06-01 11.094 831,760 -5,120 0.81% 9,227,338
2009-05-27 2009-05-25 9.219 836,880 -17,280 0.81% 7,714,988
2009-05-26 2009-05-22 9.688 854,160 +17,760 0.83% 8,274,675
2009-05-25 2009-05-21 9.063 836,400 -800 0.81% 7,579,875
2009-05-19 2009-05-15 7.063 837,200 +640 0.81% 5,912,725
2009-03-24 2009-03-20 6.875 836,560 -480 0.81% 5,751,350
2009-03-20 2009-03-18 6.375 837,040 +320 0.81% 5,336,130
2009-03-18 2009-03-16 6.656 836,720 -480 0.81% 5,569,418
2009-03-17 2009-03-13 6.250 837,200 +480 0.81% 5,232,500
2009-03-05 2009-03-03 7.813 836,720 +960 0.81% 6,536,875
2009-03-03 2009-02-27 9.375 835,760 -960 0.81% 7,835,250
2009-02-25 2009-02-23 7.469 836,720 +320 0.81% 6,249,253
2009-02-24 2009-02-20 7.219 836,400 +960 0.81% 6,037,763
2009-02-19 2009-02-17 8.281 835,440 -2,720 0.81% 6,918,488
2009-02-18 2009-02-16 8.438 838,160 -320 0.82% 7,071,975
2009-02-13 2009-02-11 8.281 838,480 -8,960 0.82% 6,943,663
2009-02-12 2009-02-10 9.219 847,440 +9,920 0.82% 7,812,338
2009-02-11 2009-02-09 9.063 837,520 -1,120 0.81% 7,590,025
2009-02-09 2009-02-05 7.156 838,640 +800 0.82% 6,001,518
2009-01-29 2009-01-22 7.969 837,840 -640 0.81% 6,676,538
2009-01-16 2009-01-14 10.313 838,480 -320 0.81% 8,646,825
2009-01-15 2009-01-13 10.156 838,800 +320 0.81% 8,519,063
2009-01-14 2009-01-12 11.250 838,480 -160 0.81% 9,432,900
2009-01-13 2009-01-09 12.344 838,640 +640 0.81% 10,351,963
2009-01-12 2009-01-08 13.906 838,000 +960 0.81% 11,653,438
2009-01-05 2008-12-31 15.156 837,040 -960 0.81% 12,686,388
2008-12-30 2008-12-24 15.313 838,000 -160 0.81% 12,831,875
2008-12-23 2008-12-19 14.844 838,160 -320 0.81% 12,441,438
2008-12-22 2008-12-18 14.844 838,480 +960 0.81% 12,446,188
2008-12-18 2008-12-16 15.156 837,520 +320 0.81% 12,693,663
2008-12-16 2008-12-12 14.531 837,200 +457,600 0.81% 12,165,563
2008-12-10 2008-12-08 13.906 379,600 +320 0.37% 5,278,813
2008-12-05 2008-12-03 13.125 379,280 -3,200 0.37% 4,978,050
2008-12-04 2008-12-02 12.656 382,480 -640 0.37% 4,840,763
2008-12-03 2008-12-01 12.031 383,120 -160 0.37% 4,609,413
2008-12-01 2008-11-27 12.813 383,280 +480 0.37% 4,910,775
2008-11-26 2008-11-24 12.500 382,800 -640 0.37% 4,785,000
2008-11-25 2008-11-21 12.500 383,440 +960 0.37% 4,793,000
2008-11-24 2008-11-20 12.500 382,480 -640 0.37% 4,781,000
2008-11-19 2008-11-17 12.500 383,120 -640 0.37% 4,789,000
2008-11-14 2008-11-12 13.125 383,760 +160 0.37% 5,036,850
2008-11-13 2008-11-11 13.125 383,600 +160 0.37% 5,034,750
2008-11-12 2008-11-10 14.688 383,440 +640 0.37% 5,631,775
2008-11-11 2008-11-07 14.688 382,800 +160 0.37% 5,622,375
2008-11-07 2008-11-05 15.156 382,640 -160 0.37% 5,799,388
2008-11-05 2008-11-03 13.906 382,800 +1,120 0.37% 5,323,313
2008-11-03 2008-10-30 15.313 381,680 -480 0.37% 5,844,475
2008-10-31 2008-10-29 13.125 382,160 -800 0.37% 5,015,850
2008-10-29 2008-10-27 12.969 382,960 -640 0.37% 4,966,513
2008-10-24 2008-10-22 12.500 383,600 -3,200 0.37% 4,795,000
2008-10-22 2008-10-20 12.500 386,800 +640 0.37% 4,835,000
2008-10-20 2008-10-16 15.469 386,160 -480 0.37% 5,973,413
2008-10-17 2008-10-15 14.063 386,640 +320 0.37% 5,437,125
2008-10-16 2008-10-14 15.938 386,320 +3,680 0.37% 6,156,975
2008-10-14 2008-10-10 17.188 382,640 -23,200 0.37% 6,576,625
2008-10-13 2008-10-09 19.375 405,840 +160 0.39% 7,863,150
2008-10-10 2008-10-08 19.063 405,680 -20,320 0.39% 7,733,275
2008-10-09 2008-10-06 19.688 426,000 -2,560 0.41% 8,386,875
2008-10-08 2008-10-03 20.313 428,560 -2,400 0.41% 8,705,125
2008-10-06 2008-10-02 19.688 430,960 -640 0.42% 8,484,525
2008-10-03 2008-09-30 18.125 431,600 +640 0.42% 7,822,750
2008-10-02 2008-09-29 19.063 430,960 -480 0.42% 8,215,175
2008-09-30 2008-09-26 17.500 431,440 -13,600 0.42% 7,550,200
2008-09-22 2008-09-18 15.313 445,040 +160 0.43% 6,814,675
2008-09-19 2008-09-17 16.250 444,880 +480 0.43% 7,229,300
2008-09-18 2008-09-16 16.563 444,400 +320 0.43% 7,360,375
2008-09-17 2008-09-12 17.813 444,080 -320 0.43% 7,910,175
2008-09-16 2008-09-11 16.875 444,400 +640 0.43% 7,499,250
2008-09-11 2008-09-09 17.813 443,760 -320 0.43% 7,904,475
2008-09-10 2008-09-08 18.125 444,080 -640 0.43% 8,048,950
2008-09-08 2008-09-04 17.188 444,720 -800 0.43% 7,643,625
2008-09-05 2008-09-03 16.875 445,520 +800 0.43% 7,518,150
2008-09-04 2008-09-02 17.500 444,720 +480 0.43% 7,782,600
2008-09-03 2008-09-01 18.125 444,240 +3,360 0.43% 8,051,850
2008-09-02 2008-08-29 18.438 440,880 +15,360 0.43% 8,128,725
2008-08-29 2008-08-27 17.813 425,520 +9,600 0.41% 7,579,575
2008-08-26 2008-08-21 17.500 415,920 +960 0.40% 7,278,600
2008-08-25 2008-08-20 16.563 414,960 -480 0.40% 6,872,775
2008-08-21 2008-08-19 16.250 415,440 -160 0.40% 6,750,900
2008-08-20 2008-08-18 16.250 415,600 -160 0.40% 6,753,500
2008-08-19 2008-08-15 17.188 415,760 +160 0.40% 7,145,875
2008-08-18 2008-08-14 18.750 415,600 +11,040 0.40% 7,792,500
2008-08-15 2008-08-13 20.000 404,560 +12,480 0.39% 8,091,200
2008-08-14 2008-08-12 20.625 392,080 -960 0.38% 8,086,650
2008-08-13 2008-08-11 21.250 393,040 +1,440 0.38% 8,352,100
2008-08-12 2008-08-08 21.563 391,600 +7,200 0.38% 8,443,875
2008-08-08 2008-08-05 21.250 384,400 +2,240 0.37% 8,168,500
2008-08-04 2008-07-31 22.500 382,160 +6,400 0.37% 8,598,600
2008-08-01 2008-07-30 22.188 375,760 +1,600 0.36% 8,337,175
2008-07-31 2008-07-29 22.188 374,160 +3,360 0.36% 8,301,675
2008-07-29 2008-07-25 22.188 370,800 +800 0.36% 8,227,125
2008-07-28 2008-07-24 22.500 370,000 +160 0.36% 8,325,000
2008-07-25 2008-07-23 22.500 369,840 +160 0.36% 8,321,400
2008-07-24 2008-07-22 22.500 369,680 -800 0.36% 8,317,800
2008-07-22 2008-07-18 21.875 370,480 +3,040 0.36% 8,104,250
2008-07-21 2008-07-17 20.625 367,440 +3,840 0.35% 7,578,450
2008-07-17 2008-07-15 22.188 363,600 +3,840 0.35% 8,067,375
2008-07-16 2008-07-14 22.500 359,760 +6,080 0.35% 8,094,600
2008-07-15 2008-07-11 22.188 353,680 -800 0.34% 7,847,275
2008-07-14 2008-07-10 21.875 354,480 +12,800 0.34% 7,754,250
2008-07-11 2008-07-09 21.875 341,680 +6,400 0.33% 7,474,250
2008-07-10 2008-07-08 21.563 335,280 +27,200 0.32% 7,229,475
2008-07-09 2008-07-07 22.188 308,080 +8,000 0.30% 6,835,525
2008-07-08 2008-07-04 23.125 300,080 -1,600 0.29% 6,939,350
2008-07-07 2008-07-03 22.188 301,680 +800 0.29% 6,693,525
2008-07-04 2008-07-02 22.813 300,880 -3,200 0.29% 6,863,825
2008-07-03 2008-06-30 22.813 304,080 -320 0.29% 6,936,825
2008-07-02 2008-06-27 22.813 304,400 -800 0.29% 6,944,125
2008-06-30 2008-06-26 22.813 305,200 +4,160 0.29% 6,962,375
2008-06-26 2008-06-24 23.750 301,040 +160 0.29% 7,149,700
2008-06-25 2008-06-23 23.125 300,880 +320 0.29% 6,957,850
2008-06-24 2008-06-20 22.813 300,560 +5,280 0.29% 6,856,525
2008-06-23 2008-06-19 23.125 295,280 +25,440 0.29% 6,828,350
2008-06-19 2008-06-17 23.750 269,840 +2,560 0.26% 6,408,700
2008-06-18 2008-06-16 22.813 267,280 +1,600 0.26% 6,097,325
2008-06-16 2008-06-12 23.125 265,680 -1,120 0.26% 6,143,850
2008-06-13 2008-06-11 23.125 266,800 -1,920 0.26% 6,169,750
2008-06-12 2008-06-10 23.125 268,720 +24,000 0.26% 6,214,150
2008-06-11 2008-06-06 23.750 244,720 +14,400 0.24% 5,812,100
2008-06-10 2008-06-05 23.750 230,320 +480 0.22% 5,470,100
2008-06-06 2008-06-04 24.688 229,840 +24,000 0.22% 5,674,175
2008-06-02 2008-05-29 24.688 205,840 -800 0.20% 5,081,675
2008-05-29 2008-05-27 24.688 206,640 +160 0.68% 5,101,425
2008-05-28 2008-05-26 25.000 206,480 +640 0.68% 5,162,000
2008-05-27 2008-05-23 25.000 205,840 -800 0.68% 5,146,000
2008-05-26 2008-05-22 24.063 206,640 -5,600 0.68% 4,972,275
2008-05-23 2008-05-21 25.313 212,240 -800 0.70% 5,372,325
2008-05-22 2008-05-20 24.375 213,040 -800 0.70% 5,192,850
2008-05-20 2008-05-16 24.688 213,840 +960 0.70% 5,279,175
2008-05-15 2008-05-13 25.313 212,880 -800 0.70% 5,388,525
2008-05-13 2008-05-08 25.938 213,680 -800 0.70% 5,542,325
2008-05-08 2008-05-06 27.188 214,480 +1,600 0.70% 5,831,175
2008-05-06 2008-05-02 27.188 212,880 -800 0.70% 5,787,675
2008-05-05 2008-04-30 26.250 213,680 +960 0.70% 5,609,100
2008-04-30 2008-04-28 25.938 212,720 -160 0.70% 5,517,425
2008-04-29 2008-04-25 25.938 212,880 +6,560 0.70% 5,521,575
2008-04-28 2008-04-24 25.938 206,320 -640 0.68% 5,351,425
2008-04-24 2008-04-22 25.625 206,960 -480 0.68% 5,303,350
2008-04-23 2008-04-21 25.313 207,440 -800 0.68% 5,250,825
2008-04-22 2008-04-18 25.000 208,240 +160 0.68% 5,206,000
2008-04-21 2008-04-17 25.313 208,080 -2,400 0.68% 5,267,025
2008-04-18 2008-04-16 25.313 210,480 -160 0.69% 5,327,775
2008-04-17 2008-04-15 25.000 210,640 +160 0.69% 5,266,000
2008-04-16 2008-04-14 25.313 210,480 -320 0.69% 5,327,775
2008-04-14 2008-04-10 25.313 210,800 -480 0.69% 5,335,875
2008-04-11 2008-04-09 24.375 211,280 +960 0.69% 5,149,950
2008-04-10 2008-04-08 24.063 210,320 +480 0.69% 5,060,825
2008-04-09 2008-04-07 25.938 209,840 +480 0.69% 5,442,725
2008-04-08 2008-04-03 26.563 209,360 -800 0.69% 5,561,125
2008-04-07 2008-04-02 26.250 210,160 -960 0.69% 5,516,700
2008-04-01 2008-03-28 26.875 211,120 -160 0.69% 5,673,850
2008-03-31 2008-03-27 27.188 211,280 +800 0.69% 5,744,175
2008-03-27 2008-03-25 27.500 210,480 +1,440 0.69% 5,788,200
2008-03-20 2008-03-18 25.938 209,040 -480 0.69% 5,421,975
2008-03-19 2008-03-17 25.938 209,520 +160 0.69% 5,434,425
2008-03-18 2008-03-14 28.438 209,360 +3,200 0.69% 5,953,675
2008-03-17 2008-03-13 25.625 206,160 -960 0.68% 5,282,850
2008-03-14 2008-03-12 25.625 207,120 +3,200 0.68% 5,307,450
2008-03-13 2008-03-11 25.000 203,920 -960 0.67% 5,098,000
2008-03-11 2008-03-07 24.688 204,880 -1,120 0.67% 5,057,975
2008-03-10 2008-03-06 24.688 206,000 +640 0.68% 5,085,625
2008-03-05 2008-03-03 24.063 205,360 -1,600 0.67% 4,941,475
2008-03-04 2008-02-29 23.750 206,960 -960 0.68% 4,915,300
2008-02-25 2008-02-21 20.938 207,920 -4,480 0.68% 4,353,325
2008-02-22 2008-02-20 22.500 212,400 +640 0.70% 4,779,000
2008-02-21 2008-02-19 22.813 211,760 -640 0.70% 4,830,775
2008-02-14 2008-02-12 23.750 212,400 +1,760 0.70% 5,044,500
2008-02-12 2008-02-06 23.750 210,640 -160 0.69% 5,002,700
2008-02-05 2008-02-01 23.750 210,800 +320 0.69% 5,006,500
2008-02-04 2008-01-31 23.750 210,480 -3,200 0.69% 4,998,900
2008-02-01 2008-01-30 24.063 213,680 -160 0.70% 5,141,675
2008-01-31 2008-01-29 23.750 213,840 +1,280 0.70% 5,078,700
2008-01-30 2008-01-28 23.750 212,560 -640 0.70% 5,048,300
2008-01-29 2008-01-25 23.750 213,200 +640 0.71% 5,063,500
2008-01-28 2008-01-24 23.438 212,560 -480 0.70% 4,981,875
2008-01-25 2008-01-23 23.438 213,040 +480 0.70% 4,993,125
2008-01-24 2008-01-22 21.875 212,560 +20,160 0.70% 4,649,750
2008-01-23 2008-01-21 22.500 192,400 +2,560 0.64% 4,329,000
2008-01-22 2008-01-18 25.938 189,840 +9,920 0.63% 4,923,975
2008-01-14 2008-01-10 25.625 179,920 -320 0.60% 4,610,450
2008-01-11 2008-01-09 22.188 180,240 +6,080 0.60% 3,999,075
2008-01-10 2008-01-08 21.250 174,160 +320 0.58% 3,700,900
2008-01-09 2008-01-07 21.875 173,840 +8,960 0.58% 3,802,750
2008-01-08 2008-01-04 22.813 164,880 -1,920 0.55% 3,761,325
2008-01-07 2008-01-03 21.875 166,800 -320 0.55% 3,648,750
2008-01-02 2007-12-27 22.188 167,120 +1,920 0.55% 3,707,975
2007-12-28 2007-12-24 22.500 165,200 -800 0.55% 3,717,000
2007-12-27 2007-12-20 23.750 166,000 +320 0.55% 3,942,500
2007-12-21 2007-12-19 22.188 165,680 -960 0.55% 3,676,025
2007-12-20 2007-12-18 21.875 166,640 +2,080 0.56% 3,645,250
2007-12-18 2007-12-14 22.813 164,560 -7,040 0.55% 3,754,025
2007-12-12 2007-12-10 24.063 171,600 +3,200 0.57% 4,129,125
2007-12-11 2007-12-07 24.688 168,400 +10,240 0.56% 4,157,375
2007-12-10 2007-12-06 25.000 158,160 -640 0.53% 3,954,000
2007-12-07 2007-12-05 25.625 158,800 -160 0.53% 4,069,250
2007-12-06 2007-12-04 25.000 158,960 -1,920 0.53% 3,974,000
2007-12-05 2007-12-03 25.938 160,880 +1,920 0.54% 4,172,825
2007-12-04 2007-11-30 26.875 158,960 +9,600 0.53% 4,272,050
2007-11-28 2007-11-26 23.750 149,360 -26,560 0.50% 3,547,300
2007-11-27 2007-11-23 24.688 175,920 +320 0.59% 4,343,025
2007-11-26 2007-11-22 24.063 175,600 +1,600 0.59% 4,225,375
2007-11-23 2007-11-21 24.375 174,000 +2,720 0.58% 4,241,250
2007-11-22 2007-11-20 24.063 171,280 +320 0.57% 4,121,425
2007-11-21 2007-11-19 24.063 170,960 +6,720 0.57% 4,113,725
2007-11-20 2007-11-16 22.500 164,240 +1,600 0.55% 3,695,400
2007-11-16 2007-11-14 20.313 162,640 +9,600 0.54% 3,303,625
2007-11-15 2007-11-13 21.563 153,040 +16,000 0.51% 3,299,925
2007-11-14 2007-11-12 21.563 137,040 +13,440 0.46% 2,954,925
2007-11-13 2007-11-09 21.563 123,600 -160 0.41% 2,665,125
2007-11-07 2007-11-05 21.875 123,760 +640 0.41% 2,707,250
2007-11-01 2007-10-30 23.125 123,120 -4,000 0.41% 2,847,150
2007-10-31 2007-10-29 22.500 127,120 +4,000 0.42% 2,860,200
2007-10-30 2007-10-26 21.563 123,120 +960 0.41% 2,654,775
2007-10-25 2007-10-23 21.875 122,160 +640 0.41% 2,672,250
2007-10-23 2007-10-18 21.250 121,520 -320 0.41% 2,582,300
2007-10-22 2007-10-17 21.563 121,840 -320 0.41% 2,627,175
2007-10-18 2007-10-16 21.875 122,160 -9,280 0.41% 2,672,250
2007-10-17 2007-10-15 23.125 131,440 -6,240 0.44% 3,039,550
2007-10-15 2007-10-11 21.563 137,680 +320 0.46% 2,968,725
2007-10-12 2007-10-10 22.500 137,360 -800 0.46% 3,090,600
2007-10-11 2007-10-09 23.438 138,160 -640 0.46% 3,238,125
2007-10-10 2007-10-08 21.875 138,800 +1,280 0.46% 3,036,250
2007-10-03 2007-09-28 19.375 137,520 -960 0.46% 2,664,450
2007-10-02 2007-09-27 19.375 138,480 +320 0.46% 2,683,050
2007-09-28 2007-09-25 19.688 138,160 +320 0.46% 2,720,025
2007-09-27 2007-09-24 19.688 137,840 -7,360 0.46% 2,713,725
2007-09-25 2007-09-21 19.063 145,200 +6,400 0.48% 2,767,875
2007-09-24 2007-09-20 19.375 138,800 -960 0.46% 2,689,250
2007-09-19 2007-09-17 20.938 139,760 -5,280 0.47% 2,926,225
2007-09-13 2007-09-11 20.000 145,040 -1,280 0.48% 2,900,800
2007-09-12 2007-09-10 20.625 146,320 +1,280 0.49% 3,017,850
2007-09-11 2007-09-07 20.000 145,040 -320 0.48% 2,900,800
2007-09-10 2007-09-06 19.688 145,360 +2,400 0.48% 2,861,775
2007-09-06 2007-09-04 19.688 142,960 -960 0.48% 2,814,525
2007-09-05 2007-09-03 19.375 143,920 +16,000 0.48% 2,788,450
2007-09-04 2007-08-31 20.313 127,920 +12,800 0.43% 2,598,375
2007-08-31 2007-08-29 18.750 115,120 -4,960 0.38% 2,158,500
2007-08-30 2007-08-28 20.000 120,080 -1,280 0.40% 2,401,600
2007-08-29 2007-08-27 20.000 121,360 -1,120 0.41% 2,427,200
2007-08-27 2007-08-23 17.188 122,480 +320 0.41% 2,105,125
2007-08-23 2007-08-21 15.469 122,160 -1,280 0.41% 1,889,663
2007-08-21 2007-08-17 14.219 123,440 +3,200 0.41% 1,755,163
2007-08-09 2007-08-07 18.125 120,240 -320 0.40% 2,179,350
2007-08-08 2007-08-06 18.750 120,560 -8,320 0.40% 2,260,500
2007-08-07 2007-08-03 20.625 128,880 +7,360 0.43% 2,658,150
2007-08-06 2007-08-02 21.250 121,520 -2,720 0.41% 2,582,300
2007-08-03 2007-08-01 22.500 124,240 -10,560 0.41% 2,795,400
2007-08-02 2007-07-31 22.500 134,800 -3,520 0.45% 3,033,000
2007-08-01 2007-07-30 20.313 138,320 -3,200 0.46% 2,809,625
2007-07-31 2007-07-27 19.063 141,520 +480 0.47% 2,697,725
2007-07-30 2007-07-26 19.063 141,040 +1,600 0.47% 2,688,575
2007-07-27 2007-07-25 19.063 139,440 +1,600 0.47% 2,658,075
2007-07-26 2007-07-24 19.063 137,840 +6,400 0.46% 2,627,575
2007-07-25 2007-07-23 18.438 131,440 +800 0.44% 2,423,425
2007-07-24 2007-07-20 20.313 130,640 +3,360 0.44% 2,653,625
2007-07-23 2007-07-19 20.313 127,280 +1,280 0.42% 2,585,375
2007-07-11 2007-07-09 22.500 126,000 +8,640 0.42% 2,835,000
2007-07-10 2007-07-06 22.188 117,360 -17,760 0.39% 2,603,925
2007-07-09 2007-07-05 22.500 135,120 +27,360 0.45% 3,040,200
2007-07-04 2007-06-29 21.563 107,760 -640 0.36% 2,323,575
2007-06-29 2007-06-27 22.500 108,400 +960 0.36% 2,439,000
2007-06-28 2007-06-26 23.125 107,440 +160 0.36% 2,484,550
2007-06-27 2007-06-25 23.438 107,280 -640 0.36% 2,514,375
2007-06-26 2007-06-22 22.188 107,920 0.36% 2,394,475

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top