History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: PHILLIP SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 3.840 308,400 +0 0.30% 1,184,256
2025-10-13 2025-10-09 3.920 308,400 +0 0.30% 1,208,928
2025-10-10 2025-10-08 4.060 308,400 +0 0.30% 1,252,104
2025-10-09 2025-10-06 4.150 308,400 +0 0.30% 1,279,860
2025-10-08 2025-10-03 4.020 308,400 +0 0.30% 1,239,768
2025-10-06 2025-10-02 3.970 308,400 +0 0.30% 1,224,348
2025-10-03 2025-09-30 4.050 308,400 +0 0.30% 1,249,020
2025-10-02 2025-09-29 4.100 308,400 +0 0.30% 1,264,440
2025-09-30 2025-09-26 4.160 308,400 +0 0.30% 1,282,944
2025-09-29 2025-09-25 4.190 308,400 +0 0.30% 1,292,196
2025-09-26 2025-09-24 4.190 308,400 +0 0.30% 1,292,196
2025-09-25 2025-09-23 4.140 308,400 +0 0.30% 1,276,776
2025-09-24 2025-09-22 4.300 308,400 +0 0.30% 1,326,120
2025-09-23 2025-09-19 4.260 308,400 +0 0.30% 1,313,784
2025-09-22 2025-09-18 4.250 308,400 +0 0.30% 1,310,700
2025-09-19 2025-09-17 4.260 308,400 +0 0.30% 1,313,784
2025-09-18 2025-09-16 4.130 308,400 +0 0.30% 1,273,692
2025-09-17 2025-09-15 4.200 308,400 +0 0.30% 1,295,280
2025-09-16 2025-09-12 4.370 308,400 +0 0.30% 1,347,708
2025-09-15 2025-09-11 4.380 308,400 +0 0.30% 1,350,792
2025-09-12 2025-09-10 4.300 308,400 +0 0.30% 1,326,120
2025-09-11 2025-09-09 4.280 308,400 +0 0.30% 1,319,952
2025-09-10 2025-09-08 4.260 308,400 +0 0.30% 1,313,784
2025-09-09 2025-09-05 4.320 308,400 +0 0.30% 1,332,288
2025-09-08 2025-09-04 4.350 308,400 +0 0.30% 1,341,540
2025-09-05 2025-09-03 4.340 308,400 +0 0.30% 1,338,456
2025-09-04 2025-09-02 4.230 308,400 +0 0.30% 1,304,532
2025-09-03 2025-09-01 4.360 308,400 +0 0.30% 1,344,624
2025-09-02 2025-08-29 4.230 308,400 +16,000 0.30% 1,304,532
2025-08-22 2025-08-20 4.490 292,400 -20,000 0.28% 1,312,876
2025-08-04 2025-07-31 4.220 312,400 +20,000 0.30% 1,318,328
2025-07-18 2025-07-16 4.010 292,400 -21,000 0.28% 1,172,524
2025-07-15 2025-07-11 3.700 313,400 -10,000 0.31% 1,159,580
2025-07-11 2025-07-09 3.730 323,400 +2,000 0.32% 1,206,282
2025-07-10 2025-07-08 3.750 321,400 -1,000 0.31% 1,205,250
2025-07-09 2025-07-07 3.660 322,400 -1,000 0.31% 1,179,984
2025-07-04 2025-07-02 3.740 323,400 -1,000 0.32% 1,209,516
2025-06-27 2025-06-25 3.580 324,400 -1,000 0.32% 1,161,352
2025-06-26 2025-06-24 3.580 325,400 -20,000 0.32% 1,164,932
2025-06-23 2025-06-19 3.390 345,400 -10,000 0.34% 1,170,906
2025-06-19 2025-06-17 3.300 355,400 +10,000 0.35% 1,172,820
2025-06-17 2025-06-13 3.510 345,400 -10,000 0.34% 1,212,354
2025-06-11 2025-06-09 3.410 355,400 -10,000 0.35% 1,211,914
2025-05-26 2025-05-22 3.250 365,400 +3,000 0.36% 1,187,550
2025-05-21 2025-05-19 3.600 362,400 -3,000 0.35% 1,304,640
2025-05-12 2025-05-08 3.580 365,400 -4,000 0.36% 1,308,132
2025-05-08 2025-05-06 3.250 369,400 -1,000 0.36% 1,200,550
2025-05-07 2025-05-02 3.040 370,400 +5,000 0.36% 1,126,016
2025-04-29 2025-04-25 2.900 365,400 -59,000 0.36% 1,059,660
2025-04-28 2025-04-24 3.170 424,400 -26,000 0.41% 1,345,348
2025-04-25 2025-04-23 3.250 450,400 -53,000 0.44% 1,463,800
2025-04-24 2025-04-22 3.500 503,400 +10,000 0.49% 1,761,900
2025-04-22 2025-04-16 3.770 493,400 -10,000 0.48% 1,860,118
2025-04-07 2025-04-02 3.800 503,400 +10,000 0.49% 1,912,920
2025-03-21 2025-03-19 3.850 493,400 -1,500 0.48% 1,899,590
2025-03-14 2025-03-12 3.720 494,900 -7,500 0.48% 1,841,028
2025-02-26 2025-02-24 3.590 502,400 -10,000 0.49% 1,803,616
2025-02-25 2025-02-21 3.830 512,400 +8,750 0.50% 1,962,492
2025-02-20 2025-02-18 3.980 503,650 +20,000 0.49% 2,004,527
2025-02-18 2025-02-14 4.500 483,650 -20,000 0.47% 2,176,425
2025-02-17 2025-02-13 4.340 503,650 -4,000 0.49% 2,185,841
2025-02-12 2025-02-10 4.250 507,650 +60,000 0.49% 2,157,512
2025-02-10 2025-02-06 3.840 447,650 +20,000 0.44% 1,718,976
2025-02-05 2025-02-03 4.050 427,650 -10,000 0.42% 1,731,982
2025-02-03 2025-01-24 3.800 437,650 -10,000 0.43% 1,663,070
2025-01-27 2025-01-23 3.850 447,650 +30,000 0.44% 1,723,452
2025-01-17 2025-01-15 3.390 417,650 -10,000 0.41% 1,415,834
2025-01-07 2025-01-03 3.000 427,650 -10,000 0.42% 1,282,950
2025-01-06 2025-01-02 3.000 437,650 -500 0.43% 1,312,950
2024-12-30 2024-12-24 3.000 438,150 -10,000 0.43% 1,314,450
2024-12-27 2024-12-20 3.000 448,150 +9,850 0.44% 1,344,450
2024-12-20 2024-12-18 2.700 438,300 -42,750 0.43% 1,183,410
2024-12-19 2024-12-17 2.600 481,050 +20,000 0.47% 1,250,730
2024-12-17 2024-12-13 2.680 461,050 -10,000 0.45% 1,235,614
2024-12-09 2024-12-05 2.530 471,050 +20,000 0.46% 1,191,756
2024-12-06 2024-12-04 2.550 451,050 +66,000 0.44% 1,150,178
2024-12-03 2024-11-29 2.280 385,050 +80,000 0.38% 877,914
2024-11-25 2024-11-21 1.960 305,050 +20,000 0.30% 597,898
2024-11-19 2024-11-15 1.960 285,050 +10,000 0.28% 558,698
2024-11-15 2024-11-13 2.000 275,050 -30,000 0.27% 550,100
2024-11-06 2024-11-04 2.290 305,050 +10,000 0.30% 698,564
2024-11-01 2024-10-30 2.300 295,050 +50,000 0.29% 678,615
2024-10-15 2024-10-10 2.100 245,050 +10,000 0.24% 514,605
2024-10-10 2024-10-08 2.030 235,050 -36,250 0.23% 477,151
2024-10-04 2024-10-02 2.220 271,300 -10,000 0.26% 602,286
2024-09-04 2024-09-02 2.500 281,300 -20,000 0.27% 703,250
2024-07-29 2024-07-25 1.200 301,300 +10,000 0.29% 361,560
2024-05-21 2024-05-17 1.250 291,300 -100 0.28% 364,125
2024-05-06 2024-05-02 1.090 291,400 -38,000 0.28% 317,626
2024-04-02 2024-03-27 0.800 329,400 -10,000 0.32% 263,520
2024-03-20 2024-03-18 0.650 339,400 -11,500 0.33% 220,610
2024-01-17 2024-01-15 0.940 350,900 -10,000 0.34% 329,846
2024-01-09 2024-01-05 0.950 360,900 -10,000 0.35% 342,855
2023-07-19 2023-07-14 0.230 370,900 +10,000 0.36% 85,307
2023-05-12 2023-05-10 0.330 360,900 -60,000 0.35% 119,097
2023-03-09 2023-03-07 0.295 420,900 +60,000 0.41% 124,166
2023-01-13 2023-01-11 0.200 360,900 -100,000 0.35% 72,180
2022-10-07 2022-10-05 0.116 460,900 +50,000 0.45% 53,464
2022-09-27 2022-09-23 0.166 410,900 +10,000 0.40% 68,209
2022-09-21 2022-09-19 0.154 400,900 +10,000 0.39% 61,739
2022-09-16 2022-09-14 0.173 390,900 +10,000 0.38% 67,626
2022-05-31 2022-05-27 0.190 380,900 +20,000 0.37% 72,371
2022-04-14 2022-04-12 0.315 360,900 +10,000 0.35% 113,684
2022-03-23 2022-03-21 0.217 350,900 +50,000 0.34% 76,145
2022-01-18 2022-01-14 0.220 300,900 -2,000 0.29% 66,198
2022-01-04 2021-12-31 0.250 302,900 +16,000 0.30% 75,725
2021-12-23 2021-12-21 0.270 286,900 -66,000 0.28% 77,463
2021-12-17 2021-12-15 0.320 352,900 -6,000 0.34% 112,928
2021-12-13 2021-12-09 0.400 358,900 +86,000 0.35% 143,560
2021-09-23 2021-09-20 0.380 272,900 -32,000 0.32% 103,702
2021-01-29 2021-01-27 0.900 304,900 -2,000 0.36% 274,410
2021-01-28 2021-01-26 0.920 306,900 -2,000 0.36% 282,348
2021-01-25 2021-01-21 0.920 308,900 +75,000 0.36% 284,188
2021-01-22 2021-01-20 0.980 233,900 -30,000 0.27% 229,222
2021-01-20 2021-01-18 0.830 263,900 -2,000 0.31% 219,037
2021-01-19 2021-01-15 0.770 265,900 -8,000 0.31% 204,743
2021-01-14 2021-01-12 0.700 273,900 -2,000 0.32% 191,730
2021-01-11 2021-01-07 0.700 275,900 -12,000 0.32% 193,130
2020-12-21 2020-12-17 0.480 287,900 +12,000 0.34% 138,192
2020-10-14 2020-10-09 0.510 275,900 -1,250 0.32% 140,709
2020-06-23 2020-06-19 0.850 277,150 -2,000 0.32% 235,578
2020-06-22 2020-06-18 0.690 279,150 -1,000 0.33% 192,614
2020-06-19 2020-06-17 0.390 280,150 -4,000 0.33% 109,258
2020-06-17 2020-06-15 0.340 284,150 -12,000 0.33% 96,611
2020-06-16 2020-06-12 0.350 296,150 -4,000 0.35% 103,653
2020-06-12 2020-06-10 0.320 300,150 -4,000 0.35% 96,048
2020-06-01 2020-05-28 0.330 304,150 -124,000 0.36% 100,370
2020-05-27 2020-05-25 0.330 428,150 +1,250 0.50% 141,290
2020-03-27 2020-03-25 0.330 426,900 +20,000 0.50% 140,877
2020-03-06 2020-03-04 0.410 406,900 +12,000 0.48% 166,829
2020-02-19 2020-02-17 0.530 394,900 -6,000 0.46% 209,297
2020-02-12 2020-02-10 0.540 400,900 +2,000 0.47% 216,486
2020-02-05 2020-02-03 0.520 398,900 +2,000 0.47% 207,428
2020-02-04 2020-01-31 0.560 396,900 +12,000 0.46% 222,264
2019-09-25 2019-09-23 0.820 384,900 +2,000 0.45% 315,618
2019-09-11 2019-09-09 0.990 382,900 +2,000 0.45% 379,071
2019-06-14 2019-06-12 1.120 380,900 -150 0.45% 426,608
2019-05-03 2019-04-30 1.280 381,050 -3,000 0.45% 487,744
2019-04-23 2019-04-17 1.320 384,050 -500 0.45% 506,946
2019-04-12 2019-04-10 1.240 384,550 -2,500 0.45% 476,842
2019-04-08 2019-04-03 1.280 387,050 +38,000 0.45% 495,424
2019-04-03 2019-04-01 1.280 349,050 +4,500 0.41% 446,784
2019-04-01 2019-03-28 1.360 344,550 +5,000 0.40% 468,588
2019-03-08 2019-03-06 1.560 339,550 -10,500 0.40% 529,698
2019-03-07 2019-03-05 1.480 350,050 -7,000 0.41% 518,074
2019-01-23 2019-01-21 1.680 357,050 -2,500 0.42% 599,844
2019-01-16 2019-01-14 1.720 359,550 +2,000 0.42% 618,426
2019-01-11 2019-01-09 1.720 357,550 +500 0.42% 614,986
2019-01-08 2019-01-04 1.720 357,050 +10,500 0.42% 614,126
2018-12-28 2018-12-24 1.640 346,550 -17,500 0.41% 568,342
2018-12-21 2018-12-19 1.920 364,050 +17,500 0.43% 698,976
2018-09-11 2018-09-07 1.800 346,550 -1,000 0.41% 623,790
2018-09-07 2018-09-05 1.520 347,550 +7,500 0.41% 528,276
2018-09-06 2018-09-04 1.680 340,050 +7,500 0.40% 571,284
2018-08-20 2018-08-16 2.040 332,550 +7,500 0.39% 678,402
2018-07-30 2018-07-26 2.320 325,050 +1,500 0.38% 754,116
2018-07-27 2018-07-25 2.280 323,550 -1,000 0.38% 737,694
2018-05-25 2018-05-23 2.600 324,550 -1,500 0.38% 843,830
2018-05-17 2018-05-15 2.680 326,050 +5,000 0.38% 873,814
2018-05-15 2018-05-11 2.560 321,050 +5,000 0.38% 821,888
2018-04-18 2018-04-16 2.440 316,050 +5,000 0.37% 771,162
2018-04-04 2018-03-29 2.400 311,050 +5,000 0.36% 746,520
2018-03-21 2018-03-19 2.480 306,050 +5,000 0.36% 759,004
2018-03-16 2018-03-14 2.560 301,050 +5,000 0.35% 770,688
2018-03-13 2018-03-09 2.640 296,050 +18,000 0.35% 781,572
2018-03-09 2018-03-07 2.760 278,050 +1,000 0.33% 767,418
2018-03-05 2018-03-01 2.760 277,050 +5,000 0.32% 764,658
2018-02-13 2018-02-09 2.800 272,050 +500 0.32% 761,740
2017-12-27 2017-12-21 2.800 271,550 +5,000 0.32% 760,340
2017-11-28 2017-11-24 3.000 266,550 -11,000 0.31% 799,650
2017-11-13 2017-11-09 3.600 277,550 +5,000 0.32% 999,180
2017-11-06 2017-11-02 3.840 272,550 -10,000 0.32% 1,046,592
2017-11-03 2017-11-01 4.280 282,550 -5,500 0.33% 1,209,314
2017-10-30 2017-10-26 3.600 288,050 -5,000 0.34% 1,036,980
2017-10-27 2017-10-25 3.440 293,050 +5,000 0.34% 1,008,092
2017-10-25 2017-10-23 3.520 288,050 +500 0.34% 1,013,936
2017-10-20 2017-10-18 3.760 287,550 -10,000 0.34% 1,081,188
2017-10-19 2017-10-17 3.680 297,550 +6,500 0.35% 1,094,984
2017-10-13 2017-10-11 2.800 291,050 +2,500 0.34% 814,940
2017-10-03 2017-09-28 2.720 288,550 -6,000 0.34% 784,856
2017-09-29 2017-09-27 2.680 294,550 +11,500 0.34% 789,394
2017-09-28 2017-09-26 2.600 283,050 +8,000 0.33% 735,930
2017-09-26 2017-09-22 2.680 275,050 +3,000 0.32% 737,134
2017-09-18 2017-09-14 2.880 272,050 +5,000 0.32% 783,504
2017-08-10 2017-08-08 3.160 267,050 -500 0.31% 843,878
2017-07-28 2017-07-26 2.920 267,550 +4,000 0.31% 781,246
2017-07-27 2017-07-25 2.920 263,550 -7,500 0.31% 769,566
2017-07-24 2017-07-20 2.720 271,050 +2,500 0.32% 737,256
2017-07-17 2017-07-13 2.640 268,550 +7,500 0.31% 708,972
2017-07-14 2017-07-12 2.680 261,050 -22,000 0.31% 699,614
2017-07-07 2017-07-05 2.600 283,050 -4,000 0.33% 735,930
2017-07-06 2017-07-04 2.560 287,050 +22,500 0.34% 734,848
2017-07-05 2017-07-03 2.680 264,550 +3,000 0.31% 708,994
2017-07-04 2017-06-30 2.520 261,550 +2,500 0.31% 659,106
2017-07-03 2017-06-29 2.520 259,050 -4,000 0.30% 652,806
2017-06-30 2017-06-28 2.560 263,050 +7,500 0.31% 673,408
2017-06-26 2017-06-22 2.960 255,550 +7,500 0.30% 756,428
2017-06-22 2017-06-20 2.920 248,050 +500 0.29% 724,306
2017-06-19 2017-06-15 3.080 247,550 +2,500 0.29% 762,454
2017-05-31 2017-05-26 3.320 245,050 +500 0.29% 813,566
2017-05-18 2017-05-16 3.680 244,550 -1,250 0.29% 899,944
2017-05-04 2017-04-28 4.000 245,800 +2,500 0.29% 983,200
2017-04-20 2017-04-18 4.200 243,300 +3,000 0.28% 1,021,860
2017-03-24 2017-03-22 4.920 240,300 -500 0.28% 1,182,276
2017-03-23 2017-03-21 4.920 240,800 +500 0.28% 1,184,736
2017-03-20 2017-03-16 5.240 240,300 -500 0.28% 1,259,172
2017-03-17 2017-03-15 5.160 240,800 -500 0.28% 1,242,528
2017-03-16 2017-03-14 5.200 241,300 -500 0.28% 1,254,760
2017-02-27 2017-02-23 5.680 241,800 -15,500 0.28% 1,373,424
2017-02-24 2017-02-22 5.720 257,300 +5,000 0.30% 1,471,756
2017-02-21 2017-02-17 5.960 252,300 -500 0.29% 1,503,708
2017-02-15 2017-02-13 5.960 252,800 +5,000 0.30% 1,506,688
2017-02-13 2017-02-09 6.160 247,800 -500 0.29% 1,526,448
2017-02-10 2017-02-08 5.960 248,300 +2,500 0.29% 1,479,868
2017-02-06 2017-02-02 6.360 245,800 -2,000 0.29% 1,563,288
2017-02-03 2017-02-01 6.280 247,800 -6,000 0.29% 1,556,184
2017-02-02 2017-01-27 6.720 253,800 +12,000 0.30% 1,705,536
2017-01-26 2017-01-24 6.520 241,800 +2,500 0.28% 1,576,536
2017-01-24 2017-01-20 6.400 239,300 +5,000 0.28% 1,531,520
2017-01-19 2017-01-17 6.560 234,300 +2,500 0.27% 1,537,008
2017-01-18 2017-01-16 6.760 231,800 -2,500 0.27% 1,566,968
2017-01-17 2017-01-13 6.880 234,300 -2,000 0.27% 1,611,984
2017-01-09 2017-01-05 7.080 236,300 -3,500 0.28% 1,673,004
2016-12-30 2016-12-28 6.720 239,800 -1,500 0.28% 1,611,456
2016-12-19 2016-12-15 6.200 241,300 -2,500 0.28% 1,496,060
2016-12-16 2016-12-14 6.280 243,800 +2,500 0.29% 1,531,064
2016-12-12 2016-12-08 6.760 241,300 +500 0.28% 1,631,188
2016-12-07 2016-12-05 6.680 240,800 -1,000 0.28% 1,608,544
2016-12-02 2016-11-30 6.240 241,800 -500 0.28% 1,508,832
2016-12-01 2016-11-29 6.000 242,300 +9,500 0.28% 1,453,800
2016-10-28 2016-10-26 6.240 232,800 -18,500 0.27% 1,452,672
2016-10-27 2016-10-25 6.080 251,300 +19,000 0.29% 1,527,904
2016-10-19 2016-10-17 5.680 232,300 +3,000 0.27% 1,319,464
2016-10-12 2016-10-07 6.160 229,300 -500 0.27% 1,412,488
2016-10-07 2016-10-05 6.160 229,800 -500 0.27% 1,415,568
2016-10-06 2016-10-04 6.080 230,300 +500 0.27% 1,400,224
2016-08-31 2016-08-29 6.120 229,800 -7,000 0.27% 1,406,376
2016-08-04 2016-08-01 6.000 236,800 +7,000 0.28% 1,420,800
2016-07-28 2016-07-26 6.440 229,800 +6,000 0.27% 1,479,912
2016-06-30 2016-06-28 7.040 223,800 +5,500 0.26% 1,575,552
2016-06-29 2016-06-27 7.280 218,300 +5,000 0.26% 1,589,224
2016-06-28 2016-06-24 7.400 213,300 -5,000 0.25% 1,578,420
2016-06-23 2016-06-21 7.680 218,300 +5,000 0.26% 1,676,544
2016-05-27 2016-05-25 8.120 213,300 -5,000 0.25% 1,731,996
2016-05-16 2016-05-12 8.600 218,300 -5,300 0.26% 1,877,380
2016-04-14 2016-04-12 8.440 223,600 -7,500 0.26% 1,887,184
2016-04-11 2016-04-07 8.160 231,100 +7,500 0.27% 1,885,776
2016-04-01 2016-03-30 8.200 223,600 -5,500 0.26% 1,833,520
2016-03-31 2016-03-29 8.280 229,100 +2,500 0.27% 1,896,948
2016-03-24 2016-03-22 8.480 226,600 -30,000 0.26% 1,921,568
2016-03-23 2016-03-21 8.600 256,600 -7,000 0.30% 2,206,760
2016-03-18 2016-03-16 7.880 263,600 -230,000 0.31% 2,077,168
2016-03-17 2016-03-15 8.120 493,600 -64,000 0.58% 4,008,032
2016-03-16 2016-03-14 8.360 557,600 -136,000 0.65% 4,661,536
2016-03-15 2016-03-11 8.800 693,600 -40,000 0.81% 6,103,680
2016-03-14 2016-03-10 8.400 733,600 -52,500 0.86% 6,162,240
2016-03-11 2016-03-09 8.560 786,100 -273,000 0.92% 6,729,016
2016-03-10 2016-03-08 9.280 1,059,100 -353,500 1.24% 9,828,448
2016-03-09 2016-03-07 10.400 1,412,600 +4,000 1.65% 14,691,040
2016-03-08 2016-03-04 10.200 1,408,600 +9,000 1.65% 14,367,720
2016-03-07 2016-03-03 10.600 1,399,600 +8,500 1.64% 14,835,760
2016-03-03 2016-03-01 10.200 1,391,100 +65,000 1.63% 14,189,220
2016-03-02 2016-02-29 10.400 1,326,100 +55,000 1.55% 13,791,440
2016-03-01 2016-02-26 11.000 1,271,100 -5,000 1.49% 13,982,100
2016-02-29 2016-02-25 10.200 1,276,100 +50,000 1.49% 13,016,220
2016-02-26 2016-02-24 10.800 1,226,100 +15,500 1.43% 13,241,880
2016-02-25 2016-02-23 11.000 1,210,600 +249,000 1.42% 13,316,600
2016-02-24 2016-02-22 11.400 961,600 +42,500 1.12% 10,962,240
2016-02-23 2016-02-19 11.200 919,100 +68,500 1.07% 10,293,920
2016-02-22 2016-02-18 11.800 850,600 +69,000 0.99% 10,037,080
2016-02-19 2016-02-17 12.000 781,600 -2,500 0.91% 9,379,200
2016-02-18 2016-02-16 11.600 784,100 +82,500 0.92% 9,095,560
2016-02-17 2016-02-15 11.000 701,600 -6,000 0.82% 7,717,600
2016-02-16 2016-02-12 10.200 707,600 +119,500 0.83% 7,217,520
2016-02-15 2016-02-11 11.200 588,100 -38,000 0.69% 6,586,720
2016-02-12 2016-02-05 10.800 626,100 +5,000 0.73% 6,761,880
2016-02-02 2016-01-29 9.960 621,100 -2,500 0.73% 6,186,156
2016-01-29 2016-01-27 9.760 623,600 +2,000 0.73% 6,086,336
2016-01-25 2016-01-21 9.520 621,600 +2,500 0.73% 5,917,632
2016-01-15 2016-01-13 9.360 619,100 +2,000 0.72% 5,794,776
2016-01-13 2016-01-11 9.480 617,100 +2,500 0.72% 5,850,108
2016-01-12 2016-01-08 9.800 614,600 -1,000 0.72% 6,023,080
2016-01-11 2016-01-07 9.240 615,600 +5,000 0.72% 5,688,144
2016-01-08 2016-01-06 9.400 610,600 +2,000 0.71% 5,739,640
2015-12-28 2015-12-22 9.880 608,600 +500 0.71% 6,012,968
2015-12-23 2015-12-21 10.200 608,100 +1,500 0.71% 6,202,620
2015-12-22 2015-12-18 10.400 606,600 +2,500 0.71% 6,308,640
2015-12-21 2015-12-17 10.400 604,100 +2,500 0.71% 6,282,640
2015-12-16 2015-12-14 10.400 601,600 -52,000 0.70% 6,256,640
2015-12-15 2015-12-11 10.600 653,600 -86,000 0.76% 6,928,160
2015-12-14 2015-12-10 11.200 739,600 -160,000 0.86% 8,283,520
2015-12-10 2015-12-08 13.800 899,600 -114,000 1.05% 12,414,480
2015-12-09 2015-12-07 11.400 1,013,600 +17,500 1.18% 11,555,040
2015-12-07 2015-12-03 11.000 996,100 +95,000 1.16% 10,957,100
2015-12-04 2015-12-02 10.200 901,100 +2,500 1.05% 9,191,220
2015-11-25 2015-11-23 10.400 898,600 -83,500 1.05% 9,345,440
2015-11-24 2015-11-20 9.640 982,100 -3,000 1.15% 9,467,444
2015-11-23 2015-11-19 9.560 985,100 +3,000 1.15% 9,417,556
2015-11-17 2015-11-13 9.240 982,100 +212,500 1.15% 9,074,604
2015-11-12 2015-11-10 10.800 769,600 +6,500 0.90% 8,311,680
2015-11-02 2015-10-29 9.840 763,100 +25,000 0.89% 7,508,904
2015-10-30 2015-10-28 9.480 738,100 +40,000 0.86% 6,997,188
2015-10-26 2015-10-22 10.400 698,100 +22,500 0.82% 7,260,240
2015-10-16 2015-10-14 11.400 675,600 -25,000 0.79% 7,701,840
2015-10-14 2015-10-12 11.200 700,600 -3,000 0.82% 7,846,720
2015-10-12 2015-10-08 9.920 703,600 +216,500 0.82% 6,979,712
2015-10-07 2015-10-05 10.000 487,100 -2,000 0.57% 4,871,000
2015-10-06 2015-10-02 9.680 489,100 -1,500 0.57% 4,734,488
2015-10-05 2015-09-30 9.600 490,600 +1,500 0.57% 4,709,760
2015-09-30 2015-09-25 9.720 489,100 -1,000 0.57% 4,754,052
2015-09-29 2015-09-24 9.520 490,100 +73,500 0.57% 4,665,752
2015-09-25 2015-09-23 9.400 416,600 +1,000 0.49% 3,916,040
2015-09-17 2015-09-15 9.400 415,600 +5,000 0.49% 3,906,640
2015-09-16 2015-09-14 8.480 410,600 +21,500 0.48% 3,481,888
2015-09-15 2015-09-11 8.000 389,100 +5,500 0.45% 3,112,800
2015-09-11 2015-09-09 7.920 383,600 -1,500 0.45% 3,038,112
2015-09-10 2015-09-08 7.960 385,100 +8,500 0.45% 3,065,396
2015-08-31 2015-08-27 8.800 376,600 +56,000 0.44% 3,314,080
2015-08-27 2015-08-25 8.200 320,600 +2,500 0.38% 2,628,920
2015-08-25 2015-08-21 9.160 318,100 +5,500 0.37% 2,913,796
2015-08-17 2015-08-13 10.400 312,600 +11,000 0.37% 3,251,040
2015-08-14 2015-08-12 10.200 301,600 -5,000 0.35% 3,076,320
2015-08-13 2015-08-11 10.400 306,600 -500 0.36% 3,188,640
2015-08-11 2015-08-07 10.000 307,100 +5,000 0.36% 3,071,000
2015-08-10 2015-08-06 9.720 302,100 +17,500 0.35% 2,936,412
2015-08-06 2015-08-04 9.800 284,600 +7,500 0.33% 2,789,080
2015-08-05 2015-08-03 9.600 277,100 -2,000 0.32% 2,660,160
2015-07-31 2015-07-29 9.560 279,100 +2,000 0.33% 2,668,196
2015-07-29 2015-07-27 9.200 277,100 -1,000 0.32% 2,549,320
2015-07-28 2015-07-24 9.960 278,100 -1,000 0.33% 2,769,876
2015-07-27 2015-07-23 10.600 279,100 -500 0.33% 2,958,460
2015-07-21 2015-07-17 10.200 279,600 +4,500 0.33% 2,851,920
2015-07-14 2015-07-10 10.400 275,100 -500 0.32% 2,861,040
2015-07-13 2015-07-09 9.400 275,600 -2,500 0.32% 2,590,640
2015-07-09 2015-07-07 9.320 278,100 -7,500 0.33% 2,591,892
2015-07-07 2015-07-03 11.600 285,600 -35,000 0.34% 3,312,960
2015-07-06 2015-07-02 12.600 320,600 -2,500 0.38% 4,039,560
2015-06-23 2015-06-19 15.600 323,100 -2,500 0.38% 5,040,360
2015-06-18 2015-06-16 14.600 325,600 -48,000 0.38% 4,753,760
2015-06-17 2015-06-15 15.400 373,600 +500 0.44% 5,753,440
2015-06-16 2015-06-12 16.000 373,100 -12,800 0.44% 5,969,600
2015-06-11 2015-06-09 15.200 385,900 -7,500 0.48% 5,865,680
2015-06-10 2015-06-08 16.400 393,400 +14,000 0.49% 6,451,760
2015-06-09 2015-06-05 17.600 379,400 -9,000 0.47% 6,677,440
2015-06-08 2015-06-04 14.800 388,400 +9,000 0.48% 5,748,320
2015-06-05 2015-06-03 14.400 379,400 +6,500 0.47% 5,463,360
2015-06-03 2015-06-01 13.000 372,900 -12,500 0.46% 4,847,700
2015-06-01 2015-05-28 11.800 385,400 +5,500 0.48% 4,547,720
2015-05-28 2015-05-26 11.600 379,900 +5,000 0.47% 4,406,840
2015-05-21 2015-05-19 12.400 374,900 -1,500 0.47% 4,648,760
2015-05-20 2015-05-18 12.000 376,400 +6,000 0.47% 4,516,800
2015-05-19 2015-05-15 11.800 370,400 +2,000 0.46% 4,370,720
2015-05-07 2015-05-05 12.400 368,400 -500 0.46% 4,568,160
2015-05-05 2015-04-30 13.800 368,900 -500 0.46% 5,090,820
2015-05-04 2015-04-29 12.600 369,400 -38,500 0.46% 4,654,440
2015-04-30 2015-04-28 13.000 407,900 +2,000 0.51% 5,302,700
2015-04-29 2015-04-27 13.600 405,900 +1,500 0.51% 5,520,240
2015-04-28 2015-04-24 12.200 404,400 -750 0.50% 4,933,680
2015-04-27 2015-04-23 13.000 405,150 +2,500 0.50% 5,266,950
2015-04-24 2015-04-22 11.000 402,650 +1,500 0.50% 4,429,150
2015-04-16 2015-04-14 12.200 401,150 +2,000 0.50% 4,894,030
2015-04-15 2015-04-13 12.000 399,150 +11,500 0.50% 4,789,800
2015-04-13 2015-04-09 12.400 387,650 +82,500 0.48% 4,806,860
2015-04-10 2015-04-08 11.400 305,150 +39,000 0.38% 3,478,710
2015-03-06 2015-03-04 12.400 266,150 +7,000 0.33% 3,300,260
2015-02-25 2015-02-23 12.800 259,150 +17,000 0.32% 3,317,120
2015-02-23 2015-02-16 12.000 242,150 +29,000 0.30% 2,905,800
2015-02-17 2015-02-13 11.800 213,150 +7,000 0.27% 2,515,170
2015-02-11 2015-02-09 9.840 206,150 +500 0.26% 2,028,516
2015-01-09 2015-01-07 10.600 205,650 +5,000 0.26% 2,179,890
2015-01-08 2015-01-06 10.800 200,650 +5,000 0.25% 2,167,020
2014-12-30 2014-12-24 11.400 195,650 +1,000 0.24% 2,230,410
2014-11-26 2014-11-24 12.000 194,650 +19,000 0.24% 2,335,800
2014-11-25 2014-11-21 12.000 175,650 +2,500 0.22% 2,107,800
2014-11-19 2014-11-17 12.400 173,150 -3,500 0.22% 2,147,060
2014-10-29 2014-10-27 12.600 176,650 -1,250 0.22% 2,225,790
2014-10-22 2014-10-20 12.400 177,900 +500 0.22% 2,205,960
2014-10-16 2014-10-14 12.600 177,400 -850 0.22% 2,235,240
2014-10-15 2014-10-13 12.800 178,250 -1,750 0.22% 2,281,600
2014-10-14 2014-10-10 12.800 180,000 -4,500 0.22% 2,304,000
2014-10-09 2014-10-07 12.600 184,500 -500 0.23% 2,324,700
2014-10-06 2014-09-30 13.200 185,000 -1,000 0.23% 2,442,000
2014-09-26 2014-09-24 13.600 186,000 -500 0.23% 2,529,600
2014-09-24 2014-09-22 13.600 186,500 -3,000 0.23% 2,536,400
2014-09-22 2014-09-18 14.000 189,500 +1,000 0.24% 2,653,000
2014-09-19 2014-09-17 14.200 188,500 +6,000 0.23% 2,676,700
2014-09-02 2014-08-29 13.400 182,500 -1,500 0.23% 2,445,500
2014-08-26 2014-08-22 14.000 184,000 -1,550 0.23% 2,576,000
2014-08-21 2014-08-19 13.600 185,550 -6,350 0.23% 2,523,480
2014-08-07 2014-08-05 14.400 191,900 +9,500 0.24% 2,763,360
2014-08-06 2014-08-04 15.400 182,400 +32,000 0.23% 2,808,960
2014-08-04 2014-07-31 15.200 150,400 +11,500 0.19% 2,286,080
2014-08-01 2014-07-30 15.400 138,900 +25,000 0.17% 2,139,060
2014-07-31 2014-07-29 15.400 113,900 +38,500 0.14% 1,754,060
2014-07-25 2014-07-23 15.400 75,400 -2,150 0.09% 1,161,160
2014-07-11 2014-07-09 16.000 77,550 +5,000 0.10% 1,240,800
2014-07-09 2014-07-07 15.400 72,550 +2,500 0.09% 1,117,270
2014-07-08 2014-07-04 16.000 70,050 +12,500 0.09% 1,120,800
2014-06-26 2014-06-24 13.400 57,550 -500 0.07% 771,170
2014-06-05 2014-06-03 14.200 58,050 +500 0.07% 824,310
2014-05-09 2014-05-07 14.800 57,550 -1,500 0.07% 851,740
2014-05-07 2014-05-02 14.800 59,050 -1,000 0.07% 873,940
2014-04-24 2014-04-22 15.600 60,050 -500 0.08% 936,780
2014-04-15 2014-04-11 14.200 60,550 +8,000 0.08% 859,810
2014-04-09 2014-04-07 14.600 52,550 -2,000 0.07% 767,230
2014-04-04 2014-04-02 15.600 54,550 -500 0.07% 850,980
2014-03-31 2014-03-27 17.400 55,050 +500 0.07% 957,870
2014-03-27 2014-03-25 18.000 54,550 -500 0.07% 981,900
2014-03-26 2014-03-24 18.000 55,050 -5,500 0.07% 990,900
2014-03-20 2014-03-18 19.600 60,550 -9,000 0.08% 1,186,780
2014-03-14 2014-03-12 18.000 69,550 +2,000 0.09% 1,251,900
2014-03-11 2014-03-07 20.400 67,550 +2,000 0.09% 1,378,020
2014-02-27 2014-02-25 20.400 65,550 -15,000 0.09% 1,337,220
2014-02-26 2014-02-24 20.400 80,550 -500 0.10% 1,643,220
2014-02-24 2014-02-20 19.000 81,050 -4,500 0.11% 1,539,950
2014-02-20 2014-02-18 20.400 85,550 -1,000 0.11% 1,745,220
2014-02-19 2014-02-17 21.600 86,550 +1,000 0.11% 1,869,480
2014-02-18 2014-02-14 20.400 85,550 -750 0.11% 1,745,220
2014-02-17 2014-02-13 20.800 86,300 -35,000 0.11% 1,795,040
2014-02-14 2014-02-12 21.600 121,300 -6,500 0.16% 2,620,080
2014-02-13 2014-02-11 20.400 127,800 +38,000 0.17% 2,607,120
2014-02-12 2014-02-10 18.800 89,800 +1,500 0.12% 1,688,240
2014-02-10 2014-02-06 16.800 88,300 -1,000 0.11% 1,483,440
2014-02-07 2014-02-05 17.000 89,300 +1,000 0.12% 1,518,100
2014-02-06 2014-02-04 16.200 88,300 -8,750 0.11% 1,430,460
2014-02-05 2014-01-30 18.200 97,050 -2,500 0.13% 1,766,310
2014-02-04 2014-01-28 16.400 99,550 +2,300 0.13% 1,632,620
2014-01-29 2014-01-27 15.000 97,250 -17,500 0.13% 1,458,750
2014-01-28 2014-01-24 15.200 114,750 -2,500 0.15% 1,744,200
2014-01-27 2014-01-23 14.400 117,250 +2,500 0.15% 1,688,400
2014-01-24 2014-01-22 13.600 114,750 -25,000 0.15% 1,560,600
2014-01-17 2014-01-15 12.800 139,750 -20,000 0.18% 1,788,800
2014-01-16 2014-01-14 13.400 159,750 +2,500 0.21% 2,140,650
2014-01-14 2014-01-10 13.000 157,250 -750 0.20% 2,044,250
2014-01-06 2014-01-02 12.200 158,000 -2,500 0.21% 1,927,600
2014-01-02 2013-12-27 12.400 160,500 -3,750 0.21% 1,990,200
2013-12-30 2013-12-24 11.800 164,250 -500 0.21% 1,938,150
2013-12-23 2013-12-19 10.600 164,750 -7,000 0.21% 1,746,350
2013-12-20 2013-12-18 12.200 171,750 -5,000 0.22% 2,095,350
2013-12-19 2013-12-17 13.000 176,750 -8,750 0.23% 2,297,750
2013-12-17 2013-12-13 13.600 185,500 -27,500 0.24% 2,522,800
2013-12-16 2013-12-12 13.600 213,000 +17,500 0.28% 2,896,800
2013-12-13 2013-12-11 11.800 195,500 -10,000 0.26% 2,306,900
2013-12-12 2013-12-10 11.800 205,500 -1,000 0.27% 2,424,900
2013-12-11 2013-12-09 11.800 206,500 +9,500 0.27% 2,436,700
2013-12-06 2013-12-04 10.400 197,000 +6,000 0.26% 2,048,800
2013-12-04 2013-12-02 10.000 191,000 -2,000 0.25% 1,910,000
2013-11-29 2013-11-27 10.000 193,000 -500 0.25% 1,930,000
2013-11-27 2013-11-25 9.920 193,500 -3,500 0.25% 1,919,520
2013-11-21 2013-11-19 9.640 197,000 +6,000 0.26% 1,899,080
2013-11-20 2013-11-18 9.760 191,000 -2,500 0.25% 1,864,160
2013-11-19 2013-11-15 9.760 193,500 -8,000 0.25% 1,888,560
2013-11-18 2013-11-14 9.400 201,500 +8,500 0.26% 1,894,100
2013-11-15 2013-11-13 9.280 193,000 -500 0.25% 1,791,040
2013-11-14 2013-11-12 9.560 193,500 -1,000 0.25% 1,849,860
2013-11-13 2013-11-11 9.280 194,500 -6,000 0.25% 1,804,960
2013-11-12 2013-11-08 9.760 200,500 +3,000 0.26% 1,956,880
2013-11-11 2013-11-07 9.800 197,500 +2,500 0.26% 1,935,500
2013-11-08 2013-11-06 9.200 195,000 -5,500 0.25% 1,794,000
2013-11-07 2013-11-05 9.360 200,500 +2,000 0.26% 1,876,680
2013-11-05 2013-11-01 8.760 198,500 -1,500 0.26% 1,738,860
2013-11-04 2013-10-31 8.960 200,000 -2,500 0.26% 1,792,000
2013-10-31 2013-10-29 8.800 202,500 -500 0.26% 1,782,000
2013-10-29 2013-10-25 9.240 203,000 -5,000 0.27% 1,875,720
2013-10-28 2013-10-24 9.280 208,000 +2,500 0.27% 1,930,240
2013-10-25 2013-10-23 9.520 205,500 -5,000 0.27% 1,956,360
2013-10-22 2013-10-18 8.800 210,500 -18,500 0.28% 1,852,400
2013-10-17 2013-10-15 7.800 229,000 +2,500 0.30% 1,786,200
2013-10-16 2013-10-11 7.920 226,500 +2,500 0.30% 1,793,880
2013-10-11 2013-10-09 7.520 224,000 -5,000 0.29% 1,684,480
2013-10-10 2013-10-08 7.560 229,000 -1,000 0.30% 1,731,240
2013-09-24 2013-09-19 7.280 230,000 +17,500 0.30% 1,674,400
2013-09-13 2013-09-11 7.280 212,500 -34,500 0.28% 1,547,000
2013-09-10 2013-09-06 7.440 247,000 +12,000 0.32% 1,837,680
2013-09-09 2013-09-05 7.160 235,000 +5,000 0.31% 1,682,600
2013-09-06 2013-09-04 7.400 230,000 +10,000 0.30% 1,702,000
2013-09-05 2013-09-03 7.560 220,000 +11,000 0.29% 1,663,200
2013-09-02 2013-08-29 6.880 209,000 -500 0.27% 1,437,920
2013-08-22 2013-08-20 6.200 209,500 -500 0.27% 1,298,900
2013-08-19 2013-08-15 6.200 210,000 +500 0.27% 1,302,000
2013-08-16 2013-08-13 6.400 209,500 -500 0.27% 1,340,800
2013-08-06 2013-08-02 5.640 210,000 -2,500 0.27% 1,184,400
2013-07-29 2013-07-25 5.800 212,500 +1,500 0.28% 1,232,500
2013-07-26 2013-07-24 5.840 211,000 -1,000 0.28% 1,232,240
2013-07-25 2013-07-23 5.600 212,000 +1,000 0.28% 1,187,200
2013-07-19 2013-07-17 5.520 211,000 +2,500 0.28% 1,164,720
2013-07-16 2013-07-12 5.600 208,500 -2,500 0.27% 1,167,600
2013-07-15 2013-07-11 5.520 211,000 -18,000 0.28% 1,164,720
2013-07-12 2013-07-10 5.520 229,000 -27,500 0.30% 1,264,080
2013-07-05 2013-07-03 5.680 256,500 -1,500 0.34% 1,456,920
2013-07-04 2013-07-02 5.960 258,000 +1,500 0.34% 1,537,680
2013-07-03 2013-06-28 6.280 256,500 -3,500 0.34% 1,610,820
2013-07-02 2013-06-27 6.160 260,000 +7,000 0.34% 1,601,600
2013-06-28 2013-06-26 5.680 253,000 +500 0.33% 1,437,040
2013-06-27 2013-06-25 5.560 252,500 +500 0.33% 1,403,900
2013-06-24 2013-06-20 6.080 252,000 -1,500 0.33% 1,532,160
2013-06-14 2013-06-11 6.320 253,500 -2,500 0.33% 1,602,120
2013-06-13 2013-06-10 6.280 256,000 +2,000 0.33% 1,607,680
2013-06-11 2013-06-07 6.240 254,000 -500 0.33% 1,584,960
2013-06-04 2013-05-31 6.240 254,500 +500 0.33% 1,588,080
2013-06-03 2013-05-30 6.400 254,000 -15,500 0.33% 1,625,600
2013-05-30 2013-05-28 6.600 269,500 +7,500 0.35% 1,778,700
2013-05-29 2013-05-27 6.400 262,000 +500 0.34% 1,676,800
2013-05-28 2013-05-24 5.720 261,500 -1,500 0.34% 1,495,780
2013-05-27 2013-05-23 5.520 263,000 -2,500 0.34% 1,451,760
2013-05-24 2013-05-22 5.440 265,500 -500 0.35% 1,444,320
2013-05-23 2013-05-21 5.440 266,000 -4,500 0.35% 1,447,040
2013-05-22 2013-05-20 5.560 270,500 -500 0.35% 1,503,980
2013-05-21 2013-05-16 5.360 271,000 -5,500 0.35% 1,452,560
2013-05-20 2013-05-15 5.360 276,500 +1,500 0.36% 1,482,040
2013-05-16 2013-05-14 5.480 275,000 -7,500 0.36% 1,507,000
2013-05-15 2013-05-13 5.600 282,500 +9,500 0.37% 1,582,000
2013-05-14 2013-05-10 5.600 273,000 -2,000 0.36% 1,528,800
2013-05-13 2013-05-09 5.560 275,000 -500 0.36% 1,529,000
2013-05-10 2013-05-08 5.560 275,500 +4,000 0.36% 1,531,780
2013-05-07 2013-05-03 5.640 271,500 +6,500 0.35% 1,531,260
2013-05-06 2013-05-02 5.880 265,000 +3,500 0.35% 1,558,200
2013-05-02 2013-04-29 5.160 261,500 -2,500 0.34% 1,349,340
2013-04-29 2013-04-25 5.080 264,000 +1,500 0.34% 1,341,120
2013-04-17 2013-04-15 5.200 262,500 -20,000 0.34% 1,365,000
2013-04-15 2013-04-11 5.440 282,500 -2,500 0.37% 1,536,800
2013-04-09 2013-04-05 5.200 285,000 -1,000 0.37% 1,482,000
2013-04-08 2013-04-03 5.320 286,000 +6,000 0.37% 1,521,520
2013-04-03 2013-03-28 5.800 280,000 -2,500 0.37% 1,624,000
2013-04-02 2013-03-27 6.000 282,500 +500 0.37% 1,695,000
2013-03-28 2013-03-26 5.680 282,000 -2,500 0.37% 1,601,760
2013-03-26 2013-03-22 5.760 284,500 +3,500 0.37% 1,638,720
2013-03-22 2013-03-20 6.120 281,000 +1,500 0.37% 1,719,720
2013-03-21 2013-03-19 6.200 279,500 -500 0.37% 1,732,900
2013-03-20 2013-03-18 6.360 280,000 -4,000 0.37% 1,780,800
2013-03-13 2013-03-11 6.680 284,000 +15,000 0.37% 1,897,120
2013-03-12 2013-03-08 6.960 269,000 +2,000 0.35% 1,872,240
2013-03-08 2013-03-06 6.640 267,000 +2,500 0.35% 1,772,880
2013-03-07 2013-03-05 6.880 264,500 -500 0.35% 1,819,760
2013-03-06 2013-03-04 6.680 265,000 +8,000 0.35% 1,770,200
2013-03-05 2013-03-01 7.320 257,000 +500 0.34% 1,881,240
2013-03-04 2013-02-28 7.800 256,500 +1,000 0.34% 2,000,700
2013-03-01 2013-02-27 8.080 255,500 -1,500 0.33% 2,064,440
2013-02-28 2013-02-26 8.240 257,000 -500 0.34% 2,117,680
2013-02-27 2013-02-25 8.200 257,500 -8,250 0.34% 2,111,500
2013-02-26 2013-02-22 8.640 265,750 +3,500 0.35% 2,296,080
2013-02-25 2013-02-21 8.560 262,250 +3,750 0.34% 2,244,860
2013-02-22 2013-02-20 9.480 258,500 +5,500 0.34% 2,450,580
2013-02-21 2013-02-19 9.440 253,000 -25,500 0.33% 2,388,320
2013-02-20 2013-02-18 10.200 278,500 -12,000 0.37% 2,840,700
2013-02-19 2013-02-15 9.600 290,500 +14,000 0.38% 2,788,800
2013-02-18 2013-02-14 9.360 276,500 +9,000 0.36% 2,588,040
2013-02-15 2013-02-08 9.720 267,500 +5,000 0.35% 2,600,100
2013-02-14 2013-02-07 10.000 262,500 -8,000 0.34% 2,625,000
2013-02-08 2013-02-06 9.920 270,500 -500 0.35% 2,683,360
2013-02-07 2013-02-05 9.360 271,000 -12,000 0.36% 2,536,560
2013-02-06 2013-02-04 9.320 283,000 +11,000 0.37% 2,637,560
2013-02-05 2013-02-01 10.400 272,000 +1,500 0.36% 2,828,800
2013-01-31 2013-01-29 9.200 270,500 +1,500 0.35% 2,488,600
2013-01-30 2013-01-28 9.440 269,000 -500 0.35% 2,539,360
2013-01-29 2013-01-25 9.560 269,500 -12,000 0.35% 2,576,420
2013-01-28 2013-01-24 9.120 281,500 +3,000 0.37% 2,567,280
2013-01-25 2013-01-23 9.520 278,500 +3,000 0.37% 2,651,320
2013-01-24 2013-01-22 9.560 275,500 +9,000 0.36% 2,633,780
2013-01-23 2013-01-21 10.400 266,500 +8,100 0.35% 2,771,600
2013-01-22 2013-01-18 9.320 258,400 +6,250 0.34% 2,408,288
2013-01-21 2013-01-17 8.160 252,150 -1,500 0.33% 2,057,544
2013-01-18 2013-01-16 8.120 253,650 -3,500 0.33% 2,059,638
2013-01-17 2013-01-15 8.160 257,150 +6,000 0.34% 2,098,344
2013-01-16 2013-01-14 8.040 251,150 -2,000 0.33% 2,019,246
2013-01-14 2013-01-10 8.200 253,150 +1,000 0.33% 2,075,830
2013-01-10 2013-01-08 7.960 252,150 +3,000 0.33% 2,007,114
2013-01-09 2013-01-07 8.360 249,150 +1,000 0.33% 2,082,894
2013-01-08 2013-01-04 7.600 248,150 -3,500 0.33% 1,885,940
2013-01-04 2013-01-02 6.400 251,650 -7,500 0.33% 1,610,560
2012-12-20 2012-12-18 6.080 259,150 -2,000 0.34% 1,575,632
2012-12-19 2012-12-17 6.200 261,150 +2,000 0.34% 1,619,130
2012-12-10 2012-12-06 6.080 259,150 +2,500 0.34% 1,575,632
2012-11-27 2012-11-23 6.280 256,650 -500 0.34% 1,611,762
2012-11-21 2012-11-19 5.280 257,150 +5,000 0.34% 1,357,752
2012-10-19 2012-10-17 5.000 252,150 -250 0.33% 1,260,750
2012-10-18 2012-10-16 5.000 252,400 -500 0.33% 1,262,000
2012-10-15 2012-10-11 5.000 252,900 -250 0.33% 1,264,500
2012-10-05 2012-10-03 5.200 253,150 -266,650 0.33% 1,316,380
2012-09-19 2012-09-17 5.520 519,800 +259,900 0.68% 2,869,296
2012-09-13 2012-09-11 5.600 259,900 -3,750 0.34% 1,455,440
2012-09-12 2012-09-10 5.680 263,650 -1,250 0.35% 1,497,532
2012-09-07 2012-09-05 4.880 264,900 +1,750 0.35% 1,292,712
2012-09-06 2012-09-04 4.960 263,150 -19,000 0.35% 1,305,224
2012-09-05 2012-09-03 4.480 282,150 +1,000 0.37% 1,264,032
2012-09-04 2012-08-31 4.720 281,150 +250 0.37% 1,327,028
2012-09-03 2012-08-30 4.800 280,900 +8,250 0.37% 1,348,320
2012-08-31 2012-08-29 5.280 272,650 +9,750 0.36% 1,439,592
2012-08-30 2012-08-28 5.920 262,900 -1,250 0.34% 1,556,368
2012-08-28 2012-08-24 6.160 264,150 -1,250 0.35% 1,627,164
2012-08-27 2012-08-23 6.080 265,400 -1,250 0.35% 1,613,632
2012-08-22 2012-08-20 6.240 266,650 -5,000 0.35% 1,663,896
2012-08-20 2012-08-16 6.320 271,650 -20,000 0.36% 1,716,828
2012-08-13 2012-08-09 6.240 291,650 +2,500 0.38% 1,819,896
2012-08-09 2012-08-07 6.400 289,150 +6,250 0.38% 1,850,560
2012-08-07 2012-08-03 6.320 282,900 -1,250 0.37% 1,787,928
2012-08-06 2012-08-02 6.320 284,150 -750 0.37% 1,795,828
2012-08-02 2012-07-31 6.160 284,900 -2,500 0.37% 1,754,984
2012-07-31 2012-07-27 6.240 287,400 -19,000 0.38% 1,793,376
2012-07-30 2012-07-26 6.160 306,400 +1,000 0.40% 1,887,424
2012-07-27 2012-07-25 6.080 305,400 +2,750 0.40% 1,856,832
2012-07-23 2012-07-19 6.400 302,650 +7,250 0.40% 1,936,960
2012-07-20 2012-07-18 6.320 295,400 +2,500 0.39% 1,866,928
2012-07-19 2012-07-17 6.400 292,900 +4,250 0.38% 1,874,560
2012-07-17 2012-07-13 6.400 288,650 +3,000 0.38% 1,847,360
2012-07-13 2012-07-11 6.320 285,650 +6,250 0.37% 1,805,308
2012-07-12 2012-07-10 6.000 279,400 +2,250 0.37% 1,676,400
2012-07-04 2012-06-29 6.080 277,150 -1,250 0.36% 1,685,072
2012-06-28 2012-06-26 6.000 278,400 +3,750 0.37% 1,670,400
2012-06-07 2012-06-05 5.840 274,650 -2,000 0.36% 1,603,956
2012-06-04 2012-05-31 5.920 276,650 -1,250 0.36% 1,637,768
2012-06-01 2012-05-30 5.920 277,900 -500 0.36% 1,645,168
2012-04-27 2012-04-25 6.800 278,400 +6,500 0.37% 1,893,120
2012-04-26 2012-04-24 6.880 271,900 +500 0.36% 1,870,672
2012-04-25 2012-04-23 6.880 271,400 -9,500 0.36% 1,867,232
2012-03-23 2012-03-21 7.680 280,900 -500 0.37% 2,157,312
2012-03-08 2012-03-06 7.680 281,400 -3,750 0.73% 2,161,152
2012-03-05 2012-03-01 8.000 285,150 +250 0.74% 2,281,200
2012-03-01 2012-02-28 8.000 284,900 +3,750 0.74% 2,279,200
2012-02-27 2012-02-23 8.240 281,150 -9,500 0.73% 2,316,676
2012-02-24 2012-02-22 8.400 290,650 -12,500 0.75% 2,441,460
2012-02-17 2012-02-15 8.800 303,150 -1,250 0.79% 2,667,720
2012-02-16 2012-02-14 8.320 304,400 +1,250 0.79% 2,532,608
2012-02-13 2012-02-09 9.040 303,150 +1,750 0.79% 2,740,476
2012-02-09 2012-02-07 8.800 301,400 -250 0.78% 2,652,320
2012-02-08 2012-02-06 8.960 301,650 -1,250 0.78% 2,702,784
2012-02-06 2012-02-02 7.280 302,900 +10,500 0.78% 2,205,112
2012-02-03 2012-02-01 6.720 292,400 +6,000 0.76% 1,964,928
2012-02-02 2012-01-31 6.480 286,400 +5,000 0.74% 1,855,872
2012-02-01 2012-01-30 6.320 281,400 +2,500 0.73% 1,778,448
2012-01-31 2012-01-27 6.480 278,900 +2,000 0.72% 1,807,272
2012-01-30 2012-01-26 6.720 276,900 +7,500 0.72% 1,860,768
2012-01-27 2012-01-20 6.720 269,400 +15,000 0.70% 1,810,368
2012-01-16 2012-01-12 5.920 254,400 -2,250 0.66% 1,506,048
2012-01-05 2012-01-03 5.760 256,650 +20,750 0.66% 1,478,304
2011-12-30 2011-12-28 5.600 235,900 +2,250 0.61% 1,321,040
2011-12-29 2011-12-23 5.760 233,650 +2,250 0.61% 1,345,824
2011-12-28 2011-12-22 5.840 231,400 -1,250 0.60% 1,351,376
2011-12-23 2011-12-21 6.000 232,650 +6,250 0.60% 1,395,900
2011-12-20 2011-12-16 6.240 226,400 +750 0.59% 1,412,736
2011-12-15 2011-12-13 6.720 225,650 -2,000 0.58% 1,516,368
2011-12-13 2011-12-09 6.960 227,650 -5,500 0.59% 1,584,444
2011-12-09 2011-12-07 7.040 233,150 -7,500 0.60% 1,641,376
2011-11-30 2011-11-28 7.200 240,650 -1,250 0.62% 1,732,680
2011-11-23 2011-11-21 7.280 241,900 -3,250 0.63% 1,761,032
2011-11-21 2011-11-17 7.680 245,150 -1,000 0.64% 1,882,752
2011-11-18 2011-11-16 7.760 246,150 +1,250 0.64% 1,910,124
2011-11-17 2011-11-15 8.000 244,900 +3,250 0.63% 1,959,200
2011-11-16 2011-11-14 7.280 241,650 -3,250 0.63% 1,759,212
2011-11-15 2011-11-11 7.360 244,900 -250 0.63% 1,802,464
2011-11-14 2011-11-10 7.200 245,150 +1,500 0.64% 1,765,080
2011-11-10 2011-11-08 7.360 243,650 +1,250 0.63% 1,793,264
2011-11-04 2011-11-02 8.080 242,400 +1,250 0.63% 1,958,592
2011-11-03 2011-11-01 7.200 241,150 +3,750 0.62% 1,736,280
2011-11-02 2011-10-31 7.920 237,400 +750 0.62% 1,880,208
2011-11-01 2011-10-28 8.640 236,650 +16,000 0.61% 2,044,656
2011-10-27 2011-10-25 6.400 220,650 -1,500 0.57% 1,412,160
2011-10-24 2011-10-20 5.600 222,150 +2,250 0.58% 1,244,040
2011-10-19 2011-10-17 7.040 219,900 -8,750 0.57% 1,548,096
2011-10-10 2011-10-06 5.120 228,650 +1,750 0.59% 1,170,688
2011-10-06 2011-10-03 4.880 226,900 -4,500 0.59% 1,107,272
2011-10-04 2011-09-30 5.600 231,400 +500 0.60% 1,295,840
2011-10-03 2011-09-28 6.000 230,900 +2,500 0.60% 1,385,400
2011-09-27 2011-09-23 7.520 228,400 +12,500 0.59% 1,717,568
2011-09-26 2011-09-22 8.800 215,900 -3,000 0.56% 1,899,920
2011-09-23 2011-09-21 9.200 218,900 +1,250 0.57% 2,013,880
2011-09-19 2011-09-15 9.440 217,650 +2,500 0.56% 2,054,616
2011-09-08 2011-09-06 10.640 215,150 -1,000 0.56% 2,289,196
2011-09-07 2011-09-05 10.320 216,150 +1,000 0.56% 2,230,668
2011-09-06 2011-09-02 11.360 215,150 -500 0.56% 2,444,104
2011-09-01 2011-08-30 10.720 215,650 -250 0.56% 2,311,768
2011-08-30 2011-08-26 10.240 215,900 -250 0.56% 2,210,816
2011-08-29 2011-08-25 10.400 216,150 -250 0.56% 2,247,960
2011-08-24 2011-08-22 10.240 216,400 -1,000 0.56% 2,215,936
2011-08-18 2011-08-16 10.880 217,400 -1,250 0.56% 2,365,312
2011-08-16 2011-08-12 11.120 218,650 +1,250 0.57% 2,431,388
2011-08-15 2011-08-11 11.200 217,400 +5,000 0.56% 2,434,880
2011-08-12 2011-08-10 11.120 212,400 -250 0.55% 2,361,888
2011-08-11 2011-08-09 10.880 212,650 +750 0.55% 2,313,632
2011-08-10 2011-08-08 11.680 211,900 -2,250 0.55% 2,474,992
2011-08-09 2011-08-05 12.720 214,150 -400 0.55% 2,723,988
2011-08-08 2011-08-04 13.600 214,550 -1,250 0.56% 2,917,880
2011-08-05 2011-08-03 14.000 215,800 -750 0.56% 3,021,200
2011-08-04 2011-08-02 14.240 216,550 -1,250 0.56% 3,083,672
2011-08-02 2011-07-29 14.400 217,800 +250 0.57% 3,136,320
2011-08-01 2011-07-28 14.720 217,550 +1,250 0.57% 3,202,336
2011-07-29 2011-07-27 14.640 216,300 -1,500 0.56% 3,166,632
2011-07-28 2011-07-26 14.560 217,800 -250 0.57% 3,171,168
2011-07-26 2011-07-22 14.880 218,050 -250 0.57% 3,244,584
2011-07-25 2011-07-21 14.960 218,300 -5,500 0.57% 3,265,768
2011-07-21 2011-07-19 15.520 223,800 -1,250 0.58% 3,473,376
2011-07-20 2011-07-18 15.360 225,050 -3,750 0.59% 3,456,768
2011-07-19 2011-07-15 15.120 228,800 +6,000 0.59% 3,459,456
2011-07-18 2011-07-14 15.520 222,800 +3,250 0.58% 3,457,856
2011-07-15 2011-07-13 15.360 219,550 -6,000 0.57% 3,372,288
2011-07-14 2011-07-12 14.320 225,550 +4,750 0.59% 3,229,876
2011-07-13 2011-07-11 15.200 220,800 -11,000 0.57% 3,356,160
2011-07-12 2011-07-08 15.200 231,800 +3,250 0.60% 3,523,360
2011-07-11 2011-07-07 13.680 228,550 -750 0.59% 3,126,564
2011-07-08 2011-07-06 12.960 229,300 +5,500 0.60% 2,971,728
2011-07-07 2011-07-05 13.200 223,800 -10,250 0.58% 2,954,160
2011-07-06 2011-07-04 13.520 234,050 -13,000 0.61% 3,164,356
2011-07-04 2011-06-29 14.480 247,050 -2,750 0.64% 3,577,284
2011-06-30 2011-06-28 14.560 249,800 -2,000 0.65% 3,637,088
2011-06-24 2011-06-22 14.560 251,800 +4,000 0.65% 3,666,208
2011-06-23 2011-06-21 14.640 247,800 -1,250 0.64% 3,627,792
2011-06-20 2011-06-16 14.800 249,050 +250 0.65% 3,685,940
2011-06-15 2011-06-13 15.440 248,800 -1,500 0.65% 3,841,472
2011-06-14 2011-06-10 15.040 250,300 -1,250 0.65% 3,764,512
2011-06-13 2011-06-09 15.200 251,550 +1,250 0.65% 3,823,560
2011-06-10 2011-06-08 15.360 250,300 -1,750 0.65% 3,844,608
2011-06-09 2011-06-07 15.440 252,050 -28,950 0.66% 3,891,652
2011-06-07 2011-06-02 15.200 281,000 +4,500 0.73% 4,271,200
2011-06-03 2011-06-01 14.720 276,500 +1,750 0.72% 4,070,080
2011-05-30 2011-05-26 15.040 274,750 -6,000 0.72% 4,132,240
2011-05-27 2011-05-25 15.120 280,750 +1,500 0.73% 4,244,940
2011-05-24 2011-05-20 15.040 279,250 +3,750 0.73% 4,199,920
2011-05-23 2011-05-19 15.520 275,500 +2,500 0.72% 4,275,760
2011-05-20 2011-05-18 15.360 273,000 -1,500 0.71% 4,193,280
2011-05-19 2011-05-17 15.360 274,500 +500 0.71% 4,216,320
2011-05-18 2011-05-16 15.760 274,000 +250 0.71% 4,318,240
2011-05-17 2011-05-13 16.240 273,750 +7,500 0.71% 4,445,700
2011-05-16 2011-05-12 16.000 266,250 +2,500 0.69% 4,260,000
2011-05-13 2011-05-11 16.560 263,750 -1,250 0.69% 4,367,700
2011-05-11 2011-05-06 16.400 265,000 -10,500 0.69% 4,346,000
2011-05-09 2011-05-05 15.040 275,500 -2,750 0.72% 4,143,520
2011-05-06 2011-05-04 14.880 278,250 -1,250 0.72% 4,140,360
2011-05-05 2011-05-03 15.040 279,500 +2,000 0.73% 4,203,680
2011-05-04 2011-04-29 15.600 277,500 -7,000 0.72% 4,329,000
2011-05-03 2011-04-28 15.920 284,500 -32,250 0.74% 4,529,240
2011-04-29 2011-04-27 15.440 316,750 +42,250 0.82% 4,890,620
2011-04-28 2011-04-26 14.800 274,500 +10,500 0.71% 4,062,600
2011-04-20 2011-04-18 19.520 264,000 -4,500 0.69% 5,153,280
2011-04-19 2011-04-15 19.200 268,500 -19,750 0.70% 5,155,200
2011-04-18 2011-04-14 19.440 288,250 +18,250 0.75% 5,603,580
2011-04-15 2011-04-13 17.360 270,000 +6,500 0.70% 4,687,200
2011-04-14 2011-04-12 16.880 263,500 +750 0.69% 4,447,880
2011-04-13 2011-04-11 17.040 262,750 -10,500 0.68% 4,477,260
2011-04-12 2011-04-08 17.040 273,250 -12,500 0.71% 4,656,180
2011-04-11 2011-04-07 17.360 285,750 -7,500 0.74% 4,960,620
2011-04-08 2011-04-06 17.520 293,250 -7,500 0.76% 5,137,740
2011-04-07 2011-04-04 15.680 300,750 +22,500 0.78% 4,715,760
2011-04-06 2011-04-01 15.200 278,250 +1,000 0.72% 4,229,400
2011-04-04 2011-03-31 14.880 277,250 +13,250 0.72% 4,125,480
2011-04-01 2011-03-30 14.080 264,000 -4,500 0.69% 3,717,120
2011-03-31 2011-03-29 14.000 268,500 +5,500 0.70% 3,759,000
2011-03-30 2011-03-28 13.120 263,000 -250 0.68% 3,450,560
2011-03-29 2011-03-25 13.200 263,250 -5,500 0.69% 3,474,900
2011-03-28 2011-03-24 10.960 268,750 -750 0.70% 2,945,500
2011-03-25 2011-03-23 10.960 269,500 +5,500 0.70% 2,953,720
2011-03-24 2011-03-22 11.040 264,000 +5,000 0.69% 2,914,560
2011-03-17 2011-03-15 10.400 259,000 +7,000 0.67% 2,693,600
2011-03-08 2011-03-04 11.600 252,000 -1,500 0.66% 2,923,200
2011-03-07 2011-03-03 11.600 253,500 +1,500 0.66% 2,940,600
2011-03-04 2011-03-02 11.920 252,000 +1,250 0.66% 3,003,840
2011-02-21 2011-02-17 12.640 250,750 -14,750 0.65% 3,169,480
2011-02-18 2011-02-16 11.360 265,500 -12,250 0.69% 3,016,080
2011-02-10 2011-02-08 12.800 277,750 -50,000 0.72% 3,555,200
2011-02-09 2011-02-07 12.880 327,750 +5,000 0.85% 4,221,420
2011-02-08 2011-02-02 12.800 322,750 -1,250 0.84% 4,131,200
2011-02-07 2011-01-31 12.880 324,000 +1,250 0.84% 4,173,120
2011-01-31 2011-01-27 12.800 322,750 -2,500 0.84% 4,131,200
2011-01-25 2011-01-21 13.440 325,250 -4,250 0.85% 4,371,360
2011-01-24 2011-01-20 13.600 329,500 -250 0.86% 4,481,200
2011-01-21 2011-01-19 14.000 329,750 -500 0.86% 4,616,500
2011-01-20 2011-01-18 14.080 330,250 -250 0.86% 4,649,920
2011-01-19 2011-01-17 13.520 330,500 +1,250 0.86% 4,468,360
2011-01-14 2011-01-12 14.560 329,250 -4,750 0.86% 4,793,880
2011-01-13 2011-01-11 14.640 334,000 -8,750 0.87% 4,889,760
2011-01-12 2011-01-10 14.640 342,750 +29,250 0.89% 5,017,860
2011-01-11 2011-01-07 14.320 313,500 -500 0.82% 4,489,320
2011-01-10 2011-01-06 12.560 314,000 +250 0.82% 3,943,840
2011-01-06 2011-01-04 12.640 313,750 -750 0.82% 3,965,800
2011-01-05 2011-01-03 12.800 314,500 -750 0.82% 4,025,600
2011-01-04 2010-12-31 12.480 315,250 -9,500 0.82% 3,934,320
2011-01-03 2010-12-29 11.520 324,750 -2,000 0.85% 3,741,120
2010-12-30 2010-12-28 10.720 326,750 +250 0.85% 3,502,760
2010-12-23 2010-12-21 11.120 326,500 +2,500 0.85% 3,630,680
2010-12-22 2010-12-20 10.880 324,000 +2,000 0.84% 3,525,120
2010-12-21 2010-12-17 11.280 322,000 +2,500 0.84% 3,632,160
2010-12-20 2010-12-16 11.360 319,500 +7,500 0.83% 3,629,520
2010-12-17 2010-12-15 11.600 312,000 -1,250 0.81% 3,619,200
2010-12-16 2010-12-14 12.000 313,250 +1,250 0.82% 3,759,000
2010-12-15 2010-12-13 12.160 312,000 -1,800 0.81% 3,793,920
2010-12-14 2010-12-10 12.320 313,800 -2,500 0.82% 3,866,016
2010-12-09 2010-12-07 13.040 316,300 +2,500 0.82% 4,124,552
2010-12-08 2010-12-06 13.040 313,800 -250 0.82% 4,091,952
2010-12-07 2010-12-03 13.600 314,050 -250 0.82% 4,271,080
2010-12-06 2010-12-02 12.960 314,300 +350 0.82% 4,073,328
2010-12-03 2010-12-01 11.840 313,950 +1,000 0.82% 3,717,168
2010-11-25 2010-11-23 12.400 312,950 -21,250 0.82% 3,880,580
2010-11-23 2010-11-19 13.040 334,200 -14,750 0.87% 4,357,968
2010-11-22 2010-11-18 12.480 348,950 -3,250 0.91% 4,354,896
2010-11-19 2010-11-17 12.640 352,200 -32,750 0.92% 4,451,808
2010-11-18 2010-11-16 13.360 384,950 -7,500 1.00% 5,142,932
2010-11-16 2010-11-12 14.720 392,450 +250 1.02% 5,776,864
2010-11-15 2010-11-11 15.040 392,200 -13,750 1.02% 5,898,688
2010-11-12 2010-11-10 14.960 405,950 +13,250 1.06% 6,073,012
2010-11-10 2010-11-08 15.040 392,700 -2,800 1.02% 5,906,208
2010-11-09 2010-11-05 15.520 395,500 -250 1.03% 6,138,160
2010-11-08 2010-11-04 15.760 395,750 -2,000 1.03% 6,237,020
2010-11-04 2010-11-02 15.200 397,750 +750 1.04% 6,045,800
2010-11-03 2010-11-01 15.120 397,000 -1,750 1.03% 6,002,640
2010-11-02 2010-10-29 15.360 398,750 +7,750 1.04% 6,124,800
2010-10-29 2010-10-27 16.480 391,000 -500 1.02% 6,443,680
2010-10-26 2010-10-22 16.400 391,500 +250 1.02% 6,420,600
2010-10-25 2010-10-21 16.640 391,250 +250 1.02% 6,510,400
2010-10-22 2010-10-20 16.800 391,000 -1,250 1.02% 6,568,800
2010-10-21 2010-10-19 17.120 392,250 -2,500 1.02% 6,715,320
2010-10-20 2010-10-18 17.040 394,750 -1,250 1.03% 6,726,540
2010-10-19 2010-10-15 17.200 396,000 +26,000 1.03% 6,811,200
2010-10-18 2010-10-14 17.280 370,000 +38,500 0.96% 6,393,600
2010-10-15 2010-10-13 17.200 331,500 -1,000 0.86% 5,701,800
2010-10-14 2010-10-12 17.520 332,500 -500 0.87% 5,825,400
2010-10-13 2010-10-11 17.520 333,000 -3,750 0.87% 5,834,160
2010-10-12 2010-10-08 17.840 336,750 -1,250 0.88% 6,007,620
2010-10-08 2010-10-06 18.400 338,000 -1,700 0.88% 6,219,200
2010-10-07 2010-10-05 18.240 339,700 +5,250 0.89% 6,196,128
2010-10-06 2010-10-04 18.320 334,450 -1,750 0.87% 6,127,124
2010-10-05 2010-09-30 18.160 336,200 -3,750 0.88% 6,105,392
2010-10-04 2010-09-29 18.560 339,950 -1,250 0.89% 6,309,472
2010-09-30 2010-09-28 18.720 341,200 +1,750 0.89% 6,387,264
2010-09-29 2010-09-27 17.760 339,450 +1,250 0.88% 6,028,632
2010-09-28 2010-09-24 18.000 338,200 +1,750 0.88% 6,087,600
2010-09-27 2010-09-22 18.320 336,450 -1,250 0.88% 6,163,764
2010-09-24 2010-09-21 18.320 337,700 +2,500 0.88% 6,186,664
2010-09-22 2010-09-20 18.720 335,200 +1,250 0.87% 6,274,944
2010-09-21 2010-09-17 19.120 333,950 -12,250 0.87% 6,385,124
2010-09-20 2010-09-16 19.600 346,200 +8,250 0.90% 6,785,520
2010-09-17 2010-09-15 19.360 337,950 -3,000 0.88% 6,542,712
2010-09-16 2010-09-14 18.800 340,950 +15,600 0.89% 6,409,860
2010-09-15 2010-09-13 18.640 325,350 +4,750 0.85% 6,064,524
2010-09-14 2010-09-10 18.080 320,600 +1,750 0.84% 5,796,448
2010-09-13 2010-09-09 18.160 318,850 +250 0.83% 5,790,316
2010-09-10 2010-09-08 18.400 318,600 -500 0.83% 5,862,240
2010-09-09 2010-09-07 18.960 319,100 -1,250 0.83% 6,050,136
2010-09-08 2010-09-06 18.480 320,350 -500 0.83% 5,920,068
2010-09-06 2010-09-02 18.000 320,850 +8,000 0.84% 5,775,300
2010-09-03 2010-09-01 18.560 312,850 +6,000 0.82% 5,806,496
2010-09-02 2010-08-31 16.480 306,850 -3,500 0.80% 5,056,888
2010-09-01 2010-08-30 16.720 310,350 -4,750 0.81% 5,189,052
2010-08-31 2010-08-27 17.040 315,100 +2,000 0.82% 5,369,304
2010-08-30 2010-08-26 18.160 313,100 -6,500 0.82% 5,685,896
2010-08-27 2010-08-25 18.160 319,600 -7,000 0.83% 5,803,936
2010-08-25 2010-08-23 18.480 326,600 -50,000 0.85% 6,035,568
2010-08-24 2010-08-20 19.200 376,600 +2,000 0.98% 7,230,720
2010-08-20 2010-08-18 19.440 374,600 -750 1.09% 7,282,224
2010-08-19 2010-08-17 19.680 375,350 +1,250 1.09% 7,386,888
2010-08-18 2010-08-16 20.000 374,100 -1,250 1.09% 7,482,000
2010-08-17 2010-08-13 19.920 375,350 +1,250 1.09% 7,476,972
2010-08-16 2010-08-12 20.400 374,100 -750 1.09% 7,631,640
2010-08-13 2010-08-11 20.400 374,850 +500 1.09% 7,646,940
2010-08-12 2010-08-10 20.400 374,350 -2,750 1.09% 7,636,740
2010-08-11 2010-08-09 21.200 377,100 +500 1.10% 7,994,520
2010-08-10 2010-08-06 20.400 376,600 -3,500 1.10% 7,682,640
2010-08-09 2010-08-05 20.800 380,100 +3,000 1.11% 7,906,080
2010-08-06 2010-08-04 20.400 377,100 -3,000 1.10% 7,692,840
2010-08-05 2010-08-03 20.400 380,100 -2,500 1.11% 7,754,040
2010-08-04 2010-08-02 20.800 382,600 -3,000 1.12% 7,958,080
2010-08-03 2010-07-30 20.400 385,600 -15,250 1.12% 7,866,240
2010-08-02 2010-07-29 21.600 400,850 +8,000 1.17% 8,658,360
2010-07-30 2010-07-28 19.520 392,850 -2,000 1.15% 7,668,432
2010-07-29 2010-07-27 19.600 394,850 -14,000 1.15% 7,739,060
2010-07-28 2010-07-26 20.000 408,850 -1,250 1.19% 8,177,000
2010-07-27 2010-07-23 20.400 410,100 -1,500 1.20% 8,366,040
2010-07-26 2010-07-22 20.000 411,600 -26,000 1.20% 8,232,000
2010-07-23 2010-07-21 20.400 437,600 -24,000 1.28% 8,927,040
2010-07-22 2010-07-20 20.400 461,600 -54,500 1.35% 9,416,640
2010-07-21 2010-07-19 20.400 516,100 -21,250 1.50% 10,528,440
2010-07-20 2010-07-16 21.200 537,350 -5,250 1.57% 11,391,820
2010-07-19 2010-07-15 21.200 542,600 -27,000 1.58% 11,503,120
2010-07-16 2010-07-14 22.000 569,600 +9,250 1.66% 12,531,200
2010-07-15 2010-07-13 22.400 560,350 -1,250 1.63% 12,551,840
2010-07-14 2010-07-12 22.400 561,600 +32,500 1.64% 12,579,840
2010-07-13 2010-07-09 24.000 529,100 +2,000 1.54% 12,698,400
2010-07-12 2010-07-08 24.000 527,100 -13,000 1.54% 12,650,400
2010-07-09 2010-07-07 24.400 540,100 -5,500 1.58% 13,178,440
2010-07-08 2010-07-06 23.200 545,600 +18,000 1.59% 12,657,920
2010-07-07 2010-07-05 22.800 527,600 -1,500 1.54% 12,029,280
2010-07-06 2010-07-02 25.600 529,100 +9,000 1.54% 13,544,960
2010-07-05 2010-06-30 25.600 520,100 +5,250 1.52% 13,314,560
2010-07-02 2010-06-29 22.800 514,850 -19,100 1.50% 11,738,580
2010-06-30 2010-06-28 24.400 533,950 +11,750 1.56% 13,028,380
2010-06-29 2010-06-25 22.000 522,200 -10,500 1.52% 11,488,400
2010-06-28 2010-06-24 21.600 532,700 +17,750 1.55% 11,506,320
2010-06-25 2010-06-23 21.600 514,950 +4,000 1.51% 11,122,920
2010-06-24 2010-06-22 22.000 510,950 -250 1.49% 11,240,900
2010-06-23 2010-06-21 21.200 511,200 -650 1.49% 10,837,440
2010-06-22 2010-06-18 21.200 511,850 +10,750 1.50% 10,851,220
2010-06-21 2010-06-17 21.600 501,100 +1,250 1.46% 10,823,760
2010-06-18 2010-06-15 21.200 499,850 +12,500 1.46% 10,596,820
2010-06-17 2010-06-14 21.200 487,350 -3,500 1.42% 10,331,820
2010-06-15 2010-06-11 21.600 490,850 -12,750 1.43% 10,602,360
2010-06-14 2010-06-10 20.000 503,600 -6,500 1.47% 10,072,000
2010-06-11 2010-06-09 20.400 510,100 +750 1.49% 10,406,040
2010-06-09 2010-06-07 20.400 509,350 +24,000 1.49% 10,390,740
2010-06-08 2010-06-04 21.200 485,350 +7,750 1.42% 10,289,420
2010-06-07 2010-06-03 21.200 477,600 +17,500 1.40% 10,125,120
2010-06-04 2010-06-02 21.200 460,100 +8,750 1.35% 9,754,120
2010-06-03 2010-06-01 21.600 451,350 +4,750 1.32% 9,749,160
2010-06-02 2010-05-31 22.400 446,600 +22,750 1.31% 10,003,840
2010-06-01 2010-05-28 22.400 423,850 +1,250 1.24% 9,494,240
2010-05-31 2010-05-27 22.800 422,600 +7,250 1.24% 9,635,280
2010-05-28 2010-05-26 18.080 415,350 +4,250 1.22% 7,509,528
2010-05-27 2010-05-25 17.600 411,100 -3,500 1.21% 7,235,360
2010-05-26 2010-05-24 18.880 414,600 -9,500 1.22% 7,827,648
2010-05-25 2010-05-20 18.080 424,100 +12,250 1.24% 7,667,728
2010-05-24 2010-05-19 18.880 411,850 -6,250 1.21% 7,775,728
2010-05-20 2010-05-18 19.760 418,100 +5,000 1.23% 8,261,656
2010-05-19 2010-05-17 19.440 413,100 +4,750 1.21% 8,030,664
2010-05-18 2010-05-14 20.800 408,350 +10,000 1.20% 8,493,680
2010-05-17 2010-05-13 22.400 398,350 -8,500 1.17% 8,923,040
2010-05-14 2010-05-12 20.400 406,850 -8,000 1.19% 8,299,740
2010-05-13 2010-05-11 19.360 414,850 +10,250 1.22% 8,031,496
2010-05-12 2010-05-10 19.840 404,600 -8,500 1.19% 8,027,264
2010-05-11 2010-05-07 18.160 413,100 +8,450 1.21% 7,501,896
2010-05-10 2010-05-06 18.160 404,650 +26,000 1.19% 7,348,444
2010-05-07 2010-05-05 19.200 378,650 +11,500 1.11% 7,270,080
2010-05-06 2010-05-04 20.800 367,150 +14,250 1.08% 7,636,720
2010-05-05 2010-05-03 20.800 352,900 -2,500 1.04% 7,340,320
2010-05-04 2010-04-30 21.600 355,400 -250 1.04% 7,676,640
2010-05-03 2010-04-29 21.600 355,650 +5,000 1.04% 7,682,040
2010-04-30 2010-04-28 22.400 350,650 +9,250 1.03% 7,854,560
2010-04-29 2010-04-27 22.800 341,400 +9,000 1.01% 7,783,920
2010-04-28 2010-04-26 23.600 332,400 +17,250 0.98% 7,844,640
2010-04-27 2010-04-23 22.400 315,150 +10,250 0.93% 7,059,360
2010-04-26 2010-04-22 22.400 304,900 +250 0.90% 6,829,760
2010-04-23 2010-04-21 22.400 304,650 +3,750 0.90% 6,824,160
2010-04-22 2010-04-20 22.800 300,900 +4,500 0.89% 6,860,520
2010-04-21 2010-04-19 22.800 296,400 -8,250 0.87% 6,757,920
2010-04-20 2010-04-16 22.400 304,650 -4,250 0.90% 6,824,160
2010-04-19 2010-04-15 23.200 308,900 -18,500 0.91% 7,166,480
2010-04-16 2010-04-14 24.400 327,400 -12,000 0.97% 7,988,560
2010-04-15 2010-04-13 22.400 339,400 +60,750 1.00% 7,602,560
2010-04-14 2010-04-12 23.200 278,650 -49,750 0.82% 6,464,680
2010-04-13 2010-04-09 25.600 328,400 -750 0.97% 8,407,040
2010-04-12 2010-04-08 25.200 329,150 +3,500 0.97% 8,294,580
2010-04-09 2010-04-07 25.200 325,650 -23,250 0.96% 8,206,380
2010-04-08 2010-04-01 26.000 348,900 -41,500 1.03% 9,071,400
2010-04-07 2010-03-31 26.800 390,400 -9,500 1.15% 10,462,720
2010-04-01 2010-03-30 27.200 399,900 +13,000 1.18% 10,877,280
2010-03-31 2010-03-29 26.000 386,900 -4,750 1.14% 10,059,400
2010-03-30 2010-03-26 26.400 391,650 +39,500 1.16% 10,339,560
2010-03-29 2010-03-25 26.400 352,150 -32,500 1.04% 9,296,760
2010-03-26 2010-03-24 26.400 384,650 +13,500 1.14% 10,154,760
2010-03-25 2010-03-23 27.600 371,150 +2,750 1.10% 10,243,740
2010-03-24 2010-03-22 28.400 368,400 -29,000 1.09% 10,462,560
2010-03-11 2010-03-09 24.400 397,400 +250 1.18% 9,696,560
2010-03-10 2010-03-08 26.800 397,150 -6,750 1.18% 10,643,620
2010-03-09 2010-03-05 22.800 403,900 +23,000 1.20% 9,208,920
2010-03-08 2010-03-04 18.400 380,900 -34,000 1.13% 7,008,560
2010-03-05 2010-03-03 19.280 414,900 -37,750 1.23% 7,999,272
2010-03-04 2010-03-02 19.920 452,650 -44,000 1.34% 9,016,788
2010-03-03 2010-03-01 18.880 496,650 +53,250 1.47% 9,376,752
2010-03-02 2010-02-26 15.440 443,400 +12,000 1.31% 6,846,096
2010-03-01 2010-02-25 15.920 431,400 -45,750 1.28% 6,867,888
2010-02-26 2010-02-24 16.400 477,150 -21,750 1.41% 7,825,260
2010-02-25 2010-02-23 17.840 498,900 -52,000 1.48% 8,900,376
2010-02-24 2010-02-22 18.480 550,900 -36,500 1.63% 10,180,632
2010-02-23 2010-02-19 18.000 587,400 +7,500 1.77% 10,573,200
2010-02-22 2010-02-18 18.560 579,900 -15,000 1.75% 10,762,944
2010-02-19 2010-02-17 19.360 594,900 +63,750 1.79% 11,517,264
2010-02-18 2010-02-12 17.200 531,150 +2,000 1.60% 9,135,780
2010-02-17 2010-02-11 16.560 529,150 -7,750 1.60% 8,762,724
2010-02-12 2010-02-10 16.000 536,900 +3,500 1.62% 8,590,400
2010-02-11 2010-02-09 16.800 533,400 -9,500 1.61% 8,961,120
2010-02-10 2010-02-08 16.240 542,900 -30,750 1.64% 8,816,696
2010-02-09 2010-02-05 18.400 573,650 +375 1.73% 10,555,160
2010-02-08 2010-02-04 15.920 573,275 -65,600 1.73% 9,126,538
2010-02-05 2010-02-03 16.080 638,875 +13,775 1.93% 10,273,110
2010-02-04 2010-02-02 12.720 625,100 +34,000 1.89% 7,951,272
2010-02-03 2010-02-01 11.840 591,100 -2,250 1.78% 6,998,624
2010-02-02 2010-01-29 11.680 593,350 +5,250 1.79% 6,930,328
2010-01-29 2010-01-27 11.280 588,100 -750 1.77% 6,633,768
2010-01-28 2010-01-26 12.000 588,850 -34,000 1.78% 7,066,200
2010-01-27 2010-01-25 12.320 622,850 +7,500 1.88% 7,673,512
2010-01-26 2010-01-22 11.760 615,350 -138,750 1.86% 7,236,516
2010-01-25 2010-01-21 11.120 754,100 +10,000 2.27% 8,385,592
2010-01-22 2010-01-20 11.680 744,100 +130,650 2.24% 8,691,088
2010-01-21 2010-01-19 10.800 613,450 +18,900 1.85% 6,625,260
2010-01-20 2010-01-18 8.320 594,550 +12,750 1.79% 4,946,656
2010-01-19 2010-01-15 7.920 581,800 -12,750 1.75% 4,607,856
2010-01-14 2010-01-12 8.000 594,550 +7,250 1.79% 4,756,400
2010-01-13 2010-01-11 8.080 587,300 +2,000 1.77% 4,745,384
2010-01-12 2010-01-08 8.160 585,300 +14,000 1.77% 4,776,048
2010-01-11 2010-01-07 7.920 571,300 +500 1.72% 4,524,696
2010-01-07 2010-01-05 8.240 570,800 +250 1.72% 4,703,392
2010-01-05 2009-12-31 8.080 570,550 +250 1.72% 4,610,044
2009-12-30 2009-12-28 8.320 570,300 -250 1.72% 4,744,896
2009-12-29 2009-12-24 8.000 570,550 +48,250 1.72% 4,564,400
2009-12-28 2009-12-22 7.680 522,300 +6,250 1.58% 4,011,264
2009-12-23 2009-12-21 7.760 516,050 +6,250 1.56% 4,004,548
2009-12-22 2009-12-18 8.000 509,800 -20,750 1.54% 4,078,400
2009-12-21 2009-12-17 8.080 530,550 -2,250 1.60% 4,286,844
2009-12-18 2009-12-16 8.160 532,800 -500 1.61% 4,347,648
2009-12-16 2009-12-14 8.400 533,300 +3,750 1.61% 4,479,720
2009-12-15 2009-12-11 8.640 529,550 +7,250 1.60% 4,575,312
2009-12-14 2009-12-10 8.480 522,300 +500 1.58% 4,429,104
2009-12-09 2009-12-07 8.720 521,800 +1,000 1.57% 4,550,096
2009-12-04 2009-12-02 8.000 520,800 +10,000 1.57% 4,166,400
2009-12-02 2009-11-30 8.080 510,800 +2,500 1.54% 4,127,264
2009-12-01 2009-11-27 8.080 508,300 -1,500 1.53% 4,107,064
2009-11-30 2009-11-26 8.800 509,800 +2,500 1.54% 4,486,240
2009-11-26 2009-11-24 8.240 507,300 +1,500 1.53% 4,180,152
2009-11-25 2009-11-23 8.320 505,800 -2,500 1.53% 4,208,256
2009-11-24 2009-11-20 8.720 508,300 -250 1.53% 4,432,376
2009-11-23 2009-11-19 8.800 508,550 -1,750 1.53% 4,475,240
2009-11-20 2009-11-18 8.560 510,300 +29,000 1.54% 4,368,168
2009-11-19 2009-11-17 8.720 481,300 +23,750 1.45% 4,196,936
2009-11-18 2009-11-16 9.200 457,550 +2,500 1.38% 4,209,460
2009-11-17 2009-11-13 9.280 455,050 -3,500 1.37% 4,222,864
2009-11-13 2009-11-11 9.360 458,550 +3,750 1.38% 4,292,028
2009-11-12 2009-11-10 9.680 454,800 +5,000 1.37% 4,402,464
2009-11-11 2009-11-09 9.280 449,800 +2,500 1.36% 4,174,144
2009-11-10 2009-11-06 9.200 447,300 -2,000 1.35% 4,115,160
2009-11-09 2009-11-05 9.040 449,300 +25,000 1.36% 4,061,672
2009-11-06 2009-11-04 9.040 424,300 -750 1.28% 3,835,672
2009-11-05 2009-11-03 9.280 425,050 -25,000 1.28% 3,944,464
2009-11-04 2009-11-02 9.040 450,050 +250 1.36% 4,068,452
2009-11-03 2009-10-30 9.040 449,800 +1,750 1.36% 4,066,192
2009-11-02 2009-10-29 9.280 448,050 +1,900 1.35% 4,157,904
2009-10-30 2009-10-28 9.760 446,150 +1,750 1.35% 4,354,424
2009-10-29 2009-10-27 9.840 444,400 +7,500 1.34% 4,372,896
2009-10-28 2009-10-23 10.000 436,900 +29,350 1.33% 4,369,000
2009-10-27 2009-10-22 10.160 407,550 -79,500 1.24% 4,140,708
2009-10-23 2009-10-21 10.080 487,050 -31,250 1.48% 4,909,464
2009-10-22 2009-10-20 10.480 518,300 +12,500 1.59% 5,431,784
2009-10-21 2009-10-19 10.320 505,800 +3,500 1.55% 5,219,856
2009-10-20 2009-10-16 9.280 502,300 -9,750 1.54% 4,661,344
2009-10-19 2009-10-15 9.280 512,050 +70,500 1.57% 4,751,824
2009-10-16 2009-10-14 9.040 441,550 +31,250 1.35% 3,991,612
2009-10-15 2009-10-13 8.800 410,300 +35,250 1.26% 3,610,640
2009-10-14 2009-10-12 8.240 375,050 +6,250 1.15% 3,090,412
2009-10-13 2009-10-09 8.080 368,800 -17,250 1.20% 2,979,904
2009-10-12 2009-10-08 8.000 386,050 +1,750 1.26% 3,088,400
2009-10-09 2009-10-07 8.240 384,300 +16,000 1.25% 3,166,632
2009-10-08 2009-10-06 8.160 368,300 -1,250 1.20% 3,005,328
2009-10-07 2009-10-05 8.400 369,550 +16,150 1.20% 3,104,220
2009-10-05 2009-09-30 7.600 353,400 -15,000 1.41% 2,685,840
2009-10-02 2009-09-29 8.000 368,400 -22,150 1.47% 2,947,200
2009-09-30 2009-09-28 8.000 390,550 -74,500 1.56% 3,124,400
2009-09-29 2009-09-25 8.080 465,050 -168,750 1.86% 3,757,604
2009-09-28 2009-09-24 7.600 633,800 +200 2.53% 4,816,880
2009-09-25 2009-09-23 7.760 633,600 -17,000 2.53% 4,916,736
2009-09-23 2009-09-21 7.600 650,600 +19,500 2.60% 4,944,560
2009-09-22 2009-09-18 7.520 631,100 +16,250 2.52% 4,745,872
2009-09-21 2009-09-17 6.960 614,850 +12,250 2.46% 4,279,356
2009-09-18 2009-09-16 6.240 602,600 -2,250 2.41% 3,760,224
2009-09-16 2009-09-14 6.960 604,850 -550 2.42% 4,209,756
2009-09-15 2009-09-11 6.640 605,400 -4,250 2.42% 4,019,856
2009-09-11 2009-09-09 6.720 609,650 -5,250 2.43% 4,096,848
2009-09-10 2009-09-08 7.200 614,900 +6,600 2.46% 4,427,280
2009-09-09 2009-09-07 7.200 608,300 -2,000 2.43% 4,379,760
2009-09-08 2009-09-04 7.120 610,300 -1,250 2.44% 4,345,336
2009-09-04 2009-09-02 7.200 611,550 -1,000 2.44% 4,403,160
2009-09-03 2009-09-01 7.120 612,550 +2,000 2.45% 4,361,356
2009-09-02 2009-08-31 6.960 610,550 -3,250 2.44% 4,249,428
2009-09-01 2009-08-28 7.360 613,800 -2,250 2.45% 4,517,568
2009-08-31 2009-08-27 7.520 616,050 +7,750 2.46% 4,632,696
2009-08-28 2009-08-26 7.840 608,300 -32,750 2.43% 4,769,072
2009-08-27 2009-08-25 8.000 641,050 -500 2.56% 5,128,400
2009-08-26 2009-08-24 8.080 641,550 -2,250 2.56% 5,183,724
2009-08-25 2009-08-21 8.080 643,800 +2,500 2.57% 5,201,904
2009-08-21 2009-08-19 8.320 641,300 +641,300 2.56% 5,335,616
2009-08-20 2009-08-18 8.080 0 -1,246,500
2009-08-07 2009-08-05 8.960 1,246,500 +623,250 5.08% 11,168,640
2009-08-06 2009-08-04 8.960 623,250 +1,800 3.00% 5,584,320
2009-08-05 2009-08-03 8.960 621,450 +6,200 2.99% 5,568,192
2009-08-04 2009-07-31 9.120 615,250 +950 2.96% 5,611,080
2009-08-03 2009-07-30 9.120 614,300 +3,000 2.96% 5,602,416
2009-07-31 2009-07-29 8.960 611,300 -20,450 2.95% 5,477,248
2009-07-30 2009-07-28 9.280 631,750 -4,300 3.05% 5,862,640
2009-07-29 2009-07-27 9.440 636,050 +10,900 3.07% 6,004,312
2009-07-28 2009-07-24 9.440 625,150 +8,450 3.02% 5,901,416
2009-07-27 2009-07-23 9.600 616,700 -4,900 2.97% 5,920,320
2009-07-24 2009-07-22 9.280 621,600 +100 3.00% 5,768,448
2009-07-23 2009-07-21 9.440 621,500 -10,750 3.00% 5,866,960
2009-07-22 2009-07-20 9.280 632,250 -15,600 3.05% 5,867,280
2009-07-21 2009-07-17 8.960 647,850 +60,950 3.18% 5,804,736
2009-07-20 2009-07-16 8.960 586,900 +11,250 2.88% 5,258,624
2009-07-17 2009-07-15 8.960 575,650 -19,350 2.82% 5,157,824
2009-07-16 2009-07-14 8.640 595,000 +450 2.92% 5,140,800
2009-07-15 2009-07-13 8.480 594,550 +9,200 2.91% 5,041,784
2009-07-14 2009-07-10 8.800 585,350 +19,400 2.87% 5,151,080
2009-07-13 2009-07-09 9.120 565,950 +14,050 2.78% 5,161,464
2009-07-10 2009-07-08 8.960 551,900 +21,550 2.71% 4,945,024
2009-07-09 2009-07-07 9.120 530,350 +11,750 2.60% 4,836,792
2009-07-08 2009-07-06 8.960 518,600 +22,750 2.55% 4,646,656
2009-07-07 2009-07-03 8.960 495,850 +9,000 2.43% 4,442,816
2009-07-06 2009-07-02 8.960 486,850 +14,250 2.39% 4,362,176
2009-07-03 2009-06-30 8.960 472,600 -8,700 2.32% 4,234,496
2009-07-02 2009-06-29 8.960 481,300 +15,100 2.36% 4,312,448
2009-06-30 2009-06-26 8.960 466,200 +39,650 2.29% 4,177,152
2009-06-29 2009-06-25 8.320 426,550 +3,250 2.09% 3,548,896
2009-06-26 2009-06-24 8.320 423,300 +61,050 2.08% 3,521,856
2009-06-25 2009-06-23 9.280 362,250 +11,200 1.78% 3,361,680
2009-06-24 2009-06-22 9.760 351,050 -13,100 1.72% 3,426,248
2009-06-23 2009-06-19 10.400 364,150 +28,850 1.79% 3,787,160
2009-06-22 2009-06-18 10.400 335,300 +89,100 1.65% 3,487,120
2009-06-18 2009-06-16 7.840 246,200 -4,750 1.21% 1,930,208
2009-06-17 2009-06-15 7.680 250,950 +6,250 1.23% 1,927,296
2009-06-16 2009-06-12 8.000 244,700 +4,500 1.20% 1,957,600
2009-06-15 2009-06-11 8.160 240,200 +1,250 1.18% 1,960,032
2009-06-12 2009-06-10 8.320 238,950 +900 1.17% 1,988,064
2009-06-11 2009-06-09 8.160 238,050 +6,250 1.17% 1,942,488
2009-06-10 2009-06-08 8.640 231,800 +11,500 1.14% 2,002,752
2009-06-09 2009-06-05 8.800 220,300 -12,500 1.08% 1,938,640
2009-05-29 2009-05-26 8.320 232,800 +7,500 1.14% 1,936,896
2009-05-27 2009-05-25 8.640 225,300 -28,500 1.11% 1,946,592
2009-05-26 2009-05-22 8.000 253,800 +29,450 1.25% 2,030,400
2009-05-25 2009-05-21 7.840 224,350 +8,250 1.10% 1,758,904
2009-05-22 2009-05-20 7.360 216,100 +17,400 1.06% 1,590,496
2009-05-21 2009-05-19 6.400 198,700 +2,500 0.98% 1,271,680
2009-05-19 2009-05-15 5.600 196,200 +1,500 0.96% 1,098,720
2009-05-18 2009-05-14 5.600 194,700 +2,000 0.96% 1,090,320
2009-05-14 2009-05-12 5.920 192,700 +51,100 0.95% 1,140,784
2009-05-13 2009-05-11 5.920 141,600 +11,000 0.70% 838,272
2009-05-12 2009-05-08 5.120 130,600 +3,000 0.64% 668,672
2009-05-07 2009-05-05 5.600 127,600 +2,000 0.63% 714,560
2009-04-30 2009-04-28 5.760 125,600 -750 0.62% 723,456
2009-04-29 2009-04-27 5.760 126,350 -4,900 0.62% 727,776
2009-04-28 2009-04-24 6.080 131,250 -500 0.64% 798,000
2009-04-27 2009-04-23 6.080 131,750 +1,250 0.65% 801,040
2009-04-23 2009-04-21 6.240 130,500 +3,050 0.64% 814,320
2009-04-21 2009-04-17 5.920 127,450 -800 0.63% 754,504
2009-04-17 2009-04-15 5.920 128,250 +6,250 0.63% 759,240
2009-04-16 2009-04-14 5.920 122,000 +6,800 0.60% 722,240
2009-04-09 2009-04-07 6.240 115,200 +12,700 0.57% 718,848
2009-04-08 2009-04-06 6.400 102,500 +31,250 0.50% 656,000
2009-04-07 2009-04-03 6.240 71,250 +700 0.35% 444,600
2009-04-03 2009-04-01 6.080 70,550 +3,600 0.35% 428,944
2009-04-02 2009-03-31 6.080 66,950 -900 0.33% 407,056
2009-03-30 2009-03-26 7.360 67,850 -200 0.33% 499,376
2009-03-04 2009-03-02 6.400 68,050 -250 0.33% 435,520
2009-02-27 2009-02-25 7.200 68,300 +450 0.34% 491,760
2009-02-19 2009-02-17 5.280 67,850 -4,650 0.33% 358,248
2009-02-17 2009-02-13 5.280 72,500 +3,050 0.36% 382,800
2009-01-15 2009-01-13 4.320 69,450 +11,850 0.34% 300,024
2009-01-02 2008-12-29 4.320 57,600 -50 0.34% 248,832
2008-11-05 2008-11-03 3.200 57,650 -1,250 0.34% 184,480
2008-11-03 2008-10-30 3.200 58,900 -3,950 0.35% 188,480
2008-10-13 2008-10-09 4.640 62,850 -1,450 0.37% 291,624
2008-10-02 2008-09-29 5.440 64,300 -50 0.38% 349,792
2008-09-25 2008-09-23 4.960 64,350 +750 0.38% 319,176
2008-09-24 2008-09-22 5.280 63,600 -150 0.37% 335,808
2008-09-08 2008-09-04 5.600 63,750 -350 0.38% 357,000
2008-09-04 2008-09-02 5.440 64,100 -750 0.38% 348,704
2008-08-20 2008-08-18 4.800 64,850 -50 0.38% 311,280
2008-08-07 2008-08-04 5.120 64,900 +750 0.38% 332,288
2008-07-23 2008-07-21 5.120 64,150 -2,000 0.38% 328,448
2008-07-09 2008-07-07 6.720 66,150 -600 0.39% 444,528
2008-07-08 2008-07-04 6.400 66,750 -300 0.39% 427,200
2008-07-03 2008-06-30 6.080 67,050 +600 0.39% 407,664
2008-06-30 2008-06-26 7.360 66,450 -1,250 0.39% 489,072
2008-06-26 2008-06-24 7.200 67,700 +1,800 0.40% 487,440
2008-06-25 2008-06-23 7.200 65,900 -1,900 0.39% 474,480
2008-06-24 2008-06-20 6.880 67,800 -900 0.40% 466,464
2008-06-19 2008-06-17 7.360 68,700 +2,950 0.40% 505,632
2008-06-18 2008-06-16 7.840 65,750 -4,350 0.39% 515,480
2008-06-16 2008-06-12 7.680 70,100 -150 0.41% 538,368
2008-06-12 2008-06-10 8.320 70,250 -1,850 0.41% 584,480
2008-06-11 2008-06-06 8.320 72,100 -2,700 0.42% 599,872
2008-06-10 2008-06-05 8.000 74,800 +3,750 0.44% 598,400
2008-06-06 2008-06-04 8.480 71,050 -6,250 0.42% 602,504
2008-06-05 2008-06-03 8.000 77,300 +9,000 0.45% 618,400
2008-06-04 2008-06-02 9.440 68,300 +2,500 0.40% 644,752
2008-06-02 2008-05-29 9.600 65,800 +5,000 0.39% 631,680
2008-05-30 2008-05-28 9.760 60,800 -300 0.36% 593,408
2008-05-29 2008-05-27 10.080 61,100 +550 0.36% 615,888
2008-05-27 2008-05-23 11.360 60,550 -400 0.36% 687,848
2008-05-26 2008-05-22 11.200 60,950 +400 0.36% 682,640
2008-05-05 2008-04-30 12.800 60,550 +600 0.36% 775,040
2008-05-02 2008-04-29 12.480 59,950 +500 0.35% 748,176
2008-04-21 2008-04-17 13.440 59,450 -400 0.38% 799,008
2008-04-18 2008-04-16 11.200 59,850 +400 0.39% 670,320
2008-04-09 2008-04-07 16.000 59,450 +600 0.38% 951,200
2008-03-27 2008-03-25 22.400 58,850 -350 0.38% 1,318,240
2008-03-25 2008-03-19 23.520 59,200 -250 0.38% 1,392,384
2008-03-20 2008-03-18 22.080 59,450 +850 0.38% 1,312,656
2008-03-06 2008-03-04 25.280 58,600 -450 0.38% 1,481,408
2008-03-05 2008-03-03 27.200 59,050 -600 0.38% 1,606,160
2008-03-03 2008-02-28 24.960 59,650 +600 0.38% 1,488,864
2008-02-29 2008-02-27 25.600 59,050 -50 0.38% 1,511,680
2008-02-05 2008-02-01 21.280 59,100 -600 0.39% 1,257,648
2008-01-31 2008-01-29 20.960 59,700 +350 0.39% 1,251,312
2008-01-28 2008-01-24 21.600 59,350 +550 0.39% 1,281,960
2008-01-17 2008-01-15 28.480 58,800 +200 0.39% 1,674,624
2008-01-16 2008-01-14 28.800 58,600 -400 0.38% 1,687,680
2008-01-15 2008-01-11 29.120 59,000 -650 0.39% 1,718,080
2008-01-08 2008-01-04 28.800 59,650 +600 0.39% 1,717,920
2008-01-04 2008-01-02 31.360 59,050 +600 0.39% 1,851,808
2008-01-03 2007-12-31 31.200 58,450 -800 0.38% 1,823,640
2008-01-02 2007-12-27 29.440 59,250 -250 0.39% 1,744,320
2007-12-27 2007-12-20 28.480 59,500 +500 0.39% 1,694,560
2007-12-18 2007-12-14 28.160 59,000 +250 0.39% 1,661,440
2007-12-14 2007-12-12 28.800 58,750 +400 0.39% 1,692,000
2007-12-12 2007-12-10 31.200 58,350 -1,250 0.38% 1,820,520
2007-12-11 2007-12-07 32.960 59,600 -650 0.39% 1,964,416
2007-12-10 2007-12-06 34.720 60,250 +250 0.40% 2,091,880
2007-12-04 2007-11-30 36.800 60,000 +400 0.39% 2,208,000
2007-11-30 2007-11-28 39.200 59,600 -450 0.39% 2,336,320
2007-11-28 2007-11-26 37.600 60,050 -1,000 0.39% 2,257,880
2007-11-27 2007-11-23 39.040 61,050 +2,750 0.40% 2,383,392
2007-11-26 2007-11-22 38.720 58,300 -850 0.38% 2,257,376
2007-11-23 2007-11-21 35.040 59,150 -350 0.39% 2,072,616
2007-11-21 2007-11-19 38.400 59,500 -500 0.39% 2,284,800
2007-11-20 2007-11-16 38.880 60,000 +3,750 0.39% 2,332,800
2007-11-19 2007-11-15 39.840 56,250 +100 0.37% 2,241,000
2007-11-16 2007-11-14 41.600 56,150 +6,000 0.37% 2,335,840
2007-11-15 2007-11-13 52.000 50,150 -450 0.33% 2,607,800
2007-11-13 2007-11-09 44.000 50,600 +700 0.33% 2,226,400
2007-11-12 2007-11-08 40.800 49,900 -500 0.33% 2,035,920
2007-11-09 2007-11-07 43.200 50,400 +550 0.33% 2,177,280
2007-11-08 2007-11-06 44.800 49,850 +250 0.33% 2,233,280
2007-11-07 2007-11-05 43.200 49,600 +11,750 0.33% 2,142,720
2007-11-06 2007-11-02 44.800 37,850 +100 0.25% 1,695,680
2007-11-05 2007-11-01 44.800 37,750 -500 0.25% 1,691,200
2007-11-02 2007-10-31 44.800 38,250 +1,900 0.25% 1,713,600
2007-11-01 2007-10-30 44.800 36,350 -900 0.24% 1,628,480
2007-10-31 2007-10-29 44.800 37,250 +2,250 0.24% 1,668,800
2007-10-30 2007-10-26 46.400 35,000 -50 0.23% 1,624,000
2007-10-29 2007-10-25 47.200 35,050 +1,350 0.23% 1,654,360
2007-10-26 2007-10-24 48.000 33,700 -350 0.22% 1,617,600
2007-10-25 2007-10-23 48.800 34,050 +100 0.22% 1,661,640
2007-10-24 2007-10-22 48.000 33,950 -150 0.22% 1,629,600
2007-10-23 2007-10-18 47.200 34,100 +800 0.22% 1,609,520
2007-10-22 2007-10-17 52.000 33,300 +950 0.22% 1,731,600
2007-10-18 2007-10-16 51.200 32,350 +1,000 0.21% 1,656,320
2007-10-15 2007-10-11 52.000 31,350 +50 0.21% 1,630,200
2007-10-12 2007-10-10 52.000 31,300 +150 0.21% 1,627,600
2007-10-11 2007-10-09 51.200 31,150 +50 0.20% 1,594,880
2007-10-10 2007-10-08 52.000 31,100 -300 0.20% 1,617,200
2007-10-09 2007-10-05 48.000 31,400 -100 0.21% 1,507,200
2007-10-08 2007-10-04 48.000 31,500 +150 0.21% 1,512,000
2007-10-04 2007-10-02 49.600 31,350 -600 0.21% 1,554,960
2007-10-03 2007-09-28 51.200 31,950 +950 0.21% 1,635,840
2007-10-02 2007-09-27 52.000 31,000 +100 0.20% 1,612,000
2007-09-28 2007-09-25 48.800 30,900 +350 0.20% 1,507,920
2007-09-27 2007-09-24 48.000 30,550 +500 0.20% 1,466,400
2007-09-25 2007-09-21 52.000 30,050 -1,750 0.20% 1,562,600
2007-09-24 2007-09-20 55.200 31,800 +2,200 0.21% 1,755,360
2007-09-21 2007-09-19 56.000 29,600 -1,000 0.19% 1,657,600
2007-09-20 2007-09-18 55.200 30,600 +650 0.20% 1,689,120
2007-09-18 2007-09-14 55.200 29,950 +1,800 0.20% 1,653,240
2007-09-17 2007-09-13 54.400 28,150 -250 0.18% 1,531,360
2007-09-14 2007-09-12 54.400 28,400 -300 0.19% 1,544,960
2007-09-13 2007-09-11 54.400 28,700 +200 0.19% 1,561,280
2007-09-12 2007-09-10 56.000 28,500 +100 0.19% 1,596,000
2007-09-11 2007-09-07 56.000 28,400 -500 0.19% 1,590,400
2007-09-06 2007-09-04 56.800 28,900 +800 0.19% 1,641,520
2007-09-05 2007-09-03 59.200 28,100 +1,100 0.18% 1,663,520
2007-09-04 2007-08-31 62.400 27,000 -1,350 0.18% 1,684,800
2007-09-03 2007-08-30 65.600 28,350 +4,400 0.19% 1,859,760
2007-08-31 2007-08-29 64.800 23,950 +650 0.16% 1,551,960
2007-08-30 2007-08-28 66.400 23,300 -150 0.15% 1,547,120
2007-08-29 2007-08-27 69.600 23,450 -900 0.15% 1,632,120
2007-08-28 2007-08-24 55.200 24,350 +1,700 0.16% 1,344,120
2007-08-27 2007-08-23 52.800 22,650 -500 0.15% 1,195,920
2007-08-24 2007-08-22 51.200 23,150 -600 0.15% 1,185,280
2007-08-23 2007-08-21 49.600 23,750 +500 0.16% 1,178,000
2007-08-22 2007-08-20 51.200 23,250 +1,750 0.15% 1,190,400
2007-08-21 2007-08-17 45.600 21,500 -1,000 0.14% 980,400
2007-08-20 2007-08-16 50.400 22,500 -700 0.15% 1,134,000
2007-08-17 2007-08-15 57.600 23,200 +3,900 0.15% 1,336,320
2007-08-16 2007-08-14 60.000 19,300 +950 0.13% 1,158,000
2007-08-15 2007-08-13 60.000 18,350 -3,500 0.12% 1,101,000
2007-08-14 2007-08-10 60.800 21,850 -550 0.14% 1,328,480
2007-08-13 2007-08-09 56.800 22,400 -6,950 0.15% 1,272,320
2007-08-10 2007-08-08 46.400 29,350 -2,100 0.19% 1,361,840
2007-08-09 2007-08-07 46.400 31,450 +3,250 0.21% 1,459,280
2007-08-08 2007-08-06 60.800 28,200 +4,800 0.19% 1,714,560
2007-08-07 2007-08-03 75.200 23,400 +2,500 0.15% 1,759,680
2007-08-06 2007-08-02 79.200 20,900 -4,000 0.14% 1,655,280
2007-08-03 2007-08-01 75.200 24,900 -1,800 0.16% 1,872,480
2007-08-02 2007-07-31 83.200 26,700 -3,450 0.18% 2,221,440
2007-08-01 2007-07-30 91.200 30,150 -3,200 0.20% 2,749,680
2007-07-31 2007-07-27 86.400 33,350 +11,550 0.22% 2,881,440
2007-07-30 2007-07-26 77.600 21,800 +11,850 0.55% 1,691,680
2007-07-27 2007-07-25 72.000 9,950 +550 0.25% 716,400
2007-07-26 2007-07-24 66.400 9,400 +50 0.24% 624,160
2007-07-25 2007-07-23 69.600 9,350 +750 0.23% 650,760
2007-07-24 2007-07-20 70.400 8,600 +1,200 0.22% 605,440
2007-07-23 2007-07-19 70.400 7,400 +50 0.19% 520,960
2007-07-19 2007-07-17 72.800 7,350 -2,250 0.18% 535,080
2007-07-18 2007-07-16 71.200 9,600 +3,100 0.24% 683,520
2007-07-17 2007-07-13 71.200 6,500 +1,600 0.16% 462,800
2007-07-10 2007-07-06 67.200 4,900 -450 0.12% 329,280
2007-07-09 2007-07-05 56.800 5,350 +150 0.13% 303,880
2007-07-05 2007-07-03 56.000 5,200 +600 0.13% 291,200
2007-07-04 2007-06-29 55.200 4,600 -50 0.12% 253,920
2007-06-29 2007-06-27 60.800 4,650 +400 0.12% 282,720
2007-06-27 2007-06-25 66.400 4,250 +1,050 0.11% 282,200
2007-06-26 2007-06-22 60.800 3,200 0.08% 194,560

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top