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: KGI ASIA LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.232 801,560 +0 0.13% 185,962
2025-10-13 2025-10-09 0.209 801,560 +0 0.13% 167,526
2025-10-10 2025-10-08 0.210 801,560 +0 0.13% 168,328
2025-10-09 2025-10-06 0.210 801,560 +0 0.13% 168,328
2025-10-08 2025-10-03 0.211 801,560 +0 0.13% 169,129
2025-10-06 2025-10-02 0.213 801,560 +0 0.13% 170,732
2025-10-03 2025-09-30 0.218 801,560 +0 0.13% 174,740
2025-10-02 2025-09-29 0.218 801,560 +0 0.13% 174,740
2025-09-30 2025-09-26 0.218 801,560 +0 0.13% 174,740
2025-09-29 2025-09-25 0.215 801,560 +0 0.13% 172,335
2025-09-26 2025-09-24 0.230 801,560 +0 0.13% 184,359
2025-09-25 2025-09-23 0.210 801,560 +0 0.13% 168,328
2025-09-24 2025-09-22 0.211 801,560 +0 0.13% 169,129
2025-09-23 2025-09-19 0.222 801,560 +0 0.13% 177,946
2025-09-22 2025-09-18 0.244 801,560 +0 0.13% 195,581
2025-09-19 2025-09-17 0.238 801,560 +0 0.13% 190,771
2025-09-18 2025-09-16 0.238 801,560 +0 0.13% 190,771
2025-09-17 2025-09-15 0.244 801,560 +0 0.13% 195,581
2025-09-16 2025-09-12 0.250 801,560 +0 0.13% 200,390
2025-09-15 2025-09-11 0.250 801,560 +0 0.13% 200,390
2025-09-12 2025-09-10 0.260 801,560 +0 0.13% 208,406
2025-09-11 2025-09-09 0.260 801,560 +0 0.13% 208,406
2025-09-10 2025-09-08 0.260 801,560 +0 0.13% 208,406
2025-09-09 2025-09-05 0.325 801,560 +0 0.13% 260,507
2025-09-08 2025-09-04 0.345 801,560 +0 0.13% 276,538
2025-09-05 2025-09-03 0.345 801,560 +0 0.13% 276,538
2025-09-04 2025-09-02 0.345 801,560 +0 0.13% 276,538
2025-09-03 2025-09-01 0.345 801,560 +0 0.13% 276,538
2025-09-02 2025-08-29 0.345 801,560 +0 0.13% 276,538
2025-09-01 2025-08-28 0.345 801,560 +0 0.13% 276,538
2025-08-29 2025-08-27 0.345 801,560 +0 0.13% 276,538
2025-08-28 2025-08-26 0.355 801,560 +0 0.13% 284,554
2025-08-27 2025-08-25 0.355 801,560 +0 0.13% 284,554
2025-08-26 2025-08-22 0.355 801,560 +0 0.13% 284,554
2025-08-25 2025-08-21 0.355 801,560 +0 0.13% 284,554
2025-08-22 2025-08-20 0.360 801,560 +0 0.13% 288,562
2025-08-21 2025-08-19 0.360 801,560 +0 0.13% 288,562
2025-08-20 2025-08-18 0.370 801,560 +0 0.13% 296,577
2025-08-19 2025-08-15 0.360 801,560 +0 0.13% 288,562
2025-08-18 2025-08-14 0.360 801,560 +0 0.13% 288,562
2025-08-15 2025-08-13 0.350 801,560 +0 0.13% 280,546
2025-08-14 2025-08-12 0.360 801,560 +0 0.13% 288,562
2025-08-13 2025-08-11 0.330 801,560 +0 0.13% 264,515
2025-08-12 2025-08-08 0.340 801,560 +0 0.13% 272,530
2025-08-11 2025-08-07 0.355 801,560 +0 0.13% 284,554
2025-08-08 2025-08-06 0.355 801,560 +0 0.13% 284,554
2025-08-07 2025-08-05 0.355 801,560 +0 0.13% 284,554
2025-08-06 2025-08-04 0.330 801,560 +0 0.13% 264,515
2025-08-05 2025-08-01 0.310 801,560 +0 0.13% 248,484
2025-08-04 2025-07-31 0.330 801,560 +0 0.13% 264,515
2025-08-01 2025-07-30 0.335 801,560 +0 0.13% 268,523
2025-07-31 2025-07-29 0.350 801,560 +0 0.13% 280,546
2025-07-30 2025-07-28 0.355 801,560 +0 0.13% 284,554
2025-07-29 2025-07-25 0.285 801,560 +0 0.13% 228,445
2025-07-28 2025-07-24 0.320 801,560 +0 0.13% 256,499
2025-07-25 2025-07-23 0.250 801,560 +0 0.13% 200,390
2025-07-24 2025-07-22 0.250 801,560 +0 0.13% 200,390
2025-07-23 2025-07-21 0.250 801,560 +0 0.13% 200,390
2025-07-22 2025-07-18 0.240 801,560 +0 0.13% 192,374
2025-07-21 2025-07-17 0.200 801,560 +0 0.13% 160,312
2025-07-18 2025-07-16 0.224 801,560 +0 0.13% 179,549
2025-07-17 2025-07-15 0.224 801,560 +0 0.13% 179,549
2025-07-16 2025-07-14 0.210 801,560 +0 0.13% 168,328
2025-07-15 2025-07-11 0.217 801,560 +0 0.13% 173,939
2025-07-14 2025-07-10 0.200 801,560 +0 0.13% 160,312
2025-07-11 2025-07-09 0.200 801,560 +0 0.13% 160,312
2025-07-10 2025-07-08 0.210 801,560 +0 0.13% 168,328
2025-07-09 2025-07-07 0.220 801,560 +0 0.13% 176,343
2025-07-08 2025-07-04 0.220 801,560 +0 0.13% 176,343
2025-07-07 2025-07-03 0.220 801,560 +0 0.13% 176,343
2025-07-04 2025-07-02 0.210 801,560 +0 0.13% 168,328
2025-07-03 2025-06-30 0.185 801,560 +0 0.13% 148,289
2025-07-02 2025-06-27 0.185 801,560 +0 0.13% 148,289
2025-06-30 2025-06-26 0.182 801,560 +0 0.13% 145,884
2025-06-27 2025-06-25 0.178 801,560 +0 0.13% 142,678
2025-06-26 2025-06-24 0.158 801,560 +0 0.13% 126,646
2025-06-25 2025-06-23 0.157 801,560 +0 0.13% 125,845
2025-06-24 2025-06-20 0.160 801,560 +0 0.13% 128,250
2025-06-23 2025-06-19 0.168 801,560 +0 0.13% 134,662
2025-06-20 2025-06-18 0.172 801,560 +0 0.13% 137,868
2025-06-19 2025-06-17 0.172 801,560 +0 0.13% 137,868
2025-06-18 2025-06-16 0.170 801,560 +0 0.13% 136,265
2025-06-17 2025-06-13 0.165 801,560 +0 0.13% 132,257
2025-06-16 2025-06-12 0.166 801,560 +0 0.13% 133,059
2025-06-13 2025-06-11 0.169 801,560 +0 0.13% 135,464
2025-06-12 2025-06-10 0.160 801,560 +0 0.13% 128,250
2025-06-11 2025-06-09 0.160 801,560 +0 0.13% 128,250
2025-06-10 2025-06-06 0.160 801,560 +0 0.13% 128,250
2025-06-09 2025-06-05 0.165 801,560 +0 0.13% 132,257
2025-06-06 2025-06-04 0.169 801,560 +0 0.13% 135,464
2025-06-05 2025-06-03 0.162 801,560 +0 0.13% 129,853
2025-06-04 2025-06-02 0.134 801,560 +0 0.13% 107,409
2025-06-03 2025-05-30 0.120 801,560 +0 0.13% 96,187
2025-06-02 2025-05-29 0.122 801,560 +0 0.13% 97,790
2025-05-30 2025-05-28 0.122 801,560 +0 0.13% 97,790
2025-05-29 2025-05-27 0.121 801,560 +0 0.13% 96,989
2025-05-28 2025-05-26 0.115 801,560 +0 0.13% 92,179
2025-05-27 2025-05-23 0.124 801,560 +0 0.13% 99,393
2025-05-26 2025-05-22 0.125 801,560 +0 0.13% 100,195
2025-05-23 2025-05-21 0.120 801,560 +0 0.13% 96,187
2025-05-22 2025-05-20 0.121 801,560 +0 0.13% 96,989
2025-05-21 2025-05-19 0.121 801,560 +0 0.13% 96,989
2025-05-20 2025-05-16 0.125 801,560 +0 0.13% 100,195
2025-05-19 2025-05-15 0.125 801,560 +0 0.13% 100,195
2025-05-16 2025-05-14 0.124 801,560 +0 0.13% 99,393
2025-05-15 2025-05-13 0.121 801,560 -8,800 0.13% 96,989
2023-09-14 2023-09-12 0.151 810,360 -17,000 0.44% 122,364
2023-09-07 2023-09-05 0.128 827,360 -1,200 0.45% 105,902
2023-09-05 2023-08-31 0.145 828,560 -92,400 0.45% 120,141
2023-08-15 2023-08-11 0.250 920,960 -400 0.50% 230,240
2023-08-14 2023-08-10 0.250 921,360 -8,000 0.50% 230,340
2023-08-11 2023-08-09 0.250 929,360 -75,200 0.51% 232,340
2023-08-10 2023-08-08 0.250 1,004,560 -163,600 0.55% 251,140
2023-08-09 2023-08-07 0.250 1,168,160 -187,000 0.64% 292,040
2023-08-08 2023-08-04 0.275 1,355,160 -144,200 0.74% 372,669
2023-08-02 2023-07-31 0.300 1,499,360 -14,000 0.82% 449,808
2023-07-31 2023-07-27 0.275 1,513,360 -400 0.82% 416,174
2023-06-09 2023-06-07 0.375 1,513,760 +60,000 0.82% 567,660
2023-06-08 2023-06-06 0.425 1,453,760 +60,000 0.79% 617,848
2023-06-06 2023-06-02 0.375 1,393,760 -39,800 0.76% 522,660
2023-05-24 2023-05-22 0.400 1,433,560 -240,000 0.78% 573,424
2023-05-23 2023-05-19 0.425 1,673,560 -80,000 0.91% 711,263
2023-05-08 2023-05-04 0.425 1,753,560 -36,800 0.95% 745,263
2023-05-04 2023-05-02 0.425 1,790,360 -208,000 0.97% 760,903
2023-04-28 2023-04-26 0.450 1,998,360 -68,000 1.09% 899,262
2023-04-21 2023-04-19 0.500 2,066,360 -200,000 1.12% 1,033,180
2023-04-20 2023-04-18 0.500 2,266,360 -160,000 1.23% 1,133,180
2023-04-03 2023-03-30 0.475 2,426,360 +8,000 1.32% 1,152,521
2023-03-28 2023-03-24 0.525 2,418,360 -350,400 1.32% 1,269,639
2023-03-24 2023-03-22 0.550 2,768,760 -200,000 1.51% 1,522,818
2023-03-03 2023-03-01 0.675 2,968,760 -46,600 1.62% 2,003,913
2023-02-03 2023-02-01 0.850 3,015,360 +600 1.64% 2,563,056
2022-12-13 2022-12-09 1.200 3,014,760 +4,000 1.64% 3,617,712
2022-12-07 2022-12-05 1.350 3,010,760 +4,000 1.64% 4,064,526
2022-11-07 2022-11-03 0.500 3,006,760 -80,000 1.66% 1,503,380
2022-11-01 2022-10-28 0.500 3,086,760 -48,000 1.70% 1,543,380
2022-10-17 2022-10-13 0.550 3,134,760 -200 1.73% 1,724,118
2022-09-30 2022-09-28 0.550 3,134,960 -4,000 1.73% 1,724,228
2022-09-27 2022-09-23 0.525 3,138,960 +800 1.73% 1,647,954
2022-09-23 2022-09-21 0.650 3,138,160 +3,200 1.73% 2,039,804
2022-09-21 2022-09-19 0.750 3,134,960 -256,800 1.73% 2,351,220
2022-08-18 2022-08-16 1.325 3,391,760 +4,000 1.87% 4,494,082
2022-08-11 2022-08-09 1.300 3,387,760 -13,600 1.87% 4,404,088
2022-07-28 2022-07-26 1.700 3,401,360 +13,600 1.87% 5,782,312
2022-07-27 2022-07-25 1.750 3,387,760 -26,400 1.87% 5,928,580
2022-07-13 2022-07-11 1.975 3,414,160 +26,400 1.88% 6,742,966
2022-07-12 2022-07-08 1.875 3,387,760 -25,400 1.87% 6,352,050
2022-06-10 2022-06-08 2.800 3,413,160 +25,400 1.88% 9,556,848
2022-05-31 2022-05-27 2.925 3,387,760 -88,000 1.87% 9,909,198
2022-05-27 2022-05-25 3.025 3,475,760 +84,000 1.91% 10,514,174
2022-03-07 2022-03-03 2.875 3,391,760 +600 1.87% 9,751,310
2022-03-04 2022-03-02 2.500 3,391,160 +22,400 1.87% 8,477,900
2022-03-02 2022-02-28 2.800 3,368,760 +22,200 1.86% 9,432,528
2022-01-28 2022-01-26 3.525 3,346,560 -160,000 1.84% 11,796,624
2022-01-26 2022-01-24 3.525 3,506,560 +160,000 1.93% 12,360,624
2022-01-10 2022-01-06 4.225 3,346,560 +1,400 1.84% 14,139,216
2021-12-16 2021-12-14 4.625 3,345,160 -34,000 1.84% 15,471,365
2021-12-10 2021-12-08 4.425 3,379,160 -20,000 1.86% 14,952,783
2021-12-09 2021-12-07 4.450 3,399,160 +4,000 1.87% 15,126,262
2021-12-03 2021-12-01 5.000 3,395,160 +33,600 1.87% 16,975,800
2021-12-01 2021-11-29 5.250 3,361,560 +15,200 1.85% 17,648,190
2021-11-22 2021-11-18 5.725 3,346,360 +3,600 1.84% 19,157,911
2021-11-17 2021-11-15 5.850 3,342,760 -91,800 1.84% 19,555,146
2021-11-15 2021-11-11 5.700 3,434,560 -200 1.89% 19,576,992
2021-11-12 2021-11-10 5.825 3,434,760 +200 1.89% 20,007,477
2021-11-08 2021-11-04 6.225 3,434,560 -20,000 1.89% 21,380,136
2021-11-05 2021-11-03 6.250 3,454,560 +6,888 1.90% 21,591,000
2021-11-04 2021-11-02 6.250 3,447,672 +4,712 1.90% 21,547,950
2021-11-02 2021-10-29 6.225 3,442,960 -4,000 1.90% 21,432,426
2021-11-01 2021-10-28 5.900 3,446,960 -4,000 1.90% 20,337,064
2021-10-29 2021-10-27 5.525 3,450,960 -12,000 1.90% 19,066,554
2021-10-28 2021-10-26 5.575 3,462,960 -4,000 1.91% 19,306,002
2021-10-27 2021-10-25 5.575 3,466,960 -4,000 1.91% 19,328,302
2021-10-26 2021-10-22 5.625 3,470,960 +4,400 1.91% 19,524,150
2021-10-25 2021-10-21 5.650 3,466,560 +29,200 1.91% 19,586,064
2021-10-21 2021-10-19 5.075 3,437,360 +27,200 1.89% 17,444,602
2021-10-08 2021-10-06 5.250 3,410,160 +12,000 1.94% 17,903,340
2021-10-06 2021-10-04 5.675 3,398,160 -18,800 1.93% 19,284,558
2021-10-04 2021-09-29 5.575 3,416,960 +16,800 1.94% 19,049,552
2021-09-21 2021-09-17 4.725 3,400,160 -30,000 1.93% 16,065,756
2021-08-19 2021-08-17 5.875 3,430,160 -4,000 1.95% 20,152,190
2021-08-05 2021-08-03 6.000 3,434,160 +20,000 1.95% 20,604,960
2021-08-04 2021-08-02 6.000 3,414,160 +2,000 1.94% 20,484,960
2021-07-28 2021-07-26 5.975 3,412,160 -29,600 1.94% 20,387,656
2021-07-16 2021-07-14 5.900 3,441,760 +2,000 1.95% 20,306,384
2021-07-14 2021-07-12 5.925 3,439,760 +6,400 1.95% 20,380,578
2021-07-13 2021-07-09 6.100 3,433,360 +1,600 1.95% 20,943,496
2021-07-12 2021-07-08 5.950 3,431,760 +10,000 1.95% 20,418,972
2021-07-07 2021-07-05 6.250 3,421,760 +20,000 1.94% 21,386,000
2021-07-06 2021-07-02 6.500 3,401,760 +21,600 1.93% 22,111,440
2021-06-28 2021-06-24 6.625 3,380,160 -46,000 1.94% 22,393,560
2021-06-25 2021-06-23 6.500 3,426,160 +4,000 1.97% 22,270,040
2021-06-24 2021-06-22 6.125 3,422,160 +14,000 1.97% 20,960,730
2021-06-02 2021-05-31 6.750 3,408,160 +29,000 1.96% 23,005,080
2021-05-21 2021-05-18 7.250 3,379,160 +200 1.94% 24,498,910
2021-05-18 2021-05-14 6.875 3,378,960 +2,400 1.94% 23,230,350
2021-05-10 2021-05-06 7.625 3,376,560 -9,200 1.94% 25,746,270
2021-05-05 2021-05-03 7.875 3,385,760 +8,000 1.95% 26,662,860
2021-05-04 2021-04-30 7.625 3,377,760 -7,200 1.94% 25,755,420
2021-05-03 2021-04-29 7.250 3,384,960 +40,000 1.95% 24,540,960
2021-04-30 2021-04-28 6.875 3,344,960 +7,600 1.92% 22,996,600
2021-04-29 2021-04-27 7.000 3,337,360 +5,200 1.92% 23,361,520
2021-04-28 2021-04-26 7.125 3,332,160 +1,200 1.94% 23,741,640
2021-04-27 2021-04-23 7.375 3,330,960 +800 1.94% 24,565,830
2021-04-26 2021-04-22 7.375 3,330,160 +200 1.94% 24,559,930
2021-04-16 2021-04-14 7.375 3,329,960 +1,600 1.94% 24,558,455
2021-04-15 2021-04-13 7.250 3,328,360 -400 1.94% 24,130,610
2021-04-13 2021-04-09 7.625 3,328,760 +1,800 1.94% 25,381,795
2021-04-12 2021-04-08 8.250 3,326,960 +5,400 1.94% 27,447,420
2021-04-09 2021-04-07 6.875 3,321,560 +800 1.94% 22,835,725
2021-04-08 2021-04-01 6.175 3,320,760 +200 1.94% 20,505,693
2021-03-26 2021-03-24 5.225 3,320,560 +400 1.94% 17,349,926
2021-03-17 2021-03-15 5.450 3,320,160 +1,000 1.93% 18,094,872
2021-03-12 2021-03-10 5.900 3,319,160 -11,600 1.93% 19,583,044
2021-03-11 2021-03-09 6.375 3,330,760 -58,600 1.94% 21,233,595
2021-03-05 2021-03-03 7.250 3,389,360 +11,600 1.98% 24,572,860
2021-03-04 2021-03-02 7.375 3,377,760 -18,400 1.97% 24,910,980
2021-03-02 2021-02-26 7.125 3,396,160 -5,600 1.98% 24,197,640
2021-03-01 2021-02-25 7.500 3,401,760 +6,800 1.98% 25,513,200
2021-02-26 2021-02-24 7.375 3,394,960 -400 1.98% 25,037,830
2021-02-25 2021-02-23 8.000 3,395,360 -8,800 1.98% 27,162,880
2021-02-24 2021-02-22 8.125 3,404,160 +8,000 1.98% 27,658,800
2021-02-23 2021-02-19 7.875 3,396,160 -16,600 1.98% 26,744,760
2021-02-22 2021-02-18 8.250 3,412,760 -400 1.99% 28,155,270
2021-02-19 2021-02-17 8.000 3,413,160 +46,000 1.99% 27,305,280
2021-02-18 2021-02-16 7.375 3,367,160 -9,400 1.96% 24,832,805
2021-02-17 2021-02-11 6.125 3,376,560 -26,200 1.97% 20,681,430
2021-02-16 2021-02-09 6.075 3,402,760 -7,000 1.98% 20,671,767
2021-02-10 2021-02-08 6.250 3,409,760 -24,800 1.99% 21,311,000
2021-02-09 2021-02-05 5.950 3,434,560 -4,000 2.00% 20,435,632
2021-02-05 2021-02-03 5.275 3,438,560 +200 2.00% 18,138,404
2021-02-04 2021-02-02 5.525 3,438,360 +41,000 2.00% 18,996,939
2021-02-02 2021-01-29 5.975 3,397,360 +400 1.98% 20,299,226
2021-02-01 2021-01-28 5.950 3,396,960 +1,000 1.98% 20,211,912
2021-01-29 2021-01-27 6.125 3,395,960 +2,000 1.98% 20,800,255
2021-01-28 2021-01-26 6.000 3,393,960 +600 1.98% 20,363,760
2021-01-27 2021-01-25 6.000 3,393,360 +1,400 1.98% 20,360,160
2021-01-26 2021-01-22 6.125 3,391,960 +400 1.98% 20,775,755
2021-01-25 2021-01-21 6.500 3,391,560 +5,600 1.98% 22,045,140
2021-01-22 2021-01-20 6.625 3,385,960 +1,800 1.97% 22,431,985
2021-01-21 2021-01-19 6.875 3,384,160 -2,600 1.97% 23,266,100
2021-01-20 2021-01-18 6.875 3,386,760 -40,400 1.97% 23,283,975
2021-01-19 2021-01-15 6.500 3,427,160 +800 2.00% 22,276,540
2021-01-18 2021-01-14 6.250 3,426,360 +40,600 2.00% 21,414,750
2021-01-15 2021-01-13 6.225 3,385,760 +2,200 1.97% 21,076,356
2021-01-14 2021-01-12 6.000 3,383,560 -32,600 1.97% 20,301,360
2021-01-13 2021-01-11 5.475 3,416,160 +1,600 1.99% 18,703,476
2021-01-12 2021-01-08 5.600 3,414,560 -2,800 1.99% 19,121,536
2021-01-11 2021-01-07 5.075 3,417,360 +1,200 1.99% 17,343,102
2021-01-08 2021-01-06 5.225 3,416,160 +7,200 1.99% 17,849,436
2021-01-07 2021-01-05 5.600 3,408,960 +14,800 1.99% 19,090,176
2021-01-06 2021-01-04 5.500 3,394,160 +4,600 1.98% 18,667,880
2021-01-05 2020-12-31 4.750 3,389,560 -8,600 1.98% 16,100,410
2021-01-04 2020-12-29 4.500 3,398,160 +600 1.98% 15,291,720
2020-12-30 2020-12-28 4.600 3,397,560 +2,200 1.98% 15,628,776
2020-12-29 2020-12-24 4.475 3,395,360 +200 1.98% 15,194,236
2020-12-28 2020-12-22 4.300 3,395,160 +400 1.98% 14,599,188
2020-12-23 2020-12-21 4.425 3,394,760 -200 1.98% 15,021,813
2020-12-21 2020-12-17 4.375 3,394,960 +1,200 1.98% 14,852,950
2020-12-18 2020-12-16 4.300 3,393,760 +800 1.98% 14,593,168
2020-12-17 2020-12-15 4.400 3,392,960 +2,800 1.98% 14,929,024
2020-12-15 2020-12-11 4.625 3,390,160 -46,000 1.98% 15,679,490
2020-12-14 2020-12-10 5.075 3,436,160 -51,800 2.00% 17,438,512
2020-12-11 2020-12-09 4.150 3,487,960 +49,800 2.03% 14,475,034
2020-12-10 2020-12-08 3.225 3,438,160 +400 2.00% 11,088,066
2020-12-09 2020-12-07 3.125 3,437,760 +4,000 2.00% 10,743,000
2020-12-08 2020-12-04 3.025 3,433,760 -3,200 2.00% 10,387,124
2020-12-07 2020-12-03 2.875 3,436,960 +5,600 2.00% 9,881,260
2020-12-03 2020-12-01 3.150 3,431,360 +200 2.00% 10,808,784
2020-12-02 2020-11-30 3.250 3,431,160 +600 2.00% 11,151,270
2020-12-01 2020-11-27 3.225 3,430,560 +600 2.00% 11,063,556
2020-11-27 2020-11-25 3.325 3,429,960 +200 2.00% 11,404,617
2020-11-26 2020-11-24 3.425 3,429,760 +600 2.00% 11,746,928
2020-11-25 2020-11-23 3.500 3,429,160 +1,600 2.00% 12,002,060
2020-11-24 2020-11-20 3.275 3,427,560 +400 2.00% 11,225,259
2020-11-20 2020-11-18 3.450 3,427,160 +200 2.00% 11,823,702
2020-11-18 2020-11-16 3.450 3,426,960 +200 2.00% 11,823,012
2020-11-10 2020-11-06 3.475 3,426,760 -20,400 2.00% 11,907,991
2020-11-09 2020-11-05 3.500 3,447,160 +600 2.01% 12,065,060
2020-11-06 2020-11-04 3.450 3,446,560 +200 2.01% 11,890,632
2020-11-05 2020-11-03 3.575 3,446,360 +200 2.01% 12,320,737
2020-11-03 2020-10-30 3.825 3,446,160 +200 2.01% 13,181,562
2020-11-02 2020-10-29 3.725 3,445,960 +200 2.01% 12,836,201
2020-10-30 2020-10-28 3.625 3,445,760 +400 2.01% 12,490,880
2020-10-29 2020-10-27 3.675 3,445,360 +400 2.01% 12,661,698
2020-10-28 2020-10-23 3.550 3,444,960 -18,400 2.01% 12,229,608
2020-10-19 2020-10-15 4.175 3,463,360 +400 2.02% 14,459,528
2020-10-15 2020-10-12 4.125 3,462,960 -12,000 2.02% 14,284,710
2020-10-09 2020-10-07 4.175 3,474,960 -4,200 2.03% 14,507,958
2020-10-07 2020-10-05 4.600 3,479,160 +800 2.03% 16,004,136
2020-10-05 2020-09-29 4.275 3,478,360 +8,800 2.03% 14,869,989
2020-09-30 2020-09-28 4.175 3,469,560 +3,000 2.02% 14,485,413
2020-09-25 2020-09-23 4.475 3,466,560 -11,600 2.02% 15,512,856
2020-09-24 2020-09-22 4.625 3,478,160 +3,400 2.03% 16,086,490
2020-09-23 2020-09-21 4.675 3,474,760 +200 2.03% 16,244,503
2020-09-21 2020-09-17 4.750 3,474,560 -11,400 2.02% 16,504,160
2020-09-18 2020-09-16 4.675 3,485,960 -200 2.03% 16,296,863
2020-09-16 2020-09-14 4.725 3,486,160 +200 2.03% 16,472,106
2020-09-15 2020-09-11 4.800 3,485,960 +600 2.03% 16,732,608
2020-09-14 2020-09-10 4.875 3,485,360 +6,600 2.03% 16,991,130
2020-09-11 2020-09-09 4.825 3,478,760 +200 2.03% 16,785,017
2020-09-10 2020-09-08 4.925 3,478,560 +200 2.03% 17,131,908
2020-09-09 2020-09-07 4.875 3,478,360 +600 2.03% 16,957,005
2020-09-08 2020-09-04 4.650 3,477,760 +400 2.03% 16,171,584
2020-09-07 2020-09-03 4.775 3,477,360 +200 2.03% 16,604,394
2020-09-02 2020-08-31 4.875 3,477,160 +2,400 2.03% 16,951,155
2020-09-01 2020-08-28 4.700 3,474,760 +1,000 2.03% 16,331,372
2020-08-31 2020-08-27 4.850 3,473,760 +200 2.02% 16,847,736
2020-08-28 2020-08-26 4.875 3,473,560 -28,400 2.02% 16,933,605
2020-08-27 2020-08-25 4.875 3,501,960 +24,400 2.04% 17,072,055
2020-08-26 2020-08-24 4.925 3,477,560 +600 2.03% 17,126,983
2020-08-25 2020-08-21 5.025 3,476,960 +800 2.03% 17,471,724
2020-08-19 2020-08-17 5.000 3,476,160 -19,200 2.03% 17,380,800
2020-08-18 2020-08-14 5.000 3,495,360 -200 2.04% 17,476,800
2020-08-17 2020-08-13 5.025 3,495,560 +200 2.04% 17,565,189
2020-08-14 2020-08-12 4.950 3,495,360 +600 2.04% 17,302,032
2020-08-13 2020-08-11 4.925 3,494,760 +1,000 2.04% 17,211,693
2020-08-12 2020-08-10 5.025 3,493,760 +400 2.04% 17,556,144
2020-08-10 2020-08-06 5.025 3,493,360 -27,400 2.04% 17,554,134
2020-08-07 2020-08-05 5.050 3,520,760 +400 2.05% 17,779,838
2020-08-06 2020-08-04 5.075 3,520,360 +800 2.05% 17,865,827
2020-08-05 2020-08-03 5.050 3,519,560 +1,200 2.05% 17,773,778
2020-08-04 2020-07-31 5.000 3,518,360 +16,800 2.05% 17,591,800
2020-08-03 2020-07-30 4.975 3,501,560 +1,000 2.04% 17,420,261
2020-07-31 2020-07-29 4.975 3,500,560 +200 2.04% 17,415,286
2020-07-29 2020-07-27 4.850 3,500,360 +200 2.04% 16,976,746
2020-07-28 2020-07-24 4.975 3,500,160 +400 2.04% 17,413,296
2020-07-27 2020-07-23 5.250 3,499,760 +126,800 2.04% 18,373,740
2020-07-24 2020-07-22 5.125 3,372,960 +1,000 1.97% 17,286,420
2020-07-23 2020-07-21 5.150 3,371,960 +1,400 1.97% 17,365,594
2020-07-22 2020-07-20 5.225 3,370,560 -200 1.96% 17,611,176
2020-07-21 2020-07-17 4.750 3,370,760 +200 1.96% 16,011,110
2020-07-20 2020-07-16 4.675 3,370,560 +2,400 1.96% 15,757,368
2020-07-15 2020-07-13 4.700 3,368,160 +600 1.96% 15,830,352
2020-07-14 2020-07-10 4.875 3,367,560 -62,600 1.96% 16,416,855
2020-07-13 2020-07-09 4.650 3,430,160 -3,400 2.00% 15,950,244
2020-07-10 2020-07-08 4.800 3,433,560 -10,200 2.00% 16,481,088
2020-07-07 2020-07-03 4.875 3,443,760 -8,400 2.01% 16,788,330
2020-07-06 2020-07-02 4.775 3,452,160 +20,000 2.01% 16,484,064
2020-07-03 2020-06-30 4.800 3,432,160 +600 2.00% 16,474,368
2020-07-02 2020-06-29 4.875 3,431,560 -3,200 2.00% 16,728,855
2020-06-26 2020-06-23 5.050 3,434,760 +16,000 2.00% 17,345,538
2020-06-24 2020-06-22 5.050 3,418,760 +200 1.99% 17,264,738
2020-06-22 2020-06-18 5.100 3,418,560 -5,800 1.99% 17,434,656
2020-06-19 2020-06-17 5.300 3,424,360 +600 2.00% 18,149,108
2020-06-18 2020-06-16 4.975 3,423,760 +41,600 2.00% 17,033,206
2020-06-17 2020-06-15 4.800 3,382,160 -200 1.97% 16,234,368
2020-06-16 2020-06-12 5.050 3,382,360 -8,200 1.97% 17,080,918
2020-06-15 2020-06-11 5.000 3,390,560 +200 1.98% 16,952,800
2020-06-12 2020-06-10 5.150 3,390,360 -19,200 1.98% 17,460,354
2020-06-11 2020-06-09 5.200 3,409,560 +600 1.99% 17,729,712
2020-06-10 2020-06-08 5.200 3,408,960 +1,000 2.07% 17,726,592
2020-06-09 2020-06-05 5.325 3,407,960 +5,600 2.07% 18,147,387
2020-06-08 2020-06-04 4.550 3,402,360 -31,600 2.07% 15,480,738
2020-06-05 2020-06-03 4.325 3,433,960 +1,600 2.09% 14,851,877
2020-06-04 2020-06-02 4.500 3,432,360 +6,000 2.09% 15,445,620
2020-06-03 2020-06-01 4.425 3,426,360 +1,200 2.08% 15,161,643
2020-06-02 2020-05-29 4.325 3,425,160 +2,800 2.08% 14,813,817
2020-06-01 2020-05-28 4.750 3,422,360 +2,400 2.08% 16,256,210
2020-05-29 2020-05-27 5.050 3,419,960 +600 2.08% 17,270,798
2020-05-28 2020-05-26 5.075 3,419,360 +12,000 2.08% 17,353,252
2020-05-27 2020-05-25 4.875 3,407,360 +17,200 2.07% 16,610,880
2020-05-26 2020-05-22 5.000 3,390,160 +800 2.06% 16,950,800
2020-05-25 2020-05-21 5.450 3,389,360 +200 2.06% 18,472,012
2020-05-22 2020-05-20 5.450 3,389,160 +600 2.06% 18,470,922
2020-05-21 2020-05-19 5.475 3,388,560 +600 2.06% 18,552,366
2020-05-20 2020-05-18 5.200 3,387,960 +200 2.06% 17,617,392
2020-05-18 2020-05-14 5.300 3,387,760 +1,000 2.06% 17,955,128
2020-05-12 2020-05-08 5.775 3,386,760 -800 2.06% 19,558,539
2020-05-11 2020-05-07 5.800 3,387,560 +400 2.06% 19,647,848
2020-05-08 2020-05-06 5.850 3,387,160 +200 2.06% 19,814,886
2020-05-05 2020-04-29 5.950 3,386,960 +400 2.06% 20,152,412
2020-04-28 2020-04-24 6.075 3,386,560 +200 2.06% 20,573,352
2020-04-27 2020-04-23 6.075 3,386,360 -200 2.06% 20,572,137
2020-04-22 2020-04-20 6.100 3,386,560 -400 2.06% 20,658,016
2020-04-21 2020-04-17 6.375 3,386,960 -600 2.06% 21,591,870
2020-04-17 2020-04-15 6.100 3,387,560 +600 2.06% 20,664,116
2020-04-16 2020-04-14 6.375 3,386,960 -200 2.06% 21,591,870
2020-04-14 2020-04-08 6.500 3,387,160 -200 2.06% 22,016,540
2020-04-09 2020-04-07 7.000 3,387,360 -800 2.06% 23,711,520
2020-04-08 2020-04-06 6.150 3,388,160 -3,000 2.06% 20,837,184
2020-04-07 2020-04-03 6.100 3,391,160 -2,400 2.06% 20,686,076
2020-04-06 2020-04-02 5.700 3,393,560 +5,400 2.06% 19,343,292
2020-04-03 2020-04-01 5.575 3,388,160 +800 2.06% 18,888,992
2020-04-02 2020-03-31 6.050 3,387,360 +8,000 2.06% 20,493,528
2020-04-01 2020-03-30 5.800 3,379,360 +13,400 2.06% 19,600,288
2020-03-27 2020-03-25 6.000 3,365,960 +800 2.05% 20,195,760
2020-03-26 2020-03-24 5.825 3,365,160 +200 2.05% 19,602,057
2020-03-17 2020-03-13 6.150 3,364,960 +1,600 2.05% 20,694,504
2020-03-12 2020-03-10 7.000 3,363,360 +3,600 2.05% 23,543,520
2020-03-11 2020-03-09 7.000 3,359,760 -7,600 2.04% 23,518,320
2020-03-03 2020-02-28 7.250 3,367,360 +200 2.05% 24,413,360
2020-03-02 2020-02-27 7.875 3,367,160 -800 2.05% 26,516,385
2020-02-27 2020-02-25 6.750 3,367,960 -1,200 2.05% 22,733,730
2020-02-26 2020-02-24 7.125 3,369,160 +2,400 2.05% 24,005,265
2020-02-25 2020-02-21 8.000 3,366,760 -2,400 2.05% 26,934,080
2020-02-24 2020-02-20 8.000 3,369,160 -5,600 2.05% 26,953,280
2020-02-21 2020-02-19 8.125 3,374,760 -26,400 2.05% 27,419,925
2020-02-20 2020-02-18 8.875 3,401,160 +46,800 2.07% 30,185,295
2020-02-19 2020-02-17 6.875 3,354,360 +118,200 2.04% 23,061,225
2020-02-18 2020-02-14 6.150 3,236,160 +56,600 1.97% 19,902,384
2020-01-30 2020-01-24 6.250 3,179,560 +800 1.93% 19,872,250
2020-01-20 2020-01-16 6.200 3,178,760 -200 1.93% 19,708,312
2020-01-17 2020-01-15 6.150 3,178,960 -200 1.93% 19,550,604
2020-01-16 2020-01-14 6.200 3,179,160 -200 1.93% 19,710,792
2020-01-14 2020-01-10 6.250 3,179,360 -600 1.93% 19,871,000
2020-01-13 2020-01-09 6.375 3,179,960 -800 1.93% 20,272,245
2020-01-09 2020-01-07 6.100 3,180,760 -400 1.94% 19,402,636
2020-01-02 2019-12-27 6.375 3,181,160 -18,000 1.94% 20,279,895
2019-12-19 2019-12-17 6.375 3,199,160 -32,000 1.95% 20,394,645
2019-12-18 2019-12-16 6.375 3,231,160 +4,000 1.97% 20,598,645
2019-12-17 2019-12-13 6.375 3,227,160 +29,400 1.96% 20,573,145
2019-12-16 2019-12-12 5.500 3,197,760 -400 1.95% 17,587,680
2019-12-13 2019-12-11 5.850 3,198,160 +400 1.95% 18,709,236
2019-12-12 2019-12-10 5.950 3,197,760 +2,000 1.95% 19,026,672
2019-12-10 2019-12-06 6.000 3,195,760 -1,400 1.94% 19,174,560
2019-12-09 2019-12-05 6.025 3,197,160 -5,000 1.95% 19,262,889
2019-12-06 2019-12-04 6.025 3,202,160 -3,000 1.95% 19,293,014
2019-12-05 2019-12-03 6.025 3,205,160 -23,200 1.95% 19,311,089
2019-12-04 2019-12-02 6.025 3,228,360 +2,200 1.96% 19,450,869
2019-12-03 2019-11-29 6.200 3,226,160 +600 1.96% 20,002,192
2019-12-02 2019-11-28 6.250 3,225,560 -400 1.96% 20,159,750
2019-11-29 2019-11-27 6.200 3,225,960 +4,000 1.96% 20,000,952
2019-11-27 2019-11-25 6.625 3,221,960 -42,000 1.96% 21,345,485
2019-11-19 2019-11-15 7.000 3,263,960 +200 1.99% 22,847,720
2019-11-18 2019-11-14 7.000 3,263,760 +4,200 1.99% 22,846,320
2019-11-15 2019-11-13 7.500 3,259,560 +5,800 1.98% 24,446,700
2019-11-13 2019-11-11 7.875 3,253,760 -800 1.98% 25,623,360
2019-11-12 2019-11-08 7.875 3,254,560 +6,200 1.98% 25,629,660
2019-11-11 2019-11-07 8.000 3,248,360 +1,600 1.98% 25,986,880
2019-11-06 2019-11-04 7.500 3,246,760 -2,000 1.98% 24,350,700
2019-11-05 2019-11-01 7.500 3,248,760 -2,000 1.98% 24,365,700
2019-11-04 2019-10-31 7.250 3,250,760 +41,400 1.98% 23,568,010
2019-10-30 2019-10-28 6.150 3,209,360 -48,800 1.95% 19,737,564
2019-10-29 2019-10-25 6.150 3,258,160 -400 1.98% 20,037,684
2019-10-28 2019-10-24 6.175 3,258,560 -200 1.98% 20,121,608
2019-10-23 2019-10-21 6.250 3,258,760 -12,200 1.98% 20,367,250
2019-10-18 2019-10-16 6.375 3,270,960 +600 1.99% 20,852,370
2019-10-10 2019-10-08 6.375 3,270,360 -22,400 1.99% 20,848,545
2019-10-09 2019-10-04 6.375 3,292,760 +200 2.00% 20,991,345
2019-10-08 2019-10-03 6.200 3,292,560 -3,600 2.00% 20,413,872
2019-10-04 2019-10-02 6.100 3,296,160 +48,400 2.01% 20,106,576
2019-10-02 2019-09-27 6.200 3,247,760 -21,400 1.98% 20,136,112
2019-09-30 2019-09-26 6.625 3,269,160 +39,800 1.99% 21,658,185
2019-09-27 2019-09-25 6.875 3,229,360 +200 1.96% 22,201,850
2019-09-26 2019-09-24 6.875 3,229,160 -39,800 1.96% 22,200,475
2019-09-16 2019-09-12 6.375 3,268,960 +200 1.99% 20,839,620
2019-09-13 2019-09-11 6.875 3,268,760 -2,000 1.99% 22,472,725
2019-09-09 2019-09-05 7.250 3,270,760 +6,000 1.99% 23,713,010
2019-09-03 2019-08-30 7.125 3,264,760 +40,000 1.99% 23,261,415
2019-08-27 2019-08-23 7.250 3,224,760 +3,400 1.96% 23,379,510
2019-08-26 2019-08-22 7.375 3,221,360 -400 1.96% 23,757,530
2019-08-23 2019-08-21 7.875 3,221,760 -800 1.96% 25,371,360
2019-08-16 2019-08-14 7.750 3,222,560 +4,000 1.96% 24,974,840
2019-08-15 2019-08-13 8.000 3,218,560 +400 1.96% 25,748,480
2019-08-14 2019-08-12 8.625 3,218,160 +400 1.96% 27,756,630
2019-08-13 2019-08-09 8.125 3,217,760 -2,200 1.96% 26,144,300
2019-08-12 2019-08-08 8.500 3,219,960 +195,800 1.96% 27,369,660
2019-08-09 2019-08-07 7.375 3,024,160 +60,000 1.84% 22,303,180
2019-08-08 2019-08-06 7.125 2,964,160 -2,000 1.80% 21,119,640
2019-08-07 2019-08-05 7.125 2,966,160 +1,800 1.80% 21,133,890
2019-08-06 2019-08-02 6.625 2,964,360 +24,600 1.80% 19,638,885
2019-08-05 2019-08-01 7.875 2,939,760 -400 1.79% 23,150,610
2019-08-02 2019-07-31 8.750 2,940,160 -2,000 1.79% 25,726,400
2019-08-01 2019-07-30 9.500 2,942,160 -600 1.79% 27,950,520
2019-07-31 2019-07-29 9.625 2,942,760 -6,000 1.79% 28,324,065
2019-07-29 2019-07-25 9.875 2,948,760 +6,000 1.79% 29,119,005
2019-07-26 2019-07-24 9.625 2,942,760 +7,000 1.79% 28,324,065
2019-07-25 2019-07-23 9.375 2,935,760 -600 1.79% 27,522,750
2019-07-24 2019-07-22 9.250 2,936,360 -16,800 1.79% 27,161,330
2019-07-23 2019-07-19 9.125 2,953,160 +5,800 1.80% 26,947,585
2019-07-19 2019-07-17 7.875 2,947,360 -5,200 1.79% 23,210,460
2019-07-18 2019-07-16 8.125 2,952,560 -2,000 1.80% 23,989,550
2019-07-17 2019-07-15 7.875 2,954,560 +600 1.80% 23,267,160
2019-07-16 2019-07-12 7.500 2,953,960 +200 1.80% 22,154,700
2019-07-09 2019-07-05 6.375 2,953,760 -200 1.80% 18,830,220
2019-07-08 2019-07-04 6.125 2,953,960 +11,800 1.80% 18,093,005
2019-07-05 2019-07-03 5.550 2,942,160 +200 1.79% 16,328,988
2019-07-04 2019-07-02 6.050 2,941,960 +400 1.79% 17,798,858
2019-06-28 2019-06-26 6.250 2,941,560 -24,000 1.79% 18,384,750
2019-06-24 2019-06-20 7.500 2,965,560 +1,600 1.80% 22,241,700
2019-06-20 2019-06-18 7.500 2,963,960 -15,800 1.80% 22,229,700
2019-06-19 2019-06-17 7.625 2,979,760 +18,000 1.81% 22,720,670
2019-06-17 2019-06-13 6.375 2,961,760 -5,200 1.80% 18,881,220
2019-06-13 2019-06-11 6.500 2,966,960 -1,600 1.81% 19,285,240
2019-06-12 2019-06-10 6.500 2,968,560 -4,200 1.81% 19,295,640
2019-06-11 2019-06-06 6.250 2,972,760 +4,200 1.81% 18,579,750
2019-06-10 2019-06-05 5.875 2,968,560 +21,200 1.81% 17,440,290
2019-06-05 2019-06-03 5.800 2,947,360 +1,600 1.79% 17,094,688
2019-06-04 2019-05-31 5.800 2,945,760 -11,200 1.79% 17,085,408
2019-06-03 2019-05-30 5.800 2,956,960 +18,400 1.80% 17,150,368
2019-05-31 2019-05-29 5.000 2,938,560 +8,400 1.79% 14,692,800
2019-05-30 2019-05-28 4.750 2,930,160 -11,200 1.78% 13,918,260
2019-05-29 2019-05-27 4.750 2,941,360 -1,200 1.79% 13,971,460
2019-05-27 2019-05-23 4.750 2,942,560 +1,200 1.79% 13,977,160
2019-05-23 2019-05-21 4.700 2,941,360 -24,400 1.79% 13,824,392
2019-05-22 2019-05-20 4.250 2,965,760 +26,400 1.80% 12,604,480
2019-05-21 2019-05-17 3.725 2,939,360 +8,000 1.79% 10,949,116
2019-05-20 2019-05-16 3.725 2,931,360 +16,000 1.78% 10,919,316
2019-05-17 2019-05-15 3.750 2,915,360 +1,600 1.77% 10,932,600
2019-05-16 2019-05-14 3.875 2,913,760 -800 1.77% 11,290,820
2019-05-07 2019-05-03 4.275 2,914,560 -1,600 2.11% 12,459,744
2019-05-03 2019-04-30 4.225 2,916,160 -4,000 2.11% 12,320,776
2019-04-30 2019-04-26 4.350 2,920,160 +8,000 2.11% 12,702,696
2019-04-29 2019-04-25 4.325 2,912,160 +8,000 2.10% 12,595,092
2019-04-26 2019-04-24 4.500 2,904,160 +31,600 2.10% 13,068,720
2019-04-24 2019-04-18 4.625 2,872,560 -4,200 2.08% 13,285,590
2019-04-18 2019-04-16 4.850 2,876,760 +5,800 2.08% 13,952,286
2019-04-17 2019-04-15 4.200 2,870,960 -3,200 2.08% 12,058,032
2019-04-08 2019-04-03 4.550 2,874,160 +200 2.08% 13,077,428
2019-04-04 2019-04-02 4.600 2,873,960 +3,200 2.08% 13,220,216
2019-04-02 2019-03-29 4.700 2,870,760 +1,600 2.07% 13,492,572
2019-03-19 2019-03-15 4.750 2,869,160 -4,000 2.07% 13,628,510
2019-03-13 2019-03-11 4.700 2,873,160 -600 2.08% 13,503,852
2019-03-11 2019-03-07 4.800 2,873,760 +600 2.08% 13,794,048
2019-03-01 2019-02-27 4.850 2,873,160 -800 2.08% 13,934,826
2019-02-27 2019-02-25 5.025 2,873,960 +800 2.08% 14,441,649
2019-02-11 2019-02-04 5.550 2,873,160 -2,400 2.08% 15,946,038
2019-02-08 2019-01-31 5.425 2,875,560 -4,800 2.08% 15,599,913
2019-01-29 2019-01-25 6.025 2,880,360 -12,000 2.08% 17,354,169
2019-01-14 2019-01-10 6.200 2,892,360 +3,400 2.20% 17,932,632
2019-01-11 2019-01-09 6.250 2,888,960 +7,800 2.19% 18,056,000
2019-01-09 2019-01-07 6.500 2,881,160 +600 2.19% 18,727,540
2019-01-04 2019-01-02 6.200 2,880,560 +4,000 2.19% 17,859,472
2019-01-03 2018-12-31 7.000 2,876,560 +4,800 2.19% 20,135,920
2018-12-21 2018-12-19 6.500 2,871,760 -400 2.18% 18,666,440
2018-12-19 2018-12-17 7.000 2,872,160 -1,800 2.18% 20,105,120
2018-12-18 2018-12-14 6.875 2,873,960 -400 2.18% 19,758,475
2018-12-11 2018-12-07 7.125 2,874,360 -800 2.18% 20,479,815
2018-12-05 2018-12-03 7.750 2,875,160 -1,800 2.18% 22,282,490
2018-12-04 2018-11-30 7.750 2,876,960 -800 2.19% 22,296,440
2018-12-03 2018-11-29 7.750 2,877,760 -8,000 2.19% 22,302,640
2018-11-30 2018-11-28 8.375 2,885,760 +12,000 2.19% 24,168,240
2018-11-28 2018-11-26 8.750 2,873,760 +600 2.18% 25,145,400
2018-11-23 2018-11-21 8.750 2,873,160 -800 2.18% 25,140,150
2018-11-22 2018-11-20 8.250 2,873,960 +800 2.18% 23,710,170
2018-11-19 2018-11-15 9.375 2,873,160 -400 2.18% 26,935,875
2018-11-14 2018-11-12 10.875 2,873,560 +400 2.18% 31,249,965
2018-11-13 2018-11-09 10.250 2,873,160 -12,000 2.18% 29,449,890
2018-11-12 2018-11-08 8.250 2,885,160 -4,000 2.19% 23,802,570
2018-11-07 2018-11-05 7.125 2,889,160 -4,400 2.19% 20,585,265
2018-11-06 2018-11-02 6.250 2,893,560 -1,400 2.20% 18,084,750
2018-11-05 2018-11-01 6.225 2,894,960 +4,000 2.20% 18,021,126
2018-10-31 2018-10-29 6.375 2,890,960 -200 2.20% 18,429,870
2018-10-30 2018-10-26 6.250 2,891,160 -800 2.20% 18,069,750
2018-10-29 2018-10-25 6.200 2,891,960 -400 2.20% 17,930,152
2018-10-26 2018-10-24 6.750 2,892,360 -200 2.20% 19,523,430
2018-10-25 2018-10-23 7.125 2,892,560 -22,800 2.20% 20,609,490
2018-10-24 2018-10-22 6.875 2,915,360 +15,400 2.21% 20,043,100
2018-10-23 2018-10-19 5.875 2,899,960 -10,600 2.20% 17,037,265
2018-10-22 2018-10-18 6.125 2,910,560 +6,400 2.21% 17,827,180
2018-10-19 2018-10-16 7.125 2,904,160 +800 2.21% 20,692,140
2018-10-16 2018-10-12 7.500 2,903,360 -1,000 2.21% 21,775,200
2018-10-15 2018-10-11 7.125 2,904,360 -11,600 2.21% 20,693,565
2018-10-12 2018-10-10 9.625 2,915,960 +3,000 2.22% 28,066,115
2018-10-11 2018-10-09 10.750 2,912,960 +1,400 2.21% 31,314,320
2018-10-10 2018-10-08 10.875 2,911,560 +4,000 2.21% 31,663,215
2018-10-09 2018-10-05 11.000 2,907,560 +2,600 2.21% 31,983,160
2018-10-08 2018-10-04 12.375 2,904,960 -3,600 2.21% 35,948,880
2018-10-05 2018-10-03 13.000 2,908,560 +9,600 2.21% 37,811,280
2018-10-04 2018-10-02 14.500 2,898,960 -14,000 2.20% 42,034,920
2018-10-03 2018-09-28 14.750 2,912,960 +1,600 2.21% 42,966,160
2018-09-24 2018-09-20 14.750 2,911,360 -4,000 2.21% 42,942,560
2018-09-20 2018-09-18 14.750 2,915,360 +4,000 2.21% 43,001,560
2018-09-19 2018-09-17 15.000 2,911,360 -200 2.21% 43,670,400
2018-09-18 2018-09-14 15.000 2,911,560 +8,600 2.21% 43,673,400
2018-09-06 2018-09-04 15.500 2,902,960 -600 2.21% 44,995,880
2018-09-04 2018-08-31 15.500 2,903,560 -5,800 2.21% 45,005,180
2018-08-31 2018-08-29 15.750 2,909,360 +1,200 2.21% 45,822,420
2018-08-30 2018-08-28 15.500 2,908,160 +400 2.21% 45,076,480
2018-08-27 2018-08-23 16.250 2,907,760 +600 2.21% 47,251,100
2018-08-24 2018-08-22 17.000 2,907,160 -11,400 2.21% 49,421,720
2018-08-23 2018-08-21 16.500 2,918,560 -4,800 2.22% 48,156,240
2018-08-22 2018-08-20 15.750 2,923,360 -600 2.22% 46,042,920
2018-08-17 2018-08-15 16.000 2,923,960 -4,000 2.22% 46,783,360
2018-08-16 2018-08-14 15.500 2,927,960 -400 2.22% 45,383,380
2018-08-15 2018-08-13 16.000 2,928,360 +800 2.22% 46,853,760
2018-08-13 2018-08-09 15.250 2,927,560 -4,000 2.22% 44,645,290
2018-08-09 2018-08-07 15.250 2,931,560 -4,000 2.23% 44,706,290
2018-08-08 2018-08-06 15.500 2,935,560 -4,000 2.23% 45,501,180
2018-08-06 2018-08-02 15.000 2,939,560 -2,400 2.23% 44,093,400
2018-08-03 2018-08-01 16.000 2,941,960 -200 2.23% 47,071,360
2018-08-01 2018-07-30 16.500 2,942,160 -200 2.24% 48,545,640
2018-07-31 2018-07-27 16.250 2,942,360 +8,400 2.24% 47,813,350
2018-07-30 2018-07-26 14.000 2,933,960 +3,200 2.23% 41,075,440
2018-07-27 2018-07-25 14.000 2,930,760 -800 2.23% 41,030,640
2018-07-26 2018-07-24 13.750 2,931,560 +200 2.23% 40,308,950
2018-07-25 2018-07-23 13.500 2,931,360 +2,200 2.23% 39,573,360
2018-07-24 2018-07-20 13.500 2,929,160 -159,200 2.23% 39,543,660
2018-07-23 2018-07-19 13.500 3,088,360 +4,400 2.35% 41,692,860
2018-07-20 2018-07-18 13.500 3,083,960 +6,000 2.34% 41,633,460
2018-07-17 2018-07-13 14.500 3,077,960 +1,200 2.34% 44,630,420
2018-07-16 2018-07-12 14.750 3,076,760 -1,600 2.34% 45,382,210
2018-07-12 2018-07-10 14.750 3,078,360 +1,600 2.34% 45,405,810
2018-07-11 2018-07-09 14.000 3,076,760 -2,400 2.34% 43,074,640
2018-07-10 2018-07-06 13.000 3,079,160 +1,600 2.34% 40,029,080
2018-07-09 2018-07-05 13.750 3,077,560 -2,000 2.34% 42,316,450
2018-07-06 2018-07-04 14.000 3,079,560 +6,600 2.34% 43,113,840
2018-07-05 2018-07-03 15.500 3,072,960 -1,600 2.33% 47,630,880
2018-07-03 2018-06-28 16.250 3,074,560 -8,000 2.34% 49,961,600
2018-06-29 2018-06-27 16.250 3,082,560 +1,200 2.34% 50,091,600
2018-06-28 2018-06-26 17.250 3,081,360 -800 2.34% 53,153,460
2018-06-26 2018-06-22 17.750 3,082,160 -400 2.34% 54,708,340
2018-06-22 2018-06-20 17.500 3,082,560 +4,000 2.34% 53,944,800
2018-06-21 2018-06-19 17.750 3,078,560 -400 2.34% 54,644,440
2018-06-20 2018-06-15 18.500 3,078,960 -400 2.34% 56,960,760
2018-06-07 2018-06-05 17.500 3,079,360 -61,000 2.34% 53,888,800
2018-06-06 2018-06-04 18.000 3,140,360 -129,600 2.39% 56,526,480
2018-06-05 2018-06-01 18.000 3,269,960 -5,800 2.48% 58,859,280
2018-06-04 2018-05-31 18.000 3,275,760 +5,200 2.49% 58,963,680
2018-05-31 2018-05-29 18.250 3,270,560 -55,600 2.48% 59,687,720
2018-05-30 2018-05-28 18.500 3,326,160 -52,200 2.53% 61,533,960
2018-05-29 2018-05-25 18.000 3,378,360 -600 2.57% 60,810,480
2018-05-28 2018-05-24 18.750 3,378,960 +400 2.57% 63,355,500
2018-05-25 2018-05-23 19.000 3,378,560 +1,200 2.57% 64,192,640
2018-05-24 2018-05-21 19.250 3,377,360 +1,800 2.57% 65,014,180
2018-05-21 2018-05-17 18.000 3,375,560 +2,000 2.56% 60,760,080
2018-05-18 2018-05-16 18.000 3,373,560 +200 2.56% 60,724,080
2018-05-17 2018-05-15 18.500 3,373,360 +3,600 2.56% 62,407,160
2018-05-15 2018-05-11 18.250 3,369,760 +800 2.56% 61,498,120
2018-05-14 2018-05-10 18.500 3,368,960 +400 2.56% 62,325,760
2018-05-11 2018-05-09 19.000 3,368,560 +200 2.56% 64,002,640
2018-05-10 2018-05-08 19.250 3,368,360 +7,000 2.56% 64,840,930
2018-05-09 2018-05-07 19.250 3,361,360 +2,800 2.55% 64,706,180
2018-05-08 2018-05-04 19.500 3,358,560 -99,000 2.55% 65,491,920
2018-05-07 2018-05-03 20.000 3,457,560 -265,800 2.63% 69,151,200
2018-05-04 2018-05-02 19.250 3,723,360 +2,600 2.83% 71,674,680
2018-05-03 2018-04-30 19.250 3,720,760 +5,600 2.83% 71,624,630
2018-05-02 2018-04-27 19.500 3,715,160 +5,600 2.82% 72,445,620
2018-04-30 2018-04-26 19.250 3,709,560 +8,200 2.82% 71,409,030
2018-04-27 2018-04-25 19.500 3,701,360 +1,200 2.81% 72,176,520
2018-04-26 2018-04-24 19.500 3,700,160 +4,400 2.81% 72,153,120
2018-04-25 2018-04-23 19.750 3,695,760 -200 2.81% 72,991,260
2018-04-24 2018-04-20 20.250 3,695,960 -3,800 2.81% 74,843,190
2018-04-23 2018-04-19 21.250 3,699,760 -600 2.81% 78,619,900
2018-04-19 2018-04-17 20.500 3,700,360 +200 2.81% 75,857,380
2018-04-18 2018-04-16 20.000 3,700,160 +4,400 2.81% 74,003,200
2018-04-17 2018-04-13 20.500 3,695,760 -2,400 2.81% 75,763,080
2018-04-12 2018-04-10 19.750 3,698,160 -600 2.81% 73,038,660
2018-04-11 2018-04-09 19.250 3,698,760 +600 2.81% 71,201,130
2018-04-10 2018-04-06 18.750 3,698,160 -600 2.81% 69,340,500
2018-04-09 2018-04-04 18.000 3,698,760 -400 2.81% 66,577,680
2018-04-06 2018-04-03 18.500 3,699,160 -8,400 2.81% 68,434,460
2018-04-04 2018-03-29 18.250 3,707,560 -13,600 2.82% 67,662,970
2018-03-28 2018-03-26 19.250 3,721,160 -4,000 2.83% 71,632,330
2018-03-27 2018-03-23 19.000 3,725,160 -1,000 2.83% 70,778,040
2018-03-26 2018-03-22 19.250 3,726,160 -200 2.83% 71,728,580
2018-03-23 2018-03-21 20.250 3,726,360 +400 2.83% 75,458,790
2018-03-22 2018-03-20 19.750 3,725,960 -9,800 2.83% 73,587,710
2018-03-21 2018-03-19 20.250 3,735,760 +800 2.84% 75,649,140
2018-03-20 2018-03-16 20.500 3,734,960 +800 2.84% 76,566,680
2018-03-19 2018-03-15 21.000 3,734,160 +2,000 2.84% 78,417,360
2018-03-14 2018-03-12 19.750 3,732,160 +4,600 2.84% 73,710,160
2018-03-13 2018-03-09 20.500 3,727,560 -8,000 2.83% 76,414,980
2018-03-12 2018-03-08 20.750 3,735,560 -1,800 2.84% 77,512,870
2018-03-09 2018-03-07 20.500 3,737,360 +1,200 2.84% 76,615,880
2018-03-08 2018-03-06 20.500 3,736,160 -7,600 2.84% 76,591,280
2018-03-07 2018-03-05 20.250 3,743,760 -400 2.84% 75,811,140
2018-03-06 2018-03-02 19.750 3,744,160 +1,600 2.84% 73,947,160
2018-03-05 2018-03-01 19.750 3,742,560 -1,200 2.84% 73,915,560
2018-03-02 2018-02-28 19.750 3,743,760 +400 2.84% 73,939,260
2018-03-01 2018-02-27 19.750 3,743,360 +8,400 2.84% 73,931,360
2018-02-28 2018-02-26 19.500 3,734,960 -1,400 2.84% 72,831,720
2018-02-27 2018-02-23 20.250 3,736,360 -800 2.84% 75,661,290
2018-02-26 2018-02-22 20.500 3,737,160 -800 2.84% 76,611,780
2018-02-23 2018-02-21 21.000 3,737,960 +5,400 2.84% 78,497,160
2018-02-22 2018-02-20 19.500 3,732,560 +15,200 2.84% 72,784,920
2018-02-21 2018-02-15 20.250 3,717,360 -600 2.82% 75,276,540
2018-02-20 2018-02-13 21.250 3,717,960 -5,200 2.82% 79,006,650
2018-02-14 2018-02-12 19.250 3,723,160 +1,400 2.83% 71,670,830
2018-02-13 2018-02-09 19.000 3,721,760 -2,800 2.83% 70,713,440
2018-02-12 2018-02-08 19.500 3,724,560 +2,600 2.83% 72,628,920
2018-02-09 2018-02-07 18.750 3,721,960 -4,400 2.83% 69,786,750
2018-02-08 2018-02-06 18.500 3,726,360 -5,200 2.83% 68,937,660
2018-02-07 2018-02-05 19.750 3,731,560 +9,600 2.83% 73,698,310
2018-02-06 2018-02-02 20.000 3,721,960 -12,000 2.83% 74,439,200
2018-02-05 2018-02-01 20.000 3,733,960 -400 2.84% 74,679,200
2018-02-01 2018-01-30 20.250 3,734,360 -600 2.84% 75,620,790
2018-01-31 2018-01-29 20.250 3,734,960 +400 2.84% 75,632,940
2018-01-30 2018-01-26 20.750 3,734,560 -5,200 2.84% 77,492,120
2018-01-29 2018-01-25 20.500 3,739,760 +400 2.84% 76,665,080
2018-01-26 2018-01-24 20.500 3,739,360 +1,600 2.84% 76,656,880
2018-01-25 2018-01-23 20.500 3,737,760 +1,600 2.84% 76,624,080
2018-01-24 2018-01-22 20.000 3,736,160 -1,600 2.84% 74,723,200
2018-01-23 2018-01-19 20.000 3,737,760 +14,200 2.84% 74,755,200
2018-01-22 2018-01-18 19.250 3,723,560 -7,400 2.83% 71,678,530
2018-01-19 2018-01-17 19.000 3,730,960 -16,600 2.83% 70,888,240
2018-01-18 2018-01-16 19.000 3,747,560 +2,400 2.85% 71,203,640
2018-01-17 2018-01-15 19.000 3,745,160 -2,400 2.85% 71,158,040
2018-01-16 2018-01-12 19.500 3,747,560 -400 2.85% 73,077,420
2018-01-11 2018-01-09 19.500 3,747,960 -1,200 2.85% 73,085,220
2018-01-10 2018-01-08 19.250 3,749,160 -1,400 2.85% 72,171,330
2018-01-09 2018-01-05 20.000 3,750,560 +800 2.85% 75,011,200
2018-01-08 2018-01-04 20.000 3,749,760 +5,200 2.85% 74,995,200
2018-01-05 2018-01-03 20.250 3,744,560 +6,800 2.84% 75,827,340
2018-01-04 2018-01-02 20.250 3,737,760 -12,000 2.84% 75,689,640
2018-01-03 2017-12-29 20.000 3,749,760 -10,400 2.85% 74,995,200
2018-01-02 2017-12-28 19.500 3,760,160 -600 2.86% 73,323,120
2017-12-29 2017-12-27 20.000 3,760,760 -400 2.86% 75,215,200
2017-12-28 2017-12-22 19.750 3,761,160 -400 2.86% 74,282,910
2017-12-27 2017-12-21 20.000 3,761,560 +3,600 2.86% 75,231,200
2017-12-22 2017-12-20 20.000 3,757,960 -1,600 2.85% 75,159,200
2017-12-21 2017-12-19 21.000 3,759,560 +8,400 2.86% 78,950,760
2017-12-20 2017-12-18 22.000 3,751,160 -43,800 2.85% 82,525,520
2017-12-19 2017-12-15 22.500 3,794,960 +4,800 2.88% 85,386,600
2017-12-18 2017-12-14 20.500 3,790,160 +13,800 2.88% 77,698,280
2017-12-15 2017-12-13 20.500 3,776,360 +6,000 2.87% 77,415,380
2017-12-14 2017-12-12 20.000 3,770,360 +1,000 2.86% 75,407,200
2017-12-13 2017-12-11 20.000 3,769,360 +1,000 2.86% 75,387,200
2017-12-12 2017-12-08 20.500 3,768,360 +400 2.86% 77,251,380
2017-12-11 2017-12-07 20.250 3,767,960 -800 2.86% 76,301,190
2017-12-08 2017-12-06 20.250 3,768,760 -600 2.86% 76,317,390
2017-12-07 2017-12-05 20.250 3,769,360 +1,000 2.86% 76,329,540
2017-12-06 2017-12-04 19.750 3,768,360 -1,000 2.86% 74,425,110
2017-12-05 2017-12-01 19.000 3,769,360 +600 2.86% 71,617,840
2017-12-04 2017-11-30 18.000 3,768,760 -3,800 2.86% 67,837,680
2017-12-01 2017-11-29 19.000 3,772,560 +1,000 2.87% 71,678,640
2017-11-30 2017-11-28 19.250 3,771,560 +400 2.87% 72,602,530
2017-11-29 2017-11-27 19.750 3,771,160 +800 2.86% 74,480,410
2017-11-28 2017-11-24 20.250 3,770,360 -5,200 2.86% 76,349,790
2017-11-27 2017-11-23 19.750 3,775,560 +200 2.87% 74,567,310
2017-11-24 2017-11-22 20.000 3,775,360 -5,400 2.87% 75,507,200
2017-11-23 2017-11-21 20.250 3,780,760 +16,000 2.87% 76,560,390
2017-11-22 2017-11-20 20.500 3,764,760 +3,800 2.86% 77,177,580
2017-11-21 2017-11-17 21.500 3,760,960 -5,000 2.86% 80,860,640
2017-11-20 2017-11-16 20.750 3,765,960 -1,400 2.86% 78,143,670
2017-11-17 2017-11-15 21.000 3,767,360 -1,600 2.86% 79,114,560
2017-11-16 2017-11-14 21.000 3,768,960 +600 2.86% 79,148,160
2017-11-15 2017-11-13 21.250 3,768,360 +2,000 2.86% 80,077,650
2017-11-14 2017-11-10 21.500 3,766,360 +5,600 2.86% 80,976,740
2017-11-13 2017-11-09 21.250 3,760,760 -600 2.86% 79,916,150
2017-11-10 2017-11-08 21.000 3,761,360 -9,600 2.86% 78,988,560
2017-11-09 2017-11-07 21.250 3,770,960 -1,400 2.86% 80,132,900
2017-11-08 2017-11-06 21.250 3,772,360 -1,600 2.87% 80,162,650
2017-11-07 2017-11-03 22.000 3,773,960 -15,000 2.87% 83,027,120
2017-11-06 2017-11-02 21.750 3,788,960 +4,200 2.88% 82,409,880
2017-11-03 2017-11-01 21.500 3,784,760 -21,000 2.88% 81,372,340
2017-11-02 2017-10-31 20.500 3,805,760 -2,400 2.89% 78,018,080
2017-11-01 2017-10-30 20.000 3,808,160 -16,800 2.89% 76,163,200
2017-10-31 2017-10-27 20.500 3,824,960 +800 2.91% 78,411,680
2017-10-30 2017-10-26 20.750 3,824,160 -16,000 2.91% 79,351,320
2017-10-27 2017-10-25 21.250 3,840,160 -37,200 2.92% 81,603,400
2017-10-26 2017-10-24 19.250 3,877,360 +7,400 2.95% 74,639,180
2017-10-25 2017-10-23 19.750 3,869,960 +400 2.94% 76,431,710
2017-10-24 2017-10-20 19.500 3,869,560 +11,800 2.94% 75,456,420
2017-10-23 2017-10-19 18.500 3,857,760 +31,800 2.93% 71,368,560
2017-10-20 2017-10-18 22.250 3,825,960 -6,800 2.91% 85,127,610
2017-10-19 2017-10-17 22.000 3,832,760 +7,400 2.91% 84,320,720
2017-10-18 2017-10-16 22.000 3,825,360 -6,000 2.91% 84,157,920
2017-10-17 2017-10-13 22.500 3,831,360 -39,200 2.91% 86,205,600
2017-10-16 2017-10-12 21.000 3,870,560 -18,800 2.94% 81,281,760
2017-10-13 2017-10-11 20.500 3,889,360 -53,400 2.95% 79,731,880
2017-10-12 2017-10-10 20.750 3,942,760 -30,200 3.00% 81,812,270
2017-10-11 2017-10-09 20.000 3,972,960 +38,800 3.02% 79,459,200
2017-10-10 2017-10-06 17.750 3,934,160 +5,800 2.99% 69,831,340
2017-10-09 2017-10-04 19.750 3,928,360 +7,400 2.98% 77,585,110
2017-10-06 2017-10-03 22.000 3,920,960 +68,600 2.98% 86,261,120
2017-10-04 2017-09-29 14.250 3,852,360 -8,200 2.93% 54,896,130
2017-10-03 2017-09-28 11.500 3,860,560 -3,200 2.93% 44,396,440
2017-09-28 2017-09-26 10.500 3,863,760 +1,200 2.94% 40,569,480
2017-09-26 2017-09-22 10.500 3,862,560 -1,200 2.93% 40,556,880
2017-09-25 2017-09-21 10.500 3,863,760 -1,400 2.94% 40,569,480
2017-09-22 2017-09-20 10.500 3,865,160 -2,000 2.94% 40,584,180
2017-09-20 2017-09-18 10.750 3,867,160 -2,000 2.94% 41,571,970
2017-09-18 2017-09-14 11.250 3,869,160 +2,000 2.94% 43,528,050
2017-09-12 2017-09-08 11.000 3,867,160 -1,200 2.94% 42,538,760
2017-09-11 2017-09-07 11.125 3,868,360 +1,200 2.94% 43,035,505
2017-09-07 2017-09-05 10.625 3,867,160 +1,600 2.94% 41,088,575
2017-09-06 2017-09-04 11.125 3,865,560 -40,000 2.94% 43,004,355
2017-09-01 2017-08-30 11.875 3,905,560 -2,400 2.97% 46,378,525
2017-08-31 2017-08-29 12.125 3,907,960 -6,000 2.97% 47,384,015
2017-08-30 2017-08-28 12.375 3,913,960 -2,400 2.97% 48,435,255
2017-08-29 2017-08-25 12.250 3,916,360 -2,000 2.98% 47,975,410
2017-08-28 2017-08-24 12.375 3,918,360 +1,200 2.98% 48,489,705
2017-08-25 2017-08-22 12.000 3,917,160 +5,200 2.98% 47,005,920
2017-08-24 2017-08-21 12.500 3,911,960 -3,400 2.97% 48,899,500
2017-08-21 2017-08-17 12.750 3,915,360 +5,200 2.97% 49,920,840
2017-08-18 2017-08-16 12.375 3,910,160 +6,600 2.97% 48,388,230
2017-08-17 2017-08-15 12.000 3,903,560 +1,600 2.97% 46,842,720
2017-08-16 2017-08-14 12.000 3,901,960 -3,000 2.96% 46,823,520
2017-08-14 2017-08-10 11.875 3,904,960 -800 2.97% 46,371,400
2017-08-11 2017-08-09 11.625 3,905,760 +2,200 2.97% 45,404,460
2017-08-10 2017-08-08 12.000 3,903,560 +2,800 2.97% 46,842,720
2017-08-09 2017-08-07 12.000 3,900,760 -3,600 2.96% 46,809,120
2017-08-08 2017-08-04 11.375 3,904,360 -5,000 2.97% 44,412,095
2017-08-07 2017-08-03 11.625 3,909,360 -600 2.97% 45,446,310
2017-08-04 2017-08-02 12.125 3,909,960 +600 2.97% 47,408,265
2017-08-03 2017-08-01 12.125 3,909,360 -3,800 2.97% 47,400,990
2017-08-02 2017-07-31 12.125 3,913,160 +1,000 2.97% 47,447,065
2017-08-01 2017-07-28 12.250 3,912,160 +800 2.97% 47,923,960
2017-07-28 2017-07-26 12.375 3,911,360 -1,000 2.97% 48,403,080
2017-07-27 2017-07-25 12.750 3,912,360 +800 2.97% 49,882,590
2017-07-26 2017-07-24 13.000 3,911,560 +2,800 2.97% 50,850,280
2017-07-25 2017-07-21 12.750 3,908,760 +600 2.97% 49,836,690
2017-07-24 2017-07-20 12.500 3,908,160 -1,000 2.97% 48,852,000
2017-07-21 2017-07-19 12.750 3,909,160 +4,800 2.97% 49,841,790
2017-07-20 2017-07-18 11.125 3,904,360 +200 2.97% 43,436,005
2017-07-19 2017-07-17 11.250 3,904,160 -24,200 2.97% 43,921,800
2017-07-18 2017-07-14 12.000 3,928,360 +6,200 2.98% 47,140,320
2017-07-17 2017-07-13 12.375 3,922,160 -11,400 2.98% 48,536,730
2017-07-14 2017-07-12 14.000 3,933,560 -11,400 2.99% 55,069,840
2017-07-13 2017-07-11 15.250 3,944,960 +400 3.00% 60,160,640
2017-07-12 2017-07-10 15.250 3,944,560 +600 3.00% 60,154,540
2017-07-11 2017-07-07 15.500 3,943,960 +7,000 3.00% 61,131,380
2017-07-10 2017-07-06 15.750 3,936,960 +4,200 2.99% 62,007,120
2017-07-07 2017-07-05 15.500 3,932,760 -2,400 2.99% 60,957,780
2017-07-06 2017-07-04 15.250 3,935,160 +11,600 2.99% 60,011,190
2017-07-05 2017-07-03 14.750 3,923,560 -1,200 2.98% 57,872,510
2017-07-04 2017-06-30 13.000 3,924,760 -48,000 2.98% 51,021,880
2017-07-03 2017-06-29 17.250 3,972,760 +4,400 3.02% 68,530,110
2017-06-30 2017-06-28 17.500 3,968,360 -800 3.01% 69,446,300
2017-06-29 2017-06-27 18.250 3,969,160 -1,400 3.02% 72,437,170
2017-06-27 2017-06-23 18.250 3,970,560 +1,600 3.02% 72,462,720
2017-06-26 2017-06-22 18.500 3,968,960 +6,800 3.02% 73,425,760
2017-06-23 2017-06-21 18.500 3,962,160 +400 3.01% 73,299,960
2017-06-22 2017-06-20 18.250 3,961,760 +2,200 3.01% 72,302,120
2017-06-21 2017-06-19 17.500 3,959,560 -2,800 3.01% 69,292,300
2017-06-20 2017-06-16 19.000 3,962,360 -5,600 3.01% 75,284,840
2017-06-19 2017-06-15 19.500 3,967,960 -1,200 3.01% 77,375,220
2017-06-16 2017-06-14 20.250 3,969,160 -1,600 3.02% 80,375,490
2017-06-15 2017-06-13 20.500 3,970,760 +1,200 3.02% 81,400,580
2017-06-14 2017-06-12 20.750 3,969,560 -800 3.02% 82,368,370
2017-06-13 2017-06-09 20.750 3,970,360 -1,200 3.02% 82,384,970
2017-06-12 2017-06-08 20.250 3,971,560 +1,400 3.02% 80,424,090
2017-06-09 2017-06-07 20.250 3,970,160 -119,800 3.02% 80,395,740
2017-06-08 2017-06-06 20.750 4,089,960 -152,200 3.11% 84,866,670
2017-06-07 2017-06-05 21.250 4,242,160 +2,400 3.22% 90,145,900
2017-06-06 2017-06-02 21.500 4,239,760 -2,800 3.22% 91,154,840
2017-06-05 2017-06-01 21.500 4,242,560 +8,200 3.22% 91,215,040
2017-06-02 2017-05-31 22.750 4,234,360 -200 3.22% 96,331,690
2017-06-01 2017-05-29 22.750 4,234,560 +11,400 3.22% 96,336,240
2017-05-31 2017-05-26 22.750 4,223,160 +20,200 3.21% 96,076,890
2017-05-29 2017-05-25 22.750 4,202,960 +46,200 3.19% 95,617,340
2017-05-26 2017-05-24 23.000 4,156,760 +21,800 3.16% 95,605,480
2017-05-25 2017-05-23 22.000 4,134,960 -44,600 3.14% 90,969,120
2017-05-24 2017-05-22 20.500 4,179,560 -19,800 3.18% 85,680,980
2017-05-23 2017-05-19 20.500 4,199,360 -60,800 3.19% 86,086,880
2017-05-22 2017-05-18 20.500 4,260,160 +1,400 3.24% 87,333,280
2017-05-19 2017-05-17 20.750 4,258,760 +4,800 3.24% 88,369,270
2017-05-16 2017-05-12 20.250 4,253,960 -30,800 3.23% 86,142,690
2017-05-15 2017-05-11 19.500 4,284,760 -3,000 3.26% 83,552,820
2017-05-12 2017-05-10 20.250 4,287,760 -42,000 3.26% 86,827,140
2017-05-11 2017-05-09 21.000 4,329,760 -6,800 3.29% 90,924,960
2017-05-10 2017-05-08 20.250 4,336,560 +10,200 3.29% 87,815,340
2017-05-09 2017-05-05 19.750 4,326,360 -38,200 3.29% 85,445,610
2017-05-08 2017-05-04 19.750 4,364,560 +21,000 3.32% 86,200,060
2017-05-05 2017-05-02 18.500 4,343,560 +27,600 3.30% 80,355,860
2017-05-04 2017-04-28 17.750 4,315,960 -34,000 3.28% 76,608,290
2017-05-02 2017-04-27 16.500 4,349,960 +42,200 3.30% 71,774,340
2017-04-28 2017-04-26 16.000 4,307,760 +2,200 3.27% 68,924,160
2017-04-27 2017-04-25 15.750 4,305,560 +1,000 3.27% 67,812,570
2017-04-26 2017-04-24 16.000 4,304,560 -1,000 3.27% 68,872,960
2017-04-25 2017-04-21 16.000 4,305,560 +200 3.27% 68,888,960
2017-04-24 2017-04-20 15.750 4,305,360 +12,200 3.27% 67,809,420
2017-04-21 2017-04-19 16.000 4,293,160 -3,800 3.26% 68,690,560
2017-04-20 2017-04-18 16.000 4,296,960 +1,400 3.26% 68,751,360
2017-04-19 2017-04-13 16.500 4,295,560 +400 3.26% 70,876,740
2017-04-18 2017-04-12 16.500 4,295,160 -16,800 3.26% 70,870,140
2017-04-13 2017-04-11 16.250 4,311,960 -600 3.28% 70,069,350
2017-04-12 2017-04-10 16.250 4,312,560 +2,800 3.28% 70,079,100
2017-04-11 2017-04-07 16.500 4,309,760 -2,000 3.27% 71,111,040
2017-04-10 2017-04-06 16.250 4,311,760 -400 3.28% 70,066,100
2017-04-07 2017-04-05 16.250 4,312,160 +9,400 3.28% 70,072,600
2017-04-06 2017-04-03 17.000 4,302,760 -800 3.27% 73,146,920
2017-04-05 2017-03-31 16.500 4,303,560 +3,400 3.27% 71,008,740
2017-04-03 2017-03-30 16.500 4,300,160 -2,400 3.27% 70,952,640
2017-03-31 2017-03-29 16.750 4,302,560 -8,200 3.27% 72,067,880
2017-03-30 2017-03-28 16.750 4,310,760 -4,800 3.33% 72,205,230
2017-03-29 2017-03-27 16.750 4,315,560 +5,200 3.34% 72,285,630
2017-03-28 2017-03-24 17.500 4,310,360 +9,400 3.33% 75,431,300
2017-03-27 2017-03-23 16.000 4,300,960 +14,000 3.32% 68,815,360
2017-03-24 2017-03-22 15.500 4,286,960 +5,000 3.31% 66,447,880
2017-03-23 2017-03-21 15.500 4,281,960 +1,200 3.31% 66,370,380
2017-03-21 2017-03-17 15.750 4,280,760 +1,200 3.31% 67,421,970
2017-03-20 2017-03-16 15.750 4,279,560 -200 3.31% 67,403,070
2017-03-17 2017-03-15 16.000 4,279,760 -5,800 3.32% 68,476,160
2017-03-16 2017-03-14 15.750 4,285,560 +2,000 3.32% 67,497,570
2017-03-15 2017-03-13 16.000 4,283,560 -1,400 3.32% 68,536,960
2017-03-14 2017-03-10 16.500 4,284,960 +2,400 3.32% 70,701,840
2017-03-13 2017-03-09 16.500 4,282,560 -800 3.32% 70,662,240
2017-03-10 2017-03-08 16.750 4,283,360 +600 3.32% 71,746,280
2017-03-08 2017-03-06 16.750 4,282,760 -4,800 3.32% 71,736,230
2017-03-07 2017-03-03 16.500 4,287,560 -11,000 3.32% 70,744,740
2017-03-06 2017-03-02 17.000 4,298,560 -8,000 3.33% 73,075,520
2017-03-03 2017-03-01 17.500 4,306,560 +3,600 3.34% 75,364,800
2017-03-02 2017-02-28 17.000 4,302,960 +10,000 3.33% 73,150,320
2017-03-01 2017-02-27 15.750 4,292,960 -20,800 3.33% 67,614,120
2017-02-28 2017-02-24 16.250 4,313,760 -2,000 3.34% 70,098,600
2017-02-27 2017-02-23 16.000 4,315,760 -16,000 3.34% 69,052,160
2017-02-24 2017-02-22 15.750 4,331,760 -26,000 3.36% 68,225,220
2017-02-23 2017-02-21 15.750 4,357,760 -6,000 3.38% 68,634,720
2017-02-22 2017-02-20 16.500 4,363,760 +1,400 3.38% 72,002,040
2017-02-21 2017-02-17 16.750 4,362,360 -2,000 3.38% 73,069,530
2017-02-20 2017-02-16 16.500 4,364,360 -400 3.38% 72,011,940
2017-02-17 2017-02-15 15.750 4,364,760 -4,000 3.38% 68,744,970
2017-02-16 2017-02-14 16.250 4,368,760 -2,400 3.38% 70,992,350
2017-02-15 2017-02-13 15.500 4,371,160 +2,000 3.39% 67,752,980
2017-02-14 2017-02-10 14.500 4,369,160 -800 3.38% 63,352,820
2017-02-13 2017-02-09 13.000 4,369,960 -2,000 3.39% 56,809,480
2017-02-10 2017-02-08 12.500 4,371,960 -5,600 3.39% 54,649,500
2017-02-09 2017-02-07 12.500 4,377,560 +9,600 3.39% 54,719,500
2017-02-06 2017-02-02 11.875 4,367,960 -4,000 3.38% 51,869,525
2017-02-02 2017-01-27 11.875 4,371,960 -1,600 3.39% 51,917,025
2017-02-01 2017-01-25 11.500 4,373,560 -6,000 3.39% 50,295,940
2017-01-26 2017-01-24 10.875 4,379,560 -4,000 3.39% 47,627,715
2017-01-25 2017-01-23 10.375 4,383,560 -8,000 3.40% 45,479,435
2017-01-23 2017-01-19 10.500 4,391,560 -20,000 3.40% 46,111,380
2017-01-20 2017-01-18 10.125 4,411,560 -1,800 3.42% 44,667,045
2017-01-19 2017-01-17 10.250 4,413,360 +1,200 3.42% 45,236,940
2017-01-18 2017-01-16 10.875 4,412,160 -8,000 3.42% 47,982,240
2017-01-17 2017-01-13 10.750 4,420,160 -3,600 3.42% 47,516,720
2017-01-13 2017-01-11 10.125 4,423,760 -200 3.43% 44,790,570
2017-01-11 2017-01-09 9.000 4,423,960 -3,800 3.43% 39,815,640
2017-01-04 2016-12-30 8.125 4,427,760 -4,000 3.43% 35,975,550
2016-12-30 2016-12-28 7.750 4,431,760 -800 3.43% 34,346,140
2016-12-22 2016-12-20 8.250 4,432,560 -4,000 3.43% 36,568,620
2016-12-21 2016-12-19 8.000 4,436,560 -2,000 3.44% 35,492,480
2016-12-20 2016-12-16 8.000 4,438,560 -2,000 3.44% 35,508,480
2016-12-12 2016-12-08 7.750 4,440,560 +4,000 3.44% 34,414,340
2016-12-09 2016-12-07 8.250 4,436,560 +4,000 3.44% 36,601,620
2016-12-08 2016-12-06 8.125 4,432,560 -8,000 3.43% 36,014,550
2016-12-06 2016-12-02 6.875 4,440,560 -2,400 3.44% 30,528,850
2016-11-29 2016-11-25 7.125 4,442,960 +1,600 3.44% 31,656,090
2016-11-25 2016-11-23 7.500 4,441,360 -51,800 3.44% 33,310,200
2016-11-24 2016-11-22 7.750 4,493,160 +2,400 3.48% 34,821,990
2016-11-23 2016-11-21 7.750 4,490,760 +4,800 3.48% 34,803,390
2016-10-28 2016-10-26 10.125 4,485,960 +32,000 3.48% 45,420,345
2016-10-27 2016-10-25 10.125 4,453,960 -400 3.45% 45,096,345
2016-10-26 2016-10-24 10.000 4,454,360 +42,400 3.45% 44,543,600
2016-10-25 2016-10-20 10.375 4,411,960 +4,400 3.42% 45,774,085
2016-10-24 2016-10-19 10.375 4,407,560 +116,200 3.41% 45,728,435
2016-10-20 2016-10-18 9.625 4,291,360 +48,600 3.32% 41,304,340
2016-10-19 2016-10-17 9.125 4,242,760 +180,400 3.29% 38,715,185
2016-10-12 2016-10-07 7.875 4,062,360 -4,000 3.15% 31,991,085
2016-10-11 2016-10-06 7.875 4,066,360 -2,000 3.15% 32,022,585
2016-09-30 2016-09-28 6.500 4,068,360 +21,200 3.15% 26,444,340
2016-09-29 2016-09-27 6.500 4,047,160 +28,000 3.14% 26,306,540
2016-09-28 2016-09-26 6.375 4,019,160 +400 3.11% 25,622,145
2016-09-21 2016-09-19 7.250 4,018,760 -400 3.11% 29,136,010
2016-09-20 2016-09-15 7.125 4,019,160 +22,800 3.11% 28,636,515
2016-09-19 2016-09-14 6.625 3,996,360 +31,000 3.10% 26,475,885
2016-09-15 2016-09-13 7.375 3,965,360 +20,200 3.07% 29,244,530
2016-09-14 2016-09-12 7.000 3,945,160 +4,400 3.06% 27,616,120
2016-09-13 2016-09-09 6.375 3,940,760 +7,200 3.05% 25,122,345
2016-09-09 2016-09-07 5.650 3,933,560 -1,000 3.05% 22,224,614
2016-09-01 2016-08-30 5.050 3,934,560 +600 3.05% 19,869,528
2016-08-10 2016-08-08 5.750 3,933,960 -4,400 3.05% 22,620,270
2016-08-09 2016-08-05 5.525 3,938,360 -403,200 3.05% 21,759,439
2016-08-08 2016-08-04 5.375 4,341,560 -2,000 3.36% 23,335,885
2016-08-05 2016-08-03 4.775 4,343,560 -1,200 3.36% 20,740,499
2016-07-29 2016-07-27 4.825 4,344,760 +8,000 3.37% 20,963,467
2016-07-28 2016-07-26 4.800 4,336,760 +2,400 3.36% 20,816,448
2016-07-27 2016-07-25 5.575 4,334,360 +4,800 3.36% 24,164,057
2016-07-26 2016-07-22 5.500 4,329,560 +10,200 3.35% 23,812,580
2016-07-22 2016-07-20 6.250 4,319,360 -2,800 3.35% 26,996,000
2016-07-20 2016-07-18 6.375 4,322,160 +1,400 3.35% 27,553,770
2016-07-15 2016-07-13 6.875 4,320,760 +2,600 3.35% 29,705,225
2016-07-14 2016-07-12 8.000 4,318,160 +4,000 3.35% 34,545,280
2016-07-13 2016-07-11 6.750 4,314,160 -2,000 3.34% 29,120,580
2016-07-12 2016-07-08 6.250 4,316,160 +1,200 3.34% 26,976,000
2016-07-11 2016-07-07 7.375 4,314,960 +400 3.34% 31,822,830
2016-07-08 2016-07-06 7.625 4,314,560 +400 3.34% 32,898,520
2016-07-07 2016-07-05 7.750 4,314,160 -800 3.34% 33,434,740
2016-06-30 2016-06-28 7.625 4,314,960 +5,200 3.34% 32,901,570
2016-06-29 2016-06-27 7.500 4,309,760 +2,000 3.34% 32,323,200
2016-06-15 2016-06-13 9.750 4,307,760 +200 3.34% 42,000,660
2016-06-13 2016-06-08 10.375 4,307,560 -200 3.34% 44,690,935
2016-06-07 2016-06-03 10.875 4,307,760 -600 3.34% 46,846,890
2016-06-06 2016-06-02 10.000 4,308,360 +800 3.34% 43,083,600
2016-05-27 2016-05-25 10.875 4,307,560 -1,800 3.34% 46,844,715
2016-05-25 2016-05-23 11.625 4,309,360 +3,400 3.34% 50,096,310
2016-05-24 2016-05-20 11.000 4,305,960 -800 3.34% 47,365,560
2016-05-20 2016-05-18 10.500 4,306,760 -4,800 3.34% 45,220,980
2016-05-19 2016-05-17 10.500 4,311,560 +15,600 3.34% 45,271,380
2016-05-03 2016-04-28 11.625 4,295,960 +16,000 3.33% 49,940,535
2016-04-20 2016-04-18 12.500 4,279,960 +2,000 3.32% 53,499,500
2016-04-07 2016-04-05 11.750 4,277,960 -31,000 3.32% 50,266,030
2016-04-06 2016-04-01 12.250 4,308,960 -9,000 3.34% 52,784,760
2016-04-05 2016-03-31 15.000 4,317,960 -20,000 3.35% 64,769,400
2016-04-01 2016-03-30 15.250 4,337,960 -20,000 3.36% 66,153,890
2016-03-24 2016-03-22 16.250 4,357,960 +3,600 3.38% 70,816,850
2016-03-22 2016-03-18 16.500 4,354,360 +1,200 3.38% 71,846,940
2016-03-14 2016-03-10 18.000 4,353,160 -400 3.38% 78,356,880
2016-03-10 2016-03-08 18.500 4,353,560 -4,600 3.38% 80,540,860
2016-03-09 2016-03-07 17.250 4,358,160 +4,600 3.38% 75,178,260
2016-03-07 2016-03-03 17.000 4,353,560 -2,800 3.38% 74,010,520
2016-02-26 2016-02-24 18.500 4,356,360 +7,200 3.38% 80,592,660
2016-02-25 2016-02-23 18.500 4,349,160 +18,800 3.37% 80,459,460
2016-02-24 2016-02-22 19.500 4,330,360 +35,200 3.36% 84,442,020
2016-02-23 2016-02-19 15.250 4,295,160 -8,000 3.33% 65,501,190
2016-02-22 2016-02-18 15.750 4,303,160 +12,000 3.34% 67,774,770
2016-02-11 2016-02-04 17.250 4,291,160 -109,800 3.33% 74,022,510
2016-02-02 2016-01-29 23.750 4,400,960 +4,000 3.42% 104,522,800
2016-02-01 2016-01-28 22.750 4,396,960 -16,000 3.42% 100,030,840
2016-01-29 2016-01-27 21.000 4,412,960 -800 3.43% 92,672,160
2016-01-28 2016-01-26 22.500 4,413,760 -15,200 3.43% 99,309,600
2016-01-27 2016-01-25 23.750 4,428,960 -4,000 3.44% 105,187,800
2016-01-25 2016-01-21 22.000 4,432,960 +54,000 3.44% 97,525,120
2016-01-20 2016-01-18 22.500 4,378,960 +1,800 3.40% 98,526,600
2016-01-15 2016-01-13 21.000 4,377,160 -8,000 3.40% 91,920,360
2016-01-08 2016-01-06 18.500 4,385,160 -2,000 3.41% 81,125,460
2016-01-05 2015-12-31 21.750 4,387,160 +43,200 3.42% 95,420,730
2016-01-04 2015-12-29 24.500 4,343,960 -3,200 3.38% 106,427,020
2015-12-28 2015-12-22 25.000 4,347,160 +200 3.39% 108,679,000
2015-12-18 2015-12-16 24.750 4,346,960 -400 3.38% 107,587,260
2015-12-17 2015-12-15 23.750 4,347,360 +1,200 3.39% 103,249,800
2015-12-15 2015-12-11 26.500 4,346,160 -7,000 3.38% 115,173,240
2015-12-11 2015-12-09 28.000 4,353,160 -20,800 3.39% 121,888,480
2015-12-10 2015-12-08 24.750 4,373,960 +5,000 3.41% 108,255,510
2015-12-08 2015-12-04 22.750 4,368,960 -14,800 3.40% 99,393,840
2015-11-30 2015-11-26 22.750 4,383,760 +8,800 3.41% 99,730,540
2015-11-09 2015-11-05 25.250 4,374,960 +4,000 3.41% 110,467,740
2015-11-06 2015-11-04 25.250 4,370,960 +1,200 3.40% 110,366,740
2015-11-04 2015-11-02 26.000 4,369,760 +1,200 3.40% 113,613,760
2015-11-03 2015-10-30 27.000 4,368,560 +12,000 3.40% 117,951,120
2015-11-02 2015-10-29 26.750 4,356,560 +1,200 3.39% 116,537,980
2015-10-30 2015-10-28 28.500 4,355,360 -800 3.39% 124,127,760
2015-10-28 2015-10-26 26.250 4,356,160 +1,200 3.39% 114,349,200
2015-10-23 2015-10-20 28.500 4,354,960 +2,400 3.39% 124,116,360
2015-10-16 2015-10-14 29.500 4,352,560 +10,200 3.39% 128,400,520
2015-10-15 2015-10-13 30.750 4,342,360 +17,200 3.38% 133,527,570
2015-10-14 2015-10-12 31.000 4,325,160 +2,400 3.37% 134,079,960
2015-10-13 2015-10-09 29.500 4,322,760 -12,000 3.37% 127,521,420
2015-10-12 2015-10-08 28.750 4,334,760 +1,000 3.38% 124,624,350
2015-10-09 2015-10-07 28.750 4,333,760 -8,000 3.37% 124,595,600
2015-10-07 2015-10-05 28.750 4,341,760 -16,000 3.38% 124,825,600
2015-10-06 2015-10-02 26.750 4,357,760 -90,600 3.39% 116,570,080
2015-10-05 2015-09-30 24.500 4,448,360 -200 3.46% 108,984,820
2015-09-30 2015-09-25 25.500 4,448,560 -23,000 3.46% 113,438,280
2015-09-29 2015-09-24 26.000 4,471,560 -17,600 3.48% 116,260,560
2015-09-23 2015-09-21 26.250 4,489,160 +4,000 3.50% 117,840,450
2015-09-22 2015-09-18 26.500 4,485,160 -2,400 3.49% 118,856,740
2015-09-07 2015-09-02 23.500 4,487,560 -32,400 3.50% 105,457,660
2015-08-31 2015-08-27 24.500 4,519,960 +1,000 3.52% 110,739,020
2015-08-28 2015-08-26 24.000 4,518,960 -5,800 3.52% 108,455,040
2015-08-27 2015-08-25 22.000 4,524,760 -7,200 3.52% 99,544,720
2015-08-26 2015-08-24 22.750 4,531,960 -8,000 3.53% 103,102,090
2015-08-24 2015-08-20 27.250 4,539,960 -3,400 3.54% 123,713,910
2015-08-21 2015-08-19 27.500 4,543,360 -1,000 3.54% 124,942,400
2015-08-20 2015-08-18 28.250 4,544,360 -6,000 3.54% 128,378,170
2015-08-19 2015-08-17 29.750 4,550,360 -4,000 3.54% 135,373,210
2015-08-18 2015-08-14 30.000 4,554,360 -6,000 3.55% 136,630,800
2015-08-12 2015-08-10 30.000 4,560,360 -4,200 3.55% 136,810,800
2015-08-11 2015-08-07 27.750 4,564,560 +4,000 3.56% 126,666,540
2015-08-07 2015-08-05 26.750 4,560,560 +200 3.55% 121,994,980
2015-08-03 2015-07-30 26.750 4,560,360 +1,800 3.55% 121,989,630
2015-07-31 2015-07-29 27.750 4,558,560 -50,000 3.55% 126,500,040
2015-07-30 2015-07-28 27.750 4,608,560 -39,600 3.59% 127,887,540
2015-07-29 2015-07-27 28.000 4,648,160 +1,200 3.62% 130,148,480
2015-07-28 2015-07-24 30.000 4,646,960 +2,000 3.62% 139,408,800
2015-07-27 2015-07-23 30.500 4,644,960 -97,200 3.62% 141,671,280
2015-07-24 2015-07-22 31.750 4,742,160 -1,000 3.69% 150,563,580
2015-07-23 2015-07-21 32.000 4,743,160 -20,000 3.69% 151,781,120
2015-07-21 2015-07-17 29.750 4,763,160 +27,000 3.71% 141,704,010
2015-07-20 2015-07-16 29.750 4,736,160 +24,600 3.69% 140,900,760
2015-07-17 2015-07-15 29.250 4,711,560 -50,400 3.67% 137,813,130
2015-07-16 2015-07-14 30.000 4,761,960 +6,600 3.71% 142,858,800
2015-07-15 2015-07-13 29.250 4,755,360 +7,000 3.71% 139,094,280
2015-07-14 2015-07-10 27.250 4,748,360 -3,600 3.70% 129,392,810
2015-07-13 2015-07-09 24.250 4,751,960 +14,200 3.70% 115,235,030
2015-07-10 2015-07-08 17.250 4,737,760 -8,800 3.69% 81,726,360
2015-07-09 2015-07-07 22.500 4,746,560 +19,400 3.70% 106,797,600
2015-07-08 2015-07-06 22.500 4,727,160 +43,000 3.68% 106,361,100
2015-07-07 2015-07-03 30.000 4,684,160 +200 3.65% 140,524,800
2015-07-06 2015-07-02 31.250 4,683,960 +4,000 3.65% 146,373,750
2015-07-03 2015-06-30 32.750 4,679,960 +3,800 3.65% 153,268,690
2015-07-02 2015-06-29 31.750 4,676,160 +4,000 3.64% 148,468,080
2015-06-30 2015-06-26 32.500 4,672,160 +126,200 3.64% 151,845,200
2015-06-25 2015-06-23 30.000 4,545,960 +800 3.54% 136,378,800
2015-06-24 2015-06-22 31.000 4,545,160 -200 3.54% 140,899,960
2015-06-18 2015-06-16 29.500 4,545,360 +1,400 3.54% 134,088,120
2015-06-16 2015-06-12 33.500 4,543,960 -800 3.54% 152,222,660
2015-06-15 2015-06-11 32.500 4,544,760 +2,000 3.54% 147,704,700
2015-06-12 2015-06-10 33.750 4,542,760 -4,600 3.54% 153,318,150
2015-06-11 2015-06-09 33.750 4,547,360 +52,000 3.55% 153,473,400
2015-06-10 2015-06-08 34.750 4,495,360 +4,800 3.51% 156,213,760
2015-06-09 2015-06-05 34.750 4,490,560 +400 3.50% 156,046,960
2015-06-08 2015-06-04 35.250 4,490,160 -2,400 3.50% 158,278,140
2015-06-05 2015-06-03 36.000 4,492,560 -593,200 3.50% 161,732,160
2015-06-04 2015-06-02 34.750 5,085,760 -147,200 3.97% 176,730,160
2015-06-03 2015-06-01 34.250 5,232,960 -64,600 4.08% 179,228,880
2015-06-02 2015-05-29 33.500 5,297,560 +1,000 4.13% 177,468,260
2015-06-01 2015-05-28 34.250 5,296,560 -24,000 4.13% 181,407,180
2015-05-29 2015-05-27 35.750 5,320,560 -16,800 4.15% 190,210,020
2015-05-28 2015-05-26 36.000 5,337,360 -52,200 4.16% 192,144,960
2015-05-27 2015-05-22 32.500 5,389,560 -9,000 4.20% 175,160,700
2015-05-26 2015-05-21 34.000 5,398,560 +800 4.21% 183,551,040
2015-05-22 2015-05-20 34.750 5,397,760 -69,200 4.21% 187,572,160
2015-05-21 2015-05-19 35.750 5,466,960 -42,600 4.27% 195,443,820
2015-05-20 2015-05-18 36.000 5,509,560 +4,400 4.30% 198,344,160
2015-05-19 2015-05-15 34.750 5,505,160 -27,200 4.30% 191,304,310
2015-05-18 2015-05-14 34.750 5,532,360 -3,800 4.32% 192,249,510
2015-05-15 2015-05-13 34.750 5,536,160 -6,000 4.32% 192,381,560
2015-05-14 2015-05-12 34.250 5,542,160 -4,000 4.33% 189,818,980
2015-05-13 2015-05-11 33.750 5,546,160 -25,600 4.33% 187,182,900
2015-05-12 2015-05-08 30.250 5,571,760 +2,000 4.35% 168,545,740
2015-05-11 2015-05-07 30.250 5,569,760 -12,000 4.35% 168,485,240
2015-05-08 2015-05-06 31.750 5,581,760 +31,200 4.36% 177,220,880
2015-05-07 2015-05-05 32.000 5,550,560 +23,600 4.33% 177,617,920
2015-05-06 2015-05-04 33.750 5,526,960 +26,400 4.32% 186,534,900
2015-05-05 2015-04-30 29.000 5,500,560 +39,200 4.29% 159,516,240
2015-05-04 2015-04-29 28.750 5,461,360 +1,800 4.26% 157,014,100
2015-04-30 2015-04-28 28.500 5,459,560 +400 4.26% 155,597,460
2015-04-29 2015-04-27 29.250 5,459,160 +9,600 4.26% 159,680,430
2015-04-28 2015-04-24 30.000 5,449,560 +8,000 4.26% 163,486,800
2015-04-27 2015-04-23 31.000 5,441,560 +867,200 4.25% 168,688,360
2015-04-24 2015-04-22 31.500 4,574,360 +1,000 3.57% 144,092,340
2015-04-23 2015-04-21 28.000 4,573,360 -8,200 3.57% 128,054,080
2015-04-22 2015-04-20 26.750 4,581,560 +800 3.58% 122,556,730
2015-04-21 2015-04-17 27.500 4,580,760 +88,600 3.58% 125,970,900
2015-04-20 2015-04-16 24.500 4,492,160 +26,600 3.51% 110,057,920
2015-04-17 2015-04-15 23.500 4,465,560 +19,800 3.49% 104,940,660
2015-04-16 2015-04-14 25.250 4,445,760 +53,200 3.47% 112,255,440
2015-04-15 2015-04-13 26.250 4,392,560 +20,800 3.43% 115,304,700
2015-04-13 2015-04-09 26.250 4,371,760 +200 3.41% 114,758,700
2015-04-09 2015-04-02 26.750 4,371,560 +4,800 3.41% 116,939,230
2015-04-08 2015-04-01 25.500 4,366,760 +1,400 3.41% 111,352,380
2015-04-02 2015-03-31 26.500 4,365,360 +150,000 3.41% 115,682,040
2015-04-01 2015-03-30 26.750 4,215,360 +11,200 3.29% 112,760,880
2015-03-31 2015-03-27 25.750 4,204,160 +12,000 3.28% 108,257,120
2015-03-30 2015-03-26 26.000 4,192,160 +3,200 3.27% 108,996,160
2015-03-26 2015-03-24 26.250 4,188,960 +1,000 3.27% 109,960,200
2015-03-25 2015-03-23 25.250 4,187,960 +8,400 3.27% 105,745,990
2015-03-24 2015-03-20 27.000 4,179,560 -5,000 3.26% 112,848,120
2015-03-23 2015-03-19 27.250 4,184,560 +16,400 3.27% 114,029,260
2015-03-20 2015-03-18 26.500 4,168,160 +12,000 3.26% 110,456,240
2015-03-19 2015-03-17 25.000 4,156,160 +600 3.25% 103,904,000
2015-03-18 2015-03-16 23.500 4,155,560 +15,000 3.25% 97,655,660
2015-03-17 2015-03-13 22.500 4,140,560 +35,200 3.24% 93,162,600
2015-03-16 2015-03-12 23.250 4,105,360 +6,400 3.21% 95,449,620
2015-03-13 2015-03-11 24.000 4,098,960 +1,400 3.20% 98,375,040
2015-03-12 2015-03-10 23.500 4,097,560 +30,800 3.20% 96,292,660
2015-03-09 2015-03-05 22.750 4,066,760 +32,200 3.18% 92,518,790
2015-03-06 2015-03-04 24.000 4,034,560 +2,600 3.15% 96,829,440
2015-03-05 2015-03-03 24.250 4,031,960 +22,000 3.15% 97,775,030
2015-03-04 2015-03-02 25.250 4,009,960 +19,400 3.13% 101,251,490
2015-03-03 2015-02-27 26.500 3,990,560 +9,200 3.12% 105,749,840
2015-03-02 2015-02-26 27.000 3,981,360 +13,200 3.11% 107,496,720
2015-02-27 2015-02-25 27.500 3,968,160 +20,200 3.10% 109,124,400
2015-02-25 2015-02-23 27.000 3,947,960 +11,200 3.09% 106,594,920
2015-02-24 2015-02-18 27.750 3,936,760 +55,600 3.08% 109,245,090
2015-02-23 2015-02-16 27.500 3,881,160 +223,800 3.03% 106,731,900
2015-02-17 2015-02-13 25.250 3,657,360 -400 2.86% 92,348,340
2015-02-13 2015-02-11 25.250 3,657,760 +18,000 2.86% 92,358,440
2015-02-11 2015-02-09 25.750 3,639,760 +2,400 2.85% 93,723,820
2015-02-10 2015-02-06 26.750 3,637,360 +12,200 2.85% 97,299,380
2015-02-09 2015-02-05 27.500 3,625,160 +15,400 2.84% 99,691,900
2015-02-06 2015-02-04 29.250 3,609,760 -7,000 2.82% 105,585,480
2015-02-05 2015-02-03 29.250 3,616,760 -14,400 2.83% 105,790,230
2015-02-04 2015-02-02 28.250 3,631,160 +1,400 2.84% 102,580,270
2015-02-03 2015-01-30 29.500 3,629,760 +19,600 2.84% 107,077,920
2015-02-02 2015-01-29 31.250 3,610,160 +8,400 2.82% 112,817,500
2015-01-30 2015-01-28 30.750 3,601,760 +10,400 2.81% 110,754,120
2015-01-29 2015-01-27 29.250 3,591,360 -3,400 2.81% 105,047,280
2015-01-28 2015-01-26 26.250 3,594,760 +16,800 2.81% 94,362,450
2015-01-27 2015-01-23 24.250 3,577,960 -14,400 2.80% 86,765,530
2015-01-26 2015-01-22 22.250 3,592,360 +8,400 2.81% 79,930,010
2015-01-20 2015-01-16 21.000 3,583,960 +14,000 2.80% 75,263,160
2015-01-16 2015-01-14 20.500 3,569,960 +4,000 2.79% 73,184,180
2015-01-15 2015-01-13 20.500 3,565,960 +8,400 2.79% 73,102,180
2015-01-14 2015-01-12 20.500 3,557,560 +23,000 2.78% 72,929,980
2015-01-13 2015-01-09 20.750 3,534,560 +4,000 2.76% 73,342,120
2015-01-12 2015-01-08 21.000 3,530,560 +7,200 2.76% 74,141,760
2015-01-09 2015-01-07 21.000 3,523,360 +4,800 2.74% 73,990,560
2015-01-02 2014-12-29 20.500 3,518,560 +28,800 2.73% 72,130,480
2014-12-23 2014-12-19 21.000 3,489,760 -3,200 2.71% 73,284,960
2014-12-22 2014-12-18 21.750 3,492,960 +108,000 2.71% 75,971,880
2014-12-19 2014-12-17 22.000 3,384,960 +93,600 2.63% 74,469,120
2014-12-15 2014-12-11 16.938 3,291,360 +33,600 2.56% 55,747,410
2014-12-12 2014-12-10 18.125 3,257,760 +99,200 2.53% 59,046,900
2014-12-11 2014-12-09 19.250 3,158,560 +71,200 2.45% 60,802,280
2014-12-10 2014-12-08 20.438 3,087,360 +51,200 2.40% 63,097,920
2014-12-09 2014-12-05 22.125 3,036,160 -3,200 2.36% 67,175,040
2014-12-08 2014-12-04 22.000 3,039,360 +4,800 2.36% 66,865,920
2014-12-05 2014-12-03 21.500 3,034,560 +40,000 2.36% 65,243,040
2014-12-04 2014-12-02 22.000 2,994,560 +14,400 2.33% 65,880,320
2014-12-03 2014-12-01 21.875 2,980,160 +9,600 2.32% 65,191,000
2014-12-02 2014-11-28 21.875 2,970,560 +54,400 2.31% 64,981,000
2014-12-01 2014-11-27 22.313 2,916,160 +68,000 2.27% 65,066,820
2014-11-28 2014-11-26 22.250 2,848,160 +52,800 2.21% 63,371,560
2014-11-27 2014-11-25 21.063 2,795,360 +60,800 2.17% 58,877,270
2014-11-26 2014-11-24 20.438 2,734,560 +68,000 2.12% 55,887,570
2014-11-25 2014-11-21 21.750 2,666,560 +19,200 2.07% 57,997,680
2014-11-24 2014-11-20 22.250 2,647,360 +3,200 2.06% 58,903,760
2014-11-21 2014-11-19 22.313 2,644,160 +38,400 2.05% 58,997,820
2014-11-20 2014-11-18 21.563 2,605,760 +116,000 2.02% 56,186,700
2014-11-19 2014-11-17 22.375 2,489,760 +161,600 1.93% 55,708,380
2014-11-18 2014-11-14 22.250 2,328,160 +164,800 1.81% 51,801,560
2014-11-17 2014-11-13 21.250 2,163,360 +84,000 1.68% 45,971,400
2014-11-14 2014-11-12 19.063 2,079,360 +36,800 1.62% 39,637,800
2014-11-11 2014-11-07 18.625 2,042,560 -800 1.59% 38,042,680
2014-11-10 2014-11-06 18.313 2,043,360 +11,200 1.59% 37,419,030
2014-11-07 2014-11-05 17.750 2,032,160 +800 1.58% 36,070,840
2014-11-06 2014-11-04 18.125 2,031,360 -7,200 1.58% 36,818,400
2014-10-31 2014-10-29 18.688 2,038,560 +800 1.58% 38,095,590
2014-10-30 2014-10-28 18.438 2,037,760 +25,600 1.58% 37,571,200
2014-10-28 2014-10-24 17.625 2,012,160 +7,200 1.56% 35,464,320
2014-10-27 2014-10-23 17.750 2,004,960 +21,600 1.56% 35,588,040
2014-10-24 2014-10-22 17.813 1,983,360 +30,400 1.54% 35,328,600
2014-10-23 2014-10-21 17.938 1,952,960 +68,800 1.52% 35,031,220
2014-10-22 2014-10-20 17.500 1,884,160 +68,000 1.46% 32,972,800
2014-10-21 2014-10-17 17.500 1,816,160 +80,000 1.41% 31,782,800
2014-10-20 2014-10-16 15.875 1,736,160 +1,600 1.35% 27,561,540
2014-10-17 2014-10-15 15.750 1,734,560 +5,600 1.35% 27,319,320
2014-10-16 2014-10-14 16.563 1,728,960 -2,400 1.34% 28,635,900
2014-10-10 2014-10-08 18.625 1,731,360 +6,400 1.35% 32,246,580
2014-10-08 2014-10-06 19.875 1,724,960 +3,200 1.34% 34,283,580
2014-10-03 2014-09-29 20.625 1,721,760 +8,000 1.34% 35,511,300
2014-09-26 2014-09-24 21.500 1,713,760 -4,800 1.33% 36,845,840
2014-09-23 2014-09-19 22.250 1,718,560 +44,800 1.34% 38,237,960
2014-09-22 2014-09-18 22.125 1,673,760 +67,200 1.30% 37,031,940
2014-09-19 2014-09-17 22.188 1,606,560 +56,000 1.25% 35,645,550
2014-09-18 2014-09-16 22.125 1,550,560 +37,600 1.21% 34,306,140
2014-09-17 2014-09-15 22.688 1,512,960 +669,600 1.18% 34,325,280
2014-09-15 2014-09-11 21.875 843,360 +197,600 0.66% 18,448,500
2014-09-12 2014-09-10 20.625 645,760 +12,000 0.50% 13,318,800
2014-09-08 2014-09-04 22.000 633,760 +4,800 0.49% 13,942,720
2014-09-01 2014-08-28 23.000 628,960 -4,800 0.49% 14,466,080
2014-08-29 2014-08-27 23.375 633,760 +12,800 0.49% 14,814,140
2014-08-28 2014-08-26 23.563 620,960 +14,400 0.48% 14,631,370
2014-08-27 2014-08-25 23.500 606,560 -222,400 0.47% 14,254,160
2014-08-26 2014-08-22 23.500 828,960 -3,200 0.64% 19,480,560
2014-08-25 2014-08-21 23.438 832,160 -1,600 0.64% 19,503,750
2014-08-22 2014-08-20 23.188 833,760 +9,600 0.64% 19,332,810
2014-08-21 2014-08-19 24.000 824,160 -2,400 0.64% 19,779,840
2014-08-20 2014-08-18 24.625 826,560 -14,400 0.64% 20,354,040
2014-08-19 2014-08-15 23.625 840,960 +146,400 0.65% 19,867,680
2014-08-18 2014-08-14 20.188 694,560 +2,400 0.54% 14,021,430
2014-08-15 2014-08-13 20.563 692,160 +1,600 0.53% 14,232,540
2014-08-14 2014-08-12 21.000 690,560 +1,600 0.53% 14,501,760
2014-08-12 2014-08-08 21.313 688,960 +4,000 0.53% 14,683,460
2014-08-11 2014-08-07 21.000 684,960 -1,600 0.53% 14,384,160
2014-08-08 2014-08-06 21.188 686,560 +21,600 0.53% 14,546,490
2014-08-06 2014-08-04 21.250 664,960 +3,200 0.51% 14,130,400
2014-08-05 2014-08-01 21.375 661,760 +21,600 0.51% 14,145,120
2014-08-04 2014-07-31 21.875 640,160 +24,800 0.49% 14,003,500
2014-08-01 2014-07-30 23.000 615,360 +9,600 0.48% 14,153,280
2014-07-31 2014-07-29 22.250 605,760 +17,600 0.47% 13,478,160
2014-07-30 2014-07-28 22.438 588,160 +13,600 0.45% 13,196,840
2014-07-29 2014-07-25 23.500 574,560 -3,200 0.44% 13,502,160
2014-07-25 2014-07-23 23.125 577,760 -1,600 0.45% 13,360,700
2014-07-24 2014-07-22 22.938 579,360 +1,600 0.45% 13,289,070
2014-07-22 2014-07-18 23.438 577,760 -48,000 0.45% 13,541,250
2014-07-21 2014-07-17 24.250 625,760 +48,000 0.48% 15,174,680
2014-07-18 2014-07-16 23.625 577,760 -17,600 0.45% 13,649,580
2014-07-17 2014-07-15 21.813 595,360 -800 0.46% 12,986,290
2014-07-16 2014-07-14 21.625 596,160 -1,600 0.46% 12,891,960
2014-07-15 2014-07-11 21.813 597,760 +2,400 0.46% 13,038,640
2014-07-11 2014-07-09 21.688 595,360 +1,600 0.46% 12,911,870
2014-07-10 2014-07-08 22.375 593,760 -4,800 0.46% 13,285,380
2014-07-09 2014-07-07 23.188 598,560 -32,800 0.46% 13,879,110
2014-07-07 2014-07-03 22.688 631,360 +4,800 0.49% 14,323,980
2014-07-03 2014-06-30 23.438 626,560 -6,400 0.48% 14,685,000
2014-07-02 2014-06-27 23.500 632,960 -16,000 0.49% 14,874,560
2014-06-30 2014-06-26 19.813 648,960 -11,200 0.50% 12,857,520
2014-06-26 2014-06-24 20.938 660,160 +4,800 0.51% 13,822,100
2014-06-25 2014-06-23 21.438 655,360 +1,600 0.51% 14,049,280
2014-06-24 2014-06-20 21.938 653,760 +11,200 0.51% 14,341,860
2014-06-19 2014-06-17 22.125 642,560 -20,000 0.50% 14,216,640
2014-06-18 2014-06-16 22.375 662,560 +4,000 0.51% 14,824,780
2014-06-17 2014-06-13 21.750 658,560 +32,800 0.51% 14,323,680
2014-06-16 2014-06-12 22.625 625,760 +1,600 0.49% 14,157,820
2014-06-13 2014-06-11 23.750 624,160 +4,800 0.49% 14,823,800
2014-06-12 2014-06-10 24.063 619,360 -4,000 0.48% 14,903,350
2014-06-11 2014-06-09 24.188 623,360 -800 0.48% 15,077,520
2014-06-10 2014-06-06 24.313 624,160 +5,600 0.49% 15,174,890
2014-06-09 2014-06-05 24.625 618,560 +6,400 0.48% 15,232,040
2014-06-06 2014-06-04 25.063 612,160 +11,200 0.48% 15,342,260
2014-06-05 2014-06-03 23.438 600,960 -16,000 0.47% 14,085,000
2014-06-04 2014-05-30 24.375 616,960 +4,800 0.48% 15,038,400
2014-06-03 2014-05-29 24.688 612,160 +3,200 0.48% 15,112,700
2014-05-30 2014-05-28 24.938 608,960 -9,600 0.47% 15,185,940
2014-05-29 2014-05-27 26.625 618,560 +4,000 0.47% 16,469,160
2014-05-28 2014-05-26 26.500 614,560 +3,200 0.47% 16,285,840
2014-05-27 2014-05-23 24.688 611,360 +10,400 0.47% 15,092,950
2014-05-26 2014-05-22 23.000 600,960 -26,400 0.46% 13,822,080
2014-05-23 2014-05-21 22.688 627,360 +7,200 0.48% 14,233,230
2014-05-21 2014-05-19 23.188 620,160 -17,600 0.47% 14,379,960
2014-05-20 2014-05-16 21.500 637,760 +12,000 0.49% 13,711,840
2014-05-19 2014-05-15 20.250 625,760 -1,600 0.48% 12,671,640
2014-05-16 2014-05-14 17.625 627,360 -18,400 0.48% 11,057,220
2014-05-15 2014-05-13 17.625 645,760 +20,000 0.49% 11,381,520
2014-05-14 2014-05-12 14.688 625,760 +12,000 0.48% 9,190,850
2014-05-13 2014-05-09 12.500 613,760 -69,600 0.47% 7,672,000
2014-05-12 2014-05-08 15.000 683,360 +79,200 0.52% 10,250,400
2014-05-09 2014-05-07 9.375 604,160 +25,600 0.46% 5,664,000
2014-05-08 2014-05-05 11.313 578,560 -48,000 0.44% 6,544,960
2014-05-07 2014-05-02 12.375 626,560 +52,800 0.48% 7,753,680
2014-05-05 2014-04-30 12.188 573,760 +8,800 0.44% 6,992,700
2014-05-02 2014-04-29 14.500 564,960 +8,000 0.43% 8,191,920
2014-04-30 2014-04-28 16.250 556,960 +4,800 0.43% 9,050,600
2014-04-29 2014-04-25 17.438 552,160 +3,200 0.42% 9,628,290
2014-04-28 2014-04-24 18.750 548,960 +3,200 0.42% 10,293,000
2014-04-23 2014-04-17 19.000 545,760 +800 0.42% 10,369,440
2014-04-22 2014-04-16 22.250 544,960 +1,600 0.42% 12,125,360
2014-04-16 2014-04-14 23.438 543,360 -1,600 0.42% 12,735,000
2014-04-14 2014-04-10 23.313 544,960 -3,200 0.42% 12,704,380
2014-04-09 2014-04-07 23.000 548,160 -800 0.42% 12,607,680
2014-04-08 2014-04-04 22.625 548,960 +16,000 0.42% 12,420,220
2014-04-07 2014-04-03 22.688 532,960 -8,000 0.41% 12,091,530
2014-04-04 2014-04-02 22.813 540,960 -7,200 0.41% 12,340,650
2014-04-03 2014-04-01 21.125 548,160 +1,600 0.42% 11,579,880
2014-04-01 2014-03-28 20.438 546,560 -2,400 0.42% 11,170,320
2014-03-31 2014-03-27 20.563 548,960 +1,600 0.42% 11,287,990
2014-03-28 2014-03-26 21.000 547,360 +5,600 0.42% 11,494,560
2014-03-27 2014-03-25 20.625 541,760 +19,200 0.42% 11,173,800
2014-03-26 2014-03-24 22.625 522,560 -5,600 0.40% 11,822,920
2014-03-25 2014-03-21 23.500 528,160 -16,000 0.41% 12,411,760
2014-03-24 2014-03-20 24.563 544,160 -32,000 0.42% 13,365,930
2014-03-21 2014-03-19 24.063 576,160 -404,000 0.45% 13,863,850
2014-03-20 2014-03-18 20.938 980,160 -13,600 0.76% 20,522,100
2014-03-19 2014-03-17 18.438 993,760 +76,000 0.77% 18,322,450
2014-03-18 2014-03-14 24.500 917,760 +2,400 0.71% 22,485,120
2014-03-17 2014-03-13 27.188 915,360 +8,000 0.71% 24,886,350
2014-03-14 2014-03-12 27.875 907,360 +13,600 0.70% 25,292,660
2014-03-13 2014-03-11 28.313 893,760 -2,400 0.69% 25,304,580
2014-03-12 2014-03-10 27.688 896,160 +8,800 0.69% 24,812,430
2014-03-11 2014-03-07 29.313 887,360 +3,200 0.69% 26,010,740
2014-03-10 2014-03-06 31.063 884,160 +2,400 0.68% 27,464,220
2014-03-07 2014-03-05 31.813 881,760 +2,400 0.68% 28,050,990
2014-03-06 2014-03-04 31.625 879,360 +1,600 0.68% 27,809,760
2014-03-05 2014-03-03 33.625 877,760 +1,600 0.68% 29,514,680
2014-03-04 2014-02-28 34.438 876,160 +2,400 0.73% 30,172,760
2014-03-03 2014-02-27 35.563 873,760 +1,600 0.72% 31,073,090
2014-02-28 2014-02-26 35.625 872,160 -12,800 0.72% 31,070,700
2014-02-27 2014-02-25 32.438 884,960 +11,200 0.73% 28,705,890
2014-02-26 2014-02-24 36.625 873,760 -10,400 0.72% 32,001,460
2014-02-25 2014-02-21 35.500 884,160 +3,200 0.73% 31,387,680
2014-02-24 2014-02-20 36.625 880,960 +67,200 0.73% 32,265,160
2014-02-21 2014-02-19 35.750 813,760 -7,200 0.67% 29,091,920
2014-02-20 2014-02-18 33.813 820,960 -800 0.68% 27,758,710
2014-02-19 2014-02-17 34.688 821,760 -5,600 0.68% 28,504,800
2014-02-18 2014-02-14 33.313 827,360 +3,200 0.69% 27,561,430
2014-02-17 2014-02-13 33.438 824,160 -35,200 0.68% 27,557,850
2014-02-14 2014-02-12 33.125 859,360 +4,800 0.71% 28,466,300
2014-02-13 2014-02-11 34.188 854,560 -3,200 0.71% 29,215,270
2014-02-12 2014-02-10 33.438 857,760 -1,600 0.71% 28,681,350
2014-02-11 2014-02-07 28.063 859,360 -2,400 0.71% 24,115,790
2014-02-10 2014-02-06 26.313 861,760 +16,800 0.71% 22,675,060
2014-02-07 2014-02-05 26.563 844,960 -4,000 0.70% 22,444,250
2014-02-06 2014-02-04 26.438 848,960 +800 0.70% 22,444,380
2014-02-05 2014-01-30 27.063 848,160 +4,000 0.70% 22,953,330
2014-02-04 2014-01-28 26.688 844,160 -4,000 0.70% 22,528,520
2014-01-29 2014-01-27 26.188 848,160 -9,600 0.70% 22,211,190
2014-01-28 2014-01-24 27.250 857,760 +1,600 0.71% 23,373,960
2014-01-27 2014-01-23 28.125 856,160 -2,400 0.71% 24,079,500
2014-01-24 2014-01-22 27.875 858,560 +16,000 0.71% 23,932,360
2014-01-23 2014-01-21 29.250 842,560 -13,600 0.70% 24,644,880
2014-01-22 2014-01-20 29.250 856,160 +96,000 0.71% 25,042,680
2014-01-21 2014-01-17 24.438 760,160 +33,600 0.63% 18,576,410
2014-01-20 2014-01-16 20.438 726,560 +5,600 0.60% 14,849,070
2014-01-17 2014-01-15 19.188 720,960 -32,000 0.60% 13,833,420
2014-01-16 2014-01-14 18.500 752,960 -37,600 0.62% 13,929,760
2014-01-15 2014-01-13 18.500 790,560 +85,600 0.65% 14,625,360
2014-01-14 2014-01-10 17.250 704,960 +28,800 0.58% 12,160,560
2014-01-13 2014-01-09 16.063 676,160 +177,600 0.56% 10,860,820
2014-01-10 2014-01-08 15.063 498,560 +143,200 0.41% 7,509,560
2014-01-09 2014-01-07 13.813 355,360 -6,400 0.29% 4,908,410
2014-01-07 2014-01-03 13.438 361,760 +27,200 0.30% 4,861,150
2014-01-03 2013-12-31 13.938 334,560 +5,600 0.28% 4,662,930
2014-01-02 2013-12-27 13.688 328,960 +12,800 0.27% 4,502,640
2013-12-30 2013-12-24 13.688 316,160 -17,600 0.26% 4,327,440
2013-12-27 2013-12-20 12.438 333,760 +51,200 0.28% 4,151,140
2013-12-23 2013-12-19 13.125 282,560 +47,200 0.23% 3,708,600
2013-12-20 2013-12-18 13.500 235,360 +148,000 0.19% 3,177,360
2013-12-19 2013-12-17 13.625 87,360 -43,200 0.07% 1,190,280
2013-12-18 2013-12-16 12.125 130,560 +14,400 0.11% 1,583,040
2013-12-16 2013-12-12 11.063 116,160 -4,800 0.10% 1,285,020
2013-12-09 2013-12-05 11.250 120,960 +60,000 0.10% 1,360,800
2013-12-06 2013-12-04 10.875 60,960 +9,600 0.05% 662,940
2013-12-05 2013-12-03 10.438 51,360 -800 0.04% 536,070
2013-12-04 2013-12-02 9.938 52,160 +800 0.04% 518,340
2013-12-02 2013-11-28 10.250 51,360 -6,400 0.04% 526,440
2013-11-28 2013-11-26 9.938 57,760 +14,400 0.05% 573,990
2013-11-27 2013-11-25 10.563 43,360 +960 0.04% 457,990
2013-11-26 2013-11-22 10.063 42,400 -17,600 0.04% 426,650
2013-11-25 2013-11-21 8.500 60,000 +15,200 0.05% 510,000
2013-11-21 2013-11-19 9.688 44,800 -800 0.04% 434,000
2013-11-19 2013-11-15 10.438 45,600 +3,200 0.04% 475,950
2013-11-12 2013-11-08 10.875 42,400 -1,600 0.04% 461,100
2013-11-08 2013-11-06 10.313 44,000 +1,600 0.04% 453,750
2013-11-07 2013-11-05 10.875 42,400 +800 0.04% 461,100
2013-11-06 2013-11-04 11.188 41,600 +6,400 0.03% 465,400
2013-11-05 2013-11-01 9.250 35,200 +3,200 0.03% 325,600
2013-11-04 2013-10-31 10.000 32,000 -16,800 0.03% 320,000
2013-10-29 2013-10-25 11.250 48,800 -12,800 0.04% 549,000
2013-10-28 2013-10-24 12.125 61,600 +9,600 0.05% 746,900
2013-10-25 2013-10-23 11.375 52,000 -25,600 0.04% 591,500
2013-10-24 2013-10-22 9.500 77,600 +22,720 0.06% 737,200
2013-10-23 2013-10-21 8.438 54,880 -15,200 0.05% 463,050
2013-10-21 2013-10-17 7.375 70,080 -11,200 0.06% 516,840
2013-10-18 2013-10-16 7.375 81,280 +8,000 0.07% 599,440
2013-10-17 2013-10-15 6.375 73,280 -8,000 0.06% 467,160
2013-10-16 2013-10-11 5.500 81,280 -16,000 0.07% 447,040
2013-10-15 2013-10-10 5.188 97,280 -3,200 0.08% 504,640
2013-10-11 2013-10-09 5.313 100,480 +2,400 0.08% 533,800
2013-10-10 2013-10-08 5.188 98,080 +3,200 0.08% 508,790
2013-10-09 2013-10-07 5.563 94,880 -36,000 0.08% 527,770
2013-10-08 2013-10-04 3.813 130,880 +31,200 0.11% 498,980
2013-10-07 2013-10-03 4.250 99,680 -31,200 0.08% 423,640
2013-10-04 2013-10-02 4.000 130,880 -3,200 0.11% 523,520
2013-10-03 2013-09-30 2.938 134,080 -480 0.11% 393,860
2013-10-02 2013-09-27 1.906 134,560 -34,400 0.11% 256,505
2013-09-30 2013-09-26 1.625 168,960 -8,000 0.14% 274,560
2013-09-24 2013-09-19 1.438 176,960 +8,000 0.15% 254,380
2013-09-11 2013-09-09 1.594 168,960 -8,000 0.14% 269,280
2013-09-06 2013-09-04 1.656 176,960 +8,000 0.15% 293,090
2013-08-26 2013-08-22 0.963 168,960 +40,000 0.14% 162,624
2013-08-19 2013-08-15 0.994 128,960 -16,000 0.11% 128,154
2013-08-16 2013-08-13 0.963 144,960 +16,000 0.12% 139,524
2013-08-15 2013-08-12 1.050 128,960 +16,000 0.11% 135,408
2013-05-30 2013-05-28 1.938 112,960 -163,200 0.09% 218,860
2013-05-29 2013-05-27 1.813 276,160 -144,000 0.23% 500,540
2013-05-27 2013-05-23 1.688 420,160 +128,800 0.35% 709,020
2013-05-23 2013-05-21 1.750 291,360 +800 0.24% 509,880
2013-05-14 2013-05-10 1.750 290,560 +1,600 0.24% 508,480
2013-05-10 2013-05-08 1.813 288,960 +800 0.24% 523,740
2013-05-08 2013-05-06 1.875 288,160 +2,400 0.24% 540,300
2013-05-07 2013-05-03 1.719 285,760 +2,400 0.24% 491,150
2013-05-03 2013-04-30 1.875 283,360 +4,000 0.23% 531,300
2013-04-22 2013-04-18 1.938 279,360 -26,400 0.23% 541,260
2013-04-18 2013-04-16 1.875 305,760 -47,200 0.25% 573,300
2013-04-15 2013-04-11 1.906 352,960 +1,600 0.29% 672,830
2013-04-12 2013-04-10 1.813 351,360 +16,800 0.29% 636,840
2013-04-11 2013-04-09 1.938 334,560 +5,600 0.28% 648,210
2013-04-10 2013-04-08 1.875 328,960 +4,800 0.27% 616,800
2013-04-08 2013-04-03 2.063 324,160 -76,800 0.27% 668,580
2013-04-05 2013-04-02 2.063 400,960 +108,000 0.33% 826,980
2013-04-03 2013-03-28 2.063 292,960 +1,600 0.24% 604,230
2013-04-02 2013-03-27 1.938 291,360 -28,000 0.24% 564,510
2013-03-28 2013-03-26 1.906 319,360 -32,000 0.26% 608,780
2013-03-27 2013-03-25 1.875 351,360 +16,000 0.29% 658,800
2013-03-22 2013-03-20 2.188 335,360 -16,000 0.28% 733,600
2013-03-21 2013-03-19 2.000 351,360 +800 0.29% 702,720
2013-03-18 2013-03-14 1.969 350,560 +38,400 0.29% 690,165
2013-03-13 2013-03-11 2.125 312,160 +32,800 0.26% 663,340
2013-03-12 2013-03-08 2.375 279,360 -248,000 0.23% 663,480
2013-03-08 2013-03-06 2.375 527,360 +3,200 0.44% 1,252,480
2013-03-07 2013-03-05 2.500 524,160 +407,200 0.43% 1,310,400
2013-03-05 2013-03-01 2.594 116,960 -415,200 0.10% 303,365
2013-03-01 2013-02-27 2.750 532,160 -1,920 0.44% 1,463,440
2013-02-27 2013-02-25 2.656 534,080 +227,200 0.44% 1,418,650
2013-02-21 2013-02-19 2.375 306,880 -1,225,920 0.25% 728,840
2013-02-04 2013-01-31 2.344 1,532,800 +1,226,240 1.27% 3,592,500
2013-01-30 2013-01-28 2.344 306,560 +191,200 0.25% 718,500
2013-01-28 2013-01-24 2.563 115,360 -7,520 0.10% 295,610
2013-01-24 2013-01-22 2.344 122,880 +160 0.10% 288,000
2013-01-23 2013-01-21 2.281 122,720 +160 0.10% 279,955
2013-01-22 2013-01-18 2.250 122,560 -5,280 0.10% 275,760
2013-01-21 2013-01-17 2.313 127,840 +160 0.11% 295,630
2013-01-18 2013-01-16 2.281 127,680 +320 0.11% 291,270
2013-01-09 2013-01-07 2.469 127,360 -160,480 0.11% 314,420
2013-01-08 2013-01-04 2.594 287,840 -12,800 0.24% 746,585
2013-01-07 2013-01-03 2.906 300,640 +160 0.25% 873,735
2013-01-03 2012-12-31 3.000 300,480 +160 0.25% 901,440
2013-01-02 2012-12-27 3.000 300,320 -32,000 0.25% 900,960
2012-12-28 2012-12-24 2.906 332,320 +480 0.28% 965,805
2012-12-21 2012-12-19 2.813 331,840 -31,040 0.27% 933,300
2012-12-19 2012-12-17 2.875 362,880 -12,800 0.30% 1,043,280
2012-12-17 2012-12-13 3.031 375,680 +60,160 0.36% 1,138,780
2012-12-14 2012-12-12 2.531 315,520 +100,480 0.30% 798,660
2012-12-13 2012-12-11 2.438 215,040 +8,000 0.21% 524,160
2012-12-12 2012-12-10 2.438 207,040 +65,440 0.20% 504,660
2012-12-10 2012-12-06 2.375 141,600 -960 0.14% 336,300
2012-12-05 2012-12-03 2.406 142,560 -320 0.14% 343,035
2012-12-04 2012-11-30 2.625 142,880 +960 0.14% 375,060
2012-12-03 2012-11-29 2.656 141,920 -17,920 0.14% 376,975
2012-11-30 2012-11-28 2.094 159,840 +15,680 0.15% 334,665
2012-11-29 2012-11-27 2.281 144,160 +1,600 0.14% 328,865
2012-11-28 2012-11-26 2.719 142,560 +960 0.14% 387,585
2012-11-27 2012-11-23 2.625 141,600 -171,360 0.14% 371,700
2012-11-26 2012-11-22 2.031 312,960 +5,440 0.30% 635,700
2012-11-15 2012-11-13 1.063 307,520 +16,000 0.29% 326,740
2012-11-13 2012-11-09 1.125 291,520 +6,400 0.28% 327,960
2012-11-09 2012-11-07 1.125 285,120 +3,200 0.27% 320,760
2012-11-06 2012-11-02 1.219 281,920 +160 0.27% 343,590
2012-11-05 2012-11-01 1.250 281,760 +320 0.27% 352,200
2012-11-02 2012-10-31 1.250 281,440 +640 0.27% 351,800
2012-11-01 2012-10-30 1.125 280,800 +160 0.27% 315,900
2012-10-31 2012-10-29 1.125 280,640 +320 0.27% 315,720
2012-10-30 2012-10-26 1.094 280,320 +160 0.27% 306,600
2012-10-11 2012-10-09 1.250 280,160 +960 0.27% 350,200
2012-10-08 2012-10-04 1.406 279,200 +160 0.27% 392,625
2012-09-24 2012-09-20 1.656 279,040 +160 0.27% 462,160
2012-09-21 2012-09-19 1.719 278,880 +160 0.27% 479,325
2012-09-14 2012-09-12 1.563 278,720 +160 0.27% 435,500
2012-09-04 2012-08-31 1.625 278,560 +5,120 0.27% 452,660
2012-08-16 2012-08-14 1.719 273,440 +20,480 0.26% 469,975
2012-08-07 2012-08-03 2.063 252,960 +6,560 0.24% 521,730
2012-07-19 2012-07-17 2.281 246,400 +19,040 0.24% 562,100
2012-07-17 2012-07-13 2.063 227,360 -57,600 0.22% 468,930
2012-06-29 2012-06-27 2.219 284,960 +3,360 0.27% 632,255
2012-06-28 2012-06-26 2.063 281,600 +12,000 0.27% 580,800
2012-06-27 2012-06-25 2.438 269,600 +22,880 0.26% 657,150
2012-06-22 2012-06-20 2.750 246,720 +3,520 0.24% 678,480
2012-06-21 2012-06-19 3.063 243,200 +320 0.23% 744,800
2012-06-20 2012-06-18 2.938 242,880 +320 0.23% 713,460
2012-06-19 2012-06-15 2.750 242,560 +2,560 0.23% 667,040
2012-06-15 2012-06-13 2.656 240,000 +4,800 0.23% 637,500
2012-06-14 2012-06-12 2.750 235,200 +6,400 0.22% 646,800
2012-06-13 2012-06-11 2.719 228,800 +480 0.22% 622,050
2012-06-12 2012-06-08 2.813 228,320 +6,080 0.22% 642,150
2012-06-07 2012-06-05 2.938 222,240 -16,000 0.21% 652,830
2012-06-05 2012-06-01 3.094 238,240 +4,640 0.23% 737,055
2012-06-01 2012-05-30 2.813 233,600 +13,120 0.22% 657,000
2012-05-23 2012-05-21 3.344 220,480 -6,400 0.21% 737,230
2012-05-22 2012-05-18 3.000 226,880 +5,760 0.22% 680,640
2012-05-21 2012-05-17 3.688 221,120 -3,200 0.21% 815,380
2012-05-14 2012-05-10 4.063 224,320 -38,080 0.21% 911,300
2012-05-11 2012-05-09 4.063 262,400 -80,000 0.25% 1,066,000
2012-05-09 2012-05-07 4.250 342,400 -64,000 0.33% 1,455,200
2012-05-04 2012-05-02 4.094 406,400 -32,000 0.39% 1,663,700
2012-04-25 2012-04-23 4.094 438,400 +3,200 0.42% 1,794,700
2012-04-19 2012-04-17 4.125 435,200 +320 0.42% 1,795,200
2012-04-17 2012-04-13 4.094 434,880 +6,400 0.42% 1,780,290
2012-04-16 2012-04-12 4.156 428,480 +960 0.41% 1,780,870
2012-04-10 2012-04-03 4.125 427,520 +6,400 0.41% 1,763,520
2012-04-02 2012-03-29 4.250 421,120 -48,000 0.40% 1,789,760
2012-03-30 2012-03-28 4.344 469,120 +48,000 0.45% 2,037,740
2012-03-29 2012-03-27 4.344 421,120 -2,720 0.40% 1,829,240
2012-03-28 2012-03-26 4.188 423,840 -63,040 0.40% 1,774,830
2012-03-16 2012-03-14 4.313 486,880 +160 0.47% 2,099,670
2012-03-08 2012-03-06 4.313 486,720 +6,400 0.46% 2,098,980
2012-03-07 2012-03-05 4.406 480,320 +53,600 0.46% 2,116,410
2012-03-06 2012-03-02 4.375 426,720 +86,720 0.41% 1,866,900
2012-03-05 2012-03-01 4.375 340,000 +37,440 0.32% 1,487,500
2012-03-02 2012-02-29 5.219 302,560 -8,640 0.29% 1,578,985
2012-03-01 2012-02-28 4.500 311,200 +87,360 0.30% 1,400,400
2012-02-29 2012-02-27 4.594 223,840 +12,640 0.21% 1,028,265
2012-02-28 2012-02-24 4.656 211,200 +46,400 0.20% 983,400
2012-02-27 2012-02-23 4.063 164,800 +5,600 0.16% 669,500
2012-02-24 2012-02-22 3.938 159,200 +9,120 0.15% 626,850
2012-02-23 2012-02-21 3.969 150,080 +6,400 0.14% 595,630
2012-02-22 2012-02-20 4.031 143,680 +20,160 0.14% 579,210
2012-02-20 2012-02-16 3.844 123,520 -11,520 0.12% 474,780
2012-02-16 2012-02-14 4.063 135,040 +15,840 0.13% 548,600
2012-02-14 2012-02-10 4.063 119,200 -2,400 0.11% 484,250
2012-02-08 2012-02-06 4.063 121,600 -320 0.12% 494,000
2012-02-02 2012-01-31 4.344 121,920 -5,120 0.12% 529,590
2012-02-01 2012-01-30 4.063 127,040 -4,480 0.12% 516,100
2012-01-30 2012-01-26 4.063 131,520 +160 0.13% 534,300
2012-01-27 2012-01-20 4.094 131,360 +2,880 0.13% 537,755
2012-01-26 2012-01-19 4.063 128,480 +3,200 0.12% 521,950
2012-01-17 2012-01-13 4.156 125,280 +16,000 0.12% 520,695
2012-01-13 2012-01-11 4.656 109,280 +1,600 0.10% 508,835
2012-01-11 2012-01-09 4.406 107,680 +160 0.10% 474,465
2012-01-09 2012-01-05 4.500 107,520 +14,720 0.10% 483,840
2012-01-04 2011-12-30 4.656 92,800 -6,400 0.09% 432,100
2011-12-19 2011-12-15 4.469 99,200 +6,400 0.09% 443,300
2011-11-24 2011-11-22 5.313 92,800 +6,400 0.09% 493,000
2011-11-18 2011-11-16 5.906 86,400 +3,200 0.08% 510,300
2011-11-17 2011-11-15 6.563 83,200 -99,040 0.08% 546,000
2011-11-14 2011-11-10 6.250 182,240 +6,720 0.17% 1,139,000
2011-11-08 2011-11-04 6.313 175,520 +32,000 0.17% 1,107,970
2011-11-02 2011-10-31 6.969 143,520 -3,200 0.14% 1,000,155
2011-10-27 2011-10-25 6.219 146,720 -89,760 0.14% 912,415
2011-10-26 2011-10-24 6.250 236,480 +39,360 0.23% 1,478,000
2011-10-25 2011-10-21 6.625 197,120 +18,880 0.19% 1,305,920
2011-10-24 2011-10-20 6.219 178,240 +38,080 0.17% 1,108,430
2011-10-21 2011-10-19 6.563 140,160 +2,880 0.13% 919,800
2011-10-20 2011-10-18 6.656 137,280 +53,600 0.13% 913,770
2011-10-19 2011-10-17 6.750 83,680 -1,760 0.08% 564,840
2011-10-18 2011-10-14 6.563 85,440 -7,360 0.08% 560,700
2011-10-17 2011-10-13 6.094 92,800 +9,920 0.09% 565,500
2011-10-10 2011-10-06 6.000 82,880 +2,880 0.08% 497,280
2011-10-06 2011-10-03 6.750 80,000 -32,000 0.08% 540,000
2011-10-04 2011-09-30 7.969 112,000 -8,000 0.11% 892,500
2011-10-03 2011-09-28 7.188 120,000 -66,240 0.11% 862,500
2011-09-30 2011-09-27 6.906 186,240 -36,320 0.18% 1,286,220
2011-09-27 2011-09-23 6.781 222,560 +480 0.21% 1,509,235
2011-09-26 2011-09-22 6.875 222,080 +1,920 0.21% 1,526,800
2011-09-23 2011-09-21 6.875 220,160 -3,200 0.21% 1,513,600
2011-09-22 2011-09-20 7.281 223,360 -36,800 0.21% 1,626,340
2011-09-21 2011-09-19 7.188 260,160 +17,760 0.25% 1,869,900
2011-09-19 2011-09-15 7.406 242,400 -1,920 0.23% 1,795,275
2011-08-31 2011-08-29 7.625 244,320 +480 0.24% 1,862,940
2011-08-29 2011-08-25 7.375 243,840 +1,280 0.24% 1,798,320
2011-08-17 2011-08-15 7.813 242,560 +800 0.24% 1,895,000
2011-08-16 2011-08-12 7.969 241,760 +2,720 0.23% 1,926,525
2011-08-11 2011-08-09 8.281 239,040 +2,880 0.23% 1,979,550
2011-08-10 2011-08-08 8.438 236,160 +42,080 0.23% 1,992,600
2011-08-09 2011-08-05 8.750 194,080 +13,440 0.19% 1,698,200
2011-08-02 2011-07-29 9.063 180,640 -3,200 0.18% 1,637,050
2011-08-01 2011-07-28 9.063 183,840 -2,240 0.18% 1,666,050
2011-07-29 2011-07-27 9.219 186,080 -320 0.18% 1,715,425
2011-07-28 2011-07-26 9.219 186,400 -640 0.18% 1,718,375
2011-07-26 2011-07-22 9.375 187,040 -3,200 0.18% 1,753,500
2011-07-19 2011-07-15 9.219 190,240 -128,000 0.18% 1,753,775
2011-07-11 2011-07-07 10.156 318,240 +6,400 0.31% 3,232,125
2011-07-08 2011-07-06 10.625 311,840 +9,600 0.30% 3,313,300
2011-07-07 2011-07-05 9.844 302,240 -4,800 0.29% 2,975,175
2011-07-04 2011-06-29 9.219 307,040 -6,400 0.30% 2,830,525
2011-06-30 2011-06-28 9.219 313,440 -2,880 0.30% 2,889,525
2011-06-29 2011-06-27 9.063 316,320 -320 0.31% 2,866,650
2011-06-23 2011-06-21 9.063 316,640 -25,920 0.31% 2,869,550
2011-06-20 2011-06-16 8.906 342,560 -3,200 0.33% 3,050,925
2011-06-16 2011-06-14 9.063 345,760 +3,200 0.34% 3,133,450
2011-06-15 2011-06-13 9.063 342,560 -16,000 0.33% 3,104,450
2011-06-13 2011-06-09 9.375 358,560 -84,000 0.35% 3,361,500
2011-06-08 2011-06-03 10.000 442,560 -3,200 0.43% 4,425,600
2011-06-03 2011-06-01 10.313 445,760 +6,400 0.43% 4,596,900
2011-05-31 2011-05-27 11.563 439,360 +3,200 0.43% 5,080,100
2011-05-13 2011-05-11 11.875 436,160 -1,600 0.42% 5,179,400
2011-05-06 2011-05-04 10.938 437,760 -35,200 0.43% 4,788,000
2011-05-05 2011-05-03 10.781 472,960 -6,400 0.46% 5,099,100
2011-05-04 2011-04-29 10.469 479,360 -3,200 0.47% 5,018,300
2011-05-03 2011-04-28 9.688 482,560 -1,600 0.47% 4,674,800
2011-04-27 2011-04-21 9.531 484,160 +3,200 0.47% 4,614,650
2011-04-20 2011-04-18 9.531 480,960 +11,200 0.47% 4,584,150
2011-04-13 2011-04-11 10.625 469,760 +1,600 0.46% 4,991,200
2011-04-06 2011-04-01 10.781 468,160 -32,000 0.45% 5,047,350
2011-04-04 2011-03-31 10.781 500,160 -9,600 0.49% 5,392,350
2011-03-25 2011-03-23 9.219 509,760 -3,200 0.50% 4,699,350
2011-03-22 2011-03-18 10.156 512,960 +3,200 0.50% 5,209,750
2011-03-17 2011-03-15 10.938 509,760 -320 0.50% 5,575,500
2011-03-11 2011-03-09 12.188 510,080 -3,200 0.50% 6,216,600
2011-03-10 2011-03-08 12.344 513,280 +3,200 0.50% 6,335,800
2011-03-09 2011-03-07 12.188 510,080 -15,680 0.50% 6,216,600
2011-03-08 2011-03-04 11.563 525,760 -13,120 0.51% 6,079,100
2011-03-07 2011-03-03 11.719 538,880 -6,400 0.52% 6,315,000
2011-03-01 2011-02-25 10.156 545,280 -3,200 0.53% 5,538,000
2011-02-28 2011-02-24 10.156 548,480 +14,240 0.53% 5,570,500
2011-02-25 2011-02-23 10.625 534,240 +4,960 0.52% 5,676,300
2011-02-24 2011-02-22 10.313 529,280 -9,600 0.51% 5,458,200
2011-02-18 2011-02-16 8.438 538,880 +3,200 0.52% 4,546,800
2011-02-17 2011-02-15 8.594 535,680 +1,600 0.52% 4,603,500
2011-02-16 2011-02-14 9.531 534,080 -4,800 0.52% 5,090,450
2011-02-11 2011-02-09 9.531 538,880 +17,600 0.52% 5,136,200
2011-02-09 2011-02-07 9.063 521,280 -3,200 0.51% 4,724,100
2011-02-08 2011-02-02 8.125 524,480 -32,000 0.51% 4,261,400
2011-02-07 2011-01-31 7.969 556,480 -8,160 0.54% 4,434,450
2011-02-01 2011-01-28 7.625 564,640 +16,160 0.55% 4,305,380
2011-01-31 2011-01-27 7.188 548,480 -9,600 0.53% 3,942,200
2011-01-28 2011-01-26 6.719 558,080 +4,800 0.54% 3,749,600
2011-01-25 2011-01-21 6.031 553,280 +3,200 0.54% 3,336,970
2011-01-21 2011-01-19 6.125 550,080 +1,600 0.54% 3,369,240
2011-01-19 2011-01-17 5.813 548,480 +1,600 0.53% 3,188,040
2011-01-17 2011-01-13 6.031 546,880 -6,400 0.53% 3,298,370
2011-01-14 2011-01-12 5.969 553,280 -4,800 0.54% 3,302,390
2011-01-12 2011-01-10 5.719 558,080 -4,800 0.54% 3,191,520
2011-01-07 2011-01-05 5.344 562,880 +8,000 0.55% 3,007,890
2011-01-04 2010-12-31 5.563 554,880 -25,440 0.54% 3,086,520
2010-12-29 2010-12-24 5.438 580,320 -16,000 0.56% 3,155,490
2010-12-23 2010-12-21 5.156 596,320 +1,600 0.58% 3,074,775
2010-12-13 2010-12-09 5.344 594,720 +4,480 0.58% 3,178,035
2010-12-10 2010-12-08 5.188 590,240 -96,000 0.57% 3,061,870
2010-12-08 2010-12-06 5.313 686,240 -6,400 0.67% 3,645,650
2010-12-07 2010-12-03 5.125 692,640 +9,600 0.67% 3,549,780
2010-11-30 2010-11-26 5.281 683,040 +320 0.66% 3,607,305
2010-11-29 2010-11-25 5.281 682,720 -9,600 0.66% 3,605,615
2010-11-18 2010-11-16 5.469 692,320 +10,560 0.67% 3,786,125
2010-11-16 2010-11-12 5.688 681,760 +25,600 0.66% 3,877,510
2010-11-15 2010-11-11 5.938 656,160 +3,200 0.64% 3,895,950
2010-11-10 2010-11-08 6.000 652,960 +1,920 0.64% 3,917,760
2010-11-09 2010-11-05 5.750 651,040 +12,800 0.63% 3,743,480
2010-11-08 2010-11-04 5.813 638,240 +33,600 0.62% 3,709,770
2010-11-04 2010-11-02 5.625 604,640 +16,320 0.59% 3,401,100
2010-11-02 2010-10-29 5.938 588,320 +1,600 0.57% 3,493,150
2010-10-28 2010-10-26 5.625 586,720 +24,640 0.57% 3,300,300
2010-10-26 2010-10-22 5.969 562,080 +12,800 0.55% 3,354,915
2010-10-25 2010-10-21 6.250 549,280 -43,200 0.53% 3,433,000
2010-10-22 2010-10-20 5.594 592,480 -7,520 0.58% 3,314,185
2010-10-20 2010-10-18 5.125 600,000 +11,200 0.58% 3,075,000
2010-10-18 2010-10-14 5.000 588,800 +43,360 0.57% 2,944,000
2010-10-13 2010-10-11 4.813 545,440 +7,360 0.53% 2,624,930
2010-10-12 2010-10-08 5.094 538,080 +2,240 0.52% 2,740,845
2010-10-11 2010-10-07 5.188 535,840 -1,600 0.52% 2,779,670
2010-10-05 2010-09-30 5.313 537,440 +320 0.52% 2,855,150
2010-10-04 2010-09-29 5.375 537,120 -2,720 0.52% 2,887,020
2010-09-30 2010-09-28 5.313 539,840 +160 0.53% 2,867,900
2010-09-29 2010-09-27 5.563 539,680 +11,200 0.53% 3,001,970
2010-09-28 2010-09-24 5.469 528,480 -12,640 0.51% 2,890,125
2010-09-27 2010-09-22 5.094 541,120 -610 0.53% 2,756,330
2010-09-24 2010-09-21 5.469 541,730 +7,010 0.53% 2,962,586
2010-09-22 2010-09-20 5.563 534,720 +54,400 0.52% 2,974,380
2010-09-21 2010-09-17 6.938 480,320 -229,280 0.47% 3,332,220
2010-09-16 2010-09-14 4.219 709,600 -3,200 0.69% 2,993,625
2010-09-14 2010-09-10 3.875 712,800 +140,320 0.69% 2,762,100
2010-09-13 2010-09-09 3.719 572,480 +236,320 0.56% 2,128,910
2010-09-10 2010-09-08 3.781 336,160 +6,400 0.33% 1,271,105
2010-09-09 2010-09-07 3.938 329,760 -800 0.32% 1,298,430
2010-09-08 2010-09-06 4.250 330,560 -22,080 0.32% 1,404,880
2010-09-07 2010-09-03 4.188 352,640 +28,800 0.34% 1,476,680
2010-09-06 2010-09-02 3.969 323,840 +6,400 0.32% 1,285,240
2010-08-24 2010-08-20 5.063 317,440 -2,400 0.31% 1,607,040
2010-08-20 2010-08-18 5.094 319,840 -6,400 0.31% 1,629,185
2010-08-19 2010-08-17 5.281 326,240 -26,560 0.32% 1,722,955
2010-08-17 2010-08-13 5.250 352,800 -800 0.34% 1,852,200
2010-08-16 2010-08-12 5.156 353,600 -64,000 0.34% 1,823,250
2010-08-13 2010-08-11 5.094 417,600 -35,200 0.41% 2,127,150
2010-08-12 2010-08-10 5.281 452,800 -3,200 0.44% 2,391,350
2010-08-11 2010-08-09 5.344 456,000 -12,800 0.44% 2,436,750
2010-08-10 2010-08-06 5.438 468,800 +4,960 0.46% 2,549,100
2010-08-09 2010-08-05 5.313 463,840 +6,080 0.45% 2,464,150
2010-08-06 2010-08-04 5.531 457,760 +47,520 0.45% 2,531,985
2010-08-05 2010-08-03 5.719 410,240 +2,560 0.40% 2,346,060
2010-08-04 2010-08-02 5.531 407,680 -51,520 0.40% 2,254,980
2010-08-02 2010-07-29 5.625 459,200 +35,360 0.45% 2,583,000
2010-07-30 2010-07-28 6.219 423,840 -44,960 0.41% 2,635,755
2010-07-29 2010-07-27 6.281 468,800 -32,000 0.46% 2,944,650
2010-07-28 2010-07-26 6.094 500,800 -3,200 0.49% 3,051,750
2010-07-27 2010-07-23 6.250 504,000 +48,000 0.49% 3,150,000
2010-07-22 2010-07-20 5.281 456,000 -3,200 0.44% 2,408,250
2010-07-21 2010-07-19 5.219 459,200 +6,400 0.45% 2,396,450
2010-07-20 2010-07-16 5.313 452,800 +23,360 0.44% 2,405,500
2010-07-19 2010-07-15 5.625 429,440 -3,520 0.42% 2,415,600
2010-07-16 2010-07-14 5.625 432,960 +3,200 0.42% 2,435,400
2010-07-15 2010-07-13 5.656 429,760 +6,400 0.42% 2,430,830
2010-07-14 2010-07-12 5.469 423,360 +16,000 0.41% 2,315,250
2010-07-13 2010-07-09 5.563 407,360 -104,160 0.40% 2,265,940
2010-07-12 2010-07-08 5.750 511,520 -132,160 0.50% 2,941,240
2010-07-09 2010-07-07 6.125 643,680 -9,760 0.63% 3,942,540
2010-07-08 2010-07-06 6.688 653,440 +320 0.64% 4,369,880
2010-07-07 2010-07-05 6.844 653,120 +171,360 0.64% 4,469,790
2010-07-06 2010-07-02 6.875 481,760 -57,760 0.47% 3,312,100
2010-07-05 2010-06-30 6.938 539,520 +3,200 0.52% 3,742,920
2010-07-02 2010-06-29 6.813 536,320 -4,800 0.52% 3,653,680
2010-06-30 2010-06-28 6.906 541,120 -26,560 0.53% 3,737,110
2010-06-28 2010-06-24 7.188 567,680 +95,360 0.55% 4,080,200
2010-06-24 2010-06-22 7.188 472,320 -92,800 0.46% 3,394,800
2010-06-23 2010-06-21 7.469 565,120 +9,600 0.55% 4,220,740
2010-06-22 2010-06-18 7.344 555,520 +12,160 0.54% 4,079,600
2010-06-21 2010-06-17 7.438 543,360 +39,360 0.53% 4,041,240
2010-06-18 2010-06-15 7.531 504,000 -134,720 0.49% 3,795,750
2010-06-17 2010-06-14 7.719 638,720 +16,000 0.62% 4,930,120
2010-06-15 2010-06-11 7.969 622,720 +137,600 0.61% 4,962,300
2010-06-14 2010-06-10 7.094 485,120 +12,800 0.47% 3,441,320
2010-06-07 2010-06-03 7.750 472,320 -24,640 0.46% 3,660,480
2010-06-02 2010-05-31 8.125 496,960 +8,640 0.48% 4,037,800
2010-05-31 2010-05-27 7.531 488,320 +16,960 0.48% 3,677,660
2010-05-27 2010-05-25 7.406 471,360 -6,400 0.46% 3,491,010
2010-05-26 2010-05-24 7.688 477,760 -3,200 0.46% 3,672,780
2010-05-20 2010-05-18 7.781 480,960 -86,400 0.47% 3,742,470
2010-05-19 2010-05-17 7.469 567,360 +6,400 0.55% 4,237,470
2010-05-18 2010-05-14 7.813 560,960 +3,200 0.55% 4,382,500
2010-05-17 2010-05-13 8.438 557,760 +91,200 0.54% 4,706,100
2010-05-14 2010-05-12 8.750 466,560 -64,960 0.45% 4,082,400
2010-05-12 2010-05-10 7.781 531,520 +55,360 0.52% 4,135,890
2010-05-11 2010-05-07 7.750 476,160 -41,280 0.46% 3,690,240
2010-05-10 2010-05-06 7.781 517,440 +6,400 0.50% 4,026,330
2010-05-07 2010-05-05 8.125 511,040 +6,400 0.50% 4,152,200
2010-05-06 2010-05-04 9.063 504,640 +44,160 0.49% 4,573,300
2010-05-05 2010-05-03 9.375 460,480 -12,800 0.45% 4,317,000
2010-05-04 2010-04-30 9.688 473,280 +8,000 0.46% 4,584,900
2010-04-29 2010-04-27 8.438 465,280 +3,200 0.45% 3,925,800
2010-04-27 2010-04-23 8.281 462,080 +4,800 0.45% 3,826,600
2010-04-26 2010-04-22 8.594 457,280 -544,000 0.44% 3,929,750
2010-04-22 2010-04-20 8.594 1,001,280 -40,000 0.97% 8,604,750
2010-04-20 2010-04-16 9.063 1,041,280 +24,960 1.01% 9,436,600
2010-04-19 2010-04-15 9.219 1,016,320 -40,320 0.99% 9,369,200
2010-04-16 2010-04-14 9.063 1,056,640 -6,400 1.03% 9,575,800
2010-04-15 2010-04-13 9.063 1,063,040 +52,160 1.03% 9,633,800
2010-04-14 2010-04-12 8.906 1,010,880 -16,000 0.98% 9,003,150
2010-04-13 2010-04-09 9.688 1,026,880 +832,000 1.00% 9,947,900
2010-04-12 2010-04-08 8.281 194,880 +3,200 0.19% 1,613,850
2010-04-09 2010-04-07 7.969 191,680 +6,720 0.19% 1,527,450
2010-04-08 2010-04-01 7.969 184,960 -9,600 0.18% 1,473,900
2010-04-01 2010-03-30 8.438 194,560 -32,000 0.19% 1,641,600
2010-03-30 2010-03-26 7.813 226,560 -50,560 0.22% 1,770,000
2010-03-29 2010-03-25 7.969 277,120 -9,280 0.27% 2,208,300
2010-03-26 2010-03-24 7.750 286,400 -160,000 0.28% 2,219,600
2010-03-25 2010-03-23 7.750 446,400 +59,840 0.43% 3,459,600
2010-03-17 2010-03-15 7.656 386,560 -480 0.38% 2,959,600
2010-03-16 2010-03-12 7.656 387,040 -25,600 0.38% 2,963,275
2010-03-15 2010-03-11 7.688 412,640 -17,600 0.40% 3,172,170
2010-03-04 2010-03-02 9.531 430,240 +3,200 0.42% 4,100,725
2010-03-01 2010-02-25 10.313 427,040 -3,200 0.42% 4,403,850
2010-02-26 2010-02-24 10.156 430,240 -4,800 0.42% 4,369,625
2010-02-25 2010-02-23 9.219 435,040 -1,920 0.42% 4,010,525
2010-02-23 2010-02-19 9.844 436,960 +1,920 0.43% 4,301,325
2010-02-01 2010-01-28 11.719 435,040 -70,400 0.42% 5,098,125
2010-01-28 2010-01-26 11.719 505,440 -1,600 0.49% 5,923,125
2009-12-29 2009-12-24 13.281 507,040 -8,640 0.49% 6,734,125
2009-12-21 2009-12-17 13.281 515,680 -640 0.50% 6,848,875
2009-12-18 2009-12-16 13.281 516,320 -3,520 0.50% 6,857,375
2009-12-17 2009-12-15 12.813 519,840 +4,800 0.51% 6,660,450
2009-12-11 2009-12-09 13.438 515,040 -32,160 0.50% 6,920,850
2009-12-10 2009-12-08 14.375 547,200 -3,200 0.53% 7,866,000
2009-12-09 2009-12-07 13.125 550,400 +8,000 0.54% 7,224,000
2009-12-08 2009-12-04 13.750 542,400 +1,760 0.53% 7,458,000
2009-12-07 2009-12-03 13.594 540,640 +5,600 0.53% 7,349,325
2009-12-04 2009-12-02 14.531 535,040 -1,920 0.52% 7,774,800
2009-11-24 2009-11-20 13.906 536,960 +16,000 0.52% 7,467,100
2009-11-23 2009-11-19 14.063 520,960 +48,960 0.51% 7,326,000
2009-11-20 2009-11-18 14.063 472,000 +28,800 0.46% 6,637,500
2009-11-19 2009-11-17 14.531 443,200 +28,640 0.43% 6,440,250
2009-11-18 2009-11-16 14.375 414,560 +24,640 0.40% 5,959,300
2009-11-17 2009-11-13 14.531 389,920 +8,000 0.38% 5,666,025
2009-11-16 2009-11-12 14.688 381,920 +17,760 0.37% 5,609,450
2009-11-13 2009-11-11 14.531 364,160 +60,000 0.35% 5,291,700
2009-11-12 2009-11-10 14.063 304,160 +9,120 0.30% 4,277,250
2009-11-11 2009-11-09 14.219 295,040 +83,200 0.29% 4,195,100
2009-11-10 2009-11-06 14.063 211,840 +12,800 0.21% 2,979,000
2009-11-09 2009-11-05 14.531 199,040 +6,400 0.19% 2,892,300
2009-11-06 2009-11-04 14.688 192,640 +3,200 0.19% 2,829,400
2009-11-05 2009-11-03 14.844 189,440 +3,520 0.18% 2,812,000
2009-11-04 2009-11-02 15.000 185,920 +5,120 0.18% 2,788,800
2009-11-03 2009-10-30 15.156 180,800 +6,400 0.18% 2,740,250
2009-11-02 2009-10-29 15.000 174,400 -12,800 0.17% 2,616,000
2009-10-30 2009-10-28 15.469 187,200 +3,200 0.18% 2,895,750
2009-10-29 2009-10-27 15.625 184,000 -5,920 0.18% 2,875,000
2009-10-28 2009-10-23 15.625 189,920 +18,720 0.18% 2,967,500
2009-10-27 2009-10-22 15.313 171,200 +2,560 0.17% 2,621,500
2009-10-23 2009-10-21 15.938 168,640 -1,920 0.16% 2,687,700
2009-10-22 2009-10-20 16.250 170,560 -6,400 0.17% 2,771,600
2009-10-20 2009-10-16 16.875 176,960 -19,200 0.17% 2,986,200
2009-10-19 2009-10-15 16.563 196,160 -5,280 0.19% 3,248,900
2009-10-16 2009-10-14 15.625 201,440 +16,960 0.20% 3,147,500
2009-10-15 2009-10-13 16.875 184,480 -3,200 0.18% 3,113,100
2009-10-14 2009-10-12 16.875 187,680 +2,080 0.18% 3,167,100
2009-10-13 2009-10-09 16.250 185,600 +71,360 0.18% 3,016,000
2009-10-12 2009-10-08 17.813 114,240 +66,240 0.11% 2,034,900
2009-10-09 2009-10-07 17.500 48,000 -3,200 0.05% 840,000
2009-10-07 2009-10-05 17.813 51,200 +3,200 0.05% 912,000
2009-10-05 2009-09-30 17.813 48,000 -41,280 0.05% 855,000
2009-10-02 2009-09-29 17.188 89,280 -3,200 0.09% 1,534,500
2009-09-30 2009-09-28 18.125 92,480 -45,760 0.09% 1,676,200
2009-09-29 2009-09-25 18.125 138,240 +3,200 0.13% 2,505,600
2009-09-28 2009-09-24 18.125 135,040 -10,560 0.13% 2,447,600
2009-09-25 2009-09-23 18.438 145,600 +9,600 0.14% 2,684,500
2009-09-24 2009-09-22 18.438 136,000 +6,400 0.13% 2,507,500
2009-09-23 2009-09-21 18.750 129,600 -1,120 0.13% 2,430,000
2009-09-22 2009-09-18 17.813 130,720 -32,000 0.13% 2,328,450
2009-09-21 2009-09-17 18.750 162,720 -320 0.16% 3,051,000
2009-09-18 2009-09-16 19.063 163,040 +1,280 0.16% 3,107,950
2009-09-16 2009-09-14 20.000 161,760 +37,600 0.16% 3,235,200
2009-09-14 2009-09-10 16.875 124,160 -3,200 0.12% 2,095,200
2009-09-09 2009-09-07 17.188 127,360 +3,200 0.12% 2,189,000
2009-09-08 2009-09-04 18.125 124,160 -160 0.12% 2,250,400
2009-09-07 2009-09-03 17.500 124,320 -1,600 0.12% 2,175,600
2009-09-04 2009-09-02 17.188 125,920 -29,440 0.12% 2,164,250
2009-09-03 2009-09-01 17.813 155,360 -9,760 0.15% 2,767,350
2009-09-02 2009-08-31 18.125 165,120 +28,480 0.16% 2,992,800
2009-09-01 2009-08-28 16.250 136,640 -1,280 0.13% 2,220,400
2009-08-31 2009-08-27 17.500 137,920 +9,120 0.13% 2,413,600
2009-08-28 2009-08-26 19.375 128,800 -7,360 0.13% 2,495,500
2009-08-27 2009-08-25 20.313 136,160 +17,920 0.13% 2,765,750
2009-08-26 2009-08-24 19.688 118,240 +27,040 0.12% 2,327,850
2009-08-25 2009-08-21 17.813 91,200 +9,920 0.09% 1,624,500
2009-08-24 2009-08-20 16.563 81,280 +320 0.08% 1,346,200
2009-08-21 2009-08-19 15.000 80,960 +4,960 0.08% 1,214,400
2009-08-19 2009-08-17 19.375 76,000 +32,000 0.07% 1,472,500
2009-08-18 2009-08-14 18.750 44,000 -3,200 0.04% 825,000
2009-08-17 2009-08-13 16.563 47,200 +3,200 0.05% 781,750
2009-08-12 2009-08-10 11.875 44,000 -3,200 0.04% 522,500
2009-08-10 2009-08-06 10.781 47,200 +3,200 0.05% 508,875
2009-08-06 2009-08-04 10.938 44,000 -2,560 0.04% 481,250
2009-07-24 2009-07-22 10.156 46,560 -14,560 0.05% 472,875
2009-07-15 2009-07-13 10.000 61,120 -3,200 0.06% 611,200
2009-07-03 2009-06-30 9.531 64,320 -11,040 0.06% 613,050
2009-06-11 2009-06-09 11.250 75,360 -12,000 0.07% 847,800
2009-06-08 2009-06-04 11.719 87,360 +5,760 0.08% 1,023,750
2009-06-02 2009-05-29 11.094 81,600 +320 0.08% 905,250
2009-05-29 2009-05-26 10.313 81,280 +320 0.08% 838,200
2009-05-27 2009-05-25 9.219 80,960 +4,320 0.08% 746,350
2009-05-26 2009-05-22 9.688 76,640 +25,120 0.07% 742,450
2009-05-25 2009-05-21 9.063 51,520 +24,000 0.05% 466,900
2009-05-21 2009-05-19 7.688 27,520 +7,200 0.03% 211,560
2009-05-20 2009-05-18 7.344 20,320 +160 0.02% 149,225
2009-04-23 2009-04-21 6.469 20,160 -2,720 0.02% 130,410
2009-04-22 2009-04-20 6.719 22,880 -2,240 0.02% 153,725
2009-04-21 2009-04-17 6.750 25,120 -61,760 0.02% 169,560
2009-04-17 2009-04-15 6.813 86,880 +960 0.08% 591,870
2009-03-16 2009-03-12 5.781 85,920 +6,240 0.08% 496,725
2009-03-11 2009-03-09 6.500 79,680 -35,200 0.08% 517,920
2009-03-10 2009-03-06 6.969 114,880 -640 0.11% 800,570
2009-03-09 2009-03-05 7.094 115,520 +640 0.11% 819,470
2009-02-10 2009-02-06 7.156 114,880 -1,280 0.11% 822,110
2009-02-09 2009-02-05 7.156 116,160 -480 0.11% 831,270
2009-02-06 2009-02-04 7.281 116,640 +320 0.11% 849,285
2009-02-05 2009-02-03 7.500 116,320 -255,680 0.11% 872,400
2009-02-04 2009-02-02 7.656 372,000 +1,120 0.36% 2,848,125
2009-02-03 2009-01-30 8.281 370,880 -320 0.36% 3,071,350
2009-02-02 2009-01-29 8.125 371,200 +320 0.36% 3,016,000
2009-01-21 2009-01-19 10.156 370,880 +320 0.36% 3,766,750
2009-01-05 2008-12-31 15.156 370,560 -640 0.36% 5,616,300
2008-12-22 2008-12-18 14.844 371,200 -224,000 0.36% 5,510,000
2008-12-09 2008-12-05 13.125 595,200 +546,560 0.58% 7,812,000
2008-11-05 2008-11-03 13.906 48,640 -19,200 0.05% 676,400
2008-10-28 2008-10-24 12.500 67,840 +1,600 0.07% 848,000
2008-10-23 2008-10-21 12.813 66,240 -3,200 0.06% 848,700
2008-10-20 2008-10-16 15.469 69,440 -480 0.07% 1,074,150
2008-10-17 2008-10-15 14.063 69,920 -16,800 0.07% 983,250
2008-10-08 2008-10-03 20.313 86,720 -8,960 0.08% 1,761,500
2008-10-02 2008-09-29 19.063 95,680 -8,960 0.09% 1,823,900
2008-09-30 2008-09-26 17.500 104,640 -320 0.10% 1,831,200
2008-09-29 2008-09-25 17.188 104,960 -6,080 0.10% 1,804,000
2008-09-23 2008-09-19 16.250 111,040 -3,120 0.11% 1,804,400
2008-09-19 2008-09-17 16.250 114,160 -3,040 0.11% 1,855,100
2008-09-16 2008-09-11 16.875 117,200 -9,600 0.11% 1,977,750
2008-09-11 2008-09-09 17.813 126,800 +320 0.12% 2,258,625
2008-09-03 2008-09-01 18.125 126,480 +2,560 0.12% 2,292,450
2008-09-01 2008-08-28 17.500 123,920 -3,360 0.12% 2,168,600
2008-08-26 2008-08-21 17.500 127,280 -960 0.12% 2,227,400
2008-08-20 2008-08-18 16.250 128,240 -6,080 0.12% 2,083,900
2008-08-19 2008-08-15 17.188 134,320 -1,920 0.13% 2,308,625
2008-08-18 2008-08-14 18.750 136,240 -320 0.13% 2,554,500
2008-08-15 2008-08-13 20.000 136,560 -3,840 0.13% 2,731,200
2008-08-14 2008-08-12 20.625 140,400 -160 0.14% 2,895,750
2008-08-11 2008-08-07 21.563 140,560 -1,280 0.14% 3,030,825
2008-08-07 2008-08-04 21.875 141,840 +160 0.14% 3,102,750
2008-07-31 2008-07-29 22.188 141,680 -3,040 0.14% 3,143,525
2008-07-21 2008-07-17 20.625 144,720 -2,240 0.14% 2,984,850
2008-07-18 2008-07-16 21.875 146,960 +480 0.14% 3,214,750
2008-07-14 2008-07-10 21.875 146,480 -3,520 0.14% 3,204,250
2008-07-04 2008-07-02 22.813 150,000 -480 0.14% 3,421,875
2008-07-03 2008-06-30 22.813 150,480 -7,680 0.15% 3,432,825
2008-06-24 2008-06-20 22.813 158,160 +320 0.15% 3,608,025
2008-06-17 2008-06-13 22.813 157,840 +3,040 0.15% 3,600,725
2008-06-16 2008-06-12 23.125 154,800 +9,120 0.15% 3,579,750
2008-06-12 2008-06-10 23.125 145,680 +1,600 0.14% 3,368,850
2008-06-10 2008-06-05 23.750 144,080 +1,600 0.14% 3,421,900
2008-05-27 2008-05-23 25.000 142,480 -960 0.47% 3,562,000
2008-05-26 2008-05-22 24.063 143,440 +6,400 0.47% 3,451,525
2008-05-14 2008-05-09 25.938 137,040 +1,920 0.45% 3,554,475
2008-05-13 2008-05-08 25.938 135,120 -160 0.44% 3,504,675
2008-05-09 2008-05-07 26.875 135,280 -2,880 0.44% 3,635,650
2008-05-08 2008-05-06 27.188 138,160 -4,320 0.45% 3,756,225
2008-05-07 2008-05-05 27.188 142,480 -6,400 0.47% 3,873,675
2008-05-06 2008-05-02 27.188 148,880 +2,560 0.49% 4,047,675
2008-04-29 2008-04-25 25.938 146,320 -3,200 0.48% 3,795,175
2008-04-28 2008-04-24 25.938 149,520 -12,480 0.49% 3,878,175
2008-04-25 2008-04-23 25.938 162,000 -320 0.53% 4,201,875
2008-04-24 2008-04-22 25.625 162,320 -5,280 0.53% 4,159,450
2008-04-23 2008-04-21 25.313 167,600 -22,720 0.55% 4,242,375
2008-04-22 2008-04-18 25.000 190,320 -3,200 0.63% 4,758,000
2008-04-21 2008-04-17 25.313 193,520 +1,600 0.64% 4,898,475
2008-04-18 2008-04-16 25.313 191,920 -10,240 0.63% 4,857,975
2008-04-17 2008-04-15 25.000 202,160 -3,200 0.66% 5,054,000
2008-04-16 2008-04-14 25.313 205,360 -9,600 0.67% 5,198,175
2008-04-15 2008-04-11 25.938 214,960 -3,200 0.71% 5,575,525
2008-04-10 2008-04-08 24.063 218,160 -9,440 0.72% 5,249,475
2008-04-09 2008-04-07 25.938 227,600 +6,080 0.75% 5,903,375
2008-04-07 2008-04-02 26.250 221,520 +3,200 0.73% 5,814,900
2008-03-28 2008-03-26 26.563 218,320 +1,440 0.72% 5,799,125
2008-03-27 2008-03-25 27.500 216,880 +1,440 0.71% 5,964,200
2008-03-25 2008-03-19 26.875 215,440 -3,040 0.71% 5,789,950
2008-03-20 2008-03-18 25.938 218,480 +4,800 0.72% 5,666,825
2008-03-19 2008-03-17 25.938 213,680 +1,600 0.70% 5,542,325
2008-03-18 2008-03-14 28.438 212,080 +9,120 0.70% 6,031,025
2008-03-17 2008-03-13 25.625 202,960 -9,280 0.67% 5,200,850
2008-03-14 2008-03-12 25.625 212,240 -3,200 0.70% 5,438,650
2008-03-12 2008-03-10 23.438 215,440 -320 0.71% 5,049,375
2008-03-10 2008-03-06 24.688 215,760 -960 0.71% 5,326,575
2008-03-07 2008-03-05 24.688 216,720 +960 0.71% 5,350,275
2008-03-06 2008-03-04 25.000 215,760 +2,880 0.71% 5,394,000
2008-03-05 2008-03-03 24.063 212,880 +960 0.70% 5,122,425
2008-03-03 2008-02-28 23.125 211,920 -640 0.70% 4,900,650
2008-02-25 2008-02-21 20.938 212,560 +640 0.70% 4,450,475
2008-02-04 2008-01-31 23.750 211,920 -640 0.70% 5,033,100
2008-02-01 2008-01-30 24.063 212,560 -2,560 0.70% 5,114,725
2008-01-31 2008-01-29 23.750 215,120 +12,480 0.71% 5,109,100
2008-01-29 2008-01-25 23.750 202,640 -7,520 0.67% 4,812,700
2008-01-28 2008-01-24 23.438 210,160 +640 0.70% 4,925,625
2008-01-25 2008-01-23 23.438 209,520 -4,480 0.69% 4,910,625
2008-01-24 2008-01-22 21.875 214,000 -1,440 0.71% 4,681,250
2008-01-23 2008-01-21 22.500 215,440 -13,120 0.71% 4,847,400
2008-01-22 2008-01-18 25.938 228,560 +1,120 0.76% 5,928,275
2008-01-14 2008-01-10 25.625 227,440 +29,280 0.75% 5,828,150
2008-01-11 2008-01-09 22.188 198,160 +160 0.66% 4,396,675
2008-01-10 2008-01-08 21.250 198,000 +2,560 0.66% 4,207,500
2008-01-09 2008-01-07 21.875 195,440 +6,720 0.65% 4,275,250
2008-01-08 2008-01-04 22.813 188,720 +960 0.62% 4,305,175
2008-01-03 2007-12-31 23.438 187,760 +19,520 0.62% 4,400,625
2008-01-02 2007-12-27 22.188 168,240 -18,240 0.56% 3,732,825
2007-12-27 2007-12-20 23.750 186,480 -640 0.62% 4,428,900
2007-12-19 2007-12-17 21.563 187,120 +640 0.62% 4,034,775
2007-12-17 2007-12-13 23.438 186,480 +6,720 0.62% 4,370,625
2007-12-12 2007-12-10 24.063 179,760 -3,520 0.60% 4,325,475
2007-12-11 2007-12-07 24.688 183,280 +640 0.61% 4,524,725
2007-12-10 2007-12-06 25.000 182,640 +3,200 0.61% 4,566,000
2007-12-07 2007-12-05 25.625 179,440 -1,280 0.60% 4,598,150
2007-12-06 2007-12-04 25.000 180,720 -12,160 0.60% 4,518,000
2007-12-05 2007-12-03 25.938 192,880 -9,440 0.64% 5,002,825
2007-12-04 2007-11-30 26.875 202,320 -17,600 0.67% 5,437,350
2007-11-28 2007-11-26 23.750 219,920 +4,320 0.73% 5,223,100
2007-11-27 2007-11-23 24.688 215,600 +9,280 0.72% 5,322,625
2007-11-26 2007-11-22 24.063 206,320 -1,440 0.69% 4,964,575
2007-11-23 2007-11-21 24.375 207,760 -640 0.69% 5,064,150
2007-11-22 2007-11-20 24.063 208,400 +4,160 0.69% 5,014,625
2007-11-21 2007-11-19 24.063 204,240 +18,880 0.68% 4,914,525
2007-11-20 2007-11-16 22.500 185,360 -320 0.62% 4,170,600
2007-11-15 2007-11-13 21.563 185,680 -20,480 0.62% 4,003,725
2007-11-09 2007-11-07 21.563 206,160 -7,360 0.69% 4,445,325
2007-11-07 2007-11-05 21.875 213,520 -4,960 0.71% 4,670,750
2007-11-05 2007-11-01 22.813 218,480 -19,200 0.73% 4,984,075
2007-11-02 2007-10-31 22.813 237,680 -2,240 0.79% 5,422,075
2007-10-30 2007-10-26 21.563 239,920 +640 0.80% 5,173,275
2007-10-26 2007-10-24 21.563 239,280 -5,120 0.80% 5,159,475
2007-10-24 2007-10-22 21.250 244,400 -3,840 0.82% 5,193,500
2007-10-23 2007-10-18 21.250 248,240 +2,880 0.83% 5,275,100
2007-10-22 2007-10-17 21.563 245,360 -1,600 0.82% 5,290,575
2007-10-18 2007-10-16 21.875 246,960 +2,080 0.82% 5,402,250
2007-10-17 2007-10-15 23.125 244,880 -7,520 0.82% 5,662,850
2007-10-16 2007-10-12 22.188 252,400 +3,520 0.84% 5,600,125
2007-10-12 2007-10-10 22.500 248,880 -4,800 0.83% 5,599,800
2007-10-11 2007-10-09 23.438 253,680 +20,800 0.85% 5,945,625
2007-10-09 2007-10-05 20.313 232,880 -11,040 0.78% 4,730,375
2007-10-08 2007-10-04 17.813 243,920 +3,200 0.81% 4,344,825
2007-10-04 2007-10-02 19.063 240,720 +16,480 0.80% 4,588,725
2007-10-03 2007-09-28 19.375 224,240 +1,600 0.75% 4,344,650
2007-09-21 2007-09-19 20.000 222,640 +4,800 0.74% 4,452,800
2007-09-20 2007-09-18 20.313 217,840 +960 0.73% 4,424,875
2007-09-19 2007-09-17 20.938 216,880 +13,600 0.72% 4,540,925
2007-09-17 2007-09-13 20.313 203,280 +960 0.68% 4,129,125
2007-09-10 2007-09-06 19.688 202,320 -1,920 0.67% 3,983,175
2007-09-05 2007-09-03 19.375 204,240 +960 0.68% 3,957,150
2007-09-04 2007-08-31 20.313 203,280 -9,600 0.68% 4,129,125
2007-09-03 2007-08-30 20.000 212,880 +1,760 0.71% 4,257,600
2007-08-30 2007-08-28 20.000 211,120 -6,400 0.70% 4,222,400
2007-08-29 2007-08-27 20.000 217,520 +1,600 0.73% 4,350,400
2007-08-28 2007-08-24 17.500 215,920 -160 0.72% 3,778,600
2007-08-27 2007-08-23 17.188 216,080 -2,720 0.72% 3,713,875
2007-08-24 2007-08-22 16.875 218,800 +6,080 0.73% 3,692,250
2007-08-21 2007-08-17 14.219 212,720 -3,200 0.71% 3,024,613
2007-08-20 2007-08-16 15.625 215,920 +2,240 0.72% 3,373,750
2007-08-17 2007-08-15 17.500 213,680 -640 0.71% 3,739,400
2007-08-15 2007-08-13 17.813 214,320 -4,320 0.72% 3,817,575
2007-08-13 2007-08-09 18.750 218,640 +5,600 0.73% 4,099,500
2007-08-09 2007-08-07 18.125 213,040 +25,760 0.71% 3,861,350
2007-08-08 2007-08-06 18.750 187,280 -3,200 0.63% 3,511,500
2007-08-07 2007-08-03 20.625 190,480 +6,400 0.64% 3,928,650
2007-08-06 2007-08-02 21.250 184,080 +960 0.61% 3,911,700
2007-08-03 2007-08-01 22.500 183,120 +34,080 0.61% 4,120,200
2007-08-02 2007-07-31 22.500 149,040 +41,600 0.50% 3,353,400
2007-08-01 2007-07-30 20.313 107,440 -1,600 0.36% 2,182,375
2007-07-31 2007-07-27 19.063 109,040 +3,200 0.36% 2,078,575
2007-07-26 2007-07-24 19.063 105,840 +12,800 0.35% 2,017,575
2007-07-25 2007-07-23 18.438 93,040 +6,400 0.31% 1,715,425
2007-07-24 2007-07-20 20.313 86,640 -25,600 0.29% 1,759,875
2007-07-20 2007-07-18 21.250 112,240 +7,040 0.37% 2,385,100
2007-07-19 2007-07-17 21.563 105,200 +21,760 0.35% 2,268,375
2007-07-18 2007-07-16 21.563 83,440 -3,840 0.28% 1,799,175
2007-07-13 2007-07-11 21.250 87,280 +4,160 0.29% 1,854,700
2007-07-09 2007-07-05 22.500 83,120 -320 0.28% 1,870,200
2007-07-06 2007-07-04 20.000 83,440 +640 0.28% 1,668,800
2007-07-04 2007-06-29 21.563 82,800 -2,560 0.28% 1,785,375
2007-06-28 2007-06-26 23.125 85,360 -4,480 0.28% 1,973,950
2007-06-27 2007-06-25 23.438 89,840 +1,600 0.30% 2,105,625
2007-06-26 2007-06-22 22.188 88,240 0.29% 1,957,825

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top