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: MORGAN STANLEY HONG KONG SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.232 0 +0
2025-10-13 2025-10-09 0.209 0 +0
2025-10-10 2025-10-08 0.210 0 +0
2025-10-09 2025-10-06 0.210 0 +0
2025-10-08 2025-10-03 0.211 0 +0
2025-10-06 2025-10-02 0.213 0 +0
2025-10-03 2025-09-30 0.218 0 +0
2025-10-02 2025-09-29 0.218 0 +0
2025-09-30 2025-09-26 0.218 0 +0
2025-09-29 2025-09-25 0.215 0 +0
2025-09-26 2025-09-24 0.230 0 +0
2025-09-25 2025-09-23 0.210 0 +0
2025-09-24 2025-09-22 0.211 0 +0
2025-09-23 2025-09-19 0.222 0 +0
2025-09-22 2025-09-18 0.244 0 +0
2025-09-19 2025-09-17 0.238 0 +0
2025-09-18 2025-09-16 0.238 0 +0
2025-09-17 2025-09-15 0.244 0 +0
2025-09-16 2025-09-12 0.250 0 +0
2025-09-15 2025-09-11 0.250 0 +0
2025-09-12 2025-09-10 0.260 0 +0
2025-09-11 2025-09-09 0.260 0 +0
2025-09-10 2025-09-08 0.260 0 +0
2025-09-09 2025-09-05 0.325 0 +0
2025-09-08 2025-09-04 0.345 0 +0
2025-09-05 2025-09-03 0.345 0 +0
2025-09-04 2025-09-02 0.345 0 +0
2025-09-03 2025-09-01 0.345 0 +0
2025-09-02 2025-08-29 0.345 0 +0
2025-09-01 2025-08-28 0.345 0 +0
2025-08-29 2025-08-27 0.345 0 +0
2025-08-28 2025-08-26 0.355 0 +0
2025-08-27 2025-08-25 0.355 0 +0
2025-08-26 2025-08-22 0.355 0 +0
2025-08-25 2025-08-21 0.355 0 +0
2025-08-22 2025-08-20 0.360 0 +0
2025-08-21 2025-08-19 0.360 0 +0
2025-08-20 2025-08-18 0.370 0 +0
2025-08-19 2025-08-15 0.360 0 +0
2025-08-18 2025-08-14 0.360 0 +0
2025-08-15 2025-08-13 0.350 0 +0
2025-08-14 2025-08-12 0.360 0 +0
2025-08-13 2025-08-11 0.330 0 +0
2025-08-12 2025-08-08 0.340 0 +0
2025-08-11 2025-08-07 0.355 0 +0
2025-08-08 2025-08-06 0.355 0 +0
2025-08-07 2025-08-05 0.355 0 +0
2025-08-06 2025-08-04 0.330 0 +0
2025-08-05 2025-08-01 0.310 0 +0
2025-08-04 2025-07-31 0.330 0 +0
2025-08-01 2025-07-30 0.335 0 +0
2025-07-31 2025-07-29 0.350 0 +0
2025-07-30 2025-07-28 0.355 0 +0
2025-07-29 2025-07-25 0.285 0 +0
2025-07-28 2025-07-24 0.320 0 +0
2025-07-25 2025-07-23 0.250 0 +0
2025-07-24 2025-07-22 0.250 0 +0
2025-07-23 2025-07-21 0.250 0 +0
2025-07-22 2025-07-18 0.240 0 +0
2025-07-21 2025-07-17 0.200 0 +0
2025-07-18 2025-07-16 0.224 0 +0
2025-07-17 2025-07-15 0.224 0 +0
2025-07-16 2025-07-14 0.210 0 +0
2025-07-15 2025-07-11 0.217 0 +0
2025-07-14 2025-07-10 0.200 0 +0
2025-07-11 2025-07-09 0.200 0 +0
2025-07-10 2025-07-08 0.210 0 +0
2025-07-09 2025-07-07 0.220 0 +0
2025-07-08 2025-07-04 0.220 0 +0
2025-07-07 2025-07-03 0.220 0 +0
2025-07-04 2025-07-02 0.210 0 +0
2025-07-03 2025-06-30 0.185 0 +0
2025-07-02 2025-06-27 0.185 0 +0
2025-06-30 2025-06-26 0.182 0 +0
2025-06-27 2025-06-25 0.178 0 +0
2025-06-26 2025-06-24 0.158 0 +0
2025-06-25 2025-06-23 0.157 0 +0
2025-06-24 2025-06-20 0.160 0 +0
2025-06-23 2025-06-19 0.168 0 +0
2025-06-20 2025-06-18 0.172 0 +0
2025-06-19 2025-06-17 0.172 0 +0
2025-06-18 2025-06-16 0.170 0 +0
2025-06-17 2025-06-13 0.165 0 +0
2025-06-16 2025-06-12 0.166 0 +0
2025-06-13 2025-06-11 0.169 0 +0
2025-06-12 2025-06-10 0.160 0 +0
2025-06-11 2025-06-09 0.160 0 +0
2025-06-10 2025-06-06 0.160 0 +0
2025-06-09 2025-06-05 0.165 0 +0
2025-06-06 2025-06-04 0.169 0 +0
2025-06-05 2025-06-03 0.162 0 +0
2025-06-04 2025-06-02 0.134 0 +0
2025-06-03 2025-05-30 0.120 0 +0
2025-06-02 2025-05-29 0.122 0 +0
2025-05-30 2025-05-28 0.122 0 +0
2025-05-29 2025-05-27 0.121 0 +0
2025-05-28 2025-05-26 0.115 0 +0
2025-05-27 2025-05-23 0.124 0 +0
2025-05-26 2025-05-22 0.125 0 +0
2025-05-23 2025-05-21 0.120 0 +0
2025-05-22 2025-05-20 0.121 0 +0
2025-05-21 2025-05-19 0.121 0 +0
2025-05-20 2025-05-16 0.125 0 +0
2025-05-19 2025-05-15 0.125 0 +0
2025-05-16 2025-05-14 0.124 0 +0
2025-05-15 2025-05-13 0.121 0 +0
2025-05-14 2025-05-12 0.114 0 +0
2025-05-13 2025-05-09 0.112 0 +0
2025-05-12 2025-05-08 0.116 0 +0
2025-05-09 2025-05-07 0.113 0 +0
2025-05-08 2025-05-06 0.102 0 +0
2025-05-07 2025-05-02 0.102 0 +0
2025-05-06 2025-04-30 0.097 0 +0
2025-05-02 2025-04-29 0.100 0 +0
2025-04-30 2025-04-28 0.109 0 +0
2025-04-29 2025-04-25 0.109 0 +0
2025-04-28 2025-04-24 0.109 0 +0
2025-04-25 2025-04-23 0.109 0 +0
2025-04-24 2025-04-22 0.109 0 +0
2025-04-23 2025-04-17 0.109 0 +0
2025-04-22 2025-04-16 0.109 0 +0
2025-04-17 2025-04-15 0.109 0 +0
2025-04-16 2025-04-14 0.117 0 +0
2025-04-15 2025-04-11 0.117 0 +0
2025-04-14 2025-04-10 0.117 0 +0
2025-04-11 2025-04-09 0.101 0 +0
2025-04-10 2025-04-08 0.114 0 +0
2025-04-09 2025-04-07 0.114 0 +0
2025-04-08 2025-04-03 0.120 0 +0
2025-04-07 2025-04-02 0.120 0 +0
2025-04-03 2025-04-01 0.120 0 +0
2025-04-02 2025-03-31 0.118 0 +0
2025-04-01 2025-03-28 0.121 0 +0
2025-03-31 2025-03-27 0.119 0 +0
2025-03-28 2025-03-26 0.111 0 +0
2025-03-27 2025-03-25 0.105 0 +0
2025-03-26 2025-03-24 0.125 0 +0
2025-03-25 2025-03-21 0.125 0 +0
2025-03-24 2025-03-20 0.125 0 +0
2025-03-21 2025-03-19 0.125 0 +0
2025-03-20 2025-03-18 0.125 0 +0
2025-03-19 2025-03-17 0.125 0 +0
2025-03-18 2025-03-14 0.125 0 +0
2025-03-17 2025-03-13 0.125 0 +0
2025-03-14 2025-03-12 0.125 0 +0
2025-03-13 2025-03-11 0.124 0 +0
2025-03-12 2025-03-10 0.120 0 +0
2025-03-11 2025-03-07 0.120 0 +0
2025-03-10 2025-03-06 0.120 0 +0
2025-03-07 2025-03-05 0.120 0 +0
2025-03-06 2025-03-04 0.119 0 +0
2025-03-05 2025-03-03 0.113 0 +0
2025-03-04 2025-02-28 0.111 0 +0
2025-03-03 2025-02-27 0.110 0 +0
2025-02-28 2025-02-26 0.110 0 +0
2025-02-27 2025-02-25 0.110 0 +0
2025-02-26 2025-02-24 0.117 0 +0
2025-02-25 2025-02-21 0.111 0 +0
2025-02-24 2025-02-20 0.111 0 +0
2025-02-21 2025-02-19 0.112 0 +0
2025-02-20 2025-02-18 0.113 0 +0
2025-02-19 2025-02-17 0.113 0 +0
2025-02-18 2025-02-14 0.115 0 +0
2025-02-17 2025-02-13 0.120 0 +0
2025-02-14 2025-02-12 0.121 0 +0
2025-02-13 2025-02-11 0.120 0 +0
2025-02-12 2025-02-10 0.120 0 +0
2025-02-11 2025-02-07 0.120 0 +0
2025-02-10 2025-02-06 0.119 0 +0
2025-02-07 2025-02-05 0.119 0 +0
2025-02-06 2025-02-04 0.119 0 +0
2025-02-05 2025-02-03 0.119 0 +0
2025-02-04 2025-01-28 0.119 0 +0
2025-02-03 2025-01-24 0.119 0 +0
2025-01-27 2025-01-23 0.119 0 +0
2025-01-24 2025-01-22 0.119 0 +0
2025-01-23 2025-01-21 0.119 0 +0
2025-01-22 2025-01-20 0.105 0 +0
2025-01-21 2025-01-17 0.105 0 +0
2025-01-20 2025-01-16 0.105 0 +0
2025-01-17 2025-01-15 0.105 0 +0
2025-01-16 2025-01-14 0.105 0 +0
2025-01-15 2025-01-13 0.105 0 +0
2025-01-14 2025-01-10 0.105 0 +0
2025-01-13 2025-01-09 0.105 0 +0
2025-01-10 2025-01-08 0.105 0 +0
2025-01-09 2025-01-07 0.105 0 +0
2025-01-08 2025-01-06 0.112 0 +0
2025-01-07 2025-01-03 0.106 0 +0
2025-01-06 2025-01-02 0.109 0 +0
2025-01-03 2024-12-31 0.107 0 -200
2023-09-04 2023-08-30 0.175 200 +200 0.00% 35
2023-08-02 2023-07-31 0.300 0 -200
2023-08-01 2023-07-28 0.300 200 +200 0.00% 60
2023-03-15 2023-03-13 0.700 0 -400
2023-03-01 2023-02-27 0.650 400 +400 0.00% 260
2022-07-12 2022-07-08 1.875 0 -109,800
2022-04-26 2022-04-22 2.375 109,800 -800 0.06% 260,775
2021-10-25 2021-10-21 5.650 110,600 +800 0.06% 624,890
2021-10-22 2021-10-20 5.300 109,800 -800 0.06% 581,940
2021-05-20 2021-05-17 7.000 110,600 +109,800 0.06% 774,200
2020-02-18 2020-02-14 6.150 800 -960 0.00% 4,920
2020-02-07 2020-02-05 5.750 1,760 +800 0.00% 10,120
2020-02-05 2020-02-03 6.075 960 +160 0.00% 5,832
2020-01-31 2020-01-29 5.975 800 +800 0.00% 4,780
2019-08-26 2019-08-22 7.375 0 -200
2019-07-29 2019-07-25 9.875 200 -3,800 0.00% 1,975
2019-07-26 2019-07-24 9.625 4,000 +3,800 0.00% 38,500
2019-06-21 2019-06-19 7.625 200 -20,000 0.00% 1,525
2019-06-20 2019-06-18 7.500 20,200 -200 0.01% 151,500
2019-06-13 2019-06-11 6.500 20,400 -200 0.01% 132,600
2019-06-05 2019-06-03 5.800 20,600 -600 0.01% 119,480
2019-06-04 2019-05-31 5.800 21,200 -800 0.01% 122,960
2019-06-03 2019-05-30 5.800 22,000 -600 0.01% 127,600
2019-04-17 2019-04-15 4.200 22,600 -200 0.02% 94,920
2019-04-16 2019-04-12 4.050 22,800 -200 0.02% 92,340
2019-04-12 2019-04-10 4.375 23,000 +20,000 0.02% 100,625
2019-04-11 2019-04-09 4.475 3,000 -400 0.00% 13,425
2019-04-10 2019-04-08 4.500 3,400 -200 0.00% 15,300
2019-04-09 2019-04-04 4.575 3,600 -200 0.00% 16,470
2019-04-08 2019-04-03 4.550 3,800 -200 0.00% 17,290
2019-04-02 2019-03-29 4.700 4,000 -200 0.00% 18,800
2019-03-29 2019-03-27 4.700 4,200 -200 0.00% 19,740
2019-03-13 2019-03-11 4.700 4,400 +200 0.00% 20,680
2019-03-04 2019-02-28 4.950 4,200 +200 0.00% 20,790
2019-03-01 2019-02-27 4.850 4,000 +600 0.00% 19,400
2019-02-19 2019-02-15 5.675 3,400 +200 0.00% 19,295
2019-01-28 2019-01-24 5.975 3,200 -3,000 0.00% 19,120
2019-01-25 2019-01-23 5.850 6,200 -14,000 0.00% 36,270
2019-01-24 2019-01-22 6.050 20,200 -3,600 0.01% 122,210
2019-01-22 2019-01-18 6.075 23,800 -4,800 0.02% 144,585
2019-01-17 2019-01-15 6.050 28,600 -52,000 0.02% 173,030
2019-01-15 2019-01-11 6.100 80,600 +600 0.06% 491,660
2019-01-14 2019-01-10 6.200 80,000 +9,400 0.06% 496,000
2019-01-11 2019-01-09 6.250 70,600 -800 0.05% 441,250
2019-01-10 2019-01-08 6.500 71,400 +17,600 0.05% 464,100
2019-01-08 2019-01-04 6.375 53,800 -200 0.04% 342,975
2019-01-07 2019-01-03 6.375 54,000 +200 0.04% 344,250
2019-01-03 2018-12-31 7.000 53,800 -3,800 0.04% 376,600
2019-01-02 2018-12-27 6.500 57,600 -2,200 0.04% 374,400
2018-12-28 2018-12-24 7.000 59,800 -200 0.05% 418,600
2018-12-27 2018-12-20 7.000 60,000 +6,200 0.05% 420,000
2018-12-14 2018-12-12 7.125 53,800 -800 0.04% 383,325
2018-12-13 2018-12-11 7.125 54,600 +800 0.04% 389,025
2018-11-19 2018-11-15 9.375 53,800 +5,800 0.04% 504,375
2018-11-16 2018-11-14 9.625 48,000 +5,800 0.04% 462,000
2018-11-15 2018-11-13 9.500 42,200 +5,800 0.03% 400,900
2018-11-14 2018-11-12 10.875 36,400 +6,400 0.03% 395,850
2018-11-13 2018-11-09 10.250 30,000 +5,600 0.02% 307,500
2018-11-12 2018-11-08 8.250 24,400 +6,200 0.02% 201,300
2018-11-09 2018-11-07 7.750 18,200 +5,800 0.01% 141,050
2018-11-08 2018-11-06 7.000 12,400 +6,200 0.01% 86,800
2018-11-07 2018-11-05 7.125 6,200 +5,800 0.00% 44,175
2018-10-26 2018-10-24 6.750 400 +400 0.00% 2,700
2018-08-02 2018-07-31 16.250 0 -3,400
2018-08-01 2018-07-30 16.500 3,400 +3,400 0.00% 56,100
2018-05-08 2018-05-04 19.500 0 -1,000
2018-05-07 2018-05-03 20.000 1,000 +1,000 0.00% 20,000
2018-04-24 2018-04-20 20.250 0 -1,000
2018-04-23 2018-04-19 21.250 1,000 +1,000 0.00% 21,250
2018-04-18 2018-04-16 20.000 0 -1,600
2018-04-17 2018-04-13 20.500 1,600 +800 0.00% 32,800
2018-04-16 2018-04-12 20.250 800 +800 0.00% 16,200
2017-12-20 2017-12-18 22.000 0 -7,000
2017-12-19 2017-12-15 22.500 7,000 +7,000 0.01% 157,500
2017-08-10 2017-08-08 12.000 0 -200
2017-08-09 2017-08-07 12.000 200 +200 0.00% 2,400
2017-07-14 2017-07-12 14.000 0 -400
2017-06-22 2017-06-20 18.250 400 -1,200 0.00% 7,300
2017-06-21 2017-06-19 17.500 1,600 -10,000 0.00% 28,000
2017-06-20 2017-06-16 19.000 11,600 -4,200 0.01% 220,400
2017-06-19 2017-06-15 19.500 15,800 -6,600 0.01% 308,100
2017-06-16 2017-06-14 20.250 22,400 -3,200 0.02% 453,600
2017-06-15 2017-06-13 20.500 25,600 -2,000 0.02% 524,800
2017-06-13 2017-06-09 20.750 27,600 -5,200 0.02% 572,700
2017-06-09 2017-06-07 20.250 32,800 -600 0.02% 664,200
2017-06-07 2017-06-05 21.250 33,400 -5,200 0.03% 709,750
2017-06-05 2017-06-01 21.500 38,600 -9,600 0.03% 829,900
2017-06-02 2017-05-31 22.750 48,200 -4,600 0.04% 1,096,550
2017-06-01 2017-05-29 22.750 52,800 +8,200 0.04% 1,201,200
2017-05-29 2017-05-25 22.750 44,600 -6,784,798 0.03% 1,014,650
2017-05-26 2017-05-24 23.000 6,829,398 +6,800 5.19% 157,076,154
2017-05-25 2017-05-23 22.000 6,822,598 -8,600 5.18% 150,097,156
2017-05-22 2017-05-18 20.500 6,831,198 -600 5.19% 140,039,559
2017-05-19 2017-05-17 20.750 6,831,798 +29,000 5.19% 141,759,809
2017-05-18 2017-05-16 20.000 6,802,798 +200 5.17% 136,055,960
2017-05-17 2017-05-15 19.750 6,802,598 -8,200 5.17% 134,351,311
2017-05-16 2017-05-12 20.250 6,810,798 -5,600 5.17% 137,918,660
2017-05-15 2017-05-11 19.500 6,816,398 -14,400 5.18% 132,919,761
2017-05-12 2017-05-10 20.250 6,830,798 -12,000 5.19% 138,323,660
2017-05-11 2017-05-09 21.000 6,842,798 +2,000 5.20% 143,698,758
2017-05-10 2017-05-08 20.250 6,840,798 +28,000 5.20% 138,526,160
2017-05-05 2017-05-02 18.500 6,812,798 +2,000 5.18% 126,036,763
2017-05-04 2017-04-28 17.750 6,810,798 +26,800 5.17% 120,891,665
2017-05-02 2017-04-27 16.500 6,783,998 +45,600 5.15% 111,935,967
2017-04-26 2017-04-24 16.000 6,738,398 -30,200 5.12% 107,814,368
2017-04-25 2017-04-21 16.000 6,768,598 +800 5.14% 108,297,568
2017-04-24 2017-04-20 15.750 6,767,798 -4,200 5.14% 106,592,819
2017-04-21 2017-04-19 16.000 6,771,998 -5,000 5.14% 108,351,968
2017-04-20 2017-04-18 16.000 6,776,998 -44,200 5.15% 108,431,968
2017-04-19 2017-04-13 16.500 6,821,198 -2,600 5.18% 112,549,767
2017-04-18 2017-04-12 16.500 6,823,798 -800 5.18% 112,592,667
2017-04-13 2017-04-11 16.250 6,824,598 -3,000 5.18% 110,899,718
2017-04-12 2017-04-10 16.250 6,827,598 -800 5.19% 110,948,468
2017-04-11 2017-04-07 16.500 6,828,398 -1,600 5.19% 112,668,567
2017-04-10 2017-04-06 16.250 6,829,998 -17,400 5.19% 110,987,468
2017-04-07 2017-04-05 16.250 6,847,398 -39,800 5.20% 111,270,218
2017-04-06 2017-04-03 17.000 6,887,198 -2,000 5.23% 117,082,366
2017-04-05 2017-03-31 16.500 6,889,198 -3,200 5.23% 113,671,767
2017-04-03 2017-03-30 16.500 6,892,398 -1,200 5.24% 113,724,567
2017-03-31 2017-03-29 16.750 6,893,598 -1,800 5.24% 115,467,767
2017-03-30 2017-03-28 16.750 6,895,398 -1,800 5.33% 115,497,917
2017-03-29 2017-03-27 16.750 6,897,198 -91,600 5.33% 115,528,067
2017-03-28 2017-03-24 17.500 6,988,798 -800 5.40% 122,303,965
2017-03-27 2017-03-23 16.000 6,989,598 -3,800 5.40% 111,833,568
2017-03-24 2017-03-22 15.500 6,993,398 -600 5.41% 108,397,669
2017-03-23 2017-03-21 15.500 6,993,998 -1,800 5.41% 108,406,969
2017-03-22 2017-03-20 15.500 6,995,798 -1,000 5.41% 108,434,869
2017-03-21 2017-03-17 15.750 6,996,798 -2,600 5.41% 110,199,569
2017-03-20 2017-03-16 15.750 6,999,398 -1,200 5.42% 110,240,519
2017-03-17 2017-03-15 16.000 7,000,598 -800 5.42% 112,009,568
2017-03-16 2017-03-14 15.750 7,001,398 -2,800 5.42% 110,272,019
2017-03-15 2017-03-13 16.000 7,004,198 -7,800 5.43% 112,067,168
2017-03-14 2017-03-10 16.500 7,011,998 -800 5.43% 115,697,967
2017-03-13 2017-03-09 16.500 7,012,798 -800 5.43% 115,711,167
2017-03-10 2017-03-08 16.750 7,013,598 -1,000 5.43% 117,477,767
2017-03-09 2017-03-07 17.250 7,014,598 -1,200 5.43% 121,001,816
2017-03-08 2017-03-06 16.750 7,015,798 -1,800 5.43% 117,514,617
2017-03-07 2017-03-03 16.500 7,017,598 -400 5.44% 115,790,367
2017-03-06 2017-03-02 17.000 7,017,998 -1,800 5.44% 119,305,966
2017-03-03 2017-03-01 17.500 7,019,798 -2,400 5.44% 122,846,465
2017-02-28 2017-02-24 16.250 7,022,198 +3,200 5.44% 114,110,718
2017-02-23 2017-02-21 15.750 7,018,998 -800 5.44% 110,549,219
2017-02-21 2017-02-17 16.750 7,019,798 +400 5.44% 117,581,617
2017-02-20 2017-02-16 16.500 7,019,398 +800 5.44% 115,820,067
2017-02-17 2017-02-15 15.750 7,018,598 -600 5.44% 110,542,919
2017-02-16 2017-02-14 16.250 7,019,198 -3,800 5.44% 114,061,968
2017-02-15 2017-02-13 15.500 7,022,998 +3,400 5.44% 108,856,469
2017-02-14 2017-02-10 14.500 7,019,598 +1,800 5.44% 101,784,171
2017-02-09 2017-02-07 12.500 7,017,798 +2,800 5.44% 87,722,475
2017-02-07 2017-02-03 11.500 7,014,998 -1,000 5.43% 80,672,477
2017-02-06 2017-02-02 11.875 7,015,998 +1,800 5.44% 83,314,976
2017-02-01 2017-01-25 11.500 7,014,198 -2,400 5.43% 80,663,277
2017-01-26 2017-01-24 10.875 7,016,598 -400 5.44% 76,305,503
2017-01-25 2017-01-23 10.375 7,016,998 -2,800 5.44% 72,801,354
2017-01-24 2017-01-20 10.500 7,019,798 +3,600 5.44% 73,707,879
2017-01-23 2017-01-19 10.500 7,016,198 +15,200 5.44% 73,670,079
2017-01-20 2017-01-18 10.125 7,000,998 +10,400 5.42% 70,885,105
2017-01-19 2017-01-17 10.250 6,990,598 +24,000 5.42% 71,653,630
2017-01-18 2017-01-16 10.875 6,966,598 +6,200 5.40% 75,761,753
2017-01-17 2017-01-13 10.750 6,960,398 +56,000 5.39% 74,824,279
2017-01-13 2017-01-11 10.125 6,904,398 +138,400 5.35% 69,907,030
2017-01-12 2017-01-10 9.250 6,765,998 +20,000 5.24% 62,585,482
2017-01-10 2017-01-06 8.250 6,745,998 +36,000 5.23% 55,654,484
2017-01-09 2017-01-05 8.250 6,709,998 +48,000 5.20% 55,357,484
2017-01-06 2017-01-04 8.375 6,661,998 +8,000 5.16% 55,794,233
2016-12-13 2016-12-09 7.375 6,653,998 -2,000 5.15% 49,073,235
2016-12-12 2016-12-08 7.750 6,655,998 -58,000 5.16% 51,583,985
2016-12-09 2016-12-07 8.250 6,713,998 -20,000 5.20% 55,390,484
2016-12-08 2016-12-06 8.125 6,733,998 -5,400 5.22% 54,713,734
2016-12-07 2016-12-05 6.750 6,739,398 -3,400 5.22% 45,490,937
2016-12-06 2016-12-02 6.875 6,742,798 -11,000 5.22% 46,356,736
2016-12-05 2016-12-01 7.000 6,753,798 -5,400 5.23% 47,276,586
2016-12-02 2016-11-30 7.125 6,759,198 +93,400 5.24% 48,159,286
2016-12-01 2016-11-29 7.500 6,665,798 -5,400 5.16% 49,993,485
2016-11-29 2016-11-25 7.125 6,671,198 -1,200 5.17% 47,532,286
2016-11-28 2016-11-24 7.125 6,672,398 -2,200 5.17% 47,540,836
2016-11-25 2016-11-23 7.500 6,674,598 -2,400 5.17% 50,059,485
2016-11-24 2016-11-22 7.750 6,676,998 -800 5.17% 51,746,735
2016-11-23 2016-11-21 7.750 6,677,798 -1,200 5.17% 51,752,935
2016-11-21 2016-11-17 7.500 6,678,998 -200 5.17% 50,092,485
2016-11-17 2016-11-15 7.875 6,679,198 -400 5.17% 52,598,684
2016-11-16 2016-11-14 8.125 6,679,598 -2,000 5.17% 54,271,734
2016-11-15 2016-11-11 8.500 6,681,598 -200 5.18% 56,793,583
2016-11-14 2016-11-10 8.750 6,681,798 -400 5.18% 58,465,733
2016-11-11 2016-11-09 8.750 6,682,198 -1,000 5.18% 58,469,233
2016-11-10 2016-11-08 9.000 6,683,198 -30,400 5.18% 60,148,782
2016-11-09 2016-11-07 9.250 6,713,598 -7,400 5.20% 62,100,782
2016-11-08 2016-11-04 9.750 6,720,998 -72,600 5.21% 65,529,731
2016-11-07 2016-11-03 9.750 6,793,598 -22,600 5.26% 66,237,581
2016-11-04 2016-11-02 9.500 6,816,198 +4,800 5.28% 64,753,881
2016-10-27 2016-10-25 10.125 6,811,398 +2,200 5.28% 68,965,405
2016-10-26 2016-10-24 10.000 6,809,198 -2,000 5.28% 68,091,980
2016-10-24 2016-10-19 10.375 6,811,198 -4,000 5.28% 70,666,179
2016-10-20 2016-10-18 9.625 6,815,198 +8,400 5.28% 65,596,281
2016-10-03 2016-09-29 6.250 6,806,798 -2,600 5.27% 42,542,488
2016-09-29 2016-09-27 6.500 6,809,398 -200 5.28% 44,261,087
2016-09-28 2016-09-26 6.375 6,809,598 +200 5.28% 43,411,187
2016-09-12 2016-09-08 5.875 6,809,398 -200 5.28% 40,005,213
2016-09-09 2016-09-07 5.650 6,809,598 -8,000 5.28% 38,474,229
2016-09-07 2016-09-05 5.375 6,817,598 -800 5.28% 36,644,589
2016-09-06 2016-09-02 5.125 6,818,398 -16,200 5.28% 34,944,290
2016-09-02 2016-08-31 5.025 6,834,598 +400 5.29% 34,343,855
2016-09-01 2016-08-30 5.050 6,834,198 +200 5.29% 34,512,700
2016-08-31 2016-08-29 5.125 6,833,998 +400 5.29% 35,024,240
2016-08-23 2016-08-19 5.575 6,833,598 +200 5.29% 38,097,309
2016-08-22 2016-08-18 5.625 6,833,398 +4,200 5.29% 38,437,864
2016-08-17 2016-08-15 5.475 6,829,198 -25,400 5.29% 37,389,859
2016-08-16 2016-08-12 5.675 6,854,598 +5,600 5.31% 38,899,844
2016-08-12 2016-08-10 5.500 6,848,998 +3,200 5.31% 37,669,489
2016-08-10 2016-08-08 5.750 6,845,798 +15,800 5.30% 39,363,339
2016-08-09 2016-08-05 5.525 6,829,998 -1,600 5.29% 37,735,739
2016-08-08 2016-08-04 5.375 6,831,598 +37,000 5.29% 36,719,839
2016-08-05 2016-08-03 4.775 6,794,598 +56,600 5.26% 32,444,205
2016-08-04 2016-08-01 4.800 6,737,998 +24,800 5.22% 32,342,390
2016-08-03 2016-07-29 4.625 6,713,198 +1,200 5.20% 31,048,541
2016-07-29 2016-07-27 4.825 6,711,998 -1,200 5.20% 32,385,390
2016-07-28 2016-07-26 4.800 6,713,198 -198,802 5.20% 32,223,350
2016-07-27 2016-07-25 5.575 6,912,000 -2,800 5.35% 38,534,400
2016-07-25 2016-07-21 6.250 6,914,800 +1,800 5.36% 43,217,500
2016-07-20 2016-07-18 6.375 6,913,000 -13,600 5.36% 44,070,375
2016-07-19 2016-07-15 7.000 6,926,600 +2,400 5.37% 48,486,200
2016-07-12 2016-07-08 6.250 6,924,200 +4,800 5.36% 43,276,250
2016-07-11 2016-07-07 7.375 6,919,400 +4,200 5.36% 51,030,575
2016-07-08 2016-07-06 7.625 6,915,200 +8,000 5.36% 52,728,400
2016-07-05 2016-06-30 7.500 6,907,200 +8,000 5.35% 51,804,000
2016-07-04 2016-06-29 7.500 6,899,200 +32,400 5.34% 51,744,000
2016-06-30 2016-06-28 7.625 6,866,800 -14,800 5.32% 52,359,350
2016-06-29 2016-06-27 7.500 6,881,600 +4,200 5.33% 51,612,000
2016-06-28 2016-06-24 9.000 6,877,400 +1,000 5.33% 61,896,600
2016-06-21 2016-06-17 9.875 6,876,400 -800 5.33% 67,904,450
2016-06-20 2016-06-16 10.000 6,877,200 +800 5.33% 68,772,000
2016-06-16 2016-06-14 9.750 6,876,400 -26,600 5.33% 67,044,900
2016-06-14 2016-06-10 10.250 6,903,000 -10,400 5.35% 70,755,750
2016-06-07 2016-06-03 10.875 6,913,400 -400 5.36% 75,183,225
2016-06-06 2016-06-02 10.000 6,913,800 +80,000 5.36% 69,138,000
2016-06-03 2016-06-01 10.500 6,833,800 -20,600 5.29% 71,754,900
2016-06-02 2016-05-31 10.125 6,854,400 +15,600 5.31% 69,400,800
2016-06-01 2016-05-30 10.750 6,838,800 +3,800 5.30% 73,517,100
2016-05-30 2016-05-26 10.875 6,835,000 -17,400 5.30% 74,330,625
2016-05-27 2016-05-25 10.875 6,852,400 -80,000 5.31% 74,519,850
2016-05-17 2016-05-13 12.500 6,932,400 +2,400 5.37% 86,655,000
2016-05-11 2016-05-09 13.000 6,930,000 +40,000 5.37% 90,090,000
2016-05-10 2016-05-06 13.000 6,890,000 +60,600 5.34% 89,570,000
2016-05-06 2016-05-04 12.750 6,829,400 +40,000 5.29% 87,074,850
2016-05-04 2016-04-29 12.250 6,789,400 +40,000 5.26% 83,170,150
2016-04-26 2016-04-22 12.250 6,749,400 -200 5.23% 82,680,150
2016-04-22 2016-04-20 12.125 6,749,600 -60,600 5.23% 81,838,900
2016-04-20 2016-04-18 12.500 6,810,200 -107,000 5.28% 85,127,500
2016-04-19 2016-04-15 13.000 6,917,200 -8,400 5.36% 89,923,600
2016-04-15 2016-04-13 12.500 6,925,600 +60,800 5.37% 86,570,000
2016-04-14 2016-04-12 13.250 6,864,800 +63,800 5.32% 90,958,600
2016-04-13 2016-04-11 14.000 6,801,000 +66,400 5.27% 95,214,000
2016-04-11 2016-04-07 13.000 6,734,600 -1,200 5.22% 87,549,800
2016-04-06 2016-04-01 12.250 6,735,800 -400 5.22% 82,513,550
2016-03-30 2016-03-24 15.000 6,736,200 -8,200 5.22% 101,043,000
2016-03-29 2016-03-23 16.250 6,744,400 -24,000 5.23% 109,596,500
2016-03-24 2016-03-22 16.250 6,768,400 -35,600 5.25% 109,986,500
2016-03-23 2016-03-21 16.000 6,804,000 -35,800 5.27% 108,864,000
2016-03-22 2016-03-18 16.500 6,839,800 -184,400 5.30% 112,856,700
2016-03-21 2016-03-17 16.000 7,024,200 -86,000 5.45% 112,387,200
2016-03-01 2016-02-26 18.250 7,110,200 -8,000 5.51% 129,761,150
2016-02-29 2016-02-25 18.750 7,118,200 +20,000 5.52% 133,466,250
2016-02-26 2016-02-24 18.500 7,098,200 +10,600 5.51% 131,316,700
2016-02-25 2016-02-23 18.500 7,087,600 -44,200 5.50% 131,120,600
2016-02-24 2016-02-22 19.500 7,131,800 +21,000 5.53% 139,070,100
2016-02-19 2016-02-17 15.500 7,110,800 +32,000 5.52% 110,217,400
2016-02-18 2016-02-16 14.500 7,078,800 +13,000 5.50% 102,642,600
2016-02-11 2016-02-04 17.250 7,065,800 +80,000 5.49% 121,885,050
2016-02-05 2016-02-03 17.500 6,985,800 -9,800 5.43% 122,251,500
2016-02-03 2016-02-01 20.750 6,995,600 -81,800 5.43% 145,158,700
2016-02-02 2016-01-29 23.750 7,077,400 +62,400 5.50% 168,088,250
2016-02-01 2016-01-28 22.750 7,015,000 -70,600 5.45% 159,591,250
2016-01-28 2016-01-26 22.500 7,085,600 -1,600 5.50% 159,426,000
2016-01-27 2016-01-25 23.750 7,087,200 +1,600 5.50% 168,321,000
2016-01-26 2016-01-22 23.000 7,085,600 +60,000 5.50% 162,968,800
2016-01-25 2016-01-21 22.000 7,025,600 +120,000 5.46% 154,563,200
2016-01-19 2016-01-15 20.250 6,905,600 +6,400 5.36% 139,838,400
2016-01-15 2016-01-13 21.000 6,899,200 -207,000 5.36% 144,883,200
2016-01-12 2016-01-08 20.000 7,106,200 -7,400 5.52% 142,124,000
2016-01-06 2016-01-04 20.250 7,113,600 +120,000 5.53% 144,050,400
2016-01-05 2015-12-31 21.750 6,993,600 +95,000 5.45% 152,110,800
2016-01-04 2015-12-29 24.500 6,898,600 -200 5.37% 169,015,700
2015-12-30 2015-12-28 25.000 6,898,800 -200 5.37% 172,470,000
2015-12-29 2015-12-24 25.000 6,899,000 +1,000 5.37% 172,475,000
2015-12-28 2015-12-22 25.000 6,898,000 -40,000 5.37% 172,450,000
2015-12-22 2015-12-18 25.000 6,938,000 +2,400 5.40% 173,450,000
2015-12-21 2015-12-17 24.250 6,935,600 +800 5.40% 168,188,300
2015-12-18 2015-12-16 24.750 6,934,800 +2,600 5.40% 171,636,300
2015-12-16 2015-12-14 24.500 6,932,200 -3,400 5.40% 169,838,900
2015-12-15 2015-12-11 26.500 6,935,600 +14,400 5.40% 183,793,400
2015-12-14 2015-12-10 27.500 6,921,200 -400 5.39% 190,333,000
2015-12-11 2015-12-09 28.000 6,921,600 -7,400 5.39% 193,804,800
2015-12-10 2015-12-08 24.750 6,929,000 -13,400 5.40% 171,492,750
2015-12-09 2015-12-07 22.500 6,942,400 -200 5.41% 156,204,000
2015-12-08 2015-12-04 22.750 6,942,600 -3,800 5.41% 157,944,150
2015-12-07 2015-12-03 22.750 6,946,400 -3,200 5.41% 158,030,600
2015-12-04 2015-12-02 22.500 6,949,600 +200 5.41% 156,366,000
2015-12-02 2015-11-30 22.750 6,949,400 -10,600 5.41% 158,098,850
2015-12-01 2015-11-27 22.500 6,960,000 -77,000 5.42% 156,600,000
2015-11-30 2015-11-26 22.750 7,037,000 -28,200 5.48% 160,091,750
2015-11-27 2015-11-25 23.750 7,065,200 -41,200 5.50% 167,798,500
2015-11-26 2015-11-24 24.500 7,106,400 -3,200 5.53% 174,106,800
2015-11-25 2015-11-23 25.000 7,109,600 -4,600 5.54% 177,740,000
2015-11-24 2015-11-20 23.250 7,114,200 -59,000 5.54% 165,405,150
2015-11-23 2015-11-19 23.000 7,173,200 -4,600 5.59% 164,983,600
2015-11-20 2015-11-18 22.250 7,177,800 -43,200 5.59% 159,706,050
2015-11-17 2015-11-13 22.500 7,221,000 -1,200 5.62% 162,472,500
2015-11-16 2015-11-12 23.250 7,222,200 -8,200 5.62% 167,916,150
2015-11-13 2015-11-11 22.250 7,230,400 -48,800 5.63% 160,876,400
2015-11-12 2015-11-10 23.250 7,279,200 -1,800 5.67% 169,241,400
2015-11-11 2015-11-09 24.750 7,281,000 -400 5.67% 180,204,750
2015-11-10 2015-11-06 24.500 7,281,400 -2,400 5.67% 178,394,300
2015-11-09 2015-11-05 25.250 7,283,800 -14,000 5.67% 183,915,950
2015-11-06 2015-11-04 25.250 7,297,800 +6,800 5.68% 184,269,450
2015-11-05 2015-11-03 25.750 7,291,000 -5,600 5.68% 187,743,250
2015-11-04 2015-11-02 26.000 7,296,600 -1,400 5.68% 189,711,600
2015-11-03 2015-10-30 27.000 7,298,000 -1,000 5.68% 197,046,000
2015-11-02 2015-10-29 26.750 7,299,000 +7,800 5.68% 195,248,250
2015-10-30 2015-10-28 28.500 7,291,200 +10,600 5.68% 207,799,200
2015-10-29 2015-10-27 25.750 7,280,600 +1,800 5.67% 187,475,450
2015-10-28 2015-10-26 26.250 7,278,800 +200 5.67% 191,068,500
2015-10-27 2015-10-23 27.000 7,278,600 +4,000 5.67% 196,522,200
2015-10-26 2015-10-22 27.750 7,274,600 -1,000 5.67% 201,870,150
2015-10-23 2015-10-20 28.500 7,275,600 -200 5.67% 207,354,600
2015-10-22 2015-10-19 28.750 7,275,800 -41,000 5.67% 209,179,250
2015-10-20 2015-10-16 28.750 7,316,800 -55,200 5.70% 210,358,000
2015-10-19 2015-10-15 29.750 7,372,000 -111,600 5.74% 219,317,000
2015-10-16 2015-10-14 29.500 7,483,600 +2,000 5.83% 220,766,200
2015-10-15 2015-10-13 30.750 7,481,600 -79,800 5.83% 230,059,200
2015-10-14 2015-10-12 31.000 7,561,400 -42,400 5.89% 234,403,400
2015-10-13 2015-10-09 29.500 7,603,800 +4,400 5.92% 224,312,100
2015-10-12 2015-10-08 28.750 7,599,400 +200 5.92% 218,482,750
2015-10-09 2015-10-07 28.750 7,599,200 +5,600 5.92% 218,477,000
2015-10-07 2015-10-05 28.750 7,593,600 +3,400 5.91% 218,316,000
2015-10-05 2015-09-30 24.500 7,590,200 -1,600 5.91% 185,959,900
2015-10-02 2015-09-29 24.250 7,591,800 -1,600 5.91% 184,101,150
2015-09-30 2015-09-25 25.500 7,593,400 -1,000 5.91% 193,631,700
2015-09-29 2015-09-24 26.000 7,594,400 +3,000 5.91% 197,454,400
2015-09-25 2015-09-23 26.000 7,591,400 +41,000 5.91% 197,376,400
2015-09-24 2015-09-22 26.500 7,550,400 +1,800 5.88% 200,085,600
2015-09-23 2015-09-21 26.250 7,548,600 -1,600 5.88% 198,150,750
2015-09-22 2015-09-18 26.500 7,550,200 +29,200 5.88% 200,080,300
2015-09-21 2015-09-17 25.250 7,521,000 +33,800 5.86% 189,905,250
2015-09-18 2015-09-16 25.250 7,487,200 +13,600 5.83% 189,051,800
2015-09-16 2015-09-14 25.250 7,473,600 +200 5.82% 188,708,400
2015-09-15 2015-09-11 24.250 7,473,400 +6,400 5.82% 181,229,950
2015-09-14 2015-09-10 23.750 7,467,000 +3,400 5.82% 177,341,250
2015-09-11 2015-09-09 24.250 7,463,600 +3,400 5.81% 180,992,300
2015-09-10 2015-09-08 22.500 7,460,200 +38,000 5.81% 167,854,500
2015-09-09 2015-09-07 22.250 7,422,200 +14,000 5.78% 165,143,950
2015-09-08 2015-09-04 22.500 7,408,200 +7,000 5.77% 166,684,500
2015-09-04 2015-09-01 23.750 7,401,200 +19,600 5.76% 175,778,500
2015-09-02 2015-08-31 24.500 7,381,600 +41,800 5.75% 180,849,200
2015-09-01 2015-08-28 24.250 7,339,800 -2,000 5.72% 177,990,150
2015-08-31 2015-08-27 24.500 7,341,800 +13,800 5.72% 179,874,100
2015-08-28 2015-08-26 24.000 7,328,000 +25,000 5.71% 175,872,000
2015-08-27 2015-08-25 22.000 7,303,000 +35,600 5.69% 160,666,000
2015-08-26 2015-08-24 22.750 7,267,400 -800 5.66% 165,333,350
2015-08-25 2015-08-21 25.500 7,268,200 -800 5.66% 185,339,100
2015-08-24 2015-08-20 27.250 7,269,000 -1,200 5.66% 198,080,250
2015-08-21 2015-08-19 27.500 7,270,200 +1,200 5.66% 199,930,500
2015-08-20 2015-08-18 28.250 7,269,000 -800 5.66% 205,349,250
2015-08-19 2015-08-17 29.750 7,269,800 -1,200 5.66% 216,276,550
2015-08-18 2015-08-14 30.000 7,271,000 -8,800 5.66% 218,130,000
2015-08-17 2015-08-13 29.500 7,279,800 -1,200 5.67% 214,754,100
2015-08-14 2015-08-12 29.500 7,281,000 -600 5.67% 214,789,500
2015-08-12 2015-08-10 30.000 7,281,600 -800 5.67% 218,448,000
2015-08-10 2015-08-06 27.000 7,282,400 +40,000 5.67% 196,624,800
2015-08-06 2015-08-04 27.000 7,242,400 +31,000 5.64% 195,544,800
2015-08-04 2015-07-31 27.250 7,211,400 -200 5.62% 196,510,650
2015-07-31 2015-07-29 27.750 7,211,600 +2,000 5.62% 200,121,900
2015-07-30 2015-07-28 27.750 7,209,600 -1,200 5.62% 200,066,400
2015-07-29 2015-07-27 28.000 7,210,800 -1,000 5.62% 201,902,400
2015-07-28 2015-07-24 30.000 7,211,800 -400 5.62% 216,354,000
2015-07-27 2015-07-23 30.500 7,212,200 +1,400 5.62% 219,972,100
2015-07-24 2015-07-22 31.750 7,210,800 -800 5.62% 228,942,900
2015-07-23 2015-07-21 32.000 7,211,600 +2,400 5.62% 230,771,200
2015-07-22 2015-07-20 30.000 7,209,200 +200 5.61% 216,276,000
2015-07-21 2015-07-17 29.750 7,209,000 +400 5.61% 214,467,750
2015-07-17 2015-07-15 29.250 7,208,600 -600 5.62% 210,851,550
2015-07-16 2015-07-14 30.000 7,209,200 +200 5.62% 216,276,000
2015-07-15 2015-07-13 29.250 7,209,000 +200 5.62% 210,863,250
2015-07-14 2015-07-10 27.250 7,208,800 -280,200 5.62% 196,439,800
2015-07-13 2015-07-09 24.250 7,489,000 +140,000 5.84% 181,608,250
2015-07-10 2015-07-08 17.250 7,349,000 +341,600 5.73% 126,770,250
2015-07-09 2015-07-07 22.500 7,007,400 +66,600 5.46% 157,666,500
2015-07-08 2015-07-06 22.500 6,940,800 +122,000 5.41% 156,168,000
2015-07-07 2015-07-03 30.000 6,818,800 +69,200 5.31% 204,564,000
2015-07-06 2015-07-02 31.250 6,749,600 -2,600 5.26% 210,925,000
2015-07-03 2015-06-30 32.750 6,752,200 +68,000 5.26% 221,134,550
2015-07-02 2015-06-29 31.750 6,684,200 +128,200 5.21% 212,223,350
2015-06-30 2015-06-26 32.500 6,556,000 -139,800 5.11% 213,070,000
2015-06-29 2015-06-25 30.750 6,695,800 +800 5.22% 205,895,850
2015-06-26 2015-06-24 30.500 6,695,000 +1,800 5.22% 204,197,500
2015-06-25 2015-06-23 30.000 6,693,200 +4,800 5.22% 200,796,000
2015-06-24 2015-06-22 31.000 6,688,400 +200 5.21% 207,340,400
2015-06-23 2015-06-19 30.750 6,688,200 -400 5.21% 205,662,150
2015-06-22 2015-06-18 31.500 6,688,600 -800 5.21% 210,690,900
2015-06-19 2015-06-17 31.250 6,689,400 -1,200 5.21% 209,043,750
2015-06-18 2015-06-16 29.500 6,690,600 +5,400 5.22% 197,372,700
2015-06-17 2015-06-15 31.500 6,685,200 +3,200 5.21% 210,583,800
2015-06-16 2015-06-12 33.500 6,682,000 +1,600 5.21% 223,847,000
2015-06-15 2015-06-11 32.500 6,680,400 +1,800 5.21% 217,113,000
2015-06-11 2015-06-09 33.750 6,678,600 -19,400 5.21% 225,402,750
2015-06-10 2015-06-08 34.750 6,698,000 -200 5.22% 232,755,500
2015-06-08 2015-06-04 35.250 6,698,200 -5,600 5.22% 236,111,550
2015-06-05 2015-06-03 36.000 6,703,800 -1,200 5.23% 241,336,800
2015-06-04 2015-06-02 34.750 6,705,000 +3,800 5.23% 232,998,750
2015-06-03 2015-06-01 34.250 6,701,200 +11,400 5.23% 229,516,100
2015-06-02 2015-05-29 33.500 6,689,800 -31,800 5.22% 224,108,300
2015-06-01 2015-05-28 34.250 6,721,600 -6,800 5.24% 230,214,800
2015-05-29 2015-05-27 35.750 6,728,400 -800 5.25% 240,540,300
2015-05-28 2015-05-26 36.000 6,729,200 +3,800 5.25% 242,251,200
2015-05-27 2015-05-22 32.500 6,725,400 +5,600 5.25% 218,575,500
2015-05-26 2015-05-21 34.000 6,719,800 +2,800 5.24% 228,473,200
2015-05-22 2015-05-20 34.750 6,717,000 -200 5.24% 233,415,750
2015-05-21 2015-05-19 35.750 6,717,200 +800 5.24% 240,139,900
2015-05-20 2015-05-18 36.000 6,716,400 -4,400 5.24% 241,790,400
2015-05-19 2015-05-15 34.750 6,720,800 +5,600 5.25% 233,547,800
2015-05-18 2015-05-14 34.750 6,715,200 -1,400 5.24% 233,353,200
2015-05-15 2015-05-13 34.750 6,716,600 -3,200 5.24% 233,401,850
2015-05-14 2015-05-12 34.250 6,719,800 -2,400 5.25% 230,153,150
2015-05-13 2015-05-11 33.750 6,722,200 +400 5.25% 226,874,250
2015-05-12 2015-05-08 30.250 6,721,800 -600 5.25% 203,334,450
2015-05-11 2015-05-07 30.250 6,722,400 +10,600 5.25% 203,352,600
2015-05-08 2015-05-06 31.750 6,711,800 +12,200 5.24% 213,099,650
2015-05-07 2015-05-05 32.000 6,699,600 -10,400 5.23% 214,387,200
2015-05-06 2015-05-04 33.750 6,710,000 +9,400 5.24% 226,462,500
2015-05-04 2015-04-29 28.750 6,700,600 -1,000 5.23% 192,642,250
2015-04-30 2015-04-28 28.500 6,701,600 +1,400 5.23% 190,995,600
2015-04-29 2015-04-27 29.250 6,700,200 +1,400 5.23% 195,980,850
2015-04-28 2015-04-24 30.000 6,698,800 +4,800 5.23% 200,964,000
2015-04-27 2015-04-23 31.000 6,694,000 -15,800 5.23% 207,514,000
2015-04-24 2015-04-22 31.500 6,709,800 -2,800,000 5.24% 211,358,700
2015-04-23 2015-04-21 28.000 9,509,800 -1,600 7.43% 266,274,400
2015-04-22 2015-04-20 26.750 9,511,400 -90,800 7.43% 254,429,950
2015-04-21 2015-04-17 27.500 9,602,200 -1,000 7.50% 264,060,500
2015-04-20 2015-04-16 24.500 9,603,200 -400 7.50% 235,278,400
2015-04-17 2015-04-15 23.500 9,603,600 -1,800 7.50% 225,684,600
2015-04-16 2015-04-14 25.250 9,605,400 -9,600 7.50% 242,536,350
2015-04-15 2015-04-13 26.250 9,615,000 -161,200 7.51% 252,393,750
2015-04-14 2015-04-10 25.500 9,776,200 -163,400 7.63% 249,293,100
2015-04-13 2015-04-09 26.250 9,939,600 -181,400 7.76% 260,914,500
2015-04-10 2015-04-08 26.000 10,121,000 -54,600 7.90% 263,146,000
2015-04-09 2015-04-02 26.750 10,175,600 -156,000 7.95% 272,197,300
2015-04-08 2015-04-01 25.500 10,331,600 -70,000 8.07% 263,455,800
2015-04-02 2015-03-31 26.500 10,401,600 +200 8.12% 275,642,400
2015-04-01 2015-03-30 26.750 10,401,400 +3,600 8.12% 278,237,450
2015-03-27 2015-03-25 26.250 10,397,800 +600 8.12% 272,942,250
2015-03-26 2015-03-24 26.250 10,397,200 +200 8.12% 272,926,500
2015-03-25 2015-03-23 25.250 10,397,000 +1,000 8.12% 262,524,250
2015-03-24 2015-03-20 27.000 10,396,000 +3,400 8.12% 280,692,000
2015-03-23 2015-03-19 27.250 10,392,600 +6,800 8.12% 283,198,350
2015-03-18 2015-03-16 23.500 10,385,800 +1,000 8.11% 244,066,300
2015-03-13 2015-03-11 24.000 10,384,800 -800 8.12% 249,235,200
2015-03-06 2015-03-04 24.000 10,385,600 +2,200 8.12% 249,254,400
2015-03-05 2015-03-03 24.250 10,383,400 +200 8.12% 251,797,450
2015-03-02 2015-02-26 27.000 10,383,200 -2,000 8.11% 280,346,400
2015-02-27 2015-02-25 27.500 10,385,200 -800 8.12% 285,593,000
2015-02-24 2015-02-18 27.750 10,386,000 -6,000 8.12% 288,211,500
2015-02-10 2015-02-06 26.750 10,392,000 +7,800 8.13% 277,986,000
2015-02-09 2015-02-05 27.500 10,384,200 -5,800 8.12% 285,565,500
2015-02-05 2015-02-03 29.250 10,390,000 +1,200 8.12% 303,907,500
2015-02-04 2015-02-02 28.250 10,388,800 -5,600 8.12% 293,483,600
2015-02-02 2015-01-29 31.250 10,394,400 -6,000 8.12% 324,825,000
2015-01-30 2015-01-28 30.750 10,400,400 +25,000 8.13% 319,812,300
2015-01-29 2015-01-27 29.250 10,375,400 +16,800 8.11% 303,480,450
2015-01-28 2015-01-26 26.250 10,358,600 +9,200 8.09% 271,913,250
2015-01-27 2015-01-23 24.250 10,349,400 -400 8.09% 250,972,950
2015-01-26 2015-01-22 22.250 10,349,800 +2,600 8.09% 230,283,050
2015-01-15 2015-01-13 20.500 10,347,200 +5,600 8.09% 212,117,600
2015-01-13 2015-01-09 20.750 10,341,600 +800 8.08% 214,588,200
2015-01-09 2015-01-07 21.000 10,340,800 +4,800 8.03% 217,156,800
2015-01-06 2015-01-02 20.500 10,336,000 -2,400 8.03% 211,888,000
2014-12-30 2014-12-24 20.500 10,338,400 -4,800 8.03% 211,937,200
2014-12-23 2014-12-19 21.000 10,343,200 +1,600 8.04% 217,207,200
2014-12-22 2014-12-18 21.750 10,341,600 -8,800 8.04% 224,929,800
2014-12-15 2014-12-11 16.938 10,350,400 -20,800 8.04% 175,309,900
2014-12-11 2014-12-09 19.250 10,371,200 +14,400 8.06% 199,645,600
2014-12-10 2014-12-08 20.438 10,356,800 +2,400 8.05% 211,667,100
2014-12-09 2014-12-05 22.125 10,354,400 +2,400 8.05% 229,091,100
2014-12-08 2014-12-04 22.000 10,352,000 -800 8.04% 227,744,000
2014-12-05 2014-12-03 21.500 10,352,800 -1,600 8.04% 222,585,200
2014-12-04 2014-12-02 22.000 10,354,400 -2,400 8.05% 227,796,800
2014-12-03 2014-12-01 21.875 10,356,800 +1,600 8.05% 226,555,000
2014-12-01 2014-11-27 22.313 10,355,200 +9,600 8.05% 231,050,400
2014-11-28 2014-11-26 22.250 10,345,600 +4,000 8.04% 230,189,600
2014-11-27 2014-11-25 21.063 10,341,600 +5,600 8.04% 217,819,950
2014-11-26 2014-11-24 20.438 10,336,000 +5,600 8.03% 211,242,000
2014-11-24 2014-11-20 22.250 10,330,400 -8,800 8.03% 229,851,400
2014-11-21 2014-11-19 22.313 10,339,200 -17,600 8.03% 230,693,400
2014-11-20 2014-11-18 21.563 10,356,800 +800 8.05% 223,318,500
2014-11-10 2014-11-06 18.313 10,356,000 -2,400 8.05% 189,644,250
2014-11-03 2014-10-30 18.563 10,358,400 +2,400 8.05% 192,277,800
2014-10-23 2014-10-21 17.938 10,356,000 -1,600 8.05% 185,760,750
2014-10-21 2014-10-17 17.500 10,357,600 -4,000 8.05% 181,258,000
2014-10-20 2014-10-16 15.875 10,361,600 +1,600 8.05% 164,490,400
2014-10-17 2014-10-15 15.750 10,360,000 +3,200 8.05% 163,170,000
2014-10-07 2014-10-03 19.438 10,356,800 -1,600 8.05% 201,310,300
2014-10-06 2014-09-30 19.688 10,358,400 +800 8.05% 203,931,000
2014-10-03 2014-09-29 20.625 10,357,600 +37,600 8.05% 213,625,500
2014-09-30 2014-09-26 21.563 10,320,000 -114,400 8.02% 222,525,000
2014-09-29 2014-09-25 20.188 10,434,400 -488,000 8.11% 210,644,450
2014-09-26 2014-09-24 21.500 10,922,400 -121,600 8.49% 234,831,600
2014-09-25 2014-09-23 22.438 11,044,000 +109,600 8.59% 247,799,750
2014-09-24 2014-09-22 21.875 10,934,400 +1,600 8.50% 239,190,000
2014-09-23 2014-09-19 22.250 10,932,800 +404,000 8.50% 243,254,800
2014-09-22 2014-09-18 22.125 10,528,800 +6,400 8.18% 232,949,700
2014-09-19 2014-09-17 22.188 10,522,400 -29,600 8.18% 233,465,750
2014-09-18 2014-09-16 22.125 10,552,000 -604,800 8.20% 233,463,000
2014-09-17 2014-09-15 22.688 11,156,800 +264,000 8.67% 253,119,900
2014-09-16 2014-09-12 21.375 10,892,800 -6,400 8.47% 232,833,600
2014-09-15 2014-09-11 21.875 10,899,200 -513,600 8.47% 238,420,000
2014-09-12 2014-09-10 20.625 11,412,800 +16,000 8.82% 235,389,000
2014-09-11 2014-09-08 21.250 11,396,800 -30,400 8.81% 242,182,000
2014-09-10 2014-09-05 22.000 11,427,200 +103,200 8.83% 251,398,400
2014-09-05 2014-09-03 22.813 11,324,000 +92,000 8.75% 258,328,750
2014-09-03 2014-09-01 22.938 11,232,000 -68,800 8.68% 257,634,000
2014-08-28 2014-08-26 23.563 11,300,800 -31,200 8.73% 266,275,100
2014-08-27 2014-08-25 23.500 11,332,000 +120,800 8.76% 266,302,000
2014-08-26 2014-08-22 23.500 11,211,200 -1,600 8.66% 263,463,200
2014-08-25 2014-08-21 23.438 11,212,800 -181,600 8.67% 262,800,000
2014-08-22 2014-08-20 23.188 11,394,400 -161,600 8.81% 264,207,650
2014-08-21 2014-08-19 24.000 11,556,000 +26,400 8.93% 277,344,000
2014-08-20 2014-08-18 24.625 11,529,600 -322,400 8.91% 283,916,400
2014-08-19 2014-08-15 23.625 11,852,000 +188,000 9.16% 280,003,500
2014-08-15 2014-08-13 20.563 11,664,000 -383,200 9.01% 239,841,000
2014-08-14 2014-08-12 21.000 12,047,200 -80,000 9.31% 252,991,200
2014-08-13 2014-08-11 20.750 12,127,200 -80,000 9.37% 251,639,400
2014-08-12 2014-08-08 21.313 12,207,200 -32,000 9.43% 260,165,950
2014-08-11 2014-08-07 21.000 12,239,200 -32,000 9.46% 257,023,200
2014-08-08 2014-08-06 21.188 12,271,200 +48,000 9.48% 259,996,050
2014-08-07 2014-08-05 21.438 12,223,200 -24,000 9.45% 262,034,850
2014-08-06 2014-08-04 21.250 12,247,200 -84,000 9.46% 260,253,000
2014-08-05 2014-08-01 21.375 12,331,200 +96,000 9.53% 263,579,400
2014-07-21 2014-07-17 24.250 12,235,200 -1,600 9.46% 296,703,600
2014-07-11 2014-07-09 21.688 12,236,800 +28,800 9.46% 265,385,600
2014-07-10 2014-07-08 22.375 12,208,000 -31,200 9.43% 273,154,000
2014-07-09 2014-07-07 23.188 12,239,200 +30,400 9.46% 283,796,450
2014-07-08 2014-07-04 22.500 12,208,800 +800 9.44% 274,698,000
2014-07-07 2014-07-03 22.688 12,208,000 +1,600 9.44% 276,969,000
2014-06-20 2014-06-18 21.813 12,206,400 -1,600 9.48% 266,252,100
2014-06-19 2014-06-17 22.125 12,208,000 -4,000 9.49% 270,102,000
2014-06-18 2014-06-16 22.375 12,212,000 -3,200 9.49% 273,243,500
2014-06-17 2014-06-13 21.750 12,215,200 +21,600 9.49% 265,680,600
2014-06-16 2014-06-12 22.625 12,193,600 +3,200 9.48% 275,880,200
2014-06-10 2014-06-06 24.313 12,190,400 -4,000 9.47% 296,379,100
2014-06-09 2014-06-05 24.625 12,194,400 -800 9.48% 300,287,100
2014-06-06 2014-06-04 25.063 12,195,200 +4,000 9.48% 305,642,200
2014-06-05 2014-06-03 23.438 12,191,200 +800 9.48% 285,731,250
2014-06-04 2014-05-30 24.375 12,190,400 -87,200 9.48% 297,141,000
2014-06-03 2014-05-29 24.688 12,277,600 +20,800 9.55% 303,103,250
2014-05-29 2014-05-27 26.625 12,256,800 -3,200 9.37% 326,337,300
2014-05-28 2014-05-26 26.500 12,260,000 -80,000 9.37% 324,890,000
2014-05-27 2014-05-23 24.688 12,340,000 -71,200 9.43% 304,643,750
2014-05-22 2014-05-20 23.000 12,411,200 -52,000 9.50% 285,457,600
2014-05-21 2014-05-19 23.188 12,463,200 -4,000 9.54% 288,990,450
2014-05-19 2014-05-15 20.250 12,467,200 -81,600 9.54% 252,460,800
2014-05-16 2014-05-14 17.625 12,548,800 +1,600 9.60% 221,172,600
2014-05-15 2014-05-13 17.625 12,547,200 -16,000 9.60% 221,144,400
2014-05-14 2014-05-12 14.688 12,563,200 +20,800 9.61% 184,522,000
2014-05-13 2014-05-09 12.500 12,542,400 +34,400 9.60% 156,780,000
2014-05-12 2014-05-08 15.000 12,508,000 -174,400 9.57% 187,620,000
2014-05-09 2014-05-07 9.375 12,682,400 -382,400 9.70% 118,897,500
2014-05-08 2014-05-05 11.313 13,064,800 +196,800 10.00% 147,795,550
2014-05-07 2014-05-02 12.375 12,868,000 -123,200 9.84% 159,241,500
2014-05-05 2014-04-30 12.188 12,991,200 +122,400 9.94% 158,330,250
2014-05-02 2014-04-29 14.500 12,868,800 -32,800 9.85% 186,597,600
2014-04-30 2014-04-28 16.250 12,901,600 -311,200 9.87% 209,651,000
2014-04-29 2014-04-25 17.438 13,212,800 -4,000 10.11% 230,398,200
2014-04-28 2014-04-24 18.750 13,216,800 -2,400 10.11% 247,815,000
2014-04-25 2014-04-23 19.250 13,219,200 -800 10.11% 254,469,600
2014-04-24 2014-04-22 18.813 13,220,000 -50,400 10.11% 248,701,250
2014-04-23 2014-04-17 19.000 13,270,400 -21,600 10.15% 252,137,600
2014-04-22 2014-04-16 22.250 13,292,000 -35,200 10.17% 295,747,000
2014-04-17 2014-04-15 23.063 13,327,200 -39,200 10.20% 307,358,550
2014-04-16 2014-04-14 23.438 13,366,400 -28,800 10.23% 313,275,000
2014-04-15 2014-04-11 22.625 13,395,200 -20,000 10.25% 303,066,400
2014-04-14 2014-04-10 23.313 13,415,200 -24,000 10.26% 312,741,850
2014-04-11 2014-04-09 23.000 13,439,200 -6,400 10.28% 309,101,600
2014-04-10 2014-04-08 23.063 13,445,600 -2,400 10.29% 310,089,150
2014-04-09 2014-04-07 23.000 13,448,000 -8,800 10.30% 309,304,000
2014-04-08 2014-04-04 22.625 13,456,800 -6,400 10.31% 304,460,100
2014-04-07 2014-04-03 22.688 13,463,200 -16,000 10.31% 305,446,350
2014-04-04 2014-04-02 22.813 13,479,200 -46,400 10.33% 307,494,250
2014-04-03 2014-04-01 21.125 13,525,600 -3,200 10.36% 285,728,300
2014-04-02 2014-03-31 20.938 13,528,800 -4,800 10.44% 283,259,250
2014-04-01 2014-03-28 20.438 13,533,600 -29,600 10.46% 276,592,950
2014-03-31 2014-03-27 20.563 13,563,200 -8,800 10.48% 278,893,300
2014-03-28 2014-03-26 21.000 13,572,000 -6,400 10.49% 285,012,000
2014-03-27 2014-03-25 20.625 13,578,400 +19,200 10.49% 280,054,500
2014-03-26 2014-03-24 22.625 13,559,200 -800 10.48% 306,776,900
2014-03-24 2014-03-20 24.563 13,560,000 -12,000 10.48% 333,067,500
2014-03-21 2014-03-19 24.063 13,572,000 +800 10.49% 326,576,250
2014-03-20 2014-03-18 20.938 13,571,200 +62,400 10.49% 284,147,000
2014-03-19 2014-03-17 18.438 13,508,800 +16,000 10.44% 249,068,500
2014-03-17 2014-03-13 27.188 13,492,800 -5,600 10.43% 366,835,500
2014-03-13 2014-03-11 28.313 13,498,400 +5,600 10.43% 382,173,450
2014-03-12 2014-03-10 27.688 13,492,800 +19,200 10.43% 373,581,900
2014-03-11 2014-03-07 29.313 13,473,600 +57,600 10.41% 394,944,900
2014-03-10 2014-03-06 31.063 13,416,000 +23,200 10.37% 416,734,500
2014-03-07 2014-03-05 31.813 13,392,800 +69,600 10.35% 426,058,450
2014-03-06 2014-03-04 31.625 13,323,200 +79,200 10.30% 421,346,200
2014-03-05 2014-03-03 33.625 13,244,000 +20,800 10.23% 445,329,500
2014-03-03 2014-02-27 35.563 13,223,200 -4,800 10.96% 470,250,050
2014-02-27 2014-02-25 32.438 13,228,000 +36,000 10.96% 429,083,250
2014-02-24 2014-02-20 36.625 13,192,000 -2,400 10.93% 483,157,000
2014-02-21 2014-02-19 35.750 13,194,400 +27,200 10.93% 471,699,800
2014-02-19 2014-02-17 34.688 13,167,200 +4,800 10.91% 456,737,250
2014-02-14 2014-02-12 33.125 13,162,400 +4,000 10.90% 436,004,500
2014-02-13 2014-02-11 34.188 13,158,400 +4,800 10.90% 449,852,800
2014-02-12 2014-02-10 33.438 13,153,600 +7,200 10.90% 439,823,500
2014-02-10 2014-02-06 26.313 13,146,400 -4,800 10.89% 345,914,650
2014-02-07 2014-02-05 26.563 13,151,200 +4,800 10.90% 349,328,750
2014-02-06 2014-02-04 26.438 13,146,400 +16,000 10.89% 347,557,950
2014-02-04 2014-01-28 26.688 13,130,400 -7,200 10.88% 350,417,550
2014-01-29 2014-01-27 26.188 13,137,600 +45,600 10.88% 344,040,900
2014-01-27 2014-01-23 28.125 13,092,000 -800 10.85% 368,212,500
2014-01-24 2014-01-22 27.875 13,092,800 -11,200 10.85% 364,961,800
2014-01-23 2014-01-21 29.250 13,104,000 -800 10.86% 383,292,000
2014-01-22 2014-01-20 29.250 13,104,800 -35,200 10.86% 383,315,400
2014-01-21 2014-01-17 24.438 13,140,000 +18,400 10.89% 321,108,750
2014-01-17 2014-01-15 19.188 13,121,600 +56,800 10.87% 251,770,700
2014-01-16 2014-01-14 18.500 13,064,800 +7,200 10.82% 241,698,800
2014-01-10 2014-01-08 15.063 13,057,600 -16,000 10.82% 196,680,100
2014-01-09 2014-01-07 13.813 13,073,600 -8,000 10.83% 180,579,100
2014-01-08 2014-01-06 13.125 13,081,600 -16,000 10.84% 171,696,000
2013-11-04 2013-10-31 10.000 13,097,600 +1,600,000 10.85% 130,976,000
2013-10-31 2013-10-29 11.250 11,497,600 +160,000 9.53% 129,348,000
2013-10-29 2013-10-25 11.250 11,337,600 -1,600,000 9.39% 127,548,000
2013-10-18 2013-10-16 7.375 12,937,600 -137,600 10.72% 95,414,800
2013-10-17 2013-10-15 6.375 13,075,200 +1,109,062 10.83% 83,354,400
2013-10-16 2013-10-11 5.500 11,966,138 +216,800 9.91% 65,813,759
2013-10-15 2013-10-10 5.188 11,749,338 -216,800 9.73% 60,949,691
2013-10-11 2013-10-09 5.313 11,966,138 -833,062 9.91% 63,570,108
2013-10-10 2013-10-08 5.188 12,799,200 -260,000 10.60% 66,395,850
2013-10-03 2013-09-30 2.938 13,059,200 -160,000 10.82% 38,361,400
2013-08-02 2013-07-31 1.419 13,219,200 +3,200,000 10.95% 18,754,740
2013-08-01 2013-07-30 1.513 10,019,200 -112,000 8.30% 15,154,040
2013-07-31 2013-07-29 1.531 10,131,200 +168,000 8.39% 15,513,400
2013-07-30 2013-07-26 1.563 9,963,200 +160,000 8.25% 15,567,500
2013-06-21 2013-06-19 1.781 9,803,200 -320,000 8.12% 17,461,950
2013-06-20 2013-06-18 1.719 10,123,200 +320,000 8.39% 17,399,250
2013-06-04 2013-05-31 2.000 9,803,200 -157,600 8.12% 19,606,400
2013-05-31 2013-05-29 1.719 9,960,800 -168,000 8.25% 17,120,125
2013-05-30 2013-05-28 1.938 10,128,800 +163,200 8.39% 19,624,550
2013-05-29 2013-05-27 1.813 9,965,600 +156,000 8.26% 18,062,650
2013-05-28 2013-05-24 1.813 9,809,600 -40,000 8.13% 17,779,900
2013-05-27 2013-05-23 1.688 9,849,600 -144,800 8.16% 16,621,200
2013-04-22 2013-04-18 1.938 9,994,400 +32,000 8.28% 19,364,150
2013-04-18 2013-04-16 1.875 9,962,400 +48,000 8.25% 18,679,500
2013-04-08 2013-04-03 2.063 9,914,400 +80,000 8.21% 20,448,450
2013-04-05 2013-04-02 2.063 9,834,400 -96,000 8.15% 20,283,450
2013-04-03 2013-03-28 2.063 9,930,400 +16,000 8.23% 20,481,450
2013-04-02 2013-03-27 1.938 9,914,400 +32,000 8.21% 19,209,150
2013-03-28 2013-03-26 1.906 9,882,400 +35,200 8.19% 18,838,325
2013-03-27 2013-03-25 1.875 9,847,200 +16,000 8.16% 18,463,500
2013-03-22 2013-03-20 2.188 9,831,200 +16,000 8.15% 21,505,750
2013-03-19 2013-03-15 2.094 9,815,200 +1,600 8.13% 20,550,575
2013-03-18 2013-03-14 1.969 9,813,600 -68,000 8.13% 19,320,525
2013-03-14 2013-03-12 2.250 9,881,600 +193,600 8.19% 22,233,600
2013-03-13 2013-03-11 2.125 9,688,000 -191,200 8.03% 20,587,000
2013-03-12 2013-03-08 2.375 9,879,200 +272,000 8.18% 23,463,100
2013-03-07 2013-03-05 2.500 9,607,200 -427,200 7.96% 24,018,000
2013-03-05 2013-03-01 2.594 10,034,400 +227,200 8.31% 26,026,725
2013-03-04 2013-02-28 2.563 9,807,200 +800 8.13% 25,130,950
2013-03-01 2013-02-27 2.750 9,806,400 +800 8.12% 26,967,600
2013-02-27 2013-02-25 2.656 9,805,600 -246,400 8.12% 26,046,125
2013-02-21 2013-02-19 2.375 10,052,000 -40,036,000 8.33% 23,873,500
2013-02-04 2013-01-31 2.344 50,088,000 +40,070,400 41.50% 117,393,750
2013-02-01 2013-01-30 2.188 10,017,600 +33,600 8.30% 21,913,500
2013-01-31 2013-01-29 2.281 9,984,000 +1,600 8.27% 22,776,000
2013-01-30 2013-01-28 2.344 9,982,400 -249,600 8.27% 23,396,250
2013-01-18 2013-01-16 2.281 10,232,000 -320 8.48% 23,341,750
2013-01-09 2013-01-07 2.469 10,232,320 +169,600 8.48% 25,261,040
2013-01-03 2012-12-31 3.000 10,062,720 -32,000 8.34% 30,188,160
2013-01-02 2012-12-27 3.000 10,094,720 +32,000 8.36% 30,284,160
2012-12-28 2012-12-24 2.906 10,062,720 -65,440 8.34% 29,244,780
2012-12-27 2012-12-20 2.813 10,128,160 +64,000 8.39% 28,485,450
2012-12-21 2012-12-19 2.813 10,064,160 +1,760 8.34% 28,305,450
2012-12-19 2012-12-17 2.875 10,062,400 +136,640 8.34% 28,929,400
2012-12-18 2012-12-14 2.969 9,925,760 +196,320 8.22% 29,467,100
2012-12-17 2012-12-13 3.031 9,729,440 +94,240 9.29% 29,492,365
2012-11-27 2012-11-23 2.625 9,635,200 -70,400 9.20% 25,292,400
2012-11-02 2012-10-31 1.250 9,705,600 +151,840 9.27% 12,132,000
2012-05-14 2012-05-10 4.063 9,553,760 +38,400 9.12% 38,812,150
2012-05-11 2012-05-09 4.063 9,515,360 +80,320 9.09% 38,656,150
2012-05-09 2012-05-07 4.250 9,435,040 +64,000 9.01% 40,098,920
2012-05-04 2012-05-02 4.094 9,371,040 +32,000 8.95% 38,362,695
2012-04-03 2012-03-30 4.344 9,339,040 +26,400 8.92% 40,566,455
2012-04-02 2012-03-29 4.250 9,312,640 +67,840 8.89% 39,578,720
2012-03-30 2012-03-28 4.344 9,244,800 +23,680 8.83% 40,157,100
2012-03-29 2012-03-27 4.344 9,221,120 +52,480 8.81% 40,054,240
2012-03-28 2012-03-26 4.188 9,168,640 +65,760 8.76% 38,393,680
2012-03-21 2012-03-19 4.375 9,102,880 +19,200 8.69% 39,825,100
2012-03-20 2012-03-16 4.438 9,083,680 +5,760 8.68% 40,308,830
2012-03-19 2012-03-15 4.344 9,077,920 +1,280 8.67% 39,432,215
2012-03-16 2012-03-14 4.313 9,076,640 +3,200 8.67% 39,143,010
2012-03-15 2012-03-13 4.406 9,073,440 +17,280 8.67% 39,979,845
2012-03-14 2012-03-12 4.313 9,056,160 +10,240 8.65% 39,054,690
2012-03-13 2012-03-09 4.375 9,045,920 +7,360 8.64% 39,575,900
2012-03-12 2012-03-08 4.344 9,038,560 +21,280 8.63% 39,261,245
2012-03-09 2012-03-07 4.438 9,017,280 +23,200 8.61% 40,014,180
2012-03-08 2012-03-06 4.313 8,994,080 +35,360 8.59% 38,786,970
2012-03-07 2012-03-05 4.406 8,958,720 -96,000 8.56% 39,474,360
2012-03-06 2012-03-02 4.375 9,054,720 -47,840 8.65% 39,614,400
2012-03-05 2012-03-01 4.375 9,102,560 -9,600 8.69% 39,823,700
2012-03-02 2012-02-29 5.219 9,112,160 +95,200 8.70% 47,554,085
2012-03-01 2012-02-28 4.500 9,016,960 -100,800 8.61% 40,576,320
2012-02-02 2012-01-31 4.344 9,117,760 +62,080 8.71% 39,605,270
2012-02-01 2012-01-30 4.063 9,055,680 +3,520 8.65% 36,788,700
2012-01-27 2012-01-20 4.094 9,052,160 +5,440 8.65% 37,057,280
2012-01-04 2011-12-30 4.656 9,046,720 +34,080 8.64% 42,123,790
2011-12-23 2011-12-21 4.656 9,012,640 +17,440 8.61% 41,965,105
2011-12-20 2011-12-16 4.844 8,995,200 +320 8.59% 43,570,500
2011-12-14 2011-12-12 4.750 8,994,880 -32,000 8.59% 42,725,680
2011-12-05 2011-12-01 5.063 9,026,880 -64,160 8.62% 45,698,580
2011-12-02 2011-11-30 6.250 9,091,040 +380,480 8.68% 56,819,000
2011-12-01 2011-11-29 5.094 8,710,560 +88,480 8.32% 44,369,415
2011-11-30 2011-11-28 5.156 8,622,080 +18,240 8.23% 44,457,600
2011-11-25 2011-11-23 5.313 8,603,840 +320 8.22% 45,707,900
2011-11-24 2011-11-22 5.313 8,603,520 -31,840 8.22% 45,706,200
2011-11-21 2011-11-17 6.125 8,635,360 -160 8.25% 52,891,580
2011-11-18 2011-11-16 5.906 8,635,520 +2,080 8.25% 51,003,540
2011-11-17 2011-11-15 6.563 8,633,440 +179,520 8.25% 56,656,950
2011-11-14 2011-11-10 6.250 8,453,920 -16,000 8.07% 52,837,000
2011-11-08 2011-11-04 6.313 8,469,920 -70,240 8.09% 53,466,370
2011-11-02 2011-10-31 6.969 8,540,160 +200,160 8.16% 59,514,240
2011-10-31 2011-10-27 6.219 8,340,000 +160 7.99% 51,864,375
2011-10-27 2011-10-25 6.219 8,339,840 +99,200 7.99% 51,863,380
2011-10-21 2011-10-19 6.563 8,240,640 +480 7.89% 54,079,200
2011-10-18 2011-10-14 6.563 8,240,160 +3,200 7.89% 54,076,050
2011-10-11 2011-10-07 6.031 8,236,960 +320 7.89% 49,679,165
2011-10-06 2011-10-03 6.750 8,236,640 +33,760 7.89% 55,597,320
2011-10-04 2011-09-30 7.969 8,202,880 +179,680 7.86% 65,366,700
2011-10-03 2011-09-28 7.188 8,023,200 +81,920 7.69% 57,666,750
2011-09-30 2011-09-27 6.906 7,941,280 +37,760 7.61% 54,844,465
2011-09-28 2011-09-26 6.844 7,903,520 +640 7.57% 54,089,715
2011-09-27 2011-09-23 6.781 7,902,880 +160 7.57% 53,591,405
2011-09-26 2011-09-22 6.875 7,902,720 +22,720 7.57% 54,331,200
2011-09-22 2011-09-20 7.281 7,880,000 +35,200 7.55% 57,376,250
2011-09-19 2011-09-15 7.406 7,844,800 +320 7.52% 58,100,550
2011-09-16 2011-09-14 7.469 7,844,480 +320 7.52% 58,588,460
2011-09-15 2011-09-12 7.563 7,844,160 +320 7.51% 59,321,460
2011-09-05 2011-09-01 7.375 7,843,840 -2,880 7.58% 57,848,320
2011-09-02 2011-08-31 9.531 7,846,720 +107,040 7.59% 74,789,050
2011-09-01 2011-08-30 7.563 7,739,680 +800 7.48% 58,531,330
2011-08-31 2011-08-29 7.625 7,738,880 +37,440 7.48% 59,008,960
2011-08-30 2011-08-26 7.563 7,701,440 +348,160 7.45% 58,242,140
2011-08-29 2011-08-25 7.375 7,353,280 +48,000 7.11% 54,230,440
2011-08-25 2011-08-23 7.469 7,305,280 +75,840 7.09% 54,561,310
2011-08-23 2011-08-19 7.781 7,229,440 +51,360 7.01% 56,254,080
2011-08-19 2011-08-17 7.969 7,178,080 +6,560 6.96% 57,200,325
2011-08-08 2011-08-04 8.750 7,171,520 -160 6.96% 62,750,800
2011-08-05 2011-08-03 8.438 7,171,680 -480 6.96% 60,511,050
2011-07-27 2011-07-25 9.063 7,172,160 +160 6.96% 64,997,700
2011-07-26 2011-07-22 9.375 7,172,000 +480 6.96% 67,237,500
2011-07-19 2011-07-15 9.219 7,171,520 +128,000 6.96% 66,112,450
2011-07-12 2011-07-08 10.156 7,043,520 -16,000 6.83% 71,535,750
2011-07-11 2011-07-07 10.156 7,059,520 -32,000 6.85% 71,698,250
2011-07-08 2011-07-06 10.625 7,091,520 -16,000 6.88% 75,347,400
2011-07-07 2011-07-05 9.844 7,107,520 -480 6.89% 69,964,650
2011-07-06 2011-07-04 9.688 7,108,000 -320 6.89% 68,858,750
2011-07-05 2011-06-30 9.219 7,108,320 +63,840 6.89% 65,529,825
2011-07-04 2011-06-29 9.219 7,044,480 +480 6.83% 64,941,300
2011-06-28 2011-06-24 9.219 7,044,000 +320 6.83% 64,936,875
2011-06-23 2011-06-21 9.063 7,043,680 +32,000 6.83% 63,833,350
2011-06-20 2011-06-16 8.906 7,011,680 +32,320 6.80% 62,447,775
2011-06-16 2011-06-14 9.063 6,979,360 +2,560 6.77% 63,250,450
2011-06-15 2011-06-13 9.063 6,976,800 +160 6.77% 63,227,250
2011-06-14 2011-06-10 9.375 6,976,640 +160 6.77% 65,406,000
2011-06-13 2011-06-09 9.375 6,976,480 +16,000 6.77% 65,404,500
2011-06-10 2011-06-08 9.531 6,960,480 +160 6.75% 66,342,075
2011-06-02 2011-05-31 10.313 6,960,320 -160 6.75% 71,778,300
2011-06-01 2011-05-30 10.000 6,960,480 +320 6.75% 69,604,800
2011-05-31 2011-05-27 11.563 6,960,160 +160 6.76% 80,476,850
2011-05-09 2011-05-05 11.406 6,960,000 +16,000 6.76% 79,387,500
2011-05-04 2011-04-29 10.469 6,944,000 +102,880 6.75% 72,695,000
2011-05-03 2011-04-28 9.688 6,841,120 +104,320 6.65% 66,273,350
2011-04-29 2011-04-27 9.531 6,736,800 +150,080 6.54% 64,210,125
2011-04-28 2011-04-26 9.375 6,586,720 +25,280 6.40% 61,750,500
2011-04-27 2011-04-21 9.531 6,561,440 +320 6.37% 62,538,725
2011-04-26 2011-04-20 9.531 6,561,120 +19,520 6.37% 62,535,675
2011-04-21 2011-04-19 9.531 6,541,600 +42,560 6.35% 62,349,625
2011-04-19 2011-04-15 10.156 6,499,040 +16,640 6.31% 66,005,875
2011-04-15 2011-04-13 10.313 6,482,400 +5,600 6.30% 66,849,750
2011-04-14 2011-04-12 10.156 6,476,800 -320 6.29% 65,780,000
2011-04-13 2011-04-11 10.625 6,477,120 +320 6.29% 68,819,400
2011-04-11 2011-04-07 10.938 6,476,800 +44,640 6.29% 70,840,000
2011-04-08 2011-04-06 10.781 6,432,160 +32,000 6.25% 69,346,725
2011-04-06 2011-04-01 10.781 6,400,160 +53,440 6.22% 69,001,725
2011-04-04 2011-03-31 10.781 6,346,720 +91,200 6.17% 68,425,575
2011-04-01 2011-03-30 10.313 6,255,520 +53,920 6.08% 64,510,050
2011-03-31 2011-03-29 10.000 6,201,600 +140,160 6.02% 62,016,000
2011-03-29 2011-03-25 10.156 6,061,440 +16,000 5.89% 61,561,500
2011-03-28 2011-03-24 9.531 6,045,440 +48,000 5.87% 57,620,600
2011-02-22 2011-02-18 8.906 5,997,440 +640 5.84% 53,414,700
2011-02-21 2011-02-17 9.219 5,996,800 +194,560 5.83% 55,283,000
2011-02-18 2011-02-16 8.438 5,802,240 +58,080 5.65% 48,956,400
2011-02-17 2011-02-15 8.594 5,744,160 +88,480 5.59% 49,363,875
2011-02-15 2011-02-11 9.375 5,655,680 +46,080 5.50% 53,022,000
2011-02-11 2011-02-09 9.531 5,609,600 +82,880 5.46% 53,466,500
2011-02-10 2011-02-08 8.750 5,526,720 +16,160 5.38% 48,358,800
2011-02-09 2011-02-07 9.063 5,510,560 +22,720 5.36% 49,939,450
2011-02-08 2011-02-02 8.125 5,487,840 +123,840 5.34% 44,588,700
2011-02-07 2011-01-31 7.969 5,364,000 +49,280 5.22% 42,744,375
2011-02-01 2011-01-28 7.625 5,314,720 +153,600 5.17% 40,524,740
2011-01-31 2011-01-27 7.188 5,161,120 +46,400 5.02% 37,095,550
2011-01-28 2011-01-26 6.719 5,114,720 +116,960 4.98% 34,364,525
2011-01-27 2011-01-25 6.094 4,997,760 +6,720 4.86% 30,455,100
2011-01-26 2011-01-24 6.000 4,991,040 +3,200 4.86% 29,946,240
2011-01-25 2011-01-21 6.031 4,987,840 +7,360 4.85% 30,082,910
2011-01-24 2011-01-20 5.938 4,980,480 +15,360 4.85% 29,571,600
2011-01-21 2011-01-19 6.125 4,965,120 +4,320 4.83% 30,411,360
2011-01-20 2011-01-18 5.938 4,960,800 +33,440 4.83% 29,454,750
2011-01-19 2011-01-17 5.813 4,927,360 +60,800 4.79% 28,640,280
2011-01-17 2011-01-13 6.031 4,866,560 +6,400 4.73% 29,351,440
2011-01-14 2011-01-12 5.969 4,860,160 +32,480 4.73% 29,009,080
2011-01-13 2011-01-11 5.781 4,827,680 +49,280 4.70% 27,910,025
2011-01-12 2011-01-10 5.719 4,778,400 +3,200 4.65% 27,326,475
2011-01-11 2011-01-07 5.625 4,775,200 +189,600 4.65% 26,860,500
2011-01-10 2011-01-06 5.375 4,585,600 +4,000 4.46% 24,647,600
2011-01-07 2011-01-05 5.344 4,581,600 +12,800 4.46% 24,482,925
2011-01-04 2010-12-31 5.563 4,568,800 +18,560 4.45% 25,413,950
2011-01-03 2010-12-29 5.281 4,550,240 +6,400 4.43% 24,030,955
2010-12-29 2010-12-24 5.438 4,543,840 +49,280 4.42% 24,707,130
2010-12-23 2010-12-21 5.156 4,494,560 +14,880 4.37% 23,175,075
2010-12-16 2010-12-14 5.375 4,479,680 +3,200 4.36% 24,078,280
2010-12-15 2010-12-13 5.375 4,476,480 +8,000 4.36% 24,061,080
2010-12-13 2010-12-09 5.344 4,468,480 +34,880 4.35% 23,878,440
2010-12-10 2010-12-08 5.188 4,433,600 +6,240 4.31% 22,999,300
2010-12-07 2010-12-03 5.125 4,427,360 +20,320 4.31% 22,690,220
2010-12-02 2010-11-30 5.406 4,407,040 +11,520 4.29% 23,825,560
2010-11-23 2010-11-19 5.250 4,395,520 +9,600 4.28% 23,076,480
2010-11-18 2010-11-16 5.469 4,385,920 +4,000 4.27% 23,985,500
2010-11-17 2010-11-15 5.375 4,381,920 +2,720 4.26% 23,552,820
2010-11-16 2010-11-12 5.688 4,379,200 +16,000 4.26% 24,906,700
2010-11-15 2010-11-11 5.938 4,363,200 +43,200 4.25% 25,906,500
2010-11-12 2010-11-10 5.938 4,320,000 +6,880 4.20% 25,650,000
2010-11-11 2010-11-09 6.000 4,313,120 +66,400 4.20% 25,878,720
2010-11-09 2010-11-05 5.750 4,246,720 +39,040 4.13% 24,418,640
2010-11-05 2010-11-03 5.625 4,207,680 +8,000 4.09% 23,668,200
2010-11-04 2010-11-02 5.625 4,199,680 +11,520 4.09% 23,623,200
2010-11-02 2010-10-29 5.938 4,188,160 +44,640 4.07% 24,867,200
2010-10-27 2010-10-25 5.750 4,143,520 +8,000 4.03% 23,825,240
2010-10-26 2010-10-22 5.969 4,135,520 +51,840 4.02% 24,683,885
2010-10-22 2010-10-20 5.594 4,083,680 +248,000 3.97% 22,843,085
2010-10-21 2010-10-19 5.125 3,835,680 +11,520 3.73% 19,657,860
2010-10-20 2010-10-18 5.125 3,824,160 +45,760 3.72% 19,598,820
2010-10-19 2010-10-15 4.969 3,778,400 +44,480 3.68% 18,773,925
2010-10-18 2010-10-14 5.000 3,733,920 +69,120 3.63% 18,669,600
2010-10-13 2010-10-11 4.813 3,664,800 +6,880 3.57% 17,636,850
2010-10-11 2010-10-07 5.188 3,657,920 +8,320 3.56% 18,975,460
2010-10-08 2010-10-06 5.250 3,649,600 +16,480 3.55% 19,160,400
2010-10-07 2010-10-05 5.156 3,633,120 +143,040 3.53% 18,733,275
2010-10-05 2010-09-30 5.313 3,490,080 +23,360 3.40% 18,541,050
2010-09-30 2010-09-28 5.313 3,466,720 +25,280 3.37% 18,416,950
2010-09-29 2010-09-27 5.563 3,441,440 +26,240 3.35% 19,143,010
2010-09-28 2010-09-24 5.469 3,415,200 +109,440 3.32% 18,676,875
2010-09-27 2010-09-22 5.094 3,305,760 +63,040 3.22% 16,838,715
2010-09-24 2010-09-21 5.469 3,242,720 +23,360 3.15% 17,733,625
2010-09-22 2010-09-20 5.563 3,219,360 +72,800 3.13% 17,907,690
2010-09-21 2010-09-17 6.938 3,146,560 +160 3.06% 21,829,260
2010-09-20 2010-09-16 4.219 3,146,400 +17,920 3.06% 13,273,875
2010-09-16 2010-09-14 4.219 3,128,480 +109,280 3.04% 13,198,275
2010-09-15 2010-09-13 3.750 3,019,200 -145,120 2.94% 11,322,000
2010-09-14 2010-09-10 3.875 3,164,320 -46,400 3.08% 12,261,740
2010-09-13 2010-09-09 3.719 3,210,720 -183,520 3.12% 11,939,865
2010-09-09 2010-09-07 3.938 3,394,240 +54,560 3.30% 13,364,820
2010-09-07 2010-09-03 4.188 3,339,680 +4,160 3.25% 13,984,910
2010-09-06 2010-09-02 3.969 3,335,520 +6,240 3.25% 13,237,845
2010-09-03 2010-09-01 3.781 3,329,280 +21,280 3.24% 12,588,840
2010-09-02 2010-08-31 3.813 3,308,000 +99,200 3.22% 12,611,750
2010-09-01 2010-08-30 3.875 3,208,800 +32,000 3.12% 12,434,100
2010-08-31 2010-08-27 4.031 3,176,800 -1,785,600 3.09% 12,806,475
2010-08-27 2010-08-25 4.563 4,962,400 +2,080 4.83% 22,640,950
2010-08-17 2010-08-13 5.250 4,960,320 -5,760 4.83% 26,041,680
2010-08-09 2010-08-05 5.313 4,966,080 +40,960 4.83% 26,382,300
2010-08-06 2010-08-04 5.531 4,925,120 +6,400 4.79% 27,242,070
2010-08-03 2010-07-30 5.406 4,918,720 +640 4.79% 26,591,830
2010-07-30 2010-07-28 6.219 4,918,080 +2,240 4.79% 30,584,310
2010-07-23 2010-07-21 5.406 4,915,840 +29,600 4.78% 26,576,260
2010-07-22 2010-07-20 5.281 4,886,240 +18,880 4.75% 25,805,455
2010-07-20 2010-07-16 5.313 4,867,360 +17,760 4.74% 25,857,850
2010-07-19 2010-07-15 5.625 4,849,600 +5,440 4.72% 27,279,000
2010-07-16 2010-07-14 5.625 4,844,160 +3,200 4.71% 27,248,400
2010-07-14 2010-07-12 5.469 4,840,960 +22,400 4.71% 26,474,000
2010-07-13 2010-07-09 5.563 4,818,560 +37,760 4.69% 26,803,240
2010-07-12 2010-07-08 5.750 4,780,800 +19,840 4.65% 27,489,600
2010-07-05 2010-06-30 6.938 4,760,960 +27,680 4.63% 33,029,160
2010-07-02 2010-06-29 6.813 4,733,280 +64,480 4.61% 32,245,470
2010-06-30 2010-06-28 6.906 4,668,800 +108,800 4.54% 32,243,900
2010-06-29 2010-06-25 7.188 4,560,000 +21,440 4.44% 32,775,000
2010-06-22 2010-06-18 7.344 4,538,560 -118,400 4.42% 33,330,050
2010-06-17 2010-06-14 7.719 4,656,960 +5,120 4.53% 35,945,910
2010-06-14 2010-06-10 7.094 4,651,840 +148,800 4.53% 32,998,990
2010-06-10 2010-06-08 7.688 4,503,040 +58,880 4.38% 34,617,120
2010-06-09 2010-06-07 7.563 4,444,160 +6,400 4.32% 33,608,960
2010-06-08 2010-06-04 7.719 4,437,760 +22,880 4.32% 34,253,960
2010-06-07 2010-06-03 7.750 4,414,880 +67,040 4.30% 34,215,320
2010-06-02 2010-05-31 8.125 4,347,840 +184,960 4.23% 35,326,200
2010-06-01 2010-05-28 7.969 4,162,880 +64,800 4.05% 33,172,950
2010-05-31 2010-05-27 7.531 4,098,080 +480 3.99% 30,863,665
2010-05-28 2010-05-26 7.469 4,097,600 +15,680 3.99% 30,603,950
2010-05-27 2010-05-25 7.406 4,081,920 +27,520 3.97% 30,231,720
2010-05-26 2010-05-24 7.688 4,054,400 +38,400 3.94% 31,168,200
2010-05-25 2010-05-20 7.594 4,016,000 +107,840 3.91% 30,496,500
2010-05-24 2010-05-19 7.750 3,908,160 +33,280 3.80% 30,288,240
2010-05-20 2010-05-18 7.781 3,874,880 +20,480 3.77% 30,151,410
2010-05-17 2010-05-13 8.438 3,854,400 +3,520 3.75% 32,521,500
2010-05-14 2010-05-12 8.750 3,850,880 +1,848,640 3.75% 33,695,200
2010-05-10 2010-05-06 7.781 2,002,240 +13,120 1.95% 15,579,930
2010-05-07 2010-05-05 8.125 1,989,120 +320 1.94% 16,161,600
2010-05-06 2010-05-04 9.063 1,988,800 +960 1.93% 18,023,500
2010-05-04 2010-04-30 9.688 1,987,840 +228,480 1.93% 19,257,200
2010-05-03 2010-04-29 8.750 1,759,360 +115,200 1.71% 15,394,400
2010-04-30 2010-04-28 8.438 1,644,160 +16,320 1.60% 13,872,600
2010-04-29 2010-04-27 8.438 1,627,840 +4,160 1.58% 13,734,900
2010-04-28 2010-04-26 8.438 1,623,680 +320 1.58% 13,699,800
2010-04-08 2010-04-01 7.969 1,623,360 +4,960 1.58% 12,936,150
2010-04-07 2010-03-31 8.281 1,618,400 +640 1.57% 13,402,375
2010-04-01 2010-03-30 8.438 1,617,760 +1,120 1.57% 13,649,850
2010-03-25 2010-03-23 7.750 1,616,640 +160 1.57% 12,528,960
2010-03-02 2010-02-26 10.313 1,616,480 +7,680 1.57% 16,669,950
2010-02-19 2010-02-17 10.469 1,608,800 +320 1.57% 16,842,125
2010-02-17 2010-02-11 11.563 1,608,480 +160 1.56% 18,598,050
2010-02-08 2010-02-04 10.938 1,608,320 +320 1.56% 17,591,000
2010-02-04 2010-02-02 11.094 1,608,000 +160 1.56% 17,838,750
2010-02-03 2010-02-01 11.094 1,607,840 +29,440 1.56% 17,836,975
2010-02-02 2010-01-29 11.719 1,578,400 +2,240 1.54% 18,496,875
2010-02-01 2010-01-28 11.719 1,576,160 +74,240 1.53% 18,470,625
2010-01-29 2010-01-27 11.719 1,501,920 +640 1.46% 17,600,625
2010-01-28 2010-01-26 11.719 1,501,280 +8,800 1.46% 17,593,125
2010-01-26 2010-01-22 11.563 1,492,480 +1,920 1.45% 17,256,800
2010-01-13 2010-01-11 12.500 1,490,560 +17,440 1.45% 18,632,000
2010-01-12 2010-01-08 12.656 1,473,120 +12,480 1.43% 18,644,175
2010-01-11 2010-01-07 12.969 1,460,640 +16,640 1.42% 18,942,675
2010-01-08 2010-01-06 12.656 1,444,000 +160 1.40% 18,275,625
2010-01-07 2010-01-05 12.969 1,443,840 +640 1.40% 18,724,800
2010-01-05 2009-12-31 13.438 1,443,200 +17,280 1.40% 19,393,000
2009-12-28 2009-12-22 12.500 1,425,920 +160 1.39% 17,824,000
2009-12-23 2009-12-21 12.813 1,425,760 +2,400 1.39% 18,267,550
2009-12-22 2009-12-18 12.500 1,423,360 +8,000 1.38% 17,792,000
2009-12-21 2009-12-17 13.281 1,415,360 +160 1.38% 18,797,750
2009-12-18 2009-12-16 13.281 1,415,200 +1,120 1.38% 18,795,625
2009-12-17 2009-12-15 12.813 1,414,080 +4,800 1.38% 18,117,900
2009-12-16 2009-12-14 11.875 1,409,280 +3,680 1.37% 16,735,200
2009-12-15 2009-12-11 11.406 1,405,600 +14,560 1.37% 16,032,625
2009-12-08 2009-12-04 13.750 1,391,040 +320 1.35% 19,126,800
2009-12-04 2009-12-02 14.531 1,390,720 +17,440 1.35% 20,208,900
2009-11-24 2009-11-20 13.906 1,373,280 +160 1.34% 19,097,175
2009-11-23 2009-11-19 14.063 1,373,120 +12,480 1.34% 19,309,500
2009-11-17 2009-11-13 14.531 1,360,640 +39,520 1.32% 19,771,800
2009-11-13 2009-11-11 14.531 1,321,120 +42,080 1.29% 19,197,525
2009-11-12 2009-11-10 14.063 1,279,040 +160 1.24% 17,986,500
2009-11-11 2009-11-09 14.219 1,278,880 +160 1.24% 18,184,075
2009-11-03 2009-10-30 15.156 1,278,720 +85,760 1.24% 19,380,600
2009-10-27 2009-10-22 15.313 1,192,960 +1,120 1.16% 18,267,200
2009-10-21 2009-10-19 16.875 1,191,840 +3,680 1.16% 20,112,300
2009-10-20 2009-10-16 16.875 1,188,160 +960 1.16% 20,050,200
2009-10-15 2009-10-13 16.875 1,187,200 +320 1.16% 20,034,000
2009-10-13 2009-10-09 16.250 1,186,880 +3,200 1.15% 19,286,800
2009-10-12 2009-10-08 17.813 1,183,680 +320 1.15% 21,084,300
2009-10-09 2009-10-07 17.500 1,183,360 +3,840 1.15% 20,708,800
2009-10-06 2009-10-02 17.813 1,179,520 +3,200 1.15% 21,010,200
2009-10-05 2009-09-30 17.813 1,176,320 +126,720 1.14% 20,953,200
2009-10-02 2009-09-29 17.188 1,049,600 +4,000 1.02% 18,040,000
2009-09-30 2009-09-28 18.125 1,045,600 +2,240 1.02% 18,951,500
2009-09-28 2009-09-24 18.125 1,043,360 +320 1.02% 18,910,900
2009-09-25 2009-09-23 18.438 1,043,040 +3,200 1.01% 19,231,050
2009-09-24 2009-09-22 18.438 1,039,840 +4,320 1.01% 19,172,050
2009-09-21 2009-09-17 18.750 1,035,520 +320 1.01% 19,416,000
2009-08-31 2009-08-27 17.500 1,035,200 +2,080 1.01% 18,116,000
2009-08-27 2009-08-25 20.313 1,033,120 +480 1.01% 20,985,250
2009-08-26 2009-08-24 19.688 1,032,640 +320 1.00% 20,330,100
2009-08-21 2009-08-19 15.000 1,032,320 +3,200 1.00% 15,484,800
2009-08-14 2009-08-12 14.688 1,029,120 +160 1.00% 15,115,200
2009-08-13 2009-08-11 13.594 1,028,960 +640 1.00% 13,987,425
2009-08-12 2009-08-10 11.875 1,028,320 +320 1.00% 12,211,300
2009-08-11 2009-08-07 10.469 1,028,000 +800 1.00% 10,761,875
2009-08-10 2009-08-06 10.781 1,027,200 +1,760 1.00% 11,074,500
2009-08-07 2009-08-05 10.625 1,025,440 +160 1.00% 10,895,300
2009-08-06 2009-08-04 10.938 1,025,280 +480 1.00% 11,214,000
2009-08-04 2009-07-31 10.781 1,024,800 +6,720 1.00% 11,048,625
2009-08-03 2009-07-30 10.469 1,018,080 +2,560 0.99% 10,658,025
2009-07-31 2009-07-29 10.625 1,015,520 +3,840 0.99% 10,789,900
2009-07-16 2009-07-14 10.000 1,011,680 +320 0.98% 10,116,800
2009-07-03 2009-06-30 9.531 1,011,360 +11,840 0.98% 9,639,525
2009-06-18 2009-06-16 10.938 999,520 +160 0.97% 10,932,250
2009-06-16 2009-06-12 10.938 999,360 +160 0.97% 10,930,500
2009-06-12 2009-06-10 11.250 999,200 +8,320 0.97% 11,241,000
2009-06-11 2009-06-09 11.250 990,880 +6,400 0.96% 11,147,400
2009-06-10 2009-06-08 11.250 984,480 +960 0.96% 11,075,400
2009-06-09 2009-06-05 10.938 983,520 +4,800 0.96% 10,757,250
2009-06-08 2009-06-04 11.719 978,720 +3,200 0.95% 11,469,375
2009-06-04 2009-06-02 11.719 975,520 +20,320 0.95% 11,431,875
2009-06-03 2009-06-01 11.094 955,200 +1,280 0.93% 10,596,750
2009-06-02 2009-05-29 11.094 953,920 +25,920 0.93% 10,582,550
2009-06-01 2009-05-27 10.469 928,000 +1,280 0.90% 9,715,000
2009-05-29 2009-05-26 10.313 926,720 -8,960 0.90% 9,556,800
2009-04-14 2009-04-08 7.469 935,680 +320 0.91% 6,988,360
2009-04-02 2009-03-31 7.406 935,360 -240 0.91% 6,927,510
2009-04-01 2009-03-30 6.844 935,600 +640 0.91% 6,403,013
2009-03-30 2009-03-26 7.250 934,960 +320 0.91% 6,778,460
2009-03-17 2009-03-13 6.250 934,640 +2,080 0.91% 5,841,500
2009-03-13 2009-03-11 5.938 932,560 +5,600 0.91% 5,537,075
2009-03-12 2009-03-10 6.063 926,960 +320 0.90% 5,619,695
2009-03-11 2009-03-09 6.500 926,640 +44,640 0.90% 6,023,160
2009-03-06 2009-03-04 7.406 882,000 +3,520 0.86% 6,532,313
2009-03-05 2009-03-03 7.813 878,480 +1,760 0.85% 6,863,125
2009-03-03 2009-02-27 9.375 876,720 +80,160 0.85% 8,219,250
2009-03-02 2009-02-26 7.344 796,560 +6,080 0.78% 5,849,738
2009-02-26 2009-02-24 6.875 790,480 +320 0.77% 5,434,550
2009-02-25 2009-02-23 7.469 790,160 +12,960 0.77% 5,901,508
2009-02-24 2009-02-20 7.219 777,200 -35,200 0.76% 5,610,413
2009-02-23 2009-02-19 8.438 812,400 +7,040 0.79% 6,854,625
2009-02-20 2009-02-18 8.438 805,360 +3,360 0.78% 6,795,225
2009-02-19 2009-02-17 8.281 802,000 +3,680 0.78% 6,641,563
2009-02-17 2009-02-13 8.750 798,320 +2,080 0.78% 6,985,300
2009-02-13 2009-02-11 8.281 796,240 +43,680 0.77% 6,593,863
2009-02-12 2009-02-10 9.219 752,560 +11,520 0.73% 6,937,663
2009-02-11 2009-02-09 9.063 741,040 +4,640 0.72% 6,715,675
2009-02-05 2009-02-03 7.500 736,400 +160 0.72% 5,523,000
2009-02-03 2009-01-30 8.281 736,240 +4,320 0.72% 6,096,988
2009-01-29 2009-01-22 7.969 731,920 -5,280 0.71% 5,832,488
2009-01-19 2009-01-15 9.688 737,200 +320 0.71% 7,141,625
2009-01-15 2009-01-13 10.156 736,880 +31,200 0.71% 7,483,938
2009-01-14 2009-01-12 11.250 705,680 +6,080 0.68% 7,938,900
2009-01-13 2009-01-09 12.344 699,600 -12,000 0.68% 8,635,688
2009-01-12 2009-01-08 13.906 711,600 +960 0.69% 9,895,688
2009-01-05 2008-12-31 15.156 710,640 +47,680 0.69% 10,770,638
2008-12-30 2008-12-24 15.313 662,960 +2,880 0.64% 10,151,575
2008-12-23 2008-12-19 14.844 660,080 +4,480 0.64% 9,798,063
2008-12-12 2008-12-10 13.594 655,600 +568,992 0.64% 8,912,063
2008-12-11 2008-12-09 13.750 86,608 -3,200 0.08% 1,190,860
2008-12-10 2008-12-08 13.906 89,808 +6,400 0.09% 1,248,893
2008-12-09 2008-12-05 13.125 83,408 +2,720 0.08% 1,094,730
2008-12-08 2008-12-04 12.813 80,688 +480 0.08% 1,033,815
2008-12-05 2008-12-03 13.125 80,208 -567,552 0.08% 1,052,730
2008-12-02 2008-11-28 12.656 647,760 +8,640 0.63% 8,198,213
2008-12-01 2008-11-27 12.813 639,120 +2,240 0.62% 8,188,725
2008-11-28 2008-11-26 12.969 636,880 +3,200 0.62% 8,259,538
2008-11-27 2008-11-25 13.125 633,680 +1,120 0.61% 8,317,050
2008-11-24 2008-11-20 12.500 632,560 +14,400 0.61% 7,907,000
2008-11-20 2008-11-18 12.500 618,160 +3,680 0.60% 7,727,000
2008-11-19 2008-11-17 12.500 614,480 +5,120 0.60% 7,681,000
2008-11-13 2008-11-11 13.125 609,360 +320 0.59% 7,997,850
2008-11-07 2008-11-05 15.156 609,040 +8,480 0.59% 9,230,763
2008-11-04 2008-10-31 15.313 600,560 +17,280 0.58% 9,196,075
2008-11-03 2008-10-30 15.313 583,280 +14,080 0.57% 8,931,475
2008-10-31 2008-10-29 13.125 569,200 +3,200 0.55% 7,470,750
2008-10-30 2008-10-28 12.969 566,000 +2,240 0.55% 7,340,313
2008-10-29 2008-10-27 12.969 563,760 +5,280 0.54% 7,311,263
2008-10-28 2008-10-24 12.500 558,480 +4,480 0.54% 6,981,000
2008-10-23 2008-10-21 12.813 554,000 -640 0.54% 7,098,125
2008-10-16 2008-10-14 15.938 554,640 +160 0.54% 8,839,575
2008-10-14 2008-10-10 17.188 554,480 +258,379 0.54% 9,530,125
2008-10-13 2008-10-09 19.375 296,101 -258,059 0.29% 5,736,957
2008-10-10 2008-10-08 19.063 554,160 +1,600 0.54% 10,563,675
2008-10-06 2008-10-02 19.688 552,560 +800 0.53% 10,878,525
2008-09-24 2008-09-22 15.625 551,760 -4,960 0.53% 8,621,250
2008-09-23 2008-09-19 16.250 556,720 -9,280 0.54% 9,046,700
2008-09-22 2008-09-18 15.313 566,000 -2,880 0.55% 8,666,875
2008-09-19 2008-09-17 16.250 568,880 -160 0.55% 9,244,300
2008-09-16 2008-09-11 16.875 569,040 -8,800 0.55% 9,602,550
2008-09-11 2008-09-09 17.813 577,840 -5,600 0.56% 10,292,775
2008-09-10 2008-09-08 18.125 583,440 -3,200 0.56% 10,574,850
2008-09-09 2008-09-05 16.875 586,640 -4,640 0.57% 9,899,550
2008-09-08 2008-09-04 17.188 591,280 +320 0.57% 10,162,625
2008-09-05 2008-09-03 16.875 590,960 +160 0.57% 9,972,450
2008-09-02 2008-08-29 18.438 590,800 +160 0.57% 10,892,875
2008-09-01 2008-08-28 17.500 590,640 -800 0.57% 10,336,200
2008-08-28 2008-08-26 17.813 591,440 +1,440 0.57% 10,535,025
2008-08-27 2008-08-25 18.438 590,000 +320 0.57% 10,878,125
2008-08-26 2008-08-21 17.500 589,680 -5,760 0.57% 10,319,400
2008-08-25 2008-08-20 16.563 595,440 +3,840 0.58% 9,861,975
2008-08-21 2008-08-19 16.250 591,600 +640 0.57% 9,613,500
2008-08-20 2008-08-18 16.250 590,960 +2,080 0.57% 9,603,100
2008-08-05 2008-08-01 22.188 588,880 +160 0.57% 13,065,775
2008-07-30 2008-07-28 22.188 588,720 +480 0.57% 13,062,225
2008-07-25 2008-07-23 22.500 588,240 +3,200 0.57% 13,235,400
2008-07-24 2008-07-22 22.500 585,040 +160 0.57% 13,163,400
2008-07-23 2008-07-21 22.500 584,880 +320 0.56% 13,159,800
2008-07-22 2008-07-18 21.875 584,560 +2,560 0.56% 12,787,250
2008-07-21 2008-07-17 20.625 582,000 -14,880 0.56% 12,003,750
2008-07-14 2008-07-10 21.875 596,880 -3,200 0.58% 13,056,750
2008-07-11 2008-07-09 21.875 600,080 +320 0.58% 13,126,750
2008-07-08 2008-07-04 23.125 599,760 +6,720 0.58% 13,869,450
2008-06-26 2008-06-24 23.750 593,040 +28,160 0.57% 14,084,700
2008-06-25 2008-06-23 23.125 564,880 +3,840 0.55% 13,062,850
2008-06-24 2008-06-20 22.813 561,040 +8,480 0.54% 12,798,725
2008-06-16 2008-06-12 23.125 552,560 +24,960 0.53% 12,777,950
2008-06-13 2008-06-11 23.125 527,600 +160 0.51% 12,200,750
2008-06-12 2008-06-10 23.125 527,440 +8,320 0.51% 12,197,050
2008-06-11 2008-06-06 23.750 519,120 -2,240 0.50% 12,329,100
2008-06-03 2008-05-30 24.688 521,360 +640 0.50% 12,871,075
2008-05-20 2008-05-16 24.688 520,720 -15,360 1.71% 12,855,275
2008-05-14 2008-05-09 25.938 536,080 -12,800 1.76% 13,904,575
2008-05-06 2008-05-02 27.188 548,880 +640 1.80% 14,922,675
2008-05-05 2008-04-30 26.250 548,240 +320 1.80% 14,391,300
2008-05-02 2008-04-29 26.250 547,920 +160 1.80% 14,382,900
2008-04-30 2008-04-28 25.938 547,760 +960 1.80% 14,207,525
2008-04-29 2008-04-25 25.938 546,800 +880 1.80% 14,182,625
2008-04-25 2008-04-23 25.938 545,920 +800 1.79% 14,159,800
2008-04-24 2008-04-22 25.625 545,120 +960 1.79% 13,968,700
2008-04-23 2008-04-21 25.313 544,160 +160 1.79% 13,774,050
2008-04-18 2008-04-16 25.313 544,000 +3,040 1.79% 13,770,000
2008-04-15 2008-04-11 25.938 540,960 -1,920 1.78% 14,031,150
2008-04-10 2008-04-08 24.063 542,880 -11,680 1.78% 13,063,050
2008-04-08 2008-04-03 26.563 554,560 +320 1.82% 14,730,500
2008-04-03 2008-04-01 26.563 554,240 +160 1.82% 14,722,000
2008-04-02 2008-03-31 26.563 554,080 +160 1.82% 14,717,750
2008-04-01 2008-03-28 26.875 553,920 +1,120 1.82% 14,886,600
2008-03-25 2008-03-19 26.875 552,800 +536,320 1.82% 14,856,500
2008-03-19 2008-03-17 25.938 16,480 -532,640 0.05% 427,450
2008-03-18 2008-03-14 28.438 549,120 +6,400 1.80% 15,615,600
2008-03-14 2008-03-12 25.625 542,720 +480 1.78% 13,907,200
2008-03-13 2008-03-11 25.000 542,240 +2,880 1.78% 13,556,000
2008-03-12 2008-03-10 23.438 539,360 +480 1.77% 12,641,250
2008-03-11 2008-03-07 24.688 538,880 +2,880 1.77% 13,303,600
2008-03-07 2008-03-05 24.688 536,000 +160 1.76% 13,232,500
2008-03-06 2008-03-04 25.000 535,840 +3,360 1.76% 13,396,000
2008-03-05 2008-03-03 24.063 532,480 +3,360 1.75% 12,812,800
2008-03-04 2008-02-29 23.750 529,120 +5,120 1.74% 12,566,600
2008-03-03 2008-02-28 23.125 524,000 +2,240 1.72% 12,117,500
2008-02-28 2008-02-26 21.250 521,760 +320 1.71% 11,087,400
2008-02-27 2008-02-25 21.875 521,440 +3,200 1.71% 11,406,500
2008-02-26 2008-02-22 21.250 518,240 -4,160 1.70% 11,012,600
2008-02-25 2008-02-21 20.938 522,400 -25,120 1.72% 10,937,750
2008-02-22 2008-02-20 22.500 547,520 -4,800 1.80% 12,319,200
2008-02-21 2008-02-19 22.813 552,320 -15,680 1.81% 12,599,800
2008-02-20 2008-02-18 22.813 568,000 -4,800 1.87% 12,957,500
2008-02-19 2008-02-15 22.813 572,800 +4,160 1.88% 13,067,000
2008-02-18 2008-02-14 23.125 568,640 +800 1.87% 13,149,800
2008-02-15 2008-02-13 23.438 567,840 +960 1.87% 13,308,750
2008-02-14 2008-02-12 23.750 566,880 +160 1.86% 13,463,400
2008-02-12 2008-02-06 23.750 566,720 +1,760 1.86% 13,459,600
2008-02-11 2008-02-04 23.438 564,960 +1,280 1.86% 13,241,250
2008-02-04 2008-01-31 23.750 563,680 +10,240 1.85% 13,387,400
2008-02-01 2008-01-30 24.063 553,440 +480 1.82% 13,317,150
2008-01-31 2008-01-29 23.750 552,960 +160 1.82% 13,132,800
2008-01-29 2008-01-25 23.750 552,800 +480 1.83% 13,129,000
2008-01-25 2008-01-23 23.438 552,320 +320 1.83% 12,945,000
2008-01-24 2008-01-22 21.875 552,000 +3,680 1.83% 12,075,000
2008-01-23 2008-01-21 22.500 548,320 -26,080 1.81% 12,337,200
2008-01-14 2008-01-10 25.625 574,400 +9,120 1.90% 14,719,000
2008-01-11 2008-01-09 22.188 565,280 +10,080 1.87% 12,542,150
2008-01-10 2008-01-08 21.250 555,200 -11,200 1.84% 11,798,000
2008-01-09 2008-01-07 21.875 566,400 +7,680 1.87% 12,390,000
2008-01-03 2007-12-31 23.438 558,720 +20,000 1.85% 13,095,000
2007-12-21 2007-12-19 22.188 538,720 +480 1.80% 11,952,850
2007-12-20 2007-12-18 21.875 538,240 +160 1.79% 11,774,000
2007-12-19 2007-12-17 21.563 538,080 +160 1.79% 11,602,350
2007-12-17 2007-12-13 23.438 537,920 +1,120 1.79% 12,607,500
2007-12-14 2007-12-12 24.063 536,800 -160 1.79% 12,916,750
2007-12-13 2007-12-11 24.063 536,960 +160 1.79% 12,920,600
2007-12-11 2007-12-07 24.688 536,800 -23,040 1.79% 13,252,250
2007-12-05 2007-12-03 25.938 559,840 +6,240 1.87% 14,520,850
2007-12-03 2007-11-29 24.688 553,600 +960 1.85% 13,667,000
2007-11-30 2007-11-28 23.750 552,640 +1,920 1.84% 13,125,200
2007-11-29 2007-11-27 23.750 550,720 +160 1.84% 13,079,600
2007-11-28 2007-11-26 23.750 550,560 +320 1.84% 13,075,800
2007-11-26 2007-11-22 24.063 550,240 +3,040 1.83% 13,240,150
2007-11-19 2007-11-15 20.938 547,200 +3,200 1.82% 11,457,000
2007-11-09 2007-11-07 21.563 544,000 +4,640 1.81% 11,730,000
2007-11-08 2007-11-06 21.875 539,360 +1,280 1.80% 11,798,500
2007-11-07 2007-11-05 21.875 538,080 +15,680 1.79% 11,770,500
2007-11-06 2007-11-02 22.813 522,400 +9,920 1.74% 11,917,250
2007-11-05 2007-11-01 22.813 512,480 +480 1.71% 11,690,950
2007-11-02 2007-10-31 22.813 512,000 +3,840 1.71% 11,680,000
2007-11-01 2007-10-30 23.125 508,160 +800 1.69% 11,751,200
2007-10-31 2007-10-29 22.500 507,360 +9,120 1.69% 11,415,600
2007-10-30 2007-10-26 21.563 498,240 +1,440 1.66% 10,743,300
2007-10-29 2007-10-25 21.875 496,800 +1,600 1.66% 10,867,500
2007-10-23 2007-10-18 21.250 495,200 +800 1.65% 10,523,000
2007-10-22 2007-10-17 21.563 494,400 +1,600 1.65% 10,660,500
2007-10-18 2007-10-16 21.875 492,800 +6,400 1.64% 10,780,000
2007-10-17 2007-10-15 23.125 486,400 +6,400 1.62% 11,248,000
2007-10-12 2007-10-10 22.500 480,000 +160 1.60% 10,800,000
2007-10-11 2007-10-09 23.438 479,840 +43,040 1.60% 11,246,250
2007-10-10 2007-10-08 21.875 436,800 +20,800 1.46% 9,555,000
2007-10-09 2007-10-05 20.313 416,000 +42,880 1.39% 8,450,000
2007-10-08 2007-10-04 17.813 373,120 +4,000 1.24% 6,646,200
2007-10-04 2007-10-02 19.063 369,120 +960 1.23% 7,036,350
2007-10-03 2007-09-28 19.375 368,160 +46,080 1.23% 7,133,100
2007-09-25 2007-09-21 19.063 322,080 +1,760 1.07% 6,139,650
2007-09-20 2007-09-18 20.313 320,320 +160 1.07% 6,506,500
2007-09-19 2007-09-17 20.938 320,160 +20,000 1.07% 6,703,350
2007-09-14 2007-09-12 19.688 300,160 +6,720 1.00% 5,909,400
2007-09-13 2007-09-11 20.000 293,440 +3,840 0.98% 5,868,800
2007-09-11 2007-09-07 20.000 289,600 +13,600 0.97% 5,792,000
2007-09-07 2007-09-05 19.688 276,000 +3,200 0.92% 5,433,750
2007-09-06 2007-09-04 19.688 272,800 +3,200 0.91% 5,370,750
2007-09-04 2007-08-31 20.313 269,600 +30,400 0.90% 5,476,250
2007-09-03 2007-08-30 20.000 239,200 +10,240 0.80% 4,784,000
2007-08-31 2007-08-29 18.750 228,960 +11,040 0.76% 4,293,000
2007-08-30 2007-08-28 20.000 217,920 +7,200 0.73% 4,358,400
2007-08-29 2007-08-27 20.000 210,720 +16,000 0.70% 4,214,400
2007-08-28 2007-08-24 17.500 194,720 +2,560 0.65% 3,407,600
2007-08-24 2007-08-22 16.875 192,160 -1,440 0.64% 3,242,700
2007-08-23 2007-08-21 15.469 193,600 -13,600 0.65% 2,994,750
2007-08-22 2007-08-20 16.875 207,200 +4,480 0.69% 3,496,500
2007-08-21 2007-08-17 14.219 202,720 +10,080 0.68% 2,882,425
2007-08-20 2007-08-16 15.625 192,640 -5,600 0.64% 3,010,000
2007-08-17 2007-08-15 17.500 198,240 +13,280 0.66% 3,469,200
2007-08-16 2007-08-14 17.500 184,960 +4,320 0.62% 3,236,800
2007-08-15 2007-08-13 17.813 180,640 +11,200 0.60% 3,217,650
2007-08-14 2007-08-10 18.438 169,440 +12,800 0.57% 3,124,050
2007-08-13 2007-08-09 18.750 156,640 +3,200 0.52% 2,937,000
2007-08-10 2007-08-08 18.750 153,440 -1,920 0.51% 2,877,000
2007-08-09 2007-08-07 18.125 155,360 +20,640 0.52% 2,815,900
2007-08-07 2007-08-03 20.625 134,720 -4,480 0.45% 2,778,600
2007-08-06 2007-08-02 21.250 139,200 -10,560 0.46% 2,958,000
2007-08-03 2007-08-01 22.500 149,760 +42,880 0.50% 3,369,600
2007-08-02 2007-07-31 22.500 106,880 -20,800 0.36% 2,404,800
2007-08-01 2007-07-30 20.313 127,680 -52,000 0.43% 2,593,500
2007-07-30 2007-07-26 19.063 179,680 -12,800 0.60% 3,425,150
2007-07-26 2007-07-24 19.063 192,480 -19,200 0.64% 3,669,150
2007-07-25 2007-07-23 18.438 211,680 -23,680 0.71% 3,902,850
2007-07-20 2007-07-18 21.250 235,360 +20,320 0.79% 5,001,400
2007-07-16 2007-07-12 21.563 215,040 -4,160 0.72% 4,636,800
2007-07-11 2007-07-09 22.500 219,200 -9,760 0.73% 4,932,000
2007-07-09 2007-07-05 22.500 228,960 -22,880 0.76% 5,151,600
2007-06-26 2007-06-22 22.188 251,840 0.84% 5,587,700

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top