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: CHONG HING SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.232 4,641,800 +0 0.73% 1,076,898
2025-10-13 2025-10-09 0.209 4,641,800 +0 0.73% 970,136
2025-10-10 2025-10-08 0.210 4,641,800 +0 0.73% 974,778
2025-10-09 2025-10-06 0.210 4,641,800 +0 0.73% 974,778
2025-10-08 2025-10-03 0.211 4,641,800 +0 0.73% 979,420
2025-10-06 2025-10-02 0.213 4,641,800 +0 0.73% 988,703
2025-10-03 2025-09-30 0.218 4,641,800 +0 0.73% 1,011,912
2025-10-02 2025-09-29 0.218 4,641,800 +0 0.73% 1,011,912
2025-09-30 2025-09-26 0.218 4,641,800 +0 0.73% 1,011,912
2025-09-29 2025-09-25 0.215 4,641,800 +0 0.73% 997,987
2025-09-26 2025-09-24 0.230 4,641,800 +0 0.73% 1,067,614
2025-09-25 2025-09-23 0.210 4,641,800 +100,000 0.73% 974,778
2025-08-14 2025-08-12 0.360 4,541,800 -10,000 0.72% 1,635,048
2025-07-30 2025-07-28 0.355 4,551,800 -10,000 0.72% 1,615,889
2025-07-11 2025-07-09 0.200 4,561,800 -40,000 0.72% 912,360
2025-07-04 2025-07-02 0.210 4,601,800 +10,000 0.73% 966,378
2025-06-05 2025-06-03 0.162 4,591,800 +100,000 0.72% 743,872
2025-03-21 2025-03-19 0.125 4,491,800 -1,800 0.71% 561,475
2025-01-08 2025-01-06 0.112 4,493,600 +20,000 0.71% 503,283
2025-01-03 2024-12-31 0.107 4,473,600 -7,000 0.71% 478,675
2024-07-22 2024-07-18 0.097 4,480,600 -8,000 2.44% 434,618
2024-07-08 2024-07-04 0.123 4,488,600 -800 2.44% 552,098
2024-06-28 2024-06-26 0.094 4,489,400 -24,000 2.44% 422,004
2024-03-06 2024-03-04 0.136 4,513,400 +50,000 2.46% 613,822
2023-10-05 2023-10-03 0.140 4,463,400 +3,600 2.43% 624,876
2023-09-20 2023-09-18 0.165 4,459,800 +10,000 2.43% 735,867
2023-07-27 2023-07-25 0.250 4,449,800 -2,400 2.42% 1,112,450
2023-07-21 2023-07-19 0.325 4,452,200 -4,600 2.42% 1,446,965
2023-07-20 2023-07-18 0.350 4,456,800 -19,400 2.43% 1,559,880
2023-07-12 2023-07-10 0.350 4,476,200 +24,000 2.44% 1,566,670
2023-06-20 2023-06-16 0.350 4,452,200 +8,000 2.42% 1,558,270
2023-06-13 2023-06-09 0.375 4,444,200 +2,400 2.42% 1,666,575
2023-04-28 2023-04-26 0.450 4,441,800 +8,000 2.42% 1,998,810
2023-04-24 2023-04-20 0.475 4,433,800 +20,000 2.41% 2,106,055
2023-04-21 2023-04-19 0.500 4,413,800 +20,000 2.40% 2,206,900
2023-03-14 2023-03-10 0.725 4,393,800 +8,000 2.39% 3,185,505
2023-02-17 2023-02-15 0.850 4,385,800 +4,000 2.39% 3,727,930
2022-12-09 2022-12-07 1.350 4,381,800 -600 2.39% 5,915,430
2022-12-08 2022-12-06 1.325 4,382,400 +7,600 2.39% 5,806,680
2022-11-17 2022-11-15 1.225 4,374,800 +13,800 2.38% 5,359,130
2022-10-27 2022-10-25 0.525 4,361,000 -1,400 2.40% 2,289,525
2022-08-30 2022-08-26 1.250 4,362,400 +3,800 2.40% 5,453,000
2022-08-12 2022-08-10 1.325 4,358,600 -1,200 2.40% 5,775,145
2022-07-15 2022-07-13 1.925 4,359,800 +4,000 2.40% 8,392,615
2022-07-13 2022-07-11 1.975 4,355,800 +4,600 2.40% 8,602,705
2022-07-12 2022-07-08 1.875 4,351,200 +20,000 2.40% 8,158,500
2022-06-09 2022-06-07 2.700 4,331,200 +8,000 2.39% 11,694,240
2022-06-07 2022-06-02 3.100 4,323,200 +8,000 2.38% 13,401,920
2022-03-30 2022-03-28 2.525 4,315,200 -28,600 2.38% 10,895,880
2022-03-07 2022-03-03 2.875 4,343,800 -4,000 2.39% 12,488,425
2022-02-24 2022-02-22 2.825 4,347,800 -20,000 2.40% 12,282,535
2022-02-16 2022-02-14 3.250 4,367,800 +4,000 2.41% 14,195,350
2022-02-14 2022-02-10 3.250 4,363,800 +3,800 2.40% 14,182,350
2022-02-09 2022-02-07 3.325 4,360,000 -6,800 2.40% 14,497,000
2022-01-10 2022-01-06 4.225 4,366,800 +24,000 2.41% 18,449,730
2021-12-20 2021-12-16 4.200 4,342,800 +4,000 2.39% 18,239,760
2021-12-10 2021-12-08 4.425 4,338,800 +8,000 2.39% 19,199,190
2021-09-20 2021-09-16 4.550 4,330,800 +3,200 2.46% 19,705,140
2021-08-03 2021-07-30 6.125 4,327,600 -19,200 2.46% 26,506,550
2021-08-02 2021-07-29 6.375 4,346,800 -12,000 2.47% 27,710,850
2021-07-29 2021-07-27 5.775 4,358,800 -2,320,000 2.47% 25,172,070
2021-07-28 2021-07-26 5.975 6,678,800 -4,000 3.79% 39,905,830
2021-07-26 2021-07-22 6.200 6,682,800 -4,000 3.79% 41,433,360
2021-07-13 2021-07-09 6.100 6,686,800 -5,200 3.80% 40,789,480
2021-07-12 2021-07-08 5.950 6,692,000 -5,800 3.80% 39,817,400
2021-07-09 2021-07-07 6.075 6,697,800 +3,000 3.80% 40,689,135
2021-06-30 2021-06-28 6.875 6,694,800 -200 3.80% 46,026,750
2021-06-17 2021-06-15 6.125 6,695,000 -14,000 3.85% 41,006,875
2021-05-21 2021-05-18 7.250 6,709,000 +6,000 3.86% 48,640,250
2021-05-17 2021-05-13 6.875 6,703,000 +4,000 3.86% 46,083,125
2021-05-05 2021-05-03 7.875 6,699,000 -12,000 3.85% 52,754,625
2021-05-04 2021-04-30 7.625 6,711,000 -106,800 3.86% 51,171,375
2021-05-03 2021-04-29 7.250 6,817,800 -4,000 3.92% 49,429,050
2021-04-30 2021-04-28 6.875 6,821,800 +4,000 3.92% 46,899,875
2021-04-23 2021-04-21 7.500 6,817,800 -4,400 3.97% 51,133,500
2021-04-21 2021-04-19 7.500 6,822,200 -4,000 3.98% 51,166,500
2021-04-19 2021-04-15 7.250 6,826,200 -32,000 3.98% 49,489,950
2021-04-14 2021-04-12 7.500 6,858,200 +8,000 4.00% 51,436,500
2021-04-12 2021-04-08 8.250 6,850,200 -15,600 3.99% 56,514,150
2021-03-19 2021-03-17 5.500 6,865,800 -7,800 4.00% 37,761,900
2021-03-18 2021-03-16 5.450 6,873,600 -8,600 4.01% 37,461,120
2021-03-12 2021-03-10 5.900 6,882,200 +6,000 4.01% 40,604,980
2021-03-10 2021-03-08 6.500 6,876,200 -32,600 4.01% 44,695,300
2021-03-09 2021-03-05 6.500 6,908,800 -600 4.03% 44,907,200
2021-03-01 2021-02-25 7.500 6,909,400 +4,000 4.03% 51,820,500
2021-02-24 2021-02-22 8.125 6,905,400 +5,000 4.02% 56,106,375
2021-02-23 2021-02-19 7.875 6,900,400 -400 4.02% 54,340,650
2021-02-22 2021-02-18 8.250 6,900,800 +2,400 4.02% 56,931,600
2021-02-19 2021-02-17 8.000 6,898,400 -8,000 4.02% 55,187,200
2021-02-18 2021-02-16 7.375 6,906,400 -7,600 4.02% 50,934,700
2021-02-17 2021-02-11 6.125 6,914,000 -400 4.03% 42,348,250
2021-02-10 2021-02-08 6.250 6,914,400 -7,600 4.03% 43,215,000
2021-02-08 2021-02-04 5.600 6,922,000 +8,000 4.03% 38,763,200
2021-02-04 2021-02-02 5.525 6,914,000 -1,200 4.03% 38,199,850
2021-01-26 2021-01-22 6.125 6,915,200 +1,000 4.03% 42,355,600
2021-01-21 2021-01-19 6.875 6,914,200 +10,000 4.03% 47,535,125
2021-01-20 2021-01-18 6.875 6,904,200 +32,000 4.02% 47,466,375
2021-01-18 2021-01-14 6.250 6,872,200 +4,000 4.01% 42,951,250
2021-01-13 2021-01-11 5.475 6,868,200 +2,000 4.00% 37,603,395
2021-01-07 2021-01-05 5.600 6,866,200 -38,000 4.00% 38,450,720
2021-01-06 2021-01-04 5.500 6,904,200 -12,000 4.02% 37,973,100
2020-12-30 2020-12-28 4.600 6,916,200 -2,000 4.03% 31,814,520
2020-12-21 2020-12-17 4.375 6,918,200 -6,000 4.03% 30,267,125
2020-12-15 2020-12-11 4.625 6,924,200 -2,400 4.04% 32,024,425
2020-12-14 2020-12-10 5.075 6,926,600 -38,000 4.04% 35,152,495
2020-12-11 2020-12-09 4.150 6,964,600 +9,200 4.06% 28,903,090
2020-12-07 2020-12-03 2.875 6,955,400 +6,000 4.05% 19,996,775
2020-11-25 2020-11-23 3.500 6,949,400 +4,000 4.05% 24,322,900
2020-11-18 2020-11-16 3.450 6,945,400 -1,200 4.05% 23,961,630
2020-10-23 2020-10-21 4.000 6,946,600 +11,400 4.05% 27,786,400
2020-08-20 2020-08-18 5.000 6,935,200 +8,000 4.04% 34,676,000
2020-08-19 2020-08-17 5.000 6,927,200 +15,800 4.04% 34,636,000
2020-08-18 2020-08-14 5.000 6,911,400 +14,400 4.03% 34,557,000
2020-08-11 2020-08-07 5.100 6,897,000 +4,000 4.02% 35,174,700
2020-08-10 2020-08-06 5.025 6,893,000 -22,800 4.02% 34,637,325
2020-08-06 2020-08-04 5.075 6,915,800 +22,800 4.03% 35,097,685
2020-07-23 2020-07-21 5.150 6,893,000 -1,600 4.02% 35,498,950
2020-07-22 2020-07-20 5.225 6,894,600 -23,400 4.02% 36,024,285
2020-07-21 2020-07-17 4.750 6,918,000 -3,400 4.03% 32,860,500
2020-07-20 2020-07-16 4.675 6,921,400 +3,600 4.03% 32,357,545
2020-07-06 2020-07-02 4.775 6,917,800 -480 4.03% 33,032,495
2020-06-29 2020-06-24 4.950 6,918,280 +7,000 4.03% 34,245,486
2020-06-19 2020-06-17 5.300 6,911,280 -6,800 4.03% 36,629,784
2020-06-09 2020-06-05 5.325 6,918,080 -4,000 4.21% 36,838,776
2020-06-03 2020-06-01 4.425 6,922,080 +3,400 4.21% 30,630,204
2020-06-01 2020-05-28 4.750 6,918,680 +4,000 4.21% 32,863,730
2020-05-21 2020-05-19 5.475 6,914,680 +9,800 4.21% 37,857,873
2020-05-04 2020-04-28 6.050 6,904,880 +4,000 4.20% 41,774,524
2020-04-17 2020-04-15 6.100 6,900,880 +9,200 4.20% 42,095,368
2020-04-15 2020-04-09 6.375 6,891,680 +600 4.19% 43,934,460
2020-04-07 2020-04-03 6.100 6,891,080 +2,000 4.19% 42,035,588
2020-04-06 2020-04-02 5.700 6,889,080 -4,000 4.19% 39,267,756
2020-04-03 2020-04-01 5.575 6,893,080 +6,000 4.19% 38,428,921
2020-03-23 2020-03-19 6.025 6,887,080 -4,000 4.19% 41,494,657
2020-03-20 2020-03-18 6.200 6,891,080 -9,200 4.19% 42,724,696
2020-03-18 2020-03-16 6.225 6,900,280 +200 4.20% 42,954,243
2020-03-16 2020-03-12 7.000 6,900,080 -12,000 4.20% 48,300,560
2020-03-11 2020-03-09 7.000 6,912,080 -7,400 4.21% 48,384,560
2020-03-05 2020-03-03 7.375 6,919,480 -6,000,000 4.21% 51,031,165
2020-02-28 2020-02-26 7.125 12,919,480 -23,200 7.86% 92,051,295
2020-02-27 2020-02-25 6.750 12,942,680 -800 7.87% 87,363,090
2020-02-26 2020-02-24 7.125 12,943,480 +6,800 7.88% 92,222,295
2020-02-25 2020-02-21 8.000 12,936,680 +8,000 7.87% 103,493,440
2020-02-24 2020-02-20 8.000 12,928,680 -14,000 7.87% 103,429,440
2020-02-21 2020-02-19 8.125 12,942,680 -28,000 7.87% 105,159,275
2020-02-20 2020-02-18 8.875 12,970,680 -30,800 7.89% 115,114,785
2020-02-19 2020-02-17 6.875 13,001,480 -36,200 7.91% 89,385,175
2020-02-13 2020-02-11 5.975 13,037,680 +15,200 7.93% 77,900,138
2020-02-12 2020-02-10 5.800 13,022,480 +4,000 7.92% 75,530,384
2020-02-10 2020-02-06 6.025 13,018,480 +23,400 7.92% 78,436,342
2020-01-31 2020-01-29 5.975 12,995,080 -16,000 7.91% 77,645,603
2020-01-23 2020-01-21 6.225 13,011,080 +20,800 7.92% 80,993,973
2020-01-21 2020-01-17 6.250 12,990,280 +4,000 7.90% 81,189,250
2020-01-17 2020-01-15 6.150 12,986,280 -5,800 7.90% 79,865,622
2020-01-15 2020-01-13 6.500 12,992,080 -200 7.90% 84,448,520
2019-12-27 2019-12-20 6.375 12,992,280 -600 7.91% 82,825,785
2019-12-20 2019-12-18 6.375 12,992,880 -200 7.91% 82,829,610
2019-12-16 2019-12-12 5.500 12,993,080 +2,000 7.91% 71,461,940
2019-12-13 2019-12-11 5.850 12,991,080 +40,000 7.90% 75,997,818
2019-12-09 2019-12-05 6.025 12,951,080 +4,000 7.88% 78,030,257
2019-12-04 2019-12-02 6.025 12,947,080 +12,000 7.88% 78,006,157
2019-11-21 2019-11-19 6.875 12,935,080 +4,200 7.87% 88,928,675
2019-11-18 2019-11-14 7.000 12,930,880 +17,400 7.87% 90,516,160
2019-11-15 2019-11-13 7.500 12,913,480 -400 7.86% 96,851,100
2019-11-11 2019-11-07 8.000 12,913,880 -45,600 7.86% 103,311,040
2019-11-05 2019-11-01 7.500 12,959,480 -4,000 7.89% 97,196,100
2019-11-04 2019-10-31 7.250 12,963,480 -200 7.89% 93,985,230
2019-10-28 2019-10-24 6.175 12,963,680 +200 7.89% 80,050,724
2019-10-23 2019-10-21 6.250 12,963,480 -14,800 7.89% 81,021,750
2019-10-22 2019-10-18 6.200 12,978,280 +4,000 7.90% 80,465,336
2019-10-15 2019-10-11 6.375 12,974,280 +200 7.89% 82,711,035
2019-09-30 2019-09-26 6.625 12,974,080 +4,000 7.89% 85,953,280
2019-09-26 2019-09-24 6.875 12,970,080 -4,000 7.89% 89,169,300
2019-09-24 2019-09-20 6.750 12,974,080 +400 7.89% 87,575,040
2019-09-16 2019-09-12 6.375 12,973,680 +4,000 7.89% 82,707,210
2019-09-12 2019-09-10 6.875 12,969,680 +4,000 7.89% 89,166,550
2019-08-29 2019-08-27 7.875 12,965,680 -4,000 7.89% 102,104,730
2019-08-28 2019-08-26 7.500 12,969,680 +4,000 7.89% 97,272,600
2019-08-26 2019-08-22 7.375 12,965,680 +8,000 7.89% 95,621,890
2019-08-23 2019-08-21 7.875 12,957,680 +15,000 7.88% 102,041,730
2019-08-20 2019-08-16 8.000 12,942,680 -4,000 7.87% 103,541,440
2019-08-19 2019-08-15 7.875 12,946,680 -15,800 7.88% 101,955,105
2019-08-16 2019-08-14 7.750 12,962,480 +4,000 7.89% 100,459,220
2019-08-13 2019-08-09 8.125 12,958,480 +15,800 7.88% 105,287,650
2019-08-06 2019-08-02 6.625 12,942,680 -20,000 7.87% 85,745,255
2019-08-05 2019-08-01 7.875 12,962,680 -3,200 7.89% 102,081,105
2019-08-02 2019-07-31 8.750 12,965,880 -20,600 7.89% 113,451,450
2019-08-01 2019-07-30 9.500 12,986,480 -4,800 7.90% 123,371,560
2019-07-31 2019-07-29 9.625 12,991,280 +8,000 7.90% 125,041,070
2019-07-30 2019-07-26 9.875 12,983,280 +8,400 7.90% 128,209,890
2019-07-29 2019-07-25 9.875 12,974,880 -19,200 7.89% 128,126,940
2019-07-26 2019-07-24 9.625 12,994,080 +5,200 7.91% 125,068,020
2019-07-24 2019-07-22 9.250 12,988,880 +26,600 7.90% 120,147,140
2019-07-23 2019-07-19 9.125 12,962,280 +77,800 7.89% 118,280,805
2019-07-18 2019-07-16 8.125 12,884,480 -20,000 7.84% 104,686,400
2019-07-17 2019-07-15 7.875 12,904,480 -5,200 7.85% 101,622,780
2019-07-16 2019-07-12 7.500 12,909,680 +20,000 7.85% 96,822,600
2019-07-12 2019-07-10 6.375 12,889,680 -20,000 7.84% 82,171,710
2019-07-10 2019-07-08 6.500 12,909,680 +8,000 7.85% 83,912,920
2019-07-05 2019-07-03 5.550 12,901,680 +800 7.85% 71,604,324
2019-07-04 2019-07-02 6.050 12,900,880 -800 7.85% 78,050,324
2019-07-03 2019-06-28 6.375 12,901,680 +4,000 7.85% 82,248,210
2019-06-27 2019-06-25 7.000 12,897,680 -200 7.85% 90,283,760
2019-06-26 2019-06-24 7.500 12,897,880 +4,000 7.85% 96,734,100
2019-06-19 2019-06-17 7.625 12,893,880 +15,600 7.85% 98,315,835
2019-06-18 2019-06-14 7.125 12,878,280 -4,000 7.84% 91,757,745
2019-06-14 2019-06-12 6.375 12,882,280 +8,000 7.84% 82,124,535
2019-06-13 2019-06-11 6.500 12,874,280 +4,000 7.83% 83,682,820
2019-06-12 2019-06-10 6.500 12,870,280 +34,800 7.83% 83,656,820
2019-06-11 2019-06-06 6.250 12,835,480 -17,600 7.81% 80,221,750
2019-06-10 2019-06-05 5.875 12,853,080 -20,000 7.82% 75,511,845
2019-06-04 2019-05-31 5.800 12,873,080 +31,400 7.83% 74,663,864
2019-06-03 2019-05-30 5.800 12,841,680 +16,800 7.81% 74,481,744
2019-05-31 2019-05-29 5.000 12,824,880 -4,000 7.80% 64,124,400
2019-05-30 2019-05-28 4.750 12,828,880 +24,000 7.81% 60,937,180
2019-05-27 2019-05-23 4.750 12,804,880 -51,000 7.79% 60,823,180
2019-05-23 2019-05-21 4.700 12,855,880 +60,200 7.82% 60,422,636
2019-05-22 2019-05-20 4.250 12,795,680 -37,600 7.79% 54,381,640
2019-05-15 2019-05-10 3.875 12,833,280 +1,600 7.81% 49,728,960
2019-05-14 2019-05-09 3.800 12,831,680 +4,000 7.81% 48,760,384
2019-05-10 2019-05-08 4.000 12,827,680 +4,000 7.80% 51,310,720
2019-05-09 2019-05-07 4.075 12,823,680 +4,000 9.27% 52,256,496
2019-05-08 2019-05-06 4.125 12,819,680 +4,000 9.27% 52,881,180
2019-05-07 2019-05-03 4.275 12,815,680 +3,000 9.26% 54,787,032
2019-05-06 2019-05-02 4.225 12,812,680 +1,400 9.26% 54,133,573
2019-04-30 2019-04-26 4.350 12,811,280 -800 9.26% 55,729,068
2019-04-29 2019-04-25 4.325 12,812,080 -20,600 9.26% 55,412,246
2019-04-23 2019-04-17 4.700 12,832,680 -4,000 9.28% 60,313,596
2019-04-18 2019-04-16 4.850 12,836,680 +24,000 9.28% 62,257,898
2019-04-15 2019-04-11 4.225 12,812,680 +1,200 9.26% 54,133,573
2019-04-12 2019-04-10 4.375 12,811,480 +1,600 9.26% 56,050,225
2019-04-10 2019-04-08 4.500 12,809,880 +4,800 9.26% 57,644,460
2019-03-28 2019-03-26 4.700 12,805,080 +4,000 9.26% 60,183,876
2019-03-25 2019-03-21 4.700 12,801,080 +4,000 9.25% 60,165,076
2019-03-19 2019-03-15 4.750 12,797,080 -12,000 9.25% 60,786,130
2019-03-18 2019-03-14 4.750 12,809,080 -2,000 9.26% 60,843,130
2019-03-11 2019-03-07 4.800 12,811,080 +2,000 9.26% 61,493,184
2019-03-08 2019-03-06 4.850 12,809,080 +11,400 9.26% 62,124,038
2019-03-06 2019-03-04 5.100 12,797,680 +4,000 9.25% 65,268,168
2019-03-01 2019-02-27 4.850 12,793,680 +8,000 9.25% 62,049,348
2019-02-28 2019-02-26 5.025 12,785,680 +6,720,000 9.24% 64,248,042
2019-02-27 2019-02-25 5.025 6,065,680 +22,400 4.38% 30,480,042
2019-02-26 2019-02-22 5.075 6,043,280 +7,200 4.37% 30,669,646
2019-02-25 2019-02-21 5.250 6,036,080 +3,600 4.36% 31,689,420
2019-02-18 2019-02-14 5.800 6,032,480 +3,200 4.36% 34,988,384
2019-02-15 2019-02-13 5.725 6,029,280 +3,800 4.36% 34,517,628
2019-02-08 2019-01-31 5.425 6,025,480 +19,400 4.36% 32,688,229
2019-01-30 2019-01-28 5.925 6,006,080 +15,200 4.34% 35,586,024
2019-01-29 2019-01-25 6.025 5,990,880 -2,000 4.33% 36,095,052
2019-01-21 2019-01-17 5.900 5,992,880 +7,800 4.55% 35,357,992
2019-01-17 2019-01-15 6.050 5,985,080 +2,000 4.55% 36,209,734
2019-01-16 2019-01-14 6.125 5,983,080 -3,200 4.55% 36,646,365
2019-01-10 2019-01-08 6.500 5,986,280 -3,200 4.55% 38,910,820
2019-01-04 2019-01-02 6.200 5,989,480 +8,000 4.55% 37,134,776
2019-01-03 2018-12-31 7.000 5,981,480 +2,800 4.54% 41,870,360
2019-01-02 2018-12-27 6.500 5,978,680 +15,200 4.54% 38,861,420
2018-12-27 2018-12-20 7.000 5,963,480 +3,600 4.53% 41,744,360
2018-12-21 2018-12-19 6.500 5,959,880 +800 4.53% 38,739,220
2018-12-18 2018-12-14 6.875 5,959,080 +2,000 4.53% 40,968,675
2018-12-17 2018-12-13 7.125 5,957,080 -2,000 4.53% 42,444,195
2018-12-14 2018-12-12 7.125 5,959,080 +40,000 4.53% 42,458,445
2018-12-13 2018-12-11 7.125 5,919,080 +60,600 4.50% 42,173,445
2018-12-12 2018-12-10 7.125 5,858,480 -600 4.45% 41,741,670
2018-12-10 2018-12-06 7.625 5,859,080 +2,400 4.45% 44,675,485
2018-12-06 2018-12-04 7.625 5,856,680 +600 4.45% 44,657,185
2018-12-05 2018-12-03 7.750 5,856,080 +2,600 4.45% 45,384,620
2018-12-03 2018-11-29 7.750 5,853,480 -600 4.45% 45,364,470
2018-11-30 2018-11-28 8.375 5,854,080 +600 4.45% 49,027,920
2018-11-28 2018-11-26 8.750 5,853,480 +7,600 4.45% 51,217,950
2018-11-26 2018-11-22 8.500 5,845,880 +13,600 4.44% 49,689,980
2018-11-23 2018-11-21 8.750 5,832,280 -9,600 4.43% 51,032,450
2018-11-22 2018-11-20 8.250 5,841,880 -21,200 4.44% 48,195,510
2018-11-21 2018-11-19 9.125 5,863,080 -13,200 4.45% 53,500,605
2018-11-20 2018-11-16 8.750 5,876,280 +3,200 4.46% 51,417,450
2018-11-19 2018-11-15 9.375 5,873,080 +3,200 4.46% 55,060,125
2018-11-15 2018-11-13 9.500 5,869,880 -8,000 4.46% 55,763,860
2018-11-14 2018-11-12 10.875 5,877,880 +10,400 4.47% 63,921,945
2018-11-13 2018-11-09 10.250 5,867,480 +3,538,000 4.46% 60,141,670
2018-11-09 2018-11-07 7.750 2,329,480 +800 1.77% 18,053,470
2018-10-31 2018-10-29 6.375 2,328,680 -10,200 1.77% 14,845,335
2018-10-30 2018-10-26 6.250 2,338,880 -1,200 1.78% 14,618,000
2018-10-29 2018-10-25 6.200 2,340,080 -6,600 1.78% 14,508,496
2018-10-26 2018-10-24 6.750 2,346,680 -400 1.78% 15,840,090
2018-10-25 2018-10-23 7.125 2,347,080 +1,400 1.78% 16,722,945
2018-10-24 2018-10-22 6.875 2,345,680 +5,200 1.78% 16,126,550
2018-10-23 2018-10-19 5.875 2,340,480 +2,400 1.78% 13,750,320
2018-10-22 2018-10-18 6.125 2,338,080 +4,600 1.78% 14,320,740
2018-10-19 2018-10-16 7.125 2,333,480 +520,800 1.77% 16,626,045
2018-10-18 2018-10-15 7.500 1,812,680 +3,400 1.38% 13,595,100
2018-10-16 2018-10-12 7.500 1,809,280 -5,000 1.37% 13,569,600
2018-10-15 2018-10-11 7.125 1,814,280 +54,200 1.38% 12,926,745
2018-10-12 2018-10-10 9.625 1,760,080 +10,000 1.34% 16,940,770
2018-10-09 2018-10-05 11.000 1,750,080 +20,800 1.33% 19,250,880
2018-10-05 2018-10-03 13.000 1,729,280 +9,600 1.31% 22,480,640
2018-10-04 2018-10-02 14.500 1,719,680 +4,000 1.31% 24,935,360
2018-09-20 2018-09-18 14.750 1,715,680 +14,000 1.30% 25,306,280
2018-09-19 2018-09-17 15.000 1,701,680 +4,000 1.29% 25,525,200
2018-09-17 2018-09-13 15.000 1,697,680 +4,000 1.29% 25,465,200
2018-08-29 2018-08-27 15.500 1,693,680 -4,000 1.29% 26,252,040
2018-08-17 2018-08-15 16.000 1,697,680 +200 1.29% 27,162,880
2018-08-15 2018-08-13 16.000 1,697,480 +3,600 1.29% 27,159,680
2018-08-08 2018-08-06 15.500 1,693,880 +800 1.29% 26,255,140
2018-08-02 2018-07-31 16.250 1,693,080 +600 1.29% 27,512,550
2018-07-23 2018-07-19 13.500 1,692,480 +400 1.29% 22,848,480
2018-07-20 2018-07-18 13.500 1,692,080 -2,600 1.29% 22,843,080
2018-07-12 2018-07-10 14.750 1,694,680 +16,000 1.29% 24,996,530
2018-07-04 2018-06-29 16.000 1,678,680 +1,000 1.28% 26,858,880
2018-06-29 2018-06-27 16.250 1,677,680 +3,800 1.27% 27,262,300
2018-06-28 2018-06-26 17.250 1,673,880 +800 1.27% 28,874,430
2018-06-27 2018-06-25 17.250 1,673,080 +600 1.27% 28,860,630
2018-06-21 2018-06-19 17.750 1,672,480 +12,000 1.27% 29,686,520
2018-06-13 2018-06-11 18.250 1,660,480 -1,000 1.26% 30,303,760
2018-06-08 2018-06-06 18.000 1,661,480 -20,000 1.26% 29,906,640
2018-06-06 2018-06-04 18.000 1,681,480 +400 1.28% 30,266,640
2018-06-01 2018-05-30 18.000 1,681,080 +2,000 1.28% 30,259,440
2018-05-31 2018-05-29 18.250 1,679,080 -800 1.28% 30,643,210
2018-05-29 2018-05-25 18.000 1,679,880 +800 1.28% 30,237,840
2018-05-28 2018-05-24 18.750 1,679,080 -4,000 1.28% 31,482,750
2018-05-25 2018-05-23 19.000 1,683,080 +4,800 1.28% 31,978,520
2018-05-24 2018-05-21 19.250 1,678,280 -4,000 1.27% 32,306,890
2018-05-15 2018-05-11 18.250 1,682,280 +400 1.28% 30,701,610
2018-05-14 2018-05-10 18.500 1,681,880 -800 1.28% 31,114,780
2018-05-11 2018-05-09 19.000 1,682,680 +10,200 1.28% 31,970,920
2018-05-04 2018-05-02 19.250 1,672,480 +3,200 1.27% 32,195,240
2018-05-03 2018-04-30 19.250 1,669,280 +3,200 1.27% 32,133,640
2018-04-30 2018-04-26 19.250 1,666,080 -4,000 1.27% 32,072,040
2018-04-27 2018-04-25 19.500 1,670,080 +5,000 1.27% 32,566,560
2018-04-26 2018-04-24 19.500 1,665,080 +600 1.26% 32,469,060
2018-04-23 2018-04-19 21.250 1,664,480 -8,000 1.26% 35,370,200
2018-04-18 2018-04-16 20.000 1,672,480 -4,000 1.27% 33,449,600
2018-04-17 2018-04-13 20.500 1,676,480 -1,200 1.27% 34,367,840
2018-04-06 2018-04-03 18.500 1,677,680 -1,200 1.27% 31,037,080
2018-04-04 2018-03-29 18.250 1,678,880 +4,000 1.28% 30,639,560
2018-04-03 2018-03-28 18.250 1,674,880 +600 1.27% 30,566,560
2018-03-26 2018-03-22 19.250 1,674,280 +400 1.27% 32,229,890
2018-03-22 2018-03-20 19.750 1,673,880 -10,400 1.27% 33,059,130
2018-02-21 2018-02-15 20.250 1,684,280 -600 1.28% 34,106,670
2018-02-20 2018-02-13 21.250 1,684,880 -8,000 1.28% 35,803,700
2018-02-08 2018-02-06 18.500 1,692,880 -4,000 1.29% 31,318,280
2018-02-06 2018-02-02 20.000 1,696,880 +8,000 1.29% 33,937,600
2018-01-29 2018-01-25 20.500 1,688,880 -7,200 1.28% 34,622,040
2018-01-26 2018-01-24 20.500 1,696,080 -2,000 1.29% 34,769,640
2018-01-24 2018-01-22 20.000 1,698,080 -2,000 1.29% 33,961,600
2018-01-23 2018-01-19 20.000 1,700,080 +170,000 1.29% 34,001,600
2018-01-22 2018-01-18 19.250 1,530,080 +2,000 1.16% 29,454,040
2018-01-18 2018-01-16 19.000 1,528,080 +2,000 1.16% 29,033,520
2018-01-17 2018-01-15 19.000 1,526,080 +16,000 1.16% 28,995,520
2018-01-15 2018-01-11 19.250 1,510,080 +1,200 1.15% 29,069,040
2018-01-10 2018-01-08 19.250 1,508,880 +600 1.15% 29,045,940
2018-01-08 2018-01-04 20.000 1,508,280 -400 1.15% 30,165,600
2018-01-05 2018-01-03 20.250 1,508,680 -800 1.15% 30,550,770
2018-01-04 2018-01-02 20.250 1,509,480 +4,000 1.15% 30,566,970
2017-12-29 2017-12-27 20.000 1,505,480 +1,200 1.14% 30,109,600
2017-12-27 2017-12-21 20.000 1,504,280 -17,200 1.14% 30,085,600
2017-12-20 2017-12-18 22.000 1,521,480 -1,800 1.16% 33,472,560
2017-12-07 2017-12-05 20.250 1,523,280 -4,000 1.16% 30,846,420
2017-12-04 2017-11-30 18.000 1,527,280 -5,600 1.16% 27,491,040
2017-12-01 2017-11-29 19.000 1,532,880 +3,200 1.16% 29,124,720
2017-11-29 2017-11-27 19.750 1,529,680 +600 1.16% 30,211,180
2017-11-28 2017-11-24 20.250 1,529,080 -3,800 1.16% 30,963,870
2017-11-24 2017-11-22 20.000 1,532,880 +4,000 1.16% 30,657,600
2017-11-22 2017-11-20 20.500 1,528,880 +4,000 1.16% 31,342,040
2017-11-21 2017-11-17 21.500 1,524,880 -8,000 1.16% 32,784,920
2017-11-20 2017-11-16 20.750 1,532,880 +3,200 1.16% 31,807,260
2017-11-15 2017-11-13 21.250 1,529,680 -4,000 1.16% 32,505,700
2017-11-14 2017-11-10 21.500 1,533,680 +1,800 1.17% 32,974,120
2017-11-13 2017-11-09 21.250 1,531,880 +10,800 1.16% 32,552,450
2017-11-10 2017-11-08 21.000 1,521,080 +800 1.16% 31,942,680
2017-11-08 2017-11-06 21.250 1,520,280 -28,000 1.15% 32,305,950
2017-11-07 2017-11-03 22.000 1,548,280 -1,800 1.18% 34,062,160
2017-11-06 2017-11-02 21.750 1,550,080 -2,000 1.18% 33,714,240
2017-11-03 2017-11-01 21.500 1,552,080 -18,800 1.18% 33,369,720
2017-11-02 2017-10-31 20.500 1,570,880 +6,600 1.19% 32,203,040
2017-11-01 2017-10-30 20.000 1,564,280 +8,000 1.19% 31,285,600
2017-10-31 2017-10-27 20.500 1,556,280 -1,200 1.18% 31,903,740
2017-10-30 2017-10-26 20.750 1,557,480 +1,200 1.18% 32,317,710
2017-10-27 2017-10-25 21.250 1,556,280 -14,400 1.18% 33,070,950
2017-10-26 2017-10-24 19.250 1,570,680 +5,200 1.19% 30,235,590
2017-10-25 2017-10-23 19.750 1,565,480 +4,400 1.19% 30,918,230
2017-10-24 2017-10-20 19.500 1,561,080 +3,600 1.19% 30,441,060
2017-10-23 2017-10-19 18.500 1,557,480 +4,800 1.18% 28,813,380
2017-10-20 2017-10-18 22.250 1,552,680 -800 1.18% 34,547,130
2017-10-18 2017-10-16 22.000 1,553,480 +4,200 1.18% 34,176,560
2017-10-17 2017-10-13 22.500 1,549,280 -7,800 1.18% 34,858,800
2017-10-16 2017-10-12 21.000 1,557,080 +800 1.18% 32,698,680
2017-10-13 2017-10-11 20.500 1,556,280 -400 1.18% 31,903,740
2017-10-12 2017-10-10 20.750 1,556,680 -19,800 1.18% 32,301,110
2017-10-11 2017-10-09 20.000 1,576,480 +412,600 1.20% 31,529,600
2017-10-10 2017-10-06 17.750 1,163,880 +14,600 0.88% 20,658,870
2017-10-09 2017-10-04 19.750 1,149,280 +5,800 0.87% 22,698,280
2017-10-06 2017-10-03 22.000 1,143,480 -24,800 0.87% 25,156,560
2017-10-04 2017-09-29 14.250 1,168,280 +31,800 0.89% 16,647,990
2017-10-03 2017-09-28 11.500 1,136,480 +139,600 0.86% 13,069,520
2017-09-26 2017-09-22 10.500 996,880 +2,000 0.76% 10,467,240
2017-09-25 2017-09-21 10.500 994,880 +2,800 0.76% 10,446,240
2017-09-22 2017-09-20 10.500 992,080 +8,000 0.75% 10,416,840
2017-09-19 2017-09-15 11.125 984,080 +12,000 0.75% 10,947,890
2017-09-12 2017-09-08 11.000 972,080 +4,000 0.74% 10,692,880
2017-09-11 2017-09-07 11.125 968,080 +3,200 0.74% 10,769,890
2017-09-08 2017-09-06 11.250 964,880 +6,000 0.73% 10,854,900
2017-09-06 2017-09-04 11.125 958,880 +8,000 0.73% 10,667,540
2017-09-04 2017-08-31 11.750 950,880 +4,200 0.72% 11,172,840
2017-09-01 2017-08-30 11.875 946,680 +10,400 0.72% 11,241,825
2017-08-31 2017-08-29 12.125 936,280 +1,600 0.71% 11,352,395
2017-08-30 2017-08-28 12.375 934,680 +8,000 0.71% 11,566,665
2017-08-29 2017-08-25 12.250 926,680 +2,000 0.70% 11,351,830
2017-08-28 2017-08-24 12.375 924,680 +200,000 0.70% 11,442,915
2017-08-22 2017-08-18 12.500 724,680 +13,600 0.55% 9,058,500
2017-08-21 2017-08-17 12.750 711,080 +16,800 0.54% 9,066,270
2017-08-18 2017-08-16 12.375 694,280 +214,000 0.53% 8,591,715
2017-08-17 2017-08-15 12.000 480,280 +8,400 0.36% 5,763,360
2017-08-16 2017-08-14 12.000 471,880 +422,000 0.36% 5,662,560
2017-07-31 2017-07-27 12.500 49,880 -4,000 0.04% 623,500
2017-07-21 2017-07-19 12.750 53,880 +4,000 0.04% 686,970
2017-07-14 2017-07-12 14.000 49,880 -4,400 0.04% 698,320
2017-07-13 2017-07-11 15.250 54,280 -2,000 0.04% 827,770
2017-07-12 2017-07-10 15.250 56,280 -3,400 0.04% 858,270
2017-07-06 2017-07-04 15.250 59,680 +9,000 0.05% 910,120
2017-06-22 2017-06-20 18.250 50,680 +2,000 0.04% 924,910
2017-06-15 2017-06-13 20.500 48,680 +4,000 0.04% 997,940
2017-05-17 2017-05-15 19.750 44,680 -4,000 0.03% 882,430
2017-05-16 2017-05-12 20.250 48,680 -800 0.04% 985,770
2017-05-05 2017-05-02 18.500 49,480 +2,800 0.04% 915,380
2017-05-04 2017-04-28 17.750 46,680 +6,800 0.04% 828,570
2017-04-28 2017-04-26 16.000 39,880 +1,200 0.03% 638,080
2017-03-27 2017-03-23 16.000 38,680 -4,000 0.03% 618,880
2017-03-24 2017-03-22 15.500 42,680 +4,000 0.03% 661,540
2017-03-16 2017-03-14 15.750 38,680 -6,000 0.03% 609,210
2017-03-10 2017-03-08 16.750 44,680 +6,000 0.03% 748,390
2017-03-07 2017-03-03 16.500 38,680 -6,200 0.03% 638,220
2017-03-03 2017-03-01 17.500 44,880 -2,200 0.03% 785,400
2017-02-27 2017-02-23 16.000 47,080 -2,000 0.04% 753,280
2017-02-17 2017-02-15 15.750 49,080 -10,000 0.04% 773,010
2017-02-16 2017-02-14 16.250 59,080 +3,800 0.05% 960,050
2017-02-15 2017-02-13 15.500 55,280 +10,000 0.04% 856,840
2017-02-09 2017-02-07 12.500 45,280 -5,200 0.04% 566,000
2017-02-01 2017-01-25 11.500 50,480 -8,000 0.04% 580,520
2017-01-26 2017-01-24 10.875 58,480 -1,200 0.05% 635,970
2017-01-18 2017-01-16 10.875 59,680 -400 0.05% 649,020
2017-01-13 2017-01-11 10.125 60,080 -2,000 0.05% 608,310
2016-12-30 2016-12-28 7.750 62,080 -1,200 0.05% 481,120
2016-12-12 2016-12-08 7.750 63,280 +2,000 0.05% 490,420
2016-11-24 2016-11-22 7.750 61,280 -2,000 0.05% 474,920
2016-11-10 2016-11-08 9.000 63,280 +1,200 0.05% 569,520
2016-11-02 2016-10-31 9.875 62,080 -4,000 0.05% 613,040
2016-10-28 2016-10-26 10.125 66,080 -2,000 0.05% 669,060
2016-10-24 2016-10-19 10.375 68,080 -2,800 0.05% 706,330
2016-10-20 2016-10-18 9.625 70,880 +4,000 0.05% 682,220
2016-10-19 2016-10-17 9.125 66,880 -3,200 0.05% 610,280
2016-10-13 2016-10-11 8.000 70,080 -5,600 0.05% 560,640
2016-10-11 2016-10-06 7.875 75,680 -24,000 0.06% 595,980
2016-10-07 2016-10-05 7.125 99,680 -27,000 0.08% 710,220
2016-10-05 2016-10-03 6.025 126,680 -2,800 0.10% 763,247
2016-10-04 2016-09-30 6.225 129,480 +29,800 0.10% 806,013
2016-09-30 2016-09-28 6.500 99,680 -4,000 0.08% 647,920
2016-09-29 2016-09-27 6.500 103,680 -4,000 0.08% 673,920
2016-09-23 2016-09-21 6.875 107,680 +4,000 0.08% 740,300
2016-09-21 2016-09-19 7.250 103,680 -12,800 0.08% 751,680
2016-09-19 2016-09-14 6.625 116,480 -6,000 0.09% 771,680
2016-09-14 2016-09-12 7.000 122,480 -19,000 0.09% 857,360
2016-09-13 2016-09-09 6.375 141,480 +2,000 0.11% 901,935
2016-09-12 2016-09-08 5.875 139,480 -800 0.11% 819,445
2016-09-02 2016-08-31 5.025 140,280 -1,200 0.11% 704,907
2016-08-31 2016-08-29 5.125 141,480 -2,400 0.11% 725,085
2016-08-24 2016-08-22 5.550 143,880 +2,000 0.11% 798,534
2016-08-09 2016-08-05 5.525 141,880 -4,000 0.11% 783,887
2016-08-04 2016-08-01 4.800 145,880 -400 0.11% 700,224
2016-08-03 2016-07-29 4.625 146,280 -2,400 0.11% 676,545
2016-08-01 2016-07-28 4.700 148,680 -2,400 0.12% 698,796
2016-07-29 2016-07-27 4.825 151,080 +12,000 0.12% 728,961
2016-07-28 2016-07-26 4.800 139,080 +3,600 0.11% 667,584
2016-07-27 2016-07-25 5.575 135,480 +2,000 0.10% 755,301
2016-07-26 2016-07-22 5.500 133,480 +11,200 0.10% 734,140
2016-07-22 2016-07-20 6.250 122,280 +6,800 0.09% 764,250
2016-07-20 2016-07-18 6.375 115,480 +9,600 0.09% 736,185
2016-07-13 2016-07-11 6.750 105,880 -6,800 0.08% 714,690
2016-07-12 2016-07-08 6.250 112,680 +2,800 0.09% 704,250
2016-07-08 2016-07-06 7.625 109,880 -600 0.09% 837,835
2016-07-06 2016-07-04 7.750 110,480 +2,400 0.09% 856,220
2016-07-05 2016-06-30 7.500 108,080 +3,600 0.08% 810,600
2016-07-04 2016-06-29 7.500 104,480 -4,400 0.08% 783,600
2016-06-30 2016-06-28 7.625 108,880 +1,200 0.08% 830,210
2016-06-29 2016-06-27 7.500 107,680 +5,000 0.08% 807,600
2016-06-28 2016-06-24 9.000 102,680 +2,800 0.08% 924,120
2016-06-27 2016-06-23 9.375 99,880 +5,200 0.08% 936,375
2016-06-24 2016-06-22 9.500 94,680 +2,000 0.07% 899,460
2016-06-23 2016-06-21 9.750 92,680 +6,200 0.07% 903,630
2016-06-20 2016-06-16 10.000 86,480 -3,000 0.07% 864,800
2016-06-17 2016-06-15 9.875 89,480 -1,000 0.07% 883,615
2016-06-15 2016-06-13 9.750 90,480 -1,200 0.07% 882,180
2016-06-10 2016-06-07 10.375 91,680 -2,000 0.07% 951,180
2016-06-08 2016-06-06 10.625 93,680 -4,600 0.07% 995,350
2016-06-07 2016-06-03 10.875 98,280 -2,800 0.08% 1,068,795
2016-06-06 2016-06-02 10.000 101,080 +28,600 0.08% 1,010,800
2016-06-01 2016-05-30 10.750 72,480 +4,000 0.06% 779,160
2016-05-26 2016-05-24 11.625 68,480 -21,000 0.05% 796,080
2016-05-25 2016-05-23 11.625 89,480 -800 0.07% 1,040,205
2016-05-24 2016-05-20 11.000 90,280 +8,000 0.07% 993,080
2016-05-20 2016-05-18 10.500 82,280 -1,400 0.06% 863,940
2016-05-19 2016-05-17 10.500 83,680 +24,800 0.06% 878,640
2016-05-16 2016-05-12 12.250 58,880 -600 0.05% 721,280
2016-05-12 2016-05-10 12.750 59,480 -800 0.05% 758,370
2016-05-10 2016-05-06 13.000 60,280 -800 0.05% 783,640
2016-05-06 2016-05-04 12.750 61,080 -4,000 0.05% 778,770
2016-05-05 2016-05-03 12.250 65,080 -2,000 0.05% 797,230
2016-05-04 2016-04-29 12.250 67,080 -1,200 0.05% 821,730
2016-05-03 2016-04-28 11.625 68,280 +400 0.05% 793,755
2016-04-29 2016-04-27 11.250 67,880 +800 0.05% 763,650
2016-04-28 2016-04-26 11.500 67,080 +3,200 0.05% 771,420
2016-04-25 2016-04-21 12.375 63,880 +2,400 0.05% 790,515
2016-04-21 2016-04-19 12.500 61,480 +4,000 0.05% 768,500
2016-04-20 2016-04-18 12.500 57,480 +800 0.04% 718,500
2016-04-19 2016-04-15 13.000 56,680 +7,600 0.04% 736,840
2016-04-18 2016-04-14 13.000 49,080 +3,400 0.04% 638,040
2016-04-15 2016-04-13 12.500 45,680 +400 0.04% 571,000
2016-04-14 2016-04-12 13.250 45,280 +3,200 0.04% 599,960
2016-04-13 2016-04-11 14.000 42,080 -2,600 0.03% 589,120
2016-04-12 2016-04-08 12.500 44,680 +2,800 0.03% 558,500
2016-04-11 2016-04-07 13.000 41,880 +3,200 0.03% 544,440
2016-04-08 2016-04-06 13.250 38,680 +1,600 0.03% 512,510
2016-04-07 2016-04-05 11.750 37,080 +800 0.03% 435,690
2016-04-06 2016-04-01 12.250 36,280 +3,400 0.03% 444,430
2016-03-31 2016-03-29 15.500 32,880 +800 0.03% 509,640
2016-03-30 2016-03-24 15.000 32,080 +800 0.02% 481,200
2016-03-22 2016-03-18 16.500 31,280 +6,600 0.02% 516,120
2016-03-16 2016-03-14 17.750 24,680 -1,800 0.02% 438,070
2016-03-15 2016-03-11 17.750 26,480 +600 0.02% 470,020
2016-03-14 2016-03-10 18.000 25,880 +800 0.02% 465,840
2016-03-09 2016-03-07 17.250 25,080 +800 0.02% 432,630
2016-03-02 2016-02-29 17.500 24,280 +1,000 0.02% 424,900
2016-03-01 2016-02-26 18.250 23,280 -600 0.02% 424,860
2016-02-26 2016-02-24 18.500 23,880 +400 0.02% 441,780
2016-02-24 2016-02-22 19.500 23,480 -3,200 0.02% 457,860
2016-02-23 2016-02-19 15.250 26,680 +1,400 0.02% 406,870
2016-02-22 2016-02-18 15.750 25,280 -7,600 0.02% 398,160
2016-02-18 2016-02-16 14.500 32,880 +7,600 0.03% 476,760
2016-02-16 2016-02-12 15.000 25,280 +400 0.02% 379,200
2016-02-15 2016-02-11 16.000 24,880 +800 0.02% 398,080
2016-02-12 2016-02-05 16.750 24,080 -200 0.02% 403,340
2016-02-11 2016-02-04 17.250 24,280 +800 0.02% 418,830
2016-02-05 2016-02-03 17.500 23,480 -400 0.02% 410,900
2016-02-04 2016-02-02 20.000 23,880 +2,000 0.02% 477,600
2016-02-03 2016-02-01 20.750 21,880 +800 0.02% 454,010
2016-02-01 2016-01-28 22.750 21,080 -400 0.02% 479,570
2016-01-29 2016-01-27 21.000 21,480 +400 0.02% 451,080
2016-01-27 2016-01-25 23.750 21,080 -400 0.02% 500,650
2016-01-22 2016-01-20 22.000 21,480 -400 0.02% 472,560
2016-01-11 2016-01-07 19.500 21,880 +600 0.02% 426,660
2016-01-07 2016-01-05 20.750 21,280 -400 0.02% 441,560
2016-01-06 2016-01-04 20.250 21,680 +1,200 0.02% 439,020
2016-01-05 2015-12-31 21.750 20,480 +2,400 0.02% 445,440
2015-12-11 2015-12-09 28.000 18,080 +1,400 0.01% 506,240
2015-12-10 2015-12-08 24.750 16,680 -4,400 0.01% 412,830
2015-12-03 2015-12-01 22.250 21,080 +2,200 0.02% 469,030
2015-11-30 2015-11-26 22.750 18,880 +800 0.01% 429,520
2015-11-26 2015-11-24 24.500 18,080 -800 0.01% 442,960
2015-11-20 2015-11-18 22.250 18,880 +800 0.01% 420,080
2015-11-17 2015-11-13 22.500 18,080 +1,200 0.01% 406,800
2015-11-12 2015-11-10 23.250 16,880 +2,000 0.01% 392,460
2015-11-10 2015-11-06 24.500 14,880 +400 0.01% 364,560
2015-11-03 2015-10-30 27.000 14,480 +1,800 0.01% 390,960
2015-10-30 2015-10-28 28.500 12,680 +1,200 0.01% 361,380
2015-10-27 2015-10-23 27.000 11,480 -2,000 0.01% 309,960
2015-10-16 2015-10-14 29.500 13,480 +2,200 0.01% 397,660
2015-10-13 2015-10-09 29.500 11,280 -7,600 0.01% 332,760
2015-10-09 2015-10-07 28.750 18,880 -1,600 0.01% 542,800
2015-10-08 2015-10-06 28.750 20,480 +1,400 0.02% 588,800
2015-10-07 2015-10-05 28.750 19,080 -400 0.01% 548,550
2015-10-02 2015-09-29 24.250 19,480 +400 0.02% 472,390
2015-09-11 2015-09-09 24.250 19,080 -800 0.01% 462,690
2015-09-10 2015-09-08 22.500 19,880 +800 0.02% 447,300
2015-09-01 2015-08-28 24.250 19,080 +800 0.01% 462,690
2015-08-31 2015-08-27 24.500 18,280 +600 0.01% 447,860
2015-08-27 2015-08-25 22.000 17,680 +1,600 0.01% 388,960
2015-08-17 2015-08-13 29.500 16,080 +600 0.01% 474,360
2015-07-22 2015-07-20 30.000 15,480 -1,200 0.01% 464,400
2015-07-21 2015-07-17 29.750 16,680 -400 0.01% 496,230
2015-07-17 2015-07-15 29.250 17,080 -1,600 0.01% 499,590
2015-07-16 2015-07-14 30.000 18,680 +1,200 0.01% 560,400
2015-07-13 2015-07-09 24.250 17,480 -800 0.01% 423,890
2015-07-10 2015-07-08 17.250 18,280 +1,600 0.01% 315,330
2015-07-08 2015-07-06 22.500 16,680 +1,600 0.01% 375,300
2015-06-30 2015-06-26 32.500 15,080 -400 0.01% 490,100
2015-06-26 2015-06-24 30.500 15,480 +400 0.01% 472,140
2015-06-08 2015-06-04 35.250 15,080 +6,400 0.01% 531,570
2015-06-05 2015-06-03 36.000 8,680 -2,000 0.01% 312,480
2015-06-04 2015-06-02 34.750 10,680 -6,000 0.01% 371,130
2015-06-03 2015-06-01 34.250 16,680 -200 0.01% 571,290
2015-06-02 2015-05-29 33.500 16,880 -1,000 0.01% 565,480
2015-06-01 2015-05-28 34.250 17,880 +3,600 0.01% 612,390
2015-05-29 2015-05-27 35.750 14,280 -2,000 0.01% 510,510
2015-05-27 2015-05-22 32.500 16,280 +800 0.01% 529,100
2015-05-26 2015-05-21 34.000 15,480 +1,200 0.01% 526,320
2015-05-21 2015-05-19 35.750 14,280 +1,200 0.01% 510,510
2015-05-19 2015-05-15 34.750 13,080 -800 0.01% 454,530
2015-05-18 2015-05-14 34.750 13,880 -2,600 0.01% 482,330
2015-05-15 2015-05-13 34.750 16,480 -2,800 0.01% 572,680
2015-05-13 2015-05-11 33.750 19,280 -3,400 0.02% 650,700
2015-05-12 2015-05-08 30.250 22,680 +1,400 0.02% 686,070
2015-05-07 2015-05-05 32.000 21,280 -29,200 0.02% 680,960
2015-05-06 2015-05-04 33.750 50,480 -5,600 0.04% 1,703,700
2015-05-05 2015-04-30 29.000 56,080 +2,400 0.04% 1,626,320
2015-05-04 2015-04-29 28.750 53,680 +1,600 0.04% 1,543,300
2015-04-29 2015-04-27 29.250 52,080 +2,400 0.04% 1,523,340
2015-04-27 2015-04-23 31.000 49,680 -4,000 0.04% 1,540,080
2015-04-24 2015-04-22 31.500 53,680 -3,800 0.04% 1,690,920
2015-04-23 2015-04-21 28.000 57,480 -2,200 0.04% 1,609,440
2015-04-22 2015-04-20 26.750 59,680 -4,800 0.05% 1,596,440
2015-04-21 2015-04-17 27.500 64,480 -17,600 0.05% 1,773,200
2015-04-20 2015-04-16 24.500 82,080 +4,000 0.06% 2,010,960
2015-04-17 2015-04-15 23.500 78,080 +8,000 0.06% 1,834,880
2015-04-16 2015-04-14 25.250 70,080 +10,800 0.05% 1,769,520
2015-04-15 2015-04-13 26.250 59,280 -400 0.05% 1,556,100
2015-04-13 2015-04-09 26.250 59,680 +200 0.05% 1,566,600
2015-04-10 2015-04-08 26.000 59,480 -400 0.05% 1,546,480
2015-04-09 2015-04-02 26.750 59,880 +800 0.05% 1,601,790
2015-04-01 2015-03-30 26.750 59,080 -1,200 0.05% 1,580,390
2015-03-31 2015-03-27 25.750 60,280 +1,200 0.05% 1,552,210
2015-03-26 2015-03-24 26.250 59,080 -800 0.05% 1,550,850
2015-03-25 2015-03-23 25.250 59,880 +800 0.05% 1,511,970
2015-03-20 2015-03-18 26.500 59,080 -12,000 0.05% 1,565,620
2015-03-17 2015-03-13 22.500 71,080 +4,000 0.06% 1,599,300
2015-03-16 2015-03-12 23.250 67,080 +200 0.05% 1,559,610
2015-03-13 2015-03-11 24.000 66,880 -2,000 0.05% 1,605,120
2015-03-12 2015-03-10 23.500 68,880 -600 0.05% 1,618,680
2015-03-10 2015-03-06 24.750 69,480 +2,000 0.05% 1,719,630
2015-03-06 2015-03-04 24.000 67,480 +8,000 0.05% 1,619,520
2015-03-05 2015-03-03 24.250 59,480 -2,000 0.05% 1,442,390
2015-02-09 2015-02-05 27.500 61,480 -2,400 0.05% 1,690,700
2015-02-06 2015-02-04 29.250 63,880 -600 0.05% 1,868,490
2015-02-04 2015-02-02 28.250 64,480 -2,400 0.05% 1,821,560
2015-01-30 2015-01-28 30.750 66,880 -15,800 0.05% 2,056,560
2015-01-29 2015-01-27 29.250 82,680 -2,200 0.06% 2,418,390
2015-01-28 2015-01-26 26.250 84,880 -3,600 0.07% 2,228,100
2015-01-23 2015-01-21 20.750 88,480 -1,600 0.07% 1,835,960
2015-01-21 2015-01-19 20.750 90,080 -4,800 0.07% 1,869,160
2015-01-16 2015-01-14 20.500 94,880 -3,200 0.07% 1,945,040
2015-01-13 2015-01-09 20.750 98,080 +4,000 0.08% 2,035,160
2015-01-09 2015-01-07 21.000 94,080 -3,200 0.07% 1,975,680
2015-01-05 2014-12-31 21.000 97,280 -800 0.08% 2,042,880
2014-12-30 2014-12-24 20.500 98,080 -1,600 0.08% 2,010,640
2014-12-29 2014-12-22 20.000 99,680 +800 0.08% 1,993,600
2014-12-22 2014-12-18 21.750 98,880 -4,800 0.08% 2,150,640
2014-12-19 2014-12-17 22.000 103,680 -6,400 0.08% 2,280,960
2014-12-16 2014-12-12 16.750 110,080 +9,600 0.09% 1,843,840
2014-12-15 2014-12-11 16.938 100,480 +6,400 0.08% 1,701,880
2014-12-12 2014-12-10 18.125 94,080 +1,600 0.07% 1,705,200
2014-12-11 2014-12-09 19.250 92,480 +1,600 0.07% 1,780,240
2014-12-02 2014-11-28 21.875 90,880 +1,600 0.07% 1,988,000
2014-12-01 2014-11-27 22.313 89,280 -8,000 0.07% 1,992,060
2014-11-28 2014-11-26 22.250 97,280 -3,200 0.08% 2,164,480
2014-11-26 2014-11-24 20.438 100,480 +6,400 0.08% 2,053,560
2014-11-20 2014-11-18 21.563 94,080 -3,200 0.07% 2,028,600
2014-11-18 2014-11-14 22.250 97,280 -2,400 0.08% 2,164,480
2014-11-17 2014-11-13 21.250 99,680 -5,600 0.08% 2,118,200
2014-11-14 2014-11-12 19.063 105,280 -4,800 0.08% 2,006,900
2014-11-12 2014-11-10 18.688 110,080 -1,600 0.09% 2,057,120
2014-11-06 2014-11-04 18.125 111,680 -9,600 0.09% 2,024,200
2014-11-03 2014-10-30 18.563 121,280 -1,600 0.09% 2,251,260
2014-10-30 2014-10-28 18.438 122,880 +800 0.10% 2,265,600
2014-10-27 2014-10-23 17.750 122,080 +4,800 0.09% 2,166,920
2014-10-24 2014-10-22 17.813 117,280 -8,000 0.09% 2,089,050
2014-10-22 2014-10-20 17.500 125,280 -3,200 0.10% 2,192,400
2014-10-21 2014-10-17 17.500 128,480 -3,200 0.10% 2,248,400
2014-10-20 2014-10-16 15.875 131,680 -1,600 0.10% 2,090,420
2014-10-17 2014-10-15 15.750 133,280 +4,800 0.10% 2,099,160
2014-10-16 2014-10-14 16.563 128,480 +5,600 0.10% 2,127,950
2014-10-13 2014-10-09 17.563 122,880 +3,200 0.10% 2,158,080
2014-10-10 2014-10-08 18.625 119,680 +3,200 0.09% 2,229,040
2014-10-08 2014-10-06 19.875 116,480 +1,600 0.09% 2,315,040
2014-10-07 2014-10-03 19.438 114,880 +5,600 0.09% 2,232,980
2014-10-06 2014-09-30 19.688 109,280 +3,200 0.08% 2,151,450
2014-10-03 2014-09-29 20.625 106,080 +9,600 0.08% 2,187,900
2014-09-26 2014-09-24 21.500 96,480 -800 0.08% 2,074,320
2014-09-25 2014-09-23 22.438 97,280 -800 0.08% 2,182,720
2014-09-19 2014-09-17 22.188 98,080 -1,600 0.08% 2,176,150
2014-09-18 2014-09-16 22.125 99,680 -10,400 0.08% 2,205,420
2014-09-17 2014-09-15 22.688 110,080 -12,800 0.09% 2,497,440
2014-09-16 2014-09-12 21.375 122,880 -4,800 0.10% 2,626,560
2014-09-15 2014-09-11 21.875 127,680 +9,600 0.10% 2,793,000
2014-09-12 2014-09-10 20.625 118,080 +7,200 0.09% 2,435,400
2014-09-11 2014-09-08 21.250 110,880 -6,400 0.09% 2,356,200
2014-09-10 2014-09-05 22.000 117,280 +1,600 0.09% 2,580,160
2014-09-08 2014-09-04 22.000 115,680 +800 0.09% 2,544,960
2014-09-04 2014-09-02 22.438 114,880 -800 0.09% 2,577,620
2014-09-02 2014-08-29 22.938 115,680 -800 0.09% 2,653,410
2014-08-29 2014-08-27 23.375 116,480 -1,600 0.09% 2,722,720
2014-08-28 2014-08-26 23.563 118,080 -7,200 0.09% 2,782,260
2014-08-27 2014-08-25 23.500 125,280 -800 0.10% 2,944,080
2014-08-26 2014-08-22 23.500 126,080 -3,200 0.10% 2,962,880
2014-08-25 2014-08-21 23.438 129,280 -800 0.10% 3,030,000
2014-08-22 2014-08-20 23.188 130,080 +8,000 0.10% 3,016,230
2014-08-21 2014-08-19 24.000 122,080 +11,200 0.09% 2,929,920
2014-08-20 2014-08-18 24.625 110,880 -21,600 0.09% 2,730,420
2014-08-19 2014-08-15 23.625 132,480 -13,600 0.10% 3,129,840
2014-08-14 2014-08-12 21.000 146,080 +800 0.11% 3,067,680
2014-08-13 2014-08-11 20.750 145,280 -800 0.11% 3,014,560
2014-08-12 2014-08-08 21.313 146,080 -3,200 0.11% 3,113,330
2014-08-08 2014-08-06 21.188 149,280 +3,200 0.12% 3,162,870
2014-08-07 2014-08-05 21.438 146,080 +1,600 0.11% 3,131,590
2014-08-06 2014-08-04 21.250 144,480 +4,000 0.11% 3,070,200
2014-08-05 2014-08-01 21.375 140,480 +3,200 0.11% 3,002,760
2014-08-01 2014-07-30 23.000 137,280 -2,400 0.11% 3,157,440
2014-07-29 2014-07-25 23.500 139,680 -2,400 0.11% 3,282,480
2014-07-25 2014-07-23 23.125 142,080 +1,600 0.11% 3,285,600
2014-07-22 2014-07-18 23.438 140,480 -4,000 0.11% 3,292,500
2014-07-18 2014-07-16 23.625 144,480 -7,200 0.11% 3,413,340
2014-07-17 2014-07-15 21.813 151,680 -3,200 0.12% 3,308,520
2014-07-11 2014-07-09 21.688 154,880 +2,400 0.12% 3,358,960
2014-07-10 2014-07-08 22.375 152,480 -2,400 0.12% 3,411,740
2014-07-09 2014-07-07 23.188 154,880 +1,600 0.12% 3,591,280
2014-07-08 2014-07-04 22.500 153,280 +1,600 0.12% 3,448,800
2014-07-03 2014-06-30 23.438 151,680 -3,200 0.12% 3,555,000
2014-07-02 2014-06-27 23.500 154,880 -12,800 0.12% 3,639,680
2014-06-30 2014-06-26 19.813 167,680 +800 0.13% 3,322,160
2014-06-26 2014-06-24 20.938 166,880 +2,400 0.13% 3,494,050
2014-06-23 2014-06-19 21.188 164,480 -8,800 0.13% 3,484,920
2014-06-20 2014-06-18 21.813 173,280 -2,400 0.13% 3,779,670
2014-06-18 2014-06-16 22.375 175,680 -2,400 0.14% 3,930,840
2014-06-17 2014-06-13 21.750 178,080 +4,800 0.14% 3,873,240
2014-06-16 2014-06-12 22.625 173,280 +19,200 0.13% 3,920,460
2014-06-13 2014-06-11 23.750 154,080 -4,800 0.12% 3,659,400
2014-06-11 2014-06-09 24.188 158,880 +1,600 0.12% 3,842,910
2014-06-10 2014-06-06 24.313 157,280 +800 0.12% 3,823,870
2014-06-09 2014-06-05 24.625 156,480 +8,800 0.12% 3,853,320
2014-06-06 2014-06-04 25.063 147,680 +26,400 0.11% 3,701,230
2014-06-03 2014-05-29 24.688 121,280 +1,600 0.09% 2,994,100
2014-05-30 2014-05-28 24.938 119,680 +10,400 0.09% 2,984,520
2014-05-29 2014-05-27 26.625 109,280 +1,600 0.08% 2,909,580
2014-05-28 2014-05-26 26.500 107,680 -13,600 0.08% 2,853,520
2014-05-27 2014-05-23 24.688 121,280 -32,000 0.09% 2,994,100
2014-05-26 2014-05-22 23.000 153,280 -2,400 0.12% 3,525,440
2014-05-22 2014-05-20 23.000 155,680 -4,800 0.12% 3,580,640
2014-05-21 2014-05-19 23.188 160,480 +2,400 0.12% 3,721,130
2014-05-20 2014-05-16 21.500 158,080 +6,400 0.12% 3,398,720
2014-05-19 2014-05-15 20.250 151,680 -4,800 0.12% 3,071,520
2014-05-16 2014-05-14 17.625 156,480 -20,800 0.12% 2,757,960
2014-05-15 2014-05-13 17.625 177,280 -32,000 0.14% 3,124,560
2014-05-14 2014-05-12 14.688 209,280 +19,200 0.16% 3,073,800
2014-05-13 2014-05-09 12.500 190,080 +36,000 0.15% 2,376,000
2014-05-12 2014-05-08 15.000 154,080 -16,000 0.12% 2,311,200
2014-05-09 2014-05-07 9.375 170,080 +16,000 0.13% 1,594,500
2014-05-08 2014-05-05 11.313 154,080 -2,400 0.12% 1,743,030
2014-05-07 2014-05-02 12.375 156,480 -4,000 0.12% 1,936,440
2014-05-05 2014-04-30 12.188 160,480 +12,800 0.12% 1,955,850
2014-05-02 2014-04-29 14.500 147,680 -4,000 0.11% 2,141,360
2014-04-30 2014-04-28 16.250 151,680 +11,200 0.12% 2,464,800
2014-04-29 2014-04-25 17.438 140,480 -4,800 0.11% 2,449,620
2014-04-28 2014-04-24 18.750 145,280 +800 0.11% 2,724,000
2014-04-25 2014-04-23 19.250 144,480 +3,200 0.11% 2,781,240
2014-04-24 2014-04-22 18.813 141,280 +800 0.11% 2,657,830
2014-04-23 2014-04-17 19.000 140,480 +8,000 0.11% 2,669,120
2014-04-17 2014-04-15 23.063 132,480 +4,000 0.10% 3,055,320
2014-04-16 2014-04-14 23.438 128,480 -4,800 0.10% 3,011,250
2014-04-10 2014-04-08 23.063 133,280 +4,800 0.10% 3,073,770
2014-04-09 2014-04-07 23.000 128,480 -3,200 0.10% 2,955,040
2014-04-08 2014-04-04 22.625 131,680 +1,600 0.10% 2,979,260
2014-04-07 2014-04-03 22.688 130,080 +1,600 0.10% 2,951,190
2014-04-04 2014-04-02 22.813 128,480 +2,400 0.10% 2,930,950
2014-04-03 2014-04-01 21.125 126,080 -800 0.10% 2,663,440
2014-04-01 2014-03-28 20.438 126,880 +9,600 0.10% 2,593,110
2014-03-31 2014-03-27 20.563 117,280 -800 0.09% 2,411,570
2014-03-28 2014-03-26 21.000 118,080 +4,000 0.09% 2,479,680
2014-03-27 2014-03-25 20.625 114,080 +800 0.09% 2,352,900
2014-03-26 2014-03-24 22.625 113,280 +3,200 0.09% 2,562,960
2014-03-25 2014-03-21 23.500 110,080 +4,800 0.09% 2,586,880
2014-03-24 2014-03-20 24.563 105,280 -800 0.08% 2,585,940
2014-03-21 2014-03-19 24.063 106,080 -5,600 0.08% 2,552,550
2014-03-20 2014-03-18 20.938 111,680 -4,800 0.09% 2,338,300
2014-03-19 2014-03-17 18.438 116,480 +11,200 0.09% 2,147,600
2014-03-18 2014-03-14 24.500 105,280 -1,600 0.08% 2,579,360
2014-03-17 2014-03-13 27.188 106,880 -800 0.08% 2,905,800
2014-03-14 2014-03-12 27.875 107,680 +1,600 0.08% 3,001,580
2014-03-13 2014-03-11 28.313 106,080 +4,000 0.08% 3,003,390
2014-03-12 2014-03-10 27.688 102,080 +39,200 0.08% 2,826,340
2014-03-11 2014-03-07 29.313 62,880 +4,800 0.05% 1,843,170
2014-03-10 2014-03-06 31.063 58,080 +2,400 0.04% 1,804,110
2014-03-07 2014-03-05 31.813 55,680 -27,200 0.04% 1,771,320
2014-03-06 2014-03-04 31.625 82,880 -23,200 0.06% 2,621,080
2014-03-05 2014-03-03 33.625 106,080 +1,600 0.08% 3,566,940
2014-03-04 2014-02-28 34.438 104,480 +800 0.09% 3,598,030
2014-03-03 2014-02-27 35.563 103,680 +6,400 0.09% 3,687,120
2014-02-28 2014-02-26 35.625 97,280 -4,800 0.08% 3,465,600
2014-02-27 2014-02-25 32.438 102,080 -4,000 0.08% 3,311,220
2014-02-26 2014-02-24 36.625 106,080 +800 0.09% 3,885,180
2014-02-25 2014-02-21 35.500 105,280 +5,600 0.09% 3,737,440
2014-02-24 2014-02-20 36.625 99,680 +4,000 0.08% 3,650,780
2014-02-21 2014-02-19 35.750 95,680 -3,200 0.08% 3,420,560
2014-02-20 2014-02-18 33.813 98,880 +2,400 0.08% 3,343,380
2014-02-19 2014-02-17 34.688 96,480 -12,000 0.08% 3,346,650
2014-02-18 2014-02-14 33.313 108,480 +3,200 0.09% 3,613,740
2014-02-17 2014-02-13 33.438 105,280 +1,600 0.09% 3,520,300
2014-02-14 2014-02-12 33.125 103,680 +7,200 0.09% 3,434,400
2014-02-13 2014-02-11 34.188 96,480 +23,200 0.08% 3,298,410
2014-02-12 2014-02-10 33.438 73,280 -24,000 0.06% 2,450,300
2014-02-11 2014-02-07 28.063 97,280 +800 0.08% 2,729,920
2014-02-07 2014-02-05 26.563 96,480 +3,200 0.08% 2,562,750
2014-02-06 2014-02-04 26.438 93,280 +3,200 0.08% 2,466,090
2014-02-05 2014-01-30 27.063 90,080 +800 0.07% 2,437,790
2014-02-04 2014-01-28 26.688 89,280 -800 0.07% 2,382,660
2014-01-29 2014-01-27 26.188 90,080 -800 0.07% 2,358,970
2014-01-24 2014-01-22 27.875 90,880 +2,400 0.08% 2,533,280
2014-01-23 2014-01-21 29.250 88,480 +9,600 0.07% 2,588,040
2014-01-22 2014-01-20 29.250 78,880 +4,800 0.07% 2,307,240
2014-01-21 2014-01-17 24.438 74,080 +15,200 0.06% 1,810,330
2014-01-17 2014-01-15 19.188 58,880 -3,200 0.05% 1,129,760
2014-01-16 2014-01-14 18.500 62,080 -11,200 0.05% 1,148,480
2014-01-15 2014-01-13 18.500 73,280 +14,400 0.06% 1,355,680
2014-01-14 2014-01-10 17.250 58,880 +1,600 0.05% 1,015,680
2014-01-13 2014-01-09 16.063 57,280 +11,200 0.05% 920,060
2014-01-10 2014-01-08 15.063 46,080 -7,680 0.04% 694,080
2014-01-08 2014-01-06 13.125 53,760 +3,200 0.04% 705,600
2014-01-03 2013-12-31 13.938 50,560 +800 0.04% 704,680
2013-12-30 2013-12-24 13.688 49,760 +3,200 0.04% 681,090
2013-12-27 2013-12-20 12.438 46,560 +1,600 0.04% 579,090
2013-12-23 2013-12-19 13.125 44,960 +3,200 0.04% 590,100
2013-12-20 2013-12-18 13.500 41,760 -3,200 0.03% 563,760
2013-12-19 2013-12-17 13.625 44,960 +12,800 0.04% 612,580
2013-12-11 2013-12-09 11.125 32,160 -20,800 0.03% 357,780
2013-12-10 2013-12-06 11.063 52,960 -800 0.04% 585,870
2013-12-09 2013-12-05 11.250 53,760 -6,400 0.04% 604,800
2013-12-06 2013-12-04 10.875 60,160 +7,200 0.05% 654,240
2013-12-03 2013-11-29 10.000 52,960 -10,400 0.04% 529,600
2013-12-02 2013-11-28 10.250 63,360 -20,800 0.05% 649,440
2013-11-29 2013-11-27 10.313 84,160 -800 0.07% 867,900
2013-11-27 2013-11-25 10.563 84,960 -31,200 0.07% 897,390
2013-11-26 2013-11-22 10.063 116,160 +64,800 0.10% 1,168,860
2013-11-20 2013-11-18 10.188 51,360 -8,000 0.04% 523,230
2013-11-19 2013-11-15 10.438 59,360 -4,800 0.05% 619,570
2013-11-11 2013-11-07 10.625 64,160 -64,000 0.05% 681,700
2013-11-08 2013-11-06 10.313 128,160 -17,600 0.11% 1,321,650
2013-11-07 2013-11-05 10.875 145,760 -32,000 0.12% 1,585,140
2013-11-06 2013-11-04 11.188 177,760 -60,000 0.15% 1,988,690
2013-11-05 2013-11-01 9.250 237,760 +4,000 0.20% 2,199,280
2013-11-04 2013-10-31 10.000 233,760 -1,600 0.19% 2,337,600
2013-11-01 2013-10-30 10.750 235,360 +38,400 0.19% 2,530,120
2013-10-31 2013-10-29 11.250 196,960 -68,000 0.16% 2,215,800
2013-10-30 2013-10-28 11.688 264,960 +2,400 0.22% 3,096,720
2013-10-29 2013-10-25 11.250 262,560 +14,400 0.22% 2,953,800
2013-10-28 2013-10-24 12.125 248,160 -80,000 0.21% 3,008,940
2013-10-25 2013-10-23 11.375 328,160 -6,400 0.27% 3,732,820
2013-10-24 2013-10-22 9.500 334,560 +42,400 0.28% 3,178,320
2013-10-23 2013-10-21 8.438 292,160 +129,600 0.24% 2,465,100
2013-10-22 2013-10-18 7.375 162,560 +70,400 0.13% 1,198,880
2013-10-18 2013-10-16 7.375 92,160 -1,600 0.08% 679,680
2013-10-17 2013-10-15 6.375 93,760 +23,200 0.08% 597,720
2013-10-16 2013-10-11 5.500 70,560 +3,200 0.06% 388,080
2013-10-15 2013-10-10 5.188 67,360 +22,400 0.06% 349,430
2013-10-11 2013-10-09 5.313 44,960 +9,600 0.04% 238,850
2013-10-10 2013-10-08 5.188 35,360 -59,200 0.03% 183,430
2013-10-09 2013-10-07 5.563 94,560 -185,760 0.08% 525,990
2013-10-08 2013-10-04 3.813 280,320 -32,000 0.23% 1,068,720
2013-10-07 2013-10-03 4.250 312,320 -32,800 0.26% 1,327,360
2013-10-04 2013-10-02 4.000 345,120 +27,200 0.29% 1,380,480
2013-10-03 2013-09-30 2.938 317,920 +93,600 0.26% 933,890
2013-10-02 2013-09-27 1.906 224,320 +109,600 0.19% 427,610
2013-09-12 2013-09-10 1.594 114,720 -8,000 0.10% 182,835
2013-09-06 2013-09-04 1.656 122,720 +24,000 0.10% 203,255
2013-09-05 2013-09-03 1.875 98,720 -14,400 0.08% 185,100
2013-08-05 2013-08-01 1.344 113,120 +8,000 0.09% 152,005
2013-06-24 2013-06-20 1.625 105,120 +6,400 0.09% 170,820
2013-05-27 2013-05-23 1.688 98,720 +3,200 0.08% 166,590
2013-05-24 2013-05-22 1.719 95,520 +1,600 0.08% 164,175
2013-05-03 2013-04-30 1.875 93,920 -4,800 0.08% 176,100
2013-04-19 2013-04-17 1.875 98,720 +4,800 0.08% 185,100
2013-03-13 2013-03-11 2.125 93,920 +6,400 0.08% 199,580
2013-02-21 2013-02-19 2.375 87,520 -414,080 0.07% 207,860
2013-02-04 2013-01-31 2.344 501,600 +401,280 0.42% 1,175,625
2013-01-21 2013-01-17 2.313 100,320 -6,400 0.08% 231,990
2013-01-18 2013-01-16 2.281 106,720 -6,400 0.09% 243,455
2013-01-08 2013-01-04 2.594 113,120 +6,400 0.09% 293,405
2013-01-02 2012-12-27 3.000 106,720 -9,600 0.09% 320,160
2012-12-18 2012-12-14 2.969 116,320 -640 0.10% 345,325
2012-12-17 2012-12-13 3.031 116,960 -15,840 0.11% 354,535
2012-12-14 2012-12-12 2.531 132,800 -6,400 0.13% 336,150
2012-12-13 2012-12-11 2.438 139,200 -6,400 0.13% 339,300
2012-12-12 2012-12-10 2.438 145,600 +9,920 0.14% 354,900
2012-12-11 2012-12-07 2.438 135,680 -4,160 0.13% 330,720
2012-12-07 2012-12-05 2.500 139,840 +3,200 0.13% 349,600
2012-12-04 2012-11-30 2.625 136,640 -3,040 0.13% 358,680
2012-12-03 2012-11-29 2.656 139,680 -16,960 0.13% 371,025
2012-11-30 2012-11-28 2.094 156,640 -320 0.15% 327,965
2012-11-29 2012-11-27 2.281 156,960 -8,000 0.15% 358,065
2012-11-28 2012-11-26 2.719 164,960 +48,480 0.16% 448,485
2012-11-27 2012-11-23 2.625 116,480 +48,480 0.11% 305,760
2012-11-26 2012-11-22 2.031 68,000 -1,920 0.06% 138,125
2012-11-21 2012-11-19 1.094 69,920 -8,960 0.07% 76,475
2012-11-16 2012-11-14 1.094 78,880 +8,960 0.08% 86,275
2012-10-08 2012-10-04 1.406 69,920 +1,440 0.07% 98,325
2012-10-04 2012-09-28 1.563 68,480 -5,920 0.07% 107,000
2012-09-26 2012-09-24 1.469 74,400 +9,600 0.07% 109,275
2012-09-11 2012-09-07 1.656 64,800 +15,680 0.06% 107,325
2012-08-29 2012-08-27 1.750 49,120 -58,240 0.05% 85,960
2012-06-01 2012-05-30 2.813 107,360 -7,840 0.10% 301,950
2012-05-31 2012-05-29 2.969 115,200 -960 0.11% 342,000
2012-05-29 2012-05-25 2.906 116,160 -4,640 0.11% 337,590
2012-05-28 2012-05-24 2.938 120,800 -6,400 0.12% 354,850
2012-05-25 2012-05-23 3.313 127,200 -3,200 0.12% 421,350
2012-05-11 2012-05-09 4.063 130,400 -160 0.12% 529,750
2012-05-04 2012-05-02 4.094 130,560 -2,080 0.12% 534,480
2012-04-10 2012-04-03 4.125 132,640 +6,400 0.13% 547,140
2012-03-13 2012-03-09 4.375 126,240 +3,200 0.12% 552,300
2012-03-08 2012-03-06 4.313 123,040 -9,600 0.12% 530,610
2012-03-07 2012-03-05 4.406 132,640 +9,600 0.13% 584,445
2012-03-02 2012-02-29 5.219 123,040 +11,200 0.12% 642,115
2012-02-28 2012-02-24 4.656 111,840 -320 0.11% 520,755
2012-02-23 2012-02-21 3.969 112,160 +3,200 0.11% 445,135
2012-02-14 2012-02-10 4.063 108,960 +3,200 0.10% 442,650
2012-02-13 2012-02-09 4.281 105,760 -1,600 0.10% 452,785
2012-02-03 2012-02-01 4.063 107,360 +8,000 0.10% 436,150
2012-01-04 2011-12-30 4.656 99,360 -1,600 0.09% 462,645
2011-12-12 2011-12-08 4.781 100,960 -3,040 0.10% 482,715
2011-12-08 2011-12-06 4.938 104,000 -160 0.10% 513,500
2011-12-05 2011-12-01 5.063 104,160 +6,400 0.10% 527,310
2011-12-02 2011-11-30 6.250 97,760 -3,840 0.09% 611,000
2011-11-24 2011-11-22 5.313 101,600 +1,920 0.10% 539,750
2011-11-08 2011-11-04 6.313 99,680 +3,840 0.10% 629,230
2011-11-02 2011-10-31 6.969 95,840 -3,840 0.09% 667,885
2011-10-27 2011-10-25 6.219 99,680 +3,840 0.10% 619,885
2011-10-18 2011-10-14 6.563 95,840 -3,840 0.09% 628,950
2011-10-13 2011-10-11 6.188 99,680 +2,560 0.10% 616,770
2011-10-06 2011-10-03 6.750 97,120 +3,840 0.09% 655,560
2011-10-04 2011-09-30 7.969 93,280 -3,200 0.09% 743,325
2011-09-12 2011-09-08 7.344 96,480 +3,840 0.09% 708,525
2011-09-02 2011-08-31 9.531 92,640 -3,680 0.09% 882,975
2011-09-01 2011-08-30 7.563 96,320 +3,200 0.09% 728,420
2011-08-31 2011-08-29 7.625 93,120 -3,200 0.09% 710,040
2011-08-29 2011-08-25 7.375 96,320 +3,360 0.09% 710,360
2011-08-18 2011-08-16 8.281 92,960 -3,200 0.09% 769,825
2011-08-16 2011-08-12 7.969 96,160 +3,200 0.09% 766,275
2011-08-10 2011-08-08 8.438 92,960 -8,480 0.09% 784,350
2011-07-27 2011-07-25 9.063 101,440 -160 0.10% 919,300
2011-07-14 2011-07-12 9.219 101,600 +960 0.10% 936,625
2011-07-11 2011-07-07 10.156 100,640 +7,680 0.10% 1,022,125
2011-07-07 2011-07-05 9.844 92,960 -640 0.09% 915,075
2011-06-17 2011-06-15 9.063 93,600 +640 0.09% 848,250
2011-06-10 2011-06-08 9.531 92,960 -3,200 0.09% 886,025
2011-06-09 2011-06-07 10.000 96,160 +3,200 0.09% 961,600
2011-06-08 2011-06-03 10.000 92,960 +1,600 0.09% 929,600
2011-06-01 2011-05-30 10.000 91,360 +15,040 0.09% 913,600
2011-05-31 2011-05-27 11.563 76,320 +8,960 0.07% 882,450
2011-05-13 2011-05-11 11.875 67,360 +3,200 0.07% 799,900
2011-05-11 2011-05-06 11.719 64,160 -1,600 0.06% 751,875
2011-05-09 2011-05-05 11.406 65,760 -1,600 0.06% 750,075
2011-05-04 2011-04-29 10.469 67,360 +3,200 0.07% 705,175
2011-04-29 2011-04-27 9.531 64,160 -3,200 0.06% 611,525
2011-04-28 2011-04-26 9.375 67,360 +24,640 0.07% 631,500
2011-04-26 2011-04-20 9.531 42,720 +9,600 0.04% 407,175
2011-04-20 2011-04-18 9.531 33,120 +4,800 0.03% 315,675
2011-04-14 2011-04-12 10.156 28,320 +1,600 0.03% 287,625
2011-04-12 2011-04-08 10.625 26,720 +3,200 0.03% 283,900
2011-04-07 2011-04-04 10.625 23,520 -3,200 0.02% 249,900
2011-03-31 2011-03-29 10.000 26,720 -3,520 0.03% 267,200
2011-03-29 2011-03-25 10.156 30,240 -2,880 0.03% 307,125
2011-03-25 2011-03-23 9.219 33,120 +6,400 0.03% 305,325
2011-03-22 2011-03-18 10.156 26,720 -5,120 0.03% 271,375
2011-03-21 2011-03-17 10.625 31,840 -4,160 0.03% 338,300
2011-03-17 2011-03-15 10.938 36,000 +960 0.04% 393,750
2011-03-10 2011-03-08 12.344 35,040 +3,200 0.03% 432,525
2011-03-09 2011-03-07 12.188 31,840 +3,200 0.03% 388,050
2011-03-08 2011-03-04 11.563 28,640 +3,200 0.03% 331,150
2011-03-07 2011-03-03 11.719 25,440 -1,600 0.02% 298,125
2011-02-28 2011-02-24 10.156 27,040 +3,200 0.03% 274,625
2011-02-24 2011-02-22 10.313 23,840 -3,200 0.02% 245,850
2011-02-21 2011-02-17 9.219 27,040 -11,200 0.03% 249,275
2011-02-18 2011-02-16 8.438 38,240 -3,200 0.04% 322,650
2011-02-17 2011-02-15 8.594 41,440 -9,600 0.04% 356,125
2011-02-16 2011-02-14 9.531 51,040 +1,600 0.05% 486,475
2011-02-14 2011-02-10 9.375 49,440 -4,800 0.05% 463,500
2011-02-11 2011-02-09 9.531 54,240 -26,880 0.05% 516,975
2011-02-09 2011-02-07 9.063 81,120 -640 0.08% 735,150
2011-02-01 2011-01-28 7.625 81,760 +5,440 0.08% 623,420
2011-01-31 2011-01-27 7.188 76,320 +6,400 0.07% 548,550
2011-01-28 2011-01-26 6.719 69,920 +9,600 0.07% 469,775
2011-01-26 2011-01-24 6.000 60,320 -3,200 0.06% 361,920
2011-01-04 2010-12-31 5.563 63,520 -2,400 0.06% 353,330
2010-12-30 2010-12-28 5.438 65,920 -13,600 0.06% 358,440
2010-12-29 2010-12-24 5.438 79,520 -5,440 0.08% 432,390
2010-12-28 2010-12-22 5.250 84,960 -640 0.08% 446,040
2010-12-16 2010-12-14 5.375 85,600 -2,560 0.08% 460,100
2010-12-14 2010-12-10 5.406 88,160 +320 0.09% 476,615
2010-12-09 2010-12-07 5.219 87,840 +3,200 0.09% 458,415
2010-12-08 2010-12-06 5.313 84,640 +9,600 0.08% 449,650
2010-11-23 2010-11-19 5.250 75,040 +6,080 0.07% 393,960
2010-11-17 2010-11-15 5.375 68,960 +1,600 0.07% 370,660
2010-11-10 2010-11-08 6.000 67,360 +25,600 0.07% 404,160
2010-11-08 2010-11-04 5.813 41,760 -3,200 0.04% 242,730
2010-11-02 2010-10-29 5.938 44,960 -3,200 0.04% 266,950
2010-11-01 2010-10-28 5.500 48,160 -1,600 0.05% 264,880
2010-10-29 2010-10-27 5.656 49,760 +2,080 0.05% 281,455
2010-10-22 2010-10-20 5.594 47,680 -12,480 0.05% 266,710
2010-10-20 2010-10-18 5.125 60,160 -4,800 0.06% 308,320
2010-10-18 2010-10-14 5.000 64,960 -3,200 0.06% 324,800
2010-10-13 2010-10-11 4.813 68,160 +6,400 0.07% 328,020
2010-10-05 2010-09-30 5.313 61,760 -1,600 0.06% 328,100
2010-10-04 2010-09-29 5.375 63,360 -1,920 0.06% 340,560
2010-09-28 2010-09-24 5.469 65,280 +2,880 0.06% 357,000
2010-09-27 2010-09-22 5.094 62,400 -4,800 0.06% 317,850
2010-09-24 2010-09-21 5.469 67,200 +2,240 0.07% 367,500
2010-09-22 2010-09-20 5.563 64,960 -14,720 0.06% 361,340
2010-09-21 2010-09-17 6.938 79,680 +13,760 0.08% 552,780
2010-09-17 2010-09-15 3.938 65,920 +3,200 0.06% 259,560
2010-09-16 2010-09-14 4.219 62,720 -9,600 0.06% 264,600
2010-09-15 2010-09-13 3.750 72,320 +3,200 0.07% 271,200
2010-09-14 2010-09-10 3.875 69,120 -35,200 0.07% 267,840
2010-09-13 2010-09-09 3.719 104,320 +38,400 0.10% 387,940
2010-09-10 2010-09-08 3.781 65,920 -33,280 0.06% 249,260
2010-09-08 2010-09-06 4.250 99,200 +26,880 0.10% 421,600
2010-09-07 2010-09-03 4.188 72,320 -2,880 0.07% 302,840
2010-09-03 2010-09-01 3.781 75,200 +2,880 0.07% 284,350
2010-09-02 2010-08-31 3.813 72,320 +6,400 0.07% 275,720
2010-08-23 2010-08-19 4.938 65,920 +1,920 0.06% 325,480
2010-08-11 2010-08-09 5.344 64,000 +3,200 0.06% 342,000
2010-08-09 2010-08-05 5.313 60,800 +3,200 0.06% 323,000
2010-08-06 2010-08-04 5.531 57,600 +8,960 0.06% 318,600
2010-08-02 2010-07-29 5.625 48,640 +2,560 0.05% 273,600
2010-07-27 2010-07-23 6.250 46,080 -4,160 0.04% 288,000
2010-07-26 2010-07-22 5.969 50,240 -5,760 0.05% 299,870
2010-07-23 2010-07-21 5.406 56,000 +640 0.05% 302,750
2010-07-20 2010-07-16 5.313 55,360 +3,200 0.05% 294,100
2010-07-12 2010-07-08 5.750 52,160 -20,800 0.05% 299,920
2010-07-09 2010-07-07 6.125 72,960 +6,400 0.07% 446,880
2010-07-08 2010-07-06 6.688 66,560 -4,480 0.06% 445,120
2010-07-07 2010-07-05 6.844 71,040 +1,600 0.07% 486,180
2010-07-02 2010-06-29 6.813 69,440 +3,200 0.07% 473,060
2010-06-30 2010-06-28 6.906 66,240 +11,200 0.06% 457,470
2010-06-29 2010-06-25 7.188 55,040 +9,600 0.05% 395,600
2010-06-28 2010-06-24 7.188 45,440 -9,600 0.04% 326,600
2010-06-25 2010-06-23 7.125 55,040 +3,200 0.05% 392,160
2010-06-21 2010-06-17 7.438 51,840 +6,400 0.05% 385,560
2010-06-18 2010-06-15 7.531 45,440 +1,920 0.04% 342,220
2010-06-15 2010-06-11 7.969 43,520 -1,920 0.04% 346,800
2010-06-14 2010-06-10 7.094 45,440 +1,920 0.04% 322,340
2010-06-07 2010-06-03 7.750 43,520 +160 0.04% 337,280
2010-06-02 2010-05-31 8.125 43,360 -1,920 0.04% 352,300
2010-05-19 2010-05-17 7.469 45,280 +1,920 0.04% 338,185
2010-05-18 2010-05-14 7.813 43,360 +1,920 0.04% 338,750
2010-05-17 2010-05-13 8.438 41,440 -1,920 0.04% 349,650
2010-05-14 2010-05-12 8.750 43,360 -1,920 0.04% 379,400
2010-05-07 2010-05-05 8.125 45,280 -4,480 0.04% 367,900
2010-05-06 2010-05-04 9.063 49,760 +1,920 0.05% 450,950
2010-05-04 2010-04-30 9.688 47,840 -3,840 0.05% 463,450
2010-04-29 2010-04-27 8.438 51,680 +1,920 0.05% 436,050
2010-04-28 2010-04-26 8.438 49,760 +6,400 0.05% 419,850
2010-04-26 2010-04-22 8.594 43,360 +640 0.04% 372,625
2010-04-22 2010-04-20 8.594 42,720 +9,600 0.04% 367,125
2010-04-21 2010-04-19 8.438 33,120 +1,920 0.03% 279,450
2010-04-15 2010-04-13 9.063 31,200 +1,600 0.03% 282,750
2010-04-14 2010-04-12 8.906 29,600 -640 0.03% 263,625
2010-04-13 2010-04-09 9.688 30,240 -3,200 0.03% 292,950
2010-04-12 2010-04-08 8.281 33,440 -6,400 0.03% 276,925
2010-04-07 2010-03-31 8.281 39,840 +1,280 0.04% 329,925
2010-04-01 2010-03-30 8.438 38,560 +640 0.04% 325,350
2010-03-31 2010-03-29 8.750 37,920 +1,920 0.04% 331,800
2010-03-24 2010-03-22 7.969 36,000 -1,920 0.04% 286,875
2010-03-19 2010-03-17 7.969 37,920 +3,200 0.04% 302,175
2010-03-17 2010-03-15 7.656 34,720 +1,120 0.03% 265,825
2010-03-11 2010-03-09 7.813 33,600 -1,280 0.03% 262,500
2010-03-10 2010-03-08 7.969 34,880 +1,280 0.03% 277,950
2010-03-09 2010-03-05 8.594 33,600 +3,200 0.03% 288,750
2010-03-04 2010-03-02 9.531 30,400 +1,600 0.03% 289,750
2010-03-03 2010-03-01 10.313 28,800 +3,200 0.03% 297,000
2010-03-01 2010-02-25 10.313 25,600 +3,200 0.02% 264,000
2010-02-19 2010-02-17 10.469 22,400 +1,280 0.02% 234,500
2010-01-25 2010-01-21 11.563 21,120 +960 0.02% 244,200
2010-01-22 2010-01-20 11.875 20,160 -1,280 0.02% 239,400
2010-01-21 2010-01-19 12.031 21,440 +320 0.02% 257,950
2010-01-15 2010-01-13 12.344 21,120 -1,280 0.02% 260,700
2010-01-14 2010-01-12 11.875 22,400 +1,280 0.02% 266,000
2009-12-21 2009-12-17 13.281 21,120 -1,280 0.02% 280,500
2009-12-14 2009-12-10 12.031 22,400 +1,280 0.02% 269,500
2009-12-10 2009-12-08 14.375 21,120 -320 0.02% 303,600
2009-12-07 2009-12-03 13.594 21,440 +1,280 0.02% 291,450
2009-12-04 2009-12-02 14.531 20,160 -1,280 0.02% 292,950
2009-11-23 2009-11-19 14.063 21,440 +2,880 0.02% 301,500
2009-11-13 2009-11-11 14.531 18,560 -1,280 0.02% 269,700
2009-11-09 2009-11-05 14.531 19,840 -1,920 0.02% 288,300
2009-11-06 2009-11-04 14.688 21,760 +1,280 0.02% 319,600
2009-11-04 2009-11-02 15.000 20,480 -320 0.02% 307,200
2009-10-27 2009-10-22 15.313 20,800 +1,920 0.02% 318,500
2009-10-19 2009-10-15 16.563 18,880 -1,920 0.02% 312,700
2009-10-16 2009-10-14 15.625 20,800 +320 0.02% 325,000
2009-10-14 2009-10-12 16.875 20,480 +1,920 0.02% 345,600
2009-10-13 2009-10-09 16.250 18,560 -1,440 0.02% 301,600
2009-10-09 2009-10-07 17.500 20,000 +3,200 0.02% 350,000
2009-10-06 2009-10-02 17.813 16,800 -4,480 0.02% 299,250
2009-10-05 2009-09-30 17.813 21,280 +640 0.02% 379,050
2009-10-02 2009-09-29 17.188 20,640 +1,280 0.02% 354,750
2009-09-30 2009-09-28 18.125 19,360 -320 0.02% 350,900
2009-09-28 2009-09-24 18.125 19,680 +3,200 0.02% 356,700
2009-09-23 2009-09-21 18.750 16,480 -6,720 0.02% 309,000
2009-09-21 2009-09-17 18.750 23,200 -1,120 0.02% 435,000
2009-09-18 2009-09-16 19.063 24,320 +3,840 0.02% 463,600
2009-09-17 2009-09-15 19.688 20,480 -1,280 0.02% 403,200
2009-09-11 2009-09-09 16.875 21,760 +1,280 0.02% 367,200
2009-09-10 2009-09-08 17.500 20,480 -2,880 0.02% 358,400
2009-09-09 2009-09-07 17.188 23,360 +6,720 0.02% 401,500
2009-09-04 2009-09-02 17.188 16,640 +800 0.02% 286,000
2009-09-02 2009-08-31 18.125 15,840 -960 0.02% 287,100
2009-09-01 2009-08-28 16.250 16,800 +160 0.02% 273,000
2009-08-31 2009-08-27 17.500 16,640 -1,280 0.02% 291,200
2009-08-27 2009-08-25 20.313 17,920 +960 0.02% 364,000
2009-08-26 2009-08-24 19.688 16,960 -960 0.02% 333,900
2009-08-24 2009-08-20 16.563 17,920 -1,600 0.02% 296,800
2009-08-21 2009-08-19 15.000 19,520 +1,600 0.02% 292,800
2009-08-18 2009-08-14 18.750 17,920 +480 0.02% 336,000
2009-08-17 2009-08-13 16.563 17,440 -640 0.02% 288,850
2009-08-14 2009-08-12 14.688 18,080 -960 0.02% 265,550
2009-08-13 2009-08-11 13.594 19,040 -3,200 0.02% 258,825
2009-08-12 2009-08-10 11.875 22,240 -1,600 0.02% 264,100
2009-08-06 2009-08-04 10.938 23,840 +1,280 0.02% 260,750
2009-06-29 2009-06-25 9.844 22,560 +960 0.02% 222,075
2009-06-11 2009-06-09 11.250 21,600 +960 0.02% 243,000
2009-06-04 2009-06-02 11.719 20,640 -960 0.02% 241,875
2009-05-29 2009-05-26 10.313 21,600 -3,200 0.02% 222,750
2009-05-27 2009-05-25 9.219 24,800 +3,200 0.02% 228,625
2009-05-25 2009-05-21 9.063 21,600 -1,600 0.02% 195,750
2009-04-21 2009-04-17 6.750 23,200 +960 0.02% 156,600
2009-04-08 2009-04-06 8.281 22,240 -800 0.02% 184,175
2009-03-24 2009-03-20 6.875 23,040 -640 0.02% 158,400
2009-03-16 2009-03-12 5.781 23,680 +640 0.02% 136,900
2009-03-09 2009-03-05 7.094 23,040 +800 0.02% 163,440
2009-03-06 2009-03-04 7.406 22,240 +960 0.02% 164,715
2009-03-03 2009-02-27 9.375 21,280 -2,560 0.02% 199,500
2009-02-25 2009-02-23 7.469 23,840 +1,920 0.02% 178,055
2009-02-11 2009-02-09 9.063 21,920 -960 0.02% 198,650
2009-02-09 2009-02-05 7.156 22,880 +640 0.02% 163,735
2009-01-30 2009-01-23 8.281 22,240 -960 0.02% 184,175
2009-01-29 2009-01-22 7.969 23,200 +960 0.02% 184,875
2009-01-15 2009-01-13 10.156 22,240 +960 0.02% 225,875
2009-01-13 2009-01-09 12.344 21,280 +640 0.02% 262,675
2009-01-12 2009-01-08 13.906 20,640 +1,280 0.02% 287,025
2008-12-30 2008-12-24 15.313 19,360 -1,440 0.02% 296,450
2008-12-23 2008-12-19 14.844 20,800 +160 0.02% 308,750
2008-12-22 2008-12-18 14.844 20,640 +1,280 0.02% 306,375
2008-12-18 2008-12-16 15.156 19,360 -1,440 0.02% 293,425
2008-12-17 2008-12-15 15.156 20,800 -160 0.02% 315,250
2008-11-24 2008-11-20 12.500 20,960 -320 0.02% 262,000
2008-11-20 2008-11-18 12.500 21,280 +320 0.02% 266,000
2008-11-05 2008-11-03 13.906 20,960 +1,280 0.02% 291,475
2008-11-04 2008-10-31 15.313 19,680 -1,280 0.02% 301,350
2008-10-21 2008-10-17 14.844 20,960 +1,280 0.02% 311,125
2008-10-14 2008-10-10 17.188 19,680 +1,280 0.02% 338,250
2008-09-30 2008-09-26 17.500 18,400 -1,280 0.02% 322,000
2008-09-16 2008-09-11 16.875 19,680 +1,280 0.02% 332,100
2008-09-09 2008-09-05 16.875 18,400 -960 0.02% 310,500
2008-09-08 2008-09-04 17.188 19,360 -3,200 0.02% 332,750
2008-09-05 2008-09-03 16.875 22,560 +3,200 0.02% 380,700
2008-08-26 2008-08-21 17.500 19,360 -320 0.02% 338,800
2008-08-15 2008-08-13 20.000 19,680 +1,280 0.02% 393,600
2008-06-11 2008-06-06 23.750 18,400 +1,280 0.02% 437,000
2008-05-09 2008-05-07 26.875 17,120 -2,560 0.06% 460,100
2008-05-07 2008-05-05 27.188 19,680 -480 0.06% 535,050
2008-04-28 2008-04-24 25.938 20,160 +480 0.07% 522,900
2008-04-24 2008-04-22 25.625 19,680 -1,600 0.06% 504,300
2008-04-16 2008-04-14 25.313 21,280 +320 0.07% 538,650
2008-04-10 2008-04-08 24.063 20,960 +1,600 0.07% 504,350
2008-04-01 2008-03-28 26.875 19,360 +480 0.06% 520,300
2008-03-28 2008-03-26 26.563 18,880 +960 0.06% 501,500
2008-03-27 2008-03-25 27.500 17,920 -960 0.06% 492,800
2008-03-19 2008-03-17 25.938 18,880 +960 0.06% 489,700
2008-03-18 2008-03-14 28.438 17,920 -960 0.06% 509,600
2008-03-14 2008-03-12 25.625 18,880 -1,120 0.06% 483,800
2008-03-11 2008-03-07 24.688 20,000 -1,120 0.07% 493,750
2008-03-10 2008-03-06 24.688 21,120 +1,120 0.07% 521,400
2008-03-07 2008-03-05 24.688 20,000 -960 0.07% 493,750
2008-03-06 2008-03-04 25.000 20,960 -480 0.07% 524,000
2008-03-03 2008-02-28 23.125 21,440 +480 0.07% 495,800
2008-02-25 2008-02-21 20.938 20,960 +1,920 0.07% 438,850
2008-01-31 2008-01-29 23.750 19,040 -2,240 0.06% 452,200
2008-01-24 2008-01-22 21.875 21,280 +480 0.07% 465,500
2008-01-22 2008-01-18 25.938 20,800 -320 0.07% 539,500
2008-01-14 2008-01-10 25.625 21,120 +1,600 0.07% 541,200
2008-01-10 2008-01-08 21.250 19,520 +960 0.06% 414,800
2007-12-11 2007-12-07 24.688 18,560 +1,280 0.06% 458,200
2007-12-06 2007-12-04 25.000 17,280 +2,720 0.06% 432,000
2007-11-28 2007-11-26 23.750 14,560 +480 0.05% 345,800
2007-11-26 2007-11-22 24.063 14,080 -320 0.05% 338,800
2007-11-23 2007-11-21 24.375 14,400 +1,280 0.05% 351,000
2007-11-21 2007-11-19 24.063 13,120 -320 0.04% 315,700
2007-11-06 2007-11-02 22.813 13,440 -160 0.04% 306,600
2007-11-01 2007-10-30 23.125 13,600 -320 0.05% 314,500
2007-10-18 2007-10-16 21.875 13,920 +1,280 0.05% 304,500
2007-10-12 2007-10-10 22.500 12,640 -720 0.04% 284,400
2007-10-11 2007-10-09 23.438 13,360 -2,080 0.04% 313,125
2007-10-03 2007-09-28 19.375 15,440 -1,760 0.05% 299,150
2007-09-25 2007-09-21 19.063 17,200 -640 0.06% 327,875
2007-09-11 2007-09-07 20.000 17,840 -1,600 0.06% 356,800
2007-08-31 2007-08-29 18.750 19,440 -8,000 0.06% 364,500
2007-08-29 2007-08-27 20.000 27,440 -1,920 0.09% 548,800
2007-08-23 2007-08-21 15.469 29,360 +1,600 0.10% 454,163
2007-08-14 2007-08-10 18.438 27,760 +1,920 0.09% 511,825
2007-08-09 2007-08-07 18.125 25,840 -1,440 0.09% 468,350
2007-08-07 2007-08-03 20.625 27,280 +2,560 0.09% 562,650
2007-08-06 2007-08-02 21.250 24,720 +1,920 0.08% 525,300
2007-08-03 2007-08-01 22.500 22,800 -2,560 0.08% 513,000
2007-08-02 2007-07-31 22.500 25,360 -4,800 0.08% 570,600
2007-07-31 2007-07-27 19.063 30,160 +480 0.10% 574,925
2007-07-30 2007-07-26 19.063 29,680 +1,600 0.10% 565,775
2007-07-27 2007-07-25 19.063 28,080 +1,920 0.09% 535,275
2007-07-26 2007-07-24 19.063 26,160 -640 0.09% 498,675
2007-07-24 2007-07-20 20.313 26,800 +1,600 0.09% 544,375
2007-07-23 2007-07-19 20.313 25,200 +1,600 0.08% 511,875
2007-07-16 2007-07-12 21.563 23,600 +640 0.08% 508,875
2007-07-09 2007-07-05 22.500 22,960 -5,120 0.08% 516,600
2007-07-05 2007-07-03 20.625 28,080 +1,280 0.09% 579,150
2007-07-04 2007-06-29 21.563 26,800 -6,400 0.09% 577,875
2007-07-03 2007-06-28 21.875 33,200 +800 0.11% 726,250
2007-06-27 2007-06-25 23.438 32,400 -4,480 0.11% 759,375
2007-06-26 2007-06-22 22.188 36,880 0.12% 818,275

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top