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: BANK OF COMMUNICATIONS TRUSTEE LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2024-04-24 2024-04-22 0.186 0 +0
2024-04-23 2024-04-19 0.186 0 -1,821,330
2023-09-22 2023-09-20 0.186 1,821,330 +2 0.28% 338,767
2023-09-18 2023-09-14 0.186 1,821,328 -4 0.28% 338,767
2023-07-07 2023-07-05 0.186 1,821,332 -6 0.28% 338,768
2023-04-14 2023-04-12 0.186 1,821,338 -2 0.28% 338,769
2023-04-04 2023-03-31 0.186 1,821,340 +500,700 0.28% 338,769
2023-03-24 2023-03-22 0.186 1,320,640 -4 0.21% 245,639
2023-02-15 2023-02-13 0.186 1,320,644 -4 0.21% 245,640
2023-02-07 2023-02-03 0.186 1,320,648 -1 0.21% 245,641
2023-01-30 2023-01-26 0.186 1,320,649 -30,000 0.21% 245,641
2023-01-04 2022-12-30 0.186 1,350,649 -3 0.21% 251,221
2022-12-22 2022-12-20 0.186 1,350,652 -2 0.21% 251,221
2022-12-21 2022-12-19 0.186 1,350,654 -60 0.21% 251,222
2022-12-15 2022-12-13 0.186 1,350,714 -6 0.21% 251,233
2022-09-22 2022-09-20 0.186 1,350,720 -12 0.21% 251,234
2022-08-11 2022-08-09 0.186 1,350,732 -18 0.21% 251,236
2022-06-27 2022-06-23 0.186 1,350,750 -1 0.21% 251,240
2022-06-13 2022-06-09 0.186 1,350,751 -2 0.21% 251,240
2022-05-04 2022-04-29 0.200 1,350,753 -2 0.21% 270,151
2022-03-14 2022-03-10 0.130 1,350,755 -10,200 0.21% 175,598
2022-01-17 2022-01-13 0.123 1,360,955 -5 0.21% 167,397
2022-01-13 2022-01-11 0.116 1,360,960 -2 0.21% 157,871
2022-01-10 2022-01-06 0.125 1,360,962 +6 0.21% 170,120
2021-12-22 2021-12-20 0.235 1,360,956 -1,203 0.21% 319,825
2021-12-21 2021-12-17 0.232 1,362,159 -36,000 0.21% 316,021
2021-12-20 2021-12-16 0.152 1,398,159 -126,000 0.22% 212,520
2021-12-10 2021-12-08 0.051 1,524,159 -36,002 0.24% 77,732
2021-12-06 2021-12-02 0.070 1,560,161 +135,000 0.24% 109,211
2021-11-19 2021-11-17 0.155 1,425,161 -5 0.22% 220,900
2021-10-08 2021-10-06 0.197 1,425,166 -54,000 0.22% 280,758
2021-10-05 2021-09-30 0.160 1,479,166 -2 0.23% 236,667
2021-09-30 2021-09-28 0.160 1,479,168 -6 0.23% 236,667
2021-08-12 2021-08-10 0.150 1,479,174 -36,000 0.25% 221,876
2021-08-11 2021-08-09 0.169 1,515,174 +81,000 0.25% 256,064
2021-08-03 2021-07-30 0.165 1,434,174 -4 0.24% 236,639
2021-07-16 2021-07-14 0.200 1,434,178 -4 0.24% 286,836
2021-06-29 2021-06-25 0.190 1,434,182 -6 0.24% 272,495
2021-06-08 2021-06-04 0.280 1,434,188 -2 0.24% 401,573
2021-06-01 2021-05-28 0.300 1,434,190 -17 0.24% 430,257
2021-05-20 2021-05-17 0.290 1,434,207 +24,292 0.24% 415,920
2021-05-12 2021-05-10 0.290 1,409,915 -3,600 0.24% 408,875
2021-05-11 2021-05-07 0.290 1,413,515 -14 0.24% 409,919
2021-05-07 2021-05-05 0.300 1,413,529 -21,000 0.24% 424,059
2021-05-05 2021-05-03 0.320 1,434,529 -2 0.24% 459,049
2021-03-26 2021-03-24 0.440 1,434,531 -21,000 0.24% 631,194
2021-03-24 2021-03-22 0.460 1,455,531 -1,200 0.24% 669,544
2021-03-22 2021-03-18 0.450 1,456,731 +3,600 0.24% 655,529
2021-03-16 2021-03-12 0.440 1,453,131 -148,200 0.24% 639,378
2021-03-15 2021-03-11 0.440 1,601,331 +148,200 0.27% 704,586
2021-03-10 2021-03-08 0.450 1,453,131 -9,000 0.24% 653,909
2021-03-09 2021-03-05 0.440 1,462,131 +63,300 0.24% 643,338
2021-03-02 2021-02-26 0.480 1,398,831 -241,200 0.23% 671,439
2021-03-01 2021-02-25 0.480 1,640,031 +246,000 0.27% 787,215
2021-02-26 2021-02-24 0.460 1,394,031 -58,500 0.23% 641,254
2021-02-19 2021-02-17 0.450 1,452,531 -51,000 0.24% 653,639
2021-02-18 2021-02-16 0.390 1,503,531 -56,100 0.25% 586,377
2021-02-04 2021-02-02 0.360 1,559,631 +20,100 0.26% 561,467
2021-02-03 2021-02-01 0.370 1,539,531 -2 0.26% 569,626
2021-01-29 2021-01-27 0.370 1,539,533 +12,000 0.26% 569,627
2021-01-28 2021-01-26 0.390 1,527,533 +124,200 0.26% 595,738
2021-01-27 2021-01-25 0.390 1,403,333 +15,000 0.23% 547,300
2021-01-22 2021-01-20 0.360 1,388,333 +1 0.23% 499,800
2021-01-21 2021-01-19 0.360 1,388,332 +21,000 0.23% 499,800
2021-01-20 2021-01-18 0.360 1,367,332 +71,100 0.23% 492,240
2021-01-19 2021-01-15 0.380 1,296,232 +116,100 0.22% 492,568
2021-01-15 2021-01-13 0.380 1,180,132 -9,900 0.20% 448,450
2021-01-14 2021-01-12 0.380 1,190,032 +30,000 0.20% 452,212
2021-01-08 2021-01-06 0.390 1,160,032 +4,194 0.19% 452,412
2021-01-07 2021-01-05 0.420 1,155,838 -12,000 0.19% 485,452
2021-01-04 2020-12-29 0.340 1,167,838 -12,000 0.19% 397,065
2020-12-28 2020-12-22 0.350 1,179,838 +21,000 0.20% 412,943
2020-12-23 2020-12-21 0.370 1,158,838 -9,000 0.19% 428,770
2020-12-18 2020-12-16 0.360 1,167,838 +9,300 0.20% 420,422
2020-12-17 2020-12-15 0.400 1,158,538 -32,100 0.20% 463,415
2020-12-16 2020-12-14 0.290 1,190,638 -12,300 0.21% 345,285
2020-12-11 2020-12-09 0.300 1,202,938 +49,800 0.21% 360,881
2020-12-10 2020-12-08 0.290 1,153,138 -30,000 0.20% 334,410
2020-11-30 2020-11-26 0.310 1,183,138 +12,300 0.21% 366,773
2020-11-25 2020-11-23 0.290 1,170,838 -1,440 0.21% 339,543
2020-11-24 2020-11-20 0.290 1,172,278 +1,200 0.21% 339,961
2020-10-30 2020-10-28 0.320 1,171,078 -15,300 0.21% 374,745
2020-10-06 2020-09-30 0.320 1,186,378 +6,000 0.21% 379,641
2020-09-24 2020-09-22 0.340 1,180,378 +21,900 0.21% 401,329
2020-09-22 2020-09-18 0.340 1,158,478 -16,500 0.20% 393,883
2020-09-17 2020-09-15 0.330 1,174,978 +16,500 0.21% 387,743
2020-09-14 2020-09-10 0.300 1,158,478 -9,300 0.20% 347,543
2020-09-11 2020-09-09 0.300 1,167,778 +9,300 0.20% 350,333
2020-09-08 2020-09-04 0.300 1,158,478 +37,800 0.20% 347,543
2020-09-07 2020-09-03 0.390 1,120,678 -81,000 0.20% 437,064
2020-09-03 2020-09-01 0.240 1,201,678 +6 0.21% 288,403
2020-08-25 2020-08-21 0.260 1,201,672 -6,000 0.21% 312,435
2020-08-07 2020-08-05 0.260 1,207,672 -41,400 0.21% 313,995
2020-08-05 2020-08-03 0.280 1,249,072 -3 0.22% 349,740
2020-07-30 2020-07-28 0.260 1,249,075 -9,000 0.22% 324,760
2020-07-24 2020-07-22 0.290 1,258,075 -78,600 0.22% 364,842
2020-07-20 2020-07-16 0.290 1,336,675 -12 0.23% 387,636
2020-07-14 2020-07-10 0.300 1,336,687 +9,000 0.23% 401,006
2020-07-13 2020-07-09 0.290 1,327,687 -2 0.23% 385,029
2020-07-03 2020-06-30 0.300 1,327,689 -9,000 0.23% 398,307
2020-06-17 2020-06-15 0.330 1,336,689 +9,720 0.23% 441,107
2020-06-09 2020-06-05 0.280 1,326,969 -102,300 0.23% 371,551
2020-06-05 2020-06-03 0.180 1,429,269 -3,000 0.25% 257,268
2020-03-19 2020-03-17 0.180 1,432,269 -7 0.25% 257,808
2020-03-05 2020-03-03 0.250 1,432,276 -219,000 0.25% 358,069
2020-02-28 2020-02-26 0.260 1,651,276 +3,000 0.29% 429,332
2020-02-27 2020-02-25 0.260 1,648,276 +120,000 0.29% 428,552
2020-02-17 2020-02-13 0.260 1,528,276 -9,000 0.27% 397,352
2020-02-13 2020-02-11 0.280 1,537,276 -2,400 0.27% 430,437
2020-02-07 2020-02-05 0.240 1,539,676 +9,000 0.27% 369,522
2020-02-05 2020-02-03 0.240 1,530,676 -54,000 0.27% 367,362
2020-01-21 2020-01-17 0.280 1,584,676 -600 0.28% 443,709
2019-12-27 2019-12-20 0.290 1,585,276 -1,500 0.28% 459,730
2019-12-20 2019-12-18 0.280 1,586,776 -4 0.28% 444,297
2019-12-09 2019-12-05 0.310 1,586,780 -12,008 0.28% 491,902
2019-12-04 2019-12-02 0.290 1,598,788 -6 0.28% 463,649
2019-11-21 2019-11-19 0.240 1,598,794 +12,000 0.28% 383,711
2019-10-28 2019-10-24 0.280 1,586,794 -20,700 0.28% 444,302
2019-10-18 2019-10-16 0.250 1,607,494 -180 0.28% 401,874
2019-10-16 2019-10-14 0.260 1,607,674 -9 0.28% 417,995
2019-10-14 2019-10-10 0.260 1,607,683 +21,000 0.28% 417,998
2019-10-04 2019-10-02 0.310 1,586,683 -1,200 0.28% 491,872
2019-10-02 2019-09-27 0.300 1,587,883 -3 0.28% 476,365
2019-09-24 2019-09-20 0.300 1,587,886 +96,000 0.28% 476,366
2019-09-11 2019-09-09 0.310 1,491,886 -2 0.26% 462,485
2019-09-09 2019-09-05 0.320 1,491,888 -3 0.26% 477,404
2019-09-05 2019-09-03 0.280 1,491,891 -6,600 0.26% 417,729
2019-09-02 2019-08-29 0.300 1,498,491 -24 0.26% 449,547
2019-08-27 2019-08-23 0.310 1,498,515 -7,800 0.26% 464,540
2019-08-22 2019-08-20 0.340 1,506,315 +14,400 0.26% 512,147
2019-07-05 2019-07-03 0.380 1,491,915 -11 0.26% 566,928
2019-07-03 2019-06-28 0.390 1,491,926 -48 0.26% 581,851
2019-06-24 2019-06-20 0.420 1,491,974 +1,200 0.26% 626,629
2019-06-11 2019-06-06 0.410 1,490,774 -80,100 0.26% 611,217
2019-06-04 2019-05-31 0.440 1,570,874 -2 0.28% 691,185
2019-06-03 2019-05-30 0.430 1,570,876 -60,000 0.28% 675,477
2019-05-27 2019-05-23 0.450 1,630,876 -3,000 0.29% 733,894
2019-05-23 2019-05-21 0.460 1,633,876 -8,400 0.29% 751,583
2019-05-17 2019-05-15 0.480 1,642,276 -4 0.29% 788,292
2019-05-16 2019-05-14 0.470 1,642,280 -18,000 0.29% 771,872
2019-05-10 2019-05-08 0.490 1,660,280 +6,900 0.29% 813,537
2019-05-02 2019-04-29 0.490 1,653,380 +105,300 0.29% 810,156
2019-04-30 2019-04-26 0.540 1,548,080 -439,200 0.27% 835,963
2019-04-23 2019-04-17 0.430 1,987,280 -50,100 0.35% 854,530
2019-04-18 2019-04-16 0.450 2,037,380 -9,000 0.36% 916,821
2019-04-16 2019-04-12 0.460 2,046,380 +21,000 0.36% 941,335
2019-04-15 2019-04-11 0.470 2,025,380 -9,000 0.36% 951,929
2019-04-10 2019-04-08 0.480 2,034,380 -48,000 0.36% 976,502
2019-04-04 2019-04-02 0.480 2,082,380 -3 0.37% 999,542
2019-03-29 2019-03-27 0.490 2,082,383 +9,000 0.37% 1,020,368
2019-03-28 2019-03-26 0.490 2,073,383 -91,800 0.36% 1,015,958
2019-03-27 2019-03-25 0.460 2,165,183 +6,000 0.38% 995,984
2019-03-26 2019-03-22 0.480 2,159,183 -5 0.38% 1,036,408
2019-03-25 2019-03-21 0.480 2,159,188 +75,574 0.38% 1,036,410
2019-03-22 2019-03-20 0.490 2,083,614 +130,800 0.37% 1,020,971
2019-03-21 2019-03-19 0.540 1,952,814 -145,200 0.34% 1,054,520
2019-03-20 2019-03-18 0.530 2,098,014 +128,100 0.37% 1,111,947
2019-03-19 2019-03-15 0.660 1,969,914 +6,900 0.35% 1,300,143
2019-03-18 2019-03-14 0.720 1,963,014 +466,200 0.34% 1,413,370
2019-03-15 2019-03-13 0.680 1,496,814 +15,000 0.26% 1,017,834
2019-03-13 2019-03-11 0.540 1,481,814 -96,600 0.26% 800,180
2019-03-11 2019-03-07 0.540 1,578,414 -9,000 0.28% 852,344
2019-03-08 2019-03-06 0.490 1,587,414 +210,000 0.28% 777,833
2019-03-07 2019-03-05 0.500 1,377,414 +120,000 0.24% 688,707
2019-03-05 2019-03-01 0.520 1,257,414 -6 0.22% 653,855
2019-03-04 2019-02-28 0.530 1,257,420 +189,300 0.22% 666,433
2019-03-01 2019-02-27 0.480 1,068,120 -142,800 0.19% 512,698
2019-02-28 2019-02-26 0.450 1,210,920 +442,200 0.21% 544,914
2019-02-27 2019-02-25 0.500 768,720 +15,900 0.13% 384,360
2019-02-26 2019-02-22 0.520 752,820 +122,100 0.13% 391,466
2019-02-14 2019-02-12 0.720 630,720 +12,000 0.11% 454,118
2019-01-31 2019-01-29 0.700 618,720 -6 0.11% 433,104
2019-01-23 2019-01-21 0.620 618,726 +30,000 0.11% 383,610
2019-01-18 2019-01-16 0.590 588,726 +1,500 0.10% 347,348
2019-01-16 2019-01-14 0.600 587,226 -3 0.10% 352,336
2019-01-15 2019-01-11 0.590 587,229 -9,000 0.10% 346,465
2019-01-10 2019-01-08 0.550 596,229 +9,000 0.10% 327,926
2019-01-08 2019-01-04 0.540 587,229 -18,000 0.10% 317,104
2018-12-27 2018-12-20 0.620 605,229 +9,000 0.11% 375,242
2018-12-21 2018-12-19 0.530 596,229 +3,000 0.10% 316,001
2018-12-20 2018-12-18 0.510 593,229 +9,000 0.10% 302,547
2018-12-04 2018-11-30 0.620 584,229 -1 0.10% 362,222
2018-11-28 2018-11-26 0.560 584,230 +17,100 0.10% 327,169
2018-11-20 2018-11-16 0.550 567,130 +12,900 0.10% 311,922
2018-11-12 2018-11-08 0.610 554,230 -4,500 0.10% 338,080
2018-10-29 2018-10-25 0.700 558,730 -5 0.10% 391,111
2018-10-26 2018-10-24 0.740 558,735 -5 0.10% 413,464
2018-10-22 2018-10-18 0.720 558,740 +4,500 0.10% 402,293
2018-08-17 2018-08-15 1.010 554,240 +3,000 0.10% 559,782
2018-08-14 2018-08-10 1.220 551,240 -2 0.10% 672,513
2018-07-27 2018-07-25 1.330 551,242 -6 0.10% 733,152
2018-07-16 2018-07-12 1.280 551,248 -12 0.10% 705,597
2018-07-12 2018-07-10 1.300 551,260 +300 0.10% 716,638
2018-07-05 2018-07-03 1.350 550,960 +5,100 0.10% 743,796
2018-06-26 2018-06-22 1.220 545,860 +9,000 0.10% 665,949
2018-06-19 2018-06-14 1.470 536,860 +1,200 0.09% 789,184
2018-06-14 2018-06-12 1.580 535,660 +3,000 0.09% 846,343
2018-06-13 2018-06-11 1.550 532,660 -8 0.09% 825,623
2018-05-31 2018-05-29 1.900 532,668 +21,000 0.09% 1,012,069
2018-05-02 2018-04-27 2.110 511,668 -2 0.09% 1,079,619
2018-04-30 2018-04-26 2.130 511,670 -6 0.09% 1,089,857
2018-04-24 2018-04-20 2.300 511,676 -108,000 0.09% 1,176,855
2018-04-04 2018-03-29 2.350 619,676 -2 0.11% 1,456,239
2018-03-16 2018-03-14 2.850 619,678 -6 0.11% 1,766,082
2018-02-21 2018-02-15 2.900 619,684 -2 0.11% 1,797,084
2018-02-12 2018-02-08 2.850 619,686 -6 0.11% 1,766,105
2018-02-05 2018-02-01 3.050 619,692 -1,440 0.11% 1,890,061
2018-01-25 2018-01-23 3.100 621,132 -5 0.11% 1,925,509
2018-01-19 2018-01-17 3.250 621,137 -1 0.11% 2,018,695
2018-01-18 2018-01-16 3.350 621,138 -21,900 0.11% 2,080,812
2018-01-10 2018-01-08 3.400 643,038 +7,500 0.11% 2,186,329
2018-01-08 2018-01-04 3.450 635,538 +9,000 0.11% 2,192,606
2018-01-04 2018-01-02 3.200 626,538 +4,800 0.11% 2,004,922
2017-12-21 2017-12-19 3.750 621,738 +30,000 0.11% 2,331,518
2017-12-19 2017-12-15 3.950 591,738 +3,000 0.10% 2,337,365
2017-12-18 2017-12-14 4.100 588,738 -31,200 0.10% 2,413,826
2017-12-15 2017-12-13 3.900 619,938 -3,600 0.11% 2,417,758
2017-12-14 2017-12-12 3.900 623,538 -1 0.11% 2,431,798
2017-12-13 2017-12-11 3.900 623,539 -30,000 0.11% 2,431,802
2017-12-08 2017-12-06 3.650 653,539 +30,000 0.11% 2,385,417
2017-12-07 2017-12-05 3.700 623,539 +9,000 0.11% 2,307,094
2017-12-05 2017-12-01 3.900 614,539 -32,400 0.11% 2,396,702
2017-12-04 2017-11-30 3.650 646,939 -5,103 0.11% 2,361,327
2017-11-24 2017-11-22 2.800 652,042 +5,100 0.11% 1,825,718
2017-11-22 2017-11-20 2.900 646,942 -54,900 0.11% 1,876,132
2017-11-10 2017-11-08 3.000 701,842 +57,000 0.12% 2,105,526
2017-11-08 2017-11-06 3.050 644,842 -33,300 0.11% 1,966,768
2017-11-07 2017-11-03 2.850 678,142 +33,300 0.12% 1,932,705
2017-10-30 2017-10-26 3.150 644,842 +6,000 0.11% 2,031,252
2017-10-11 2017-10-09 3.500 638,842 +30,300 0.11% 2,235,947
2017-09-25 2017-09-21 3.950 608,542 +30,000 0.14% 2,403,741
2017-09-20 2017-09-18 3.950 578,542 +6,000 0.13% 2,285,241
2017-09-19 2017-09-15 4.100 572,542 +54,900 0.13% 2,347,422
2017-09-18 2017-09-14 4.050 517,642 -6,000 0.12% 2,096,450
2017-09-14 2017-09-12 3.600 523,642 -45,000 0.12% 1,885,111
2017-08-29 2017-08-25 2.950 568,642 -1,201 0.13% 1,677,494
2017-08-22 2017-08-18 2.750 569,843 -4 0.13% 1,567,068
2017-08-18 2017-08-16 2.800 569,847 -30,000 0.13% 1,595,572
2017-08-11 2017-08-09 2.650 599,847 +3,000 0.14% 1,589,595
2017-08-10 2017-08-08 2.650 596,847 +30,000 0.14% 1,581,645
2017-07-31 2017-07-27 2.900 566,847 +1,197 0.13% 1,643,856
2017-07-21 2017-07-19 3.200 565,650 +51,000 0.13% 1,810,080
2017-07-18 2017-07-14 3.300 514,650 -600 0.12% 1,698,345
2017-07-17 2017-07-13 3.350 515,250 -17,400 0.12% 1,726,088
2017-07-14 2017-07-12 3.200 532,650 +17,400 0.12% 1,704,480
2017-07-12 2017-07-10 3.250 515,250 -30,900 0.12% 1,674,563
2017-07-10 2017-07-06 3.200 546,150 +13,200 0.13% 1,747,680
2017-07-07 2017-07-05 3.200 532,950 -7 0.12% 1,705,440
2017-07-06 2017-07-04 3.250 532,957 +21,000 0.12% 1,732,110
2017-07-05 2017-07-03 3.350 511,957 +9,900 0.12% 1,715,056
2017-06-30 2017-06-28 3.500 502,057 -3,600 0.12% 1,757,200
2017-06-29 2017-06-27 3.650 505,657 -2,700 0.12% 1,845,648
2017-06-28 2017-06-26 3.800 508,357 -53,700 0.12% 1,931,757
2017-06-27 2017-06-23 3.050 562,057 +23,100 0.13% 1,714,274
2017-06-19 2017-06-15 3.550 538,957 +19,803 0.13% 1,913,297
2017-06-14 2017-06-12 3.600 519,154 +3,900 0.12% 1,868,954
2017-06-13 2017-06-09 3.600 515,254 -19,800 0.12% 1,854,914
2017-06-12 2017-06-08 3.250 535,054 +9,900 0.12% 1,738,926
2017-06-01 2017-05-29 3.450 525,154 +19,800 0.12% 1,811,781
2017-05-31 2017-05-26 3.500 505,354 +9,900 0.12% 1,768,739
2017-05-29 2017-05-25 3.550 495,454 -9,900 0.11% 1,758,862
2017-05-26 2017-05-24 3.450 505,354 +9,900 0.12% 1,743,471
2017-05-25 2017-05-23 3.400 495,454 +12,000 0.11% 1,684,544
2017-05-22 2017-05-18 3.500 483,454 +4,800 0.11% 1,692,089
2017-05-11 2017-05-09 3.900 478,654 -11,531 0.11% 1,866,751
2017-03-23 2017-03-21 3.950 490,185 -14 0.11% 1,936,231
2017-03-16 2017-03-14 4.200 490,199 -9 0.11% 2,058,836
2017-03-02 2017-02-28 4.300 490,208 +30,000 0.11% 2,107,894
2017-02-21 2017-02-17 4.600 460,208 -8,100 0.11% 2,116,957
2017-02-16 2017-02-14 4.750 468,308 -28,500 0.11% 2,224,463
2017-02-14 2017-02-10 4.500 496,808 +30,000 0.12% 2,235,636
2017-02-10 2017-02-08 4.600 466,808 -9,000 0.11% 2,147,317
2017-02-09 2017-02-07 4.650 475,808 +15,000 0.11% 2,212,507
2017-02-08 2017-02-06 4.550 460,808 +1,800 0.11% 2,096,676
2017-02-02 2017-01-27 4.550 459,008 -7,800 0.11% 2,088,486
2017-01-25 2017-01-23 4.700 466,808 +12,000 0.11% 2,193,998
2017-01-23 2017-01-19 4.800 454,808 +21,300 0.11% 2,183,078
2017-01-12 2017-01-10 5.000 433,508 -13,500 0.10% 2,167,540
2017-01-04 2016-12-30 4.700 447,008 +13,500 0.10% 2,100,938
2017-01-03 2016-12-29 5.400 433,508 -13,500 0.10% 2,340,943
2016-12-15 2016-12-13 4.800 447,008 -5 0.10% 2,145,638
2016-12-12 2016-12-08 3.900 447,013 -4,200 0.10% 1,743,351
2016-12-09 2016-12-07 4.250 451,213 -3 0.10% 1,917,655
2016-11-29 2016-11-25 4.750 451,216 -3,001 0.10% 2,143,276
2016-11-10 2016-11-08 5.200 454,217 +300 0.11% 2,361,928
2016-11-08 2016-11-04 5.200 453,917 +13,200 0.11% 2,360,368
2016-11-03 2016-11-01 5.400 440,717 +3,000 0.10% 2,379,872
2016-10-31 2016-10-27 5.400 437,717 -13,200 0.11% 2,363,672
2016-10-27 2016-10-25 5.300 450,917 +11,400 0.11% 2,389,860
2016-10-17 2016-10-13 5.500 439,517 -6,000 0.11% 2,417,344
2016-10-13 2016-10-11 5.200 445,517 -7,200 0.11% 2,316,688
2016-10-12 2016-10-07 5.300 452,717 +13,200 0.11% 2,399,400
2016-10-11 2016-10-06 5.400 439,517 -14,700 0.11% 2,373,392
2016-10-07 2016-10-05 5.300 454,217 -600 0.11% 2,407,350
2016-10-05 2016-10-03 5.100 454,817 -1,500 0.11% 2,319,567
2016-10-04 2016-09-30 5.200 456,317 +13,200 0.11% 2,372,848
2016-09-29 2016-09-27 5.400 443,117 -13,200 0.11% 2,392,832
2016-09-28 2016-09-26 5.000 456,317 +15,600 0.11% 2,281,585
2016-09-26 2016-09-22 5.200 440,717 +12,000 0.11% 2,291,728
2016-09-20 2016-09-15 5.900 428,717 +1,200 0.11% 2,529,430
2016-09-19 2016-09-14 5.800 427,517 -15,600 0.11% 2,479,599
2016-09-14 2016-09-12 4.850 443,117 +3,000 0.11% 2,149,117
2016-09-12 2016-09-08 4.900 440,117 -12,300 0.11% 2,156,573
2016-09-08 2016-09-06 4.700 452,417 +12,295 0.11% 2,126,360
2016-08-26 2016-08-24 5.300 440,122 +12,600 0.11% 2,332,647
2016-08-25 2016-08-23 5.700 427,522 +16,740 0.11% 2,436,875
2016-08-24 2016-08-22 5.800 410,782 -14,400 0.10% 2,382,536
2016-08-23 2016-08-19 5.300 425,182 -12,600 0.11% 2,253,465
2016-08-12 2016-08-10 4.800 437,782 +2,999 0.11% 2,101,354
2016-07-29 2016-07-27 5.000 434,783 +12,600 0.11% 2,173,915
2016-07-28 2016-07-26 5.100 422,183 +6,000 0.11% 2,153,133
2016-07-27 2016-07-25 5.400 416,183 +9,000 0.10% 2,247,388
2016-07-26 2016-07-22 5.400 407,183 +1,800 0.10% 2,198,788
2016-07-25 2016-07-21 5.400 405,383 -12,900 0.10% 2,189,068
2016-07-22 2016-07-20 5.400 418,283 +12,900 0.10% 2,258,728
2016-07-20 2016-07-18 5.700 405,383 -9,000 0.10% 2,310,683
2016-07-19 2016-07-15 5.500 414,383 +9,000 0.10% 2,279,107
2016-07-18 2016-07-14 5.600 405,383 -2,400 0.10% 2,270,145
2016-07-14 2016-07-12 5.700 407,783 -18,300 0.10% 2,324,363
2016-07-13 2016-07-11 5.500 426,083 +18,283 0.11% 2,343,457
2016-07-12 2016-07-08 6.100 407,800 +12,900 0.10% 2,487,580
2016-07-08 2016-07-06 6.700 394,900 -12,600 0.10% 2,645,830
2016-07-07 2016-07-05 6.400 407,500 +12,600 0.10% 2,608,000
2016-07-04 2016-06-29 7.900 394,900 +3,900 0.10% 3,119,710
2016-06-30 2016-06-28 7.000 391,000 -23,100 0.10% 2,737,000
2016-06-29 2016-06-27 5.600 414,100 +12,600 0.10% 2,318,960
2016-06-28 2016-06-24 6.000 401,500 -12,600 0.10% 2,409,000
2016-06-27 2016-06-23 6.200 414,100 +900 0.10% 2,567,420
2016-06-24 2016-06-22 6.000 413,200 -7,800 0.10% 2,479,200
2016-06-23 2016-06-21 5.200 421,000 +10,200 0.11% 2,189,200
2016-06-22 2016-06-20 5.700 410,800 -5,400 0.10% 2,341,560
2016-06-17 2016-06-15 3.250 416,200 -2,097 0.10% 1,352,650
2016-05-16 2016-05-12 3.750 418,297 +1,200 0.10% 1,568,614
2016-05-11 2016-05-09 3.750 417,097 +1,200 0.10% 1,564,114
2016-05-10 2016-05-06 3.700 415,897 -2,100 0.10% 1,538,819
2016-05-04 2016-04-29 4.000 417,997 +900 0.10% 1,671,988
2016-04-27 2016-04-25 4.050 417,097 -3,900 0.10% 1,689,243
2016-04-14 2016-04-12 4.350 420,997 -6 0.11% 1,831,337
2016-03-31 2016-03-29 4.250 421,003 -15,000 0.11% 1,789,263
2016-03-30 2016-03-24 4.500 436,003 +15,000 0.11% 1,962,014
2016-03-03 2016-03-01 5.100 421,003 +2,100 0.11% 2,147,115
2016-02-26 2016-02-24 5.500 418,903 +10,200 0.10% 2,303,967
2016-02-25 2016-02-23 5.100 408,703 +12,600 0.10% 2,084,385
2016-02-23 2016-02-19 6.200 396,103 -12,000 0.10% 2,455,839
2016-02-19 2016-02-17 6.200 408,103 +12,000 0.10% 2,530,239
2016-02-18 2016-02-16 6.400 396,103 -12,000 0.10% 2,535,059
2016-02-17 2016-02-15 6.300 408,103 +11,700 0.10% 2,571,049
2016-02-16 2016-02-12 6.000 396,403 +300 0.10% 2,378,418
2016-02-12 2016-02-05 6.300 396,103 -12,300 0.10% 2,495,449
2016-02-05 2016-02-03 6.000 408,403 +12,300 0.10% 2,450,418
2016-02-04 2016-02-02 6.700 396,103 -10,800 0.10% 2,653,890
2016-02-03 2016-02-01 6.300 406,903 +21,300 0.10% 2,563,489
2016-01-12 2016-01-08 7.300 385,603 -600 0.11% 2,814,902
2016-01-08 2016-01-06 8.100 386,203 +1 0.11% 3,128,244
2015-12-21 2015-12-17 8.200 386,202 +1,476 0.11% 3,166,856
2015-12-11 2015-12-09 8.700 384,726 -4 0.11% 3,347,116
2015-12-09 2015-12-07 9.700 384,730 +31,802 0.11% 3,731,881
2015-12-08 2015-12-04 9.200 352,928 -8 0.10% 3,246,938
2015-12-07 2015-12-03 9.300 352,936 -1,500 0.10% 3,282,305
2015-12-03 2015-12-01 9.100 354,436 +1,500 0.10% 3,225,368
2015-11-30 2015-11-26 9.400 352,936 -2,100 0.10% 3,317,598
2015-11-27 2015-11-25 8.800 355,036 +11,688 0.10% 3,124,317
2015-11-26 2015-11-24 9.600 343,348 +900 0.10% 3,296,141
2015-11-24 2015-11-20 9.200 342,448 -1,200 0.10% 3,150,522
2015-11-20 2015-11-18 8.100 343,648 -17,400 0.10% 2,783,549
2015-11-16 2015-11-12 6.500 361,048 -6 0.11% 2,346,812
2015-11-03 2015-10-30 6.600 361,054 +600 0.11% 2,382,956
2015-11-02 2015-10-29 6.700 360,454 +10,200 0.11% 2,415,042
2015-10-19 2015-10-15 7.200 350,254 +7,200 0.10% 2,521,829
2015-10-16 2015-10-14 7.400 343,054 +3,900 0.10% 2,538,600
2015-10-15 2015-10-13 7.600 339,154 +4 0.10% 2,577,570
2015-10-14 2015-10-12 7.500 339,150 -10,800 0.10% 2,543,625
2015-10-09 2015-10-07 7.200 349,950 +11,100 0.10% 2,519,640
2015-10-07 2015-10-05 7.500 338,850 +2,100 0.10% 2,541,375
2015-09-22 2015-09-18 8.100 336,750 -10,200 0.10% 2,727,675
2015-09-16 2015-09-14 7.300 346,950 +10,200 0.10% 2,532,735
2015-09-11 2015-09-09 8.100 336,750 -2,400 0.10% 2,727,675
2015-09-02 2015-08-31 7.300 339,150 -10,200 0.10% 2,475,795
2015-08-31 2015-08-27 8.300 349,350 +2,400 0.10% 2,899,605
2015-08-27 2015-08-25 8.400 346,950 -36,300 0.10% 2,914,380
2015-08-26 2015-08-24 9.000 383,250 +1,500 0.11% 3,449,250
2015-08-24 2015-08-20 10.400 381,750 -6,900 0.11% 3,970,200
2015-08-18 2015-08-14 10.100 388,650 +10,200 0.12% 3,925,365
2015-08-17 2015-08-13 10.400 378,450 -13 0.11% 3,935,880
2015-08-11 2015-08-07 10.700 378,463 -19,800 0.13% 4,049,554
2015-08-05 2015-08-03 10.300 398,263 +9,600 0.14% 4,102,109
2015-08-03 2015-07-30 10.200 388,663 +10,200 0.14% 3,964,363
2015-07-30 2015-07-28 10.700 378,463 -11,101 0.13% 4,049,554
2015-07-29 2015-07-27 9.800 389,564 +11,100 0.14% 3,817,727
2015-07-28 2015-07-24 10.400 378,464 +30,000 0.13% 3,936,026
2015-07-20 2015-07-16 12.000 348,464 -900 0.12% 4,181,568
2015-07-16 2015-07-14 12.600 349,364 +876 0.12% 4,401,986
2015-07-15 2015-07-13 12.600 348,488 +4,800 0.12% 4,390,949
2015-07-14 2015-07-10 12.700 343,688 +2,400 0.12% 4,364,838
2015-07-13 2015-07-09 12.200 341,288 -38,100 0.12% 4,163,714
2015-07-10 2015-07-08 6.300 379,388 -5,700 0.13% 2,390,144
2015-07-09 2015-07-07 7.500 385,088 -300 0.13% 2,888,160
2015-07-08 2015-07-06 9.000 385,388 +62,397 0.13% 3,468,492
2015-07-07 2015-07-03 11.600 322,991 +5,400 0.11% 3,746,696
2015-07-06 2015-07-02 13.100 317,591 -2,700 0.11% 4,160,442
2015-07-03 2015-06-30 15.400 320,291 +8,098 0.11% 4,932,481
2015-07-02 2015-06-29 15.900 312,193 +7,800 0.11% 4,963,869
2015-06-30 2015-06-26 17.900 304,393 -1,452 0.11% 5,448,635
2015-06-29 2015-06-25 18.300 305,845 -8,100 0.11% 5,596,964
2015-06-26 2015-06-24 16.900 313,945 +9,900 0.11% 5,305,671
2015-06-25 2015-06-23 17.400 304,045 +119,859 0.11% 5,290,383
2015-06-24 2015-06-22 17.400 184,186 +1,200 0.06% 3,204,836
2015-06-23 2015-06-19 17.900 182,986 -6,900 0.06% 3,275,449
2015-06-22 2015-06-18 17.800 189,886 +585 0.07% 3,379,971
2015-06-19 2015-06-17 18.100 189,301 +3,293 0.07% 3,426,348
2015-06-18 2015-06-16 17.900 186,008 +8,400 0.07% 3,329,543
2015-06-17 2015-06-15 18.600 177,608 +5,400 0.06% 3,303,509
2015-06-16 2015-06-12 18.400 172,208 -9,000 0.06% 3,168,627
2015-06-15 2015-06-11 15.800 181,208 -10,200 0.06% 2,863,086
2015-06-12 2015-06-10 18.600 191,408 +2,100 0.07% 3,560,189
2015-06-11 2015-06-09 19.300 189,308 +480 0.07% 3,653,644
2015-06-10 2015-06-08 21.100 188,828 +25,800 0.07% 3,984,271
2015-06-09 2015-06-05 20.000 163,028 -22,140 0.06% 3,260,560
2015-06-08 2015-06-04 18.800 185,168 -17,352 0.06% 3,481,158
2015-06-05 2015-06-03 18.300 202,520 +35,760 0.07% 3,706,116
2015-06-04 2015-06-02 15.200 166,760 -52,500 0.06% 2,534,752
2015-06-03 2015-06-01 13.100 219,260 -7,800 0.08% 2,872,306
2015-06-01 2015-05-28 12.800 227,060 -19,800 0.08% 2,906,368
2015-05-29 2015-05-27 12.800 246,860 -2,762 0.09% 3,159,808
2015-05-28 2015-05-26 11.400 249,622 +1,200 0.09% 2,845,691
2015-05-27 2015-05-22 11.700 248,422 +8,400 0.09% 2,906,537
2015-05-26 2015-05-21 12.100 240,022 +590 0.08% 2,904,266
2015-05-22 2015-05-20 12.900 239,432 -6,612 0.08% 3,088,673
2015-05-21 2015-05-19 11.800 246,044 +15,300 0.09% 2,903,319
2015-05-19 2015-05-15 13.000 230,744 +2,400 0.08% 2,999,672
2015-05-13 2015-05-11 13.000 228,344 -900 0.08% 2,968,472
2015-05-12 2015-05-08 12.900 229,244 +3,000 0.08% 2,957,248
2015-05-11 2015-05-07 13.000 226,244 -22,813 0.08% 2,941,172
2015-05-08 2015-05-06 12.300 249,057 +7,200 0.09% 3,063,401
2015-05-07 2015-05-05 12.300 241,857 +6,300 0.08% 2,974,841
2015-05-06 2015-05-04 12.600 235,557 +26,700 0.08% 2,968,018
2015-05-05 2015-04-30 13.000 208,857 -8,100 0.07% 2,715,141
2015-05-04 2015-04-29 13.000 216,957 +32,395 0.08% 2,820,441
2015-04-30 2015-04-28 11.900 184,562 +14,400 0.06% 2,196,288
2015-04-29 2015-04-27 10.100 170,162 -47,413 0.06% 1,718,636
2015-04-28 2015-04-24 9.000 217,575 +2,397 0.08% 1,958,175
2015-04-27 2015-04-23 8.400 215,178 +12,932 0.08% 1,807,495
2015-04-24 2015-04-22 7.300 202,246 -6,126 0.07% 1,476,396
2015-04-21 2015-04-17 6.200 208,372 -900 0.07% 1,291,906
2015-04-20 2015-04-16 5.900 209,272 -1 0.07% 1,234,705
2015-04-16 2015-04-14 5.800 209,273 -9,900 0.07% 1,213,783
2015-04-15 2015-04-13 5.900 219,173 +8,995 0.08% 1,293,121
2015-04-14 2015-04-10 5.800 210,178 -7,500 0.07% 1,219,032
2015-04-13 2015-04-09 6.000 217,678 +600 0.08% 1,306,068
2015-04-10 2015-04-08 5.800 217,078 +9,299 0.08% 1,259,052
2015-03-27 2015-03-25 6.100 207,779 +900 0.07% 1,267,452
2015-03-25 2015-03-23 6.500 206,879 -10,800 0.07% 1,344,714
2015-03-24 2015-03-20 6.500 217,679 -7,200 0.08% 1,414,914
2015-03-20 2015-03-18 6.900 224,879 -8,100 0.08% 1,551,665
2015-03-19 2015-03-17 6.500 232,979 -2,400 0.08% 1,514,364
2015-03-16 2015-03-12 6.400 235,379 -1,800 0.08% 1,506,426
2015-03-06 2015-03-04 6.500 237,179 -2,100 0.08% 1,541,664
2015-03-03 2015-02-27 6.700 239,279 -3 0.08% 1,603,169
2015-02-25 2015-02-23 5.800 239,282 -60 0.08% 1,387,836
2015-02-24 2015-02-18 5.800 239,342 -4 0.08% 1,388,184
2015-02-11 2015-02-09 5.900 239,346 +2,100 0.08% 1,412,141
2015-02-09 2015-02-05 6.000 237,246 +9,000 0.08% 1,423,476
2015-01-20 2015-01-16 6.700 228,246 -2,100 0.08% 1,529,248
2015-01-15 2015-01-13 6.600 230,346 -4 0.08% 1,520,284
2015-01-13 2015-01-09 6.800 230,350 +3,600 0.08% 1,566,380
2015-01-12 2015-01-08 6.700 226,750 +3,000 0.08% 1,519,225
2015-01-09 2015-01-07 6.900 223,750 -11,100 0.08% 1,543,875
2015-01-08 2015-01-06 6.900 234,850 -11,400 0.08% 1,620,465
2015-01-06 2015-01-02 6.500 246,250 +2,100 0.09% 1,600,625
2015-01-05 2014-12-31 6.000 244,150 -4 0.09% 1,464,900
2015-01-02 2014-12-29 5.900 244,154 +1 0.09% 1,440,509
2014-12-30 2014-12-24 6.100 244,153 -4 0.09% 1,489,333
2014-12-23 2014-12-19 5.900 244,157 -3 0.09% 1,440,526
2014-12-19 2014-12-17 6.100 244,160 +900 0.09% 1,489,376
2014-12-16 2014-12-12 5.600 243,260 +900 0.10% 1,362,256
2014-12-15 2014-12-11 5.700 242,360 -6 0.10% 1,381,452
2014-12-11 2014-12-09 6.300 242,366 +11,700 0.10% 1,526,906
2014-12-10 2014-12-08 6.200 230,666 -8,920 0.10% 1,430,129
2014-12-03 2014-12-01 5.400 239,586 -16 0.10% 1,293,764
2014-12-02 2014-11-28 5.500 239,602 +12,000 0.10% 1,317,811
2014-12-01 2014-11-27 5.600 227,602 -6 0.10% 1,274,571
2014-11-26 2014-11-24 6.300 227,608 -249,600 0.10% 1,433,930
2014-11-24 2014-11-20 5.100 477,208 -60,000 0.20% 2,433,761
2014-11-20 2014-11-18 5.000 537,208 +1,788 0.22% 2,686,040
2014-11-19 2014-11-17 5.000 535,420 +30,900 0.22% 2,677,100
2014-11-17 2014-11-13 5.000 504,520 -30,000 0.21% 2,522,600
2014-11-07 2014-11-05 5.000 534,520 +3,300 0.22% 2,672,600
2014-10-28 2014-10-24 5.200 531,220 -4,020 0.22% 2,762,344
2014-10-14 2014-10-10 5.000 535,240 -48 0.22% 2,676,200
2014-09-26 2014-09-24 5.100 535,288 -2 0.22% 2,729,969
2014-09-04 2014-09-02 5.200 535,290 +30,000 0.22% 2,783,508
2014-09-02 2014-08-29 5.100 505,290 -3 0.21% 2,576,979
2014-08-29 2014-08-27 5.100 505,293 +3,900 0.21% 2,576,994
2014-08-19 2014-08-15 5.100 501,393 -5 0.21% 2,557,104
2014-08-04 2014-07-31 5.300 501,398 -6 0.21% 2,657,409
2014-07-28 2014-07-24 5.200 501,404 -6 0.21% 2,607,301
2014-07-21 2014-07-17 5.200 501,410 -3 0.21% 2,607,332
2014-07-18 2014-07-16 5.000 501,413 -3,000 0.21% 2,507,065
2014-07-15 2014-07-11 5.100 504,413 +3,000 0.21% 2,572,506
2014-07-11 2014-07-09 5.100 501,413 -2 0.21% 2,557,206
2014-07-09 2014-07-07 5.100 501,415 -3 0.21% 2,557,217
2014-06-20 2014-06-18 5.200 501,418 -4,500 0.21% 2,607,374
2014-05-23 2014-05-21 5.500 505,918 -7 0.21% 2,782,549
2014-05-19 2014-05-15 5.500 505,925 -4,500 0.21% 2,782,588
2014-05-14 2014-05-12 5.600 510,425 -3,634 0.21% 2,858,380
2014-05-02 2014-04-29 5.600 514,059 -9,000 0.22% 2,878,730
2014-04-24 2014-04-22 5.900 523,059 -2,100 0.22% 3,086,048
2014-04-22 2014-04-16 5.800 525,159 +10,200 0.22% 3,045,922
2014-04-17 2014-04-15 5.900 514,959 -1 0.22% 3,038,258
2014-04-15 2014-04-11 5.700 514,960 +15,600 0.22% 2,935,272
2014-04-11 2014-04-09 5.300 499,360 -6,600 0.21% 2,646,608
2014-04-03 2014-04-01 4.950 505,960 -2 0.21% 2,504,502
2014-03-19 2014-03-17 5.200 505,962 -2,100 0.21% 2,631,002
2014-03-14 2014-03-12 4.950 508,062 -4 0.21% 2,514,907
2014-03-12 2014-03-10 5.000 508,066 -2 0.21% 2,540,330
2014-03-11 2014-03-07 4.950 508,068 -24 0.21% 2,514,937
2014-03-06 2014-03-04 5.000 508,092 +1,197 0.21% 2,540,460
2014-03-03 2014-02-27 4.950 506,895 +187,200 0.21% 2,509,130
2014-02-28 2014-02-26 5.000 319,695 -180,300 0.13% 1,598,475
2014-02-24 2014-02-20 5.000 499,995 -10 0.21% 2,499,975
2014-02-19 2014-02-17 5.100 500,005 +35,100 0.21% 2,550,026
2014-02-18 2014-02-14 5.000 464,905 +21,900 0.19% 2,324,525
2014-02-06 2014-02-04 5.100 443,005 +12,000 0.19% 2,259,326
2014-02-05 2014-01-30 5.100 431,005 +34,200 0.18% 2,198,126
2014-02-04 2014-01-28 5.100 396,805 +179,400 0.17% 2,023,706
2014-01-28 2014-01-24 5.300 217,405 -5 0.09% 1,152,247
2014-01-23 2014-01-21 5.400 217,410 -21 0.09% 1,174,014
2014-01-21 2014-01-17 5.200 217,431 -138,600 0.09% 1,130,641
2014-01-20 2014-01-16 5.200 356,031 -102,000 0.15% 1,851,361
2014-01-15 2014-01-13 5.100 458,031 -15 0.19% 2,335,958
2014-01-14 2014-01-10 5.200 458,046 +13,500 0.19% 2,381,839
2014-01-13 2014-01-09 5.200 444,546 +31,800 0.19% 2,311,639
2014-01-10 2014-01-08 5.200 412,746 +39,900 0.17% 2,146,279
2014-01-08 2014-01-06 5.100 372,846 -144,924 0.16% 1,901,515
2014-01-07 2014-01-03 5.100 517,770 +218,400 0.22% 2,640,627
2014-01-06 2014-01-02 5.100 299,370 +39,900 0.13% 1,526,787
2014-01-03 2013-12-31 5.100 259,470 +42,000 0.11% 1,323,297
2013-12-23 2013-12-19 5.200 217,470 -7 0.09% 1,130,844
2013-12-05 2013-12-03 5.300 217,477 -25,803 0.09% 1,152,628
2013-12-04 2013-12-02 5.200 243,280 -95,100 0.10% 1,265,056
2013-11-28 2013-11-26 5.200 338,380 -1 0.14% 1,759,576
2013-11-26 2013-11-22 5.200 338,381 -70,500 0.14% 1,759,581
2013-11-25 2013-11-21 5.200 408,881 -64,200 0.17% 2,126,181
2013-11-19 2013-11-15 5.100 473,081 +255,600 0.20% 2,412,713
2013-11-12 2013-11-08 5.200 217,481 -157,511 0.09% 1,130,901
2013-11-07 2013-11-05 5.100 374,992 -156,300 0.16% 1,912,459
2013-10-29 2013-10-25 4.950 531,292 +68,700 0.22% 2,629,895
2013-10-28 2013-10-24 4.950 462,592 +2,100 0.19% 2,289,830
2013-10-21 2013-10-17 5.000 460,492 +125,400 0.19% 2,302,460
2013-10-18 2013-10-16 5.000 335,092 +19,800 0.14% 1,675,460
2013-10-17 2013-10-15 5.000 315,292 +49,500 0.13% 1,576,460
2013-10-16 2013-10-11 5.000 265,792 +40,800 0.11% 1,328,960
2013-10-11 2013-10-09 5.000 224,992 -1,800 0.09% 1,124,960
2013-10-10 2013-10-08 5.100 226,792 -87,900 0.09% 1,156,639
2013-10-09 2013-10-07 5.000 314,692 -87,909 0.13% 1,573,460
2013-10-07 2013-10-03 5.000 402,601 +175,800 0.17% 2,013,005
2013-10-02 2013-09-27 5.100 226,801 -3,000 0.09% 1,156,685
2013-09-27 2013-09-25 5.000 229,801 -5 0.10% 1,149,005
2013-09-26 2013-09-24 5.000 229,806 -3 0.10% 1,149,030
2013-09-25 2013-09-23 5.000 229,809 -3 0.10% 1,149,045
2013-09-17 2013-09-13 5.100 229,812 -9 0.10% 1,172,041
2013-09-16 2013-09-12 5.000 229,821 -206,700 0.10% 1,149,105
2013-09-13 2013-09-11 5.600 436,521 -150,000 0.18% 2,444,518
2013-09-12 2013-09-10 4.950 586,521 +900 0.25% 2,903,279
2013-09-10 2013-09-06 4.950 585,621 -20 0.25% 2,898,824
2013-09-09 2013-09-05 4.900 585,641 +45,300 0.25% 2,869,641
2013-09-06 2013-09-04 4.900 540,341 +132,600 0.23% 2,647,671
2013-09-03 2013-08-30 4.950 407,741 +136,499 0.17% 2,018,318
2013-09-02 2013-08-29 4.950 271,242 +46,500 0.11% 1,342,648
2013-08-30 2013-08-28 5.000 224,742 -1,200 0.09% 1,123,710
2013-08-27 2013-08-23 5.100 225,942 -354,600 0.09% 1,152,304
2013-08-22 2013-08-20 5.100 580,542 +300 0.24% 2,960,764
2013-08-21 2013-08-19 5.100 580,242 -126,840 0.24% 2,959,234
2013-08-20 2013-08-16 5.100 707,082 -300 0.30% 3,606,118
2013-08-16 2013-08-13 5.100 707,382 +1,200 0.30% 3,607,648
2013-08-15 2013-08-12 5.000 706,182 -1,200 0.30% 3,530,910
2013-08-13 2013-08-09 4.900 707,382 +300 0.30% 3,466,172
2013-08-12 2013-08-08 4.950 707,082 +900 0.30% 3,500,056
2013-08-08 2013-08-06 4.950 706,182 -900 0.30% 3,495,601
2013-08-02 2013-07-31 5.100 707,082 -600 0.30% 3,606,118
2013-07-31 2013-07-29 5.200 707,682 +300 0.30% 3,679,946
2013-07-30 2013-07-26 5.100 707,382 -9 0.30% 3,607,648
2013-07-29 2013-07-25 5.200 707,391 +300 0.30% 3,678,433
2013-07-26 2013-07-24 5.100 707,091 +900 0.30% 3,606,164
2013-07-24 2013-07-22 5.000 706,191 +49,178 0.30% 3,530,955
2013-07-23 2013-07-19 5.000 657,013 +186,900 0.27% 3,285,065
2013-07-22 2013-07-18 4.950 470,113 +148,500 0.20% 2,327,059
2013-07-17 2013-07-15 5.000 321,613 -290,100 0.13% 1,608,065
2013-07-16 2013-07-12 5.000 611,713 -5 0.26% 3,058,565
2013-07-15 2013-07-11 5.000 611,718 -720 0.26% 3,058,590
2013-07-10 2013-07-08 5.100 612,438 -35,400 0.26% 3,123,434
2013-07-09 2013-07-05 5.000 647,838 -2 0.27% 3,239,190
2013-07-04 2013-07-02 5.000 647,840 -429,000 0.27% 3,239,200
2013-06-25 2013-06-21 5.000 1,076,840 +325,500 0.45% 5,384,200
2013-06-20 2013-06-18 5.100 751,340 -230,700 0.31% 3,831,834
2013-06-19 2013-06-17 5.100 982,040 -390,000 0.41% 5,008,404
2013-06-17 2013-06-13 5.100 1,372,040 +19,500 0.57% 6,997,404
2013-06-11 2013-06-07 5.000 1,352,540 +301,200 0.57% 6,762,700
2013-06-05 2013-06-03 5.200 1,051,340 -174,300 0.44% 5,466,968
2013-05-27 2013-05-23 5.200 1,225,640 +174,300 0.51% 6,373,328
2013-05-13 2013-05-09 5.200 1,051,340 -1 0.44% 5,466,968
2013-05-10 2013-05-08 5.300 1,051,341 -146,700 0.44% 5,572,107
2013-05-09 2013-05-07 5.300 1,198,041 -300 0.50% 6,349,617
2013-05-08 2013-05-06 5.400 1,198,341 +52,200 0.50% 6,471,041
2013-05-07 2013-05-03 5.300 1,146,141 -13,200 0.48% 6,074,547
2013-05-03 2013-04-30 5.300 1,159,341 -110,400 0.49% 6,144,507
2013-05-02 2013-04-29 5.300 1,269,741 -9,000 0.53% 6,729,627
2013-04-26 2013-04-24 5.300 1,278,741 -720 0.54% 6,777,327
2013-04-25 2013-04-23 5.200 1,279,461 +227,400 0.54% 6,653,197
2013-04-23 2013-04-19 5.700 1,052,061 -1,800 0.44% 5,996,748
2013-04-19 2013-04-17 5.400 1,053,861 -38,700 0.44% 5,690,849
2013-04-18 2013-04-16 5.300 1,092,561 -38,700 0.46% 5,790,573
2013-04-17 2013-04-15 5.300 1,131,261 -77,700 0.47% 5,995,683
2013-04-11 2013-04-09 5.200 1,208,961 +3,600 0.51% 6,286,597
2013-04-09 2013-04-05 5.000 1,205,361 -9 0.50% 6,026,805
2013-04-03 2013-03-28 5.200 1,205,370 +3,900 0.50% 6,267,924
2013-04-02 2013-03-27 5.300 1,201,470 +155,100 0.50% 6,367,791
2013-03-25 2013-03-21 5.500 1,046,370 -7 0.44% 5,755,035
2013-03-22 2013-03-20 5.600 1,046,377 -5,040 0.44% 5,859,711
2013-03-19 2013-03-15 5.400 1,051,417 -97,800 0.44% 5,677,652
2013-03-18 2013-03-14 5.200 1,149,217 +49,800 0.48% 5,975,928
2013-03-15 2013-03-13 5.100 1,099,417 +48,000 0.46% 5,607,027
2013-03-11 2013-03-07 5.200 1,051,417 -6 0.44% 5,467,368
2013-03-07 2013-03-05 5.200 1,051,423 -9,900 0.44% 5,467,400
2013-03-05 2013-03-01 5.300 1,061,323 -2 0.44% 5,625,012
2013-03-04 2013-02-28 5.300 1,061,325 +9,900 0.44% 5,625,023
2013-02-21 2013-02-19 5.700 1,051,425 -5 0.44% 5,993,122
2013-02-18 2013-02-14 5.900 1,051,430 -7 0.44% 6,203,437
2013-02-14 2013-02-07 5.600 1,051,437 -6 0.44% 5,888,047
2013-01-28 2013-01-24 6.100 1,051,443 -12,000 0.44% 6,413,802
2013-01-23 2013-01-21 5.800 1,063,443 -6 0.45% 6,167,969
2013-01-22 2013-01-18 6.000 1,063,449 -9,900 0.45% 6,380,694
2013-01-18 2013-01-16 5.300 1,073,349 +1,200 0.45% 5,688,750
2013-01-17 2013-01-15 5.500 1,072,149 -1,024 0.45% 5,896,820
2013-01-16 2013-01-14 5.500 1,073,173 -9,000 0.45% 5,902,452
2013-01-15 2013-01-11 5.000 1,082,173 -1,200 0.45% 5,410,865
2013-01-14 2013-01-10 5.200 1,083,373 +1,043 0.45% 5,633,540
2013-01-11 2013-01-09 4.400 1,082,330 -5 0.45% 4,762,252
2013-01-09 2013-01-07 4.150 1,082,335 -12,009 0.45% 4,491,690
2013-01-04 2013-01-02 4.500 1,094,344 -8,940 0.46% 4,924,548
2013-01-03 2012-12-31 4.550 1,103,284 -4,200 0.46% 5,019,942
2013-01-02 2012-12-27 3.900 1,107,484 +12,000 0.46% 4,319,188
2012-12-28 2012-12-24 3.800 1,095,484 -120 0.46% 4,162,839
2012-12-20 2012-12-18 3.550 1,095,604 -11,703 0.46% 3,889,394
2012-12-11 2012-12-07 3.100 1,107,307 -5 0.46% 3,432,652
2012-12-10 2012-12-06 3.100 1,107,312 -24 0.46% 3,432,667
2012-12-07 2012-12-05 3.050 1,107,336 -240 0.46% 3,377,375
2012-11-19 2012-11-15 3.250 1,107,576 -10,800 0.46% 3,599,622
2012-11-14 2012-11-12 3.200 1,118,376 -300 0.47% 3,578,803
2012-11-09 2012-11-07 3.250 1,118,676 -4 0.47% 3,635,697
2012-11-08 2012-11-06 3.250 1,118,680 -909 0.47% 3,635,710
2012-11-06 2012-11-02 3.350 1,119,589 +9,000 0.47% 3,750,623
2012-10-31 2012-10-29 3.350 1,110,589 -91,200 0.46% 3,720,473
2012-10-30 2012-10-26 3.300 1,201,789 -243,001 0.50% 3,965,904
2012-10-29 2012-10-25 3.300 1,444,790 +12,000 0.60% 4,767,807
2012-10-26 2012-10-24 3.300 1,432,790 -43,200 0.60% 4,728,207
2012-10-24 2012-10-19 3.250 1,475,990 +14,398 0.62% 4,796,968
2012-10-19 2012-10-17 3.350 1,461,592 -9 0.61% 4,896,333
2012-10-18 2012-10-16 3.300 1,461,601 -24,120 0.61% 4,823,283
2012-10-15 2012-10-11 3.400 1,485,721 -3 0.62% 5,051,451
2012-10-11 2012-10-09 3.250 1,485,724 -897,000 0.62% 4,828,603
2012-10-08 2012-10-04 3.200 2,382,724 -160 1.00% 7,624,717
2012-10-04 2012-09-28 3.100 2,382,884 -900 1.00% 7,386,940
2012-09-14 2012-09-12 3.400 2,383,784 -7,200 1.00% 8,104,866
2012-09-13 2012-09-11 3.400 2,390,984 +337,200 1.00% 8,129,346
2012-09-12 2012-09-10 3.450 2,053,784 +3,000 0.86% 7,085,555
2012-09-11 2012-09-07 3.550 2,050,784 -36 0.86% 7,280,283
2012-09-10 2012-09-06 3.600 2,050,820 +736,380 0.86% 7,382,952
2012-09-07 2012-09-05 3.450 1,314,440 +861,000 0.55% 4,534,818
2012-08-28 2012-08-24 3.500 453,440 -24 0.19% 1,587,040
2012-08-17 2012-08-15 3.300 453,464 -14 0.19% 1,496,431
2012-08-13 2012-08-09 3.500 453,478 -5,760 0.19% 1,587,173
2012-08-06 2012-08-02 3.350 459,238 -24 0.19% 1,538,447
2012-07-25 2012-07-23 3.500 459,262 -2 0.20% 1,607,417
2012-07-23 2012-07-19 3.650 459,264 -22 0.20% 1,676,314
2012-07-20 2012-07-18 3.500 459,286 +300 0.20% 1,607,501
2012-07-19 2012-07-17 3.600 458,986 -16 0.20% 1,652,350
2012-07-16 2012-07-12 3.800 459,002 +9,000 0.20% 1,744,208
2012-07-13 2012-07-11 3.900 450,002 -1,983 0.19% 1,755,008
2012-07-11 2012-07-09 3.950 451,985 -1 0.19% 1,785,341
2012-07-10 2012-07-06 4.100 451,986 -10 0.19% 1,853,143
2012-07-09 2012-07-05 4.150 451,996 +12,000 0.19% 1,875,783
2012-07-06 2012-07-04 4.200 439,996 +1,500 0.19% 1,847,983
2012-07-03 2012-06-28 4.450 438,496 -1 0.19% 1,951,307
2012-06-29 2012-06-27 4.300 438,497 +69,483 0.19% 1,885,537
2012-06-26 2012-06-22 4.350 369,014 -4 0.19% 1,605,211
2012-06-22 2012-06-20 4.450 369,018 +9,000 0.19% 1,642,130
2012-06-21 2012-06-19 4.400 360,018 +15,000 0.19% 1,584,079
2012-06-20 2012-06-18 4.450 345,018 -2,400 0.18% 1,535,330
2012-06-05 2012-06-01 4.417 347,418 -272,400 0.18% 1,534,429
2012-06-04 2012-05-31 4.417 619,818 -123,964 0.32% 2,737,529
2012-05-22 2012-05-18 4.125 743,782 +326,880 0.32% 3,068,101
2012-05-21 2012-05-17 4.167 416,902 -6,840 0.18% 1,737,092
2012-05-15 2012-05-11 4.250 423,742 -7,204 0.18% 1,800,903
2012-05-02 2012-04-27 5.083 430,946 -4 0.19% 2,190,642
2012-03-15 2012-03-13 5.083 430,950 -28 0.19% 2,190,662
2012-02-06 2012-02-02 5.083 430,978 -36 0.19% 2,190,805
2012-01-31 2012-01-27 5.083 431,014 -2 0.19% 2,190,988
2012-01-10 2012-01-06 5.083 431,016 -5 0.19% 2,190,998
2011-12-30 2011-12-28 5.000 431,021 -10,800 0.19% 2,155,105
2011-12-22 2011-12-20 4.917 441,821 +18,000 0.19% 2,172,287
2011-12-21 2011-12-19 4.833 423,821 +10,800 0.18% 2,048,468
2011-12-20 2011-12-16 4.833 413,021 -12,240 0.18% 1,996,268
2011-12-16 2011-12-14 5.250 425,261 -1,440 0.18% 2,232,620
2011-12-15 2011-12-13 5.250 426,701 +25,200 0.18% 2,240,180
2011-12-13 2011-12-09 5.333 401,501 -3,600 0.17% 2,141,339
2011-12-09 2011-12-07 5.333 405,101 +720 0.17% 2,160,539
2011-12-07 2011-12-05 5.333 404,381 -3,600 0.17% 2,156,699
2011-12-02 2011-11-30 5.333 407,981 -9,360 0.18% 2,175,899
2011-11-23 2011-11-21 5.333 417,341 -7,200 0.18% 2,225,819
2011-11-22 2011-11-18 5.333 424,541 +720 0.18% 2,264,219
2011-11-18 2011-11-16 5.250 423,821 -3 0.18% 2,225,060
2011-11-17 2011-11-15 5.333 423,824 -2,172 0.18% 2,260,395
2011-11-16 2011-11-14 5.417 425,996 -3 0.18% 2,307,478
2011-11-15 2011-11-11 5.333 425,999 -13,680 0.18% 2,271,995
2011-11-14 2011-11-10 5.417 439,679 +2,514 0.19% 2,381,595
2011-11-11 2011-11-09 5.667 437,165 -7,200 0.19% 2,477,268
2011-11-10 2011-11-08 5.583 444,365 +18,360 0.19% 2,481,038
2011-11-09 2011-11-07 5.417 426,005 +10,800 0.18% 2,307,527
2011-11-08 2011-11-04 5.417 415,205 +5,760 0.18% 2,249,027
2011-11-07 2011-11-03 5.333 409,445 +8,640 0.18% 2,183,707
2011-11-04 2011-11-02 5.667 400,805 +2,880 0.17% 2,271,228
2011-11-01 2011-10-28 6.167 397,925 +48,556 0.17% 2,453,871
2011-10-26 2011-10-24 5.917 349,369 +5,040 0.15% 2,067,100
2011-10-20 2011-10-18 5.500 344,329 -3,600 0.15% 1,893,809
2011-10-18 2011-10-14 5.583 347,929 -6,840 0.15% 1,942,604
2011-10-17 2011-10-13 5.833 354,769 +6,480 0.15% 2,069,486
2011-10-12 2011-10-10 5.333 348,289 -3 0.15% 1,857,541
2011-10-11 2011-10-07 5.500 348,292 +2,520 0.15% 1,915,606
2011-10-03 2011-09-28 6.250 345,772 -64 0.15% 2,161,075
2011-09-28 2011-09-26 6.000 345,836 -8,640 0.15% 2,075,016
2011-09-27 2011-09-23 6.333 354,476 -3,600 0.15% 2,245,015
2011-09-26 2011-09-22 5.667 358,076 -2,160 0.15% 2,029,097
2011-09-23 2011-09-21 6.083 360,236 +2,160 0.15% 2,191,436
2011-09-19 2011-09-15 6.250 358,076 -11 0.15% 2,237,975
2011-09-14 2011-09-09 6.417 358,087 +7,560 0.15% 2,297,725
2011-09-09 2011-09-07 6.250 350,527 +14,040 0.15% 2,190,794
2011-09-08 2011-09-06 6.167 336,487 +2,160 0.14% 2,075,003
2011-09-05 2011-09-01 6.500 334,327 +1,080 0.14% 2,173,125
2011-09-01 2011-08-30 6.750 333,247 +3,954 0.14% 2,249,417
2011-08-31 2011-08-29 6.750 329,293 -17 0.14% 2,222,728
2011-08-25 2011-08-23 6.833 329,310 -1,440 0.14% 2,250,285
2011-08-24 2011-08-22 6.083 330,750 -23,400 0.14% 2,012,062
2011-08-16 2011-08-12 7.000 354,150 +2,520 0.15% 2,479,050
2011-08-11 2011-08-09 7.083 351,630 -1,800 0.15% 2,490,712
2011-08-10 2011-08-08 7.250 353,430 -3,600 0.15% 2,562,367
2011-08-09 2011-08-05 7.667 357,030 +2,520 0.15% 2,737,230
2011-07-26 2011-07-22 8.250 354,510 +1,080 0.15% 2,924,707
2011-07-22 2011-07-20 8.250 353,430 +2,520 0.15% 2,915,797
2011-07-21 2011-07-19 8.167 350,910 -2,520 0.15% 2,865,765
2011-07-19 2011-07-15 8.417 353,430 -1,800 0.15% 2,974,702
2011-07-18 2011-07-14 8.417 355,230 +8,640 0.15% 2,989,852
2011-07-14 2011-07-12 8.333 346,590 -3,240 0.15% 2,888,250
2011-07-13 2011-07-11 8.500 349,830 -11 0.15% 2,973,555
2011-07-12 2011-07-08 8.583 349,841 -5,042 0.15% 3,002,802
2011-07-08 2011-07-06 8.667 354,883 -4 0.15% 3,075,653
2011-07-07 2011-07-05 8.833 354,887 -2,880 0.15% 3,134,835
2011-07-05 2011-06-30 8.500 357,767 +1,440 0.15% 3,041,019
2011-06-30 2011-06-28 8.583 356,327 -7,200 0.15% 3,058,473
2011-06-29 2011-06-27 8.500 363,527 +7,200 0.16% 3,089,979
2011-06-21 2011-06-17 8.167 356,327 +6,480 0.16% 2,910,004
2011-06-17 2011-06-15 8.750 349,847 -3,240 0.15% 3,061,161
2011-06-16 2011-06-14 8.417 353,087 -1,800 0.15% 2,971,816
2011-06-15 2011-06-13 8.667 354,887 -2,520 0.16% 3,075,687
2011-06-14 2011-06-10 8.583 357,407 +2,520 0.16% 3,067,743
2011-06-13 2011-06-09 8.667 354,887 +6,120 0.16% 3,075,687
2011-06-10 2011-06-08 8.750 348,767 -2,520 0.15% 3,051,711
2011-06-09 2011-06-07 8.667 351,287 +14,400 0.15% 3,044,487
2011-06-03 2011-06-01 9.000 336,887 +2,880 0.15% 3,031,983
2011-06-02 2011-05-31 8.917 334,007 -1,440 0.15% 2,978,229
2011-06-01 2011-05-30 8.750 335,447 -7 0.15% 2,935,161
2011-05-27 2011-05-25 8.417 335,454 -1,800 0.15% 2,823,404
2011-05-26 2011-05-24 8.167 337,254 -2,880 0.15% 2,754,241
2011-05-25 2011-05-23 8.575 340,134 -697 0.15% 2,916,649
2011-05-24 2011-05-20 8.575 340,831 +4,041 0.15% 2,922,626
2011-05-23 2011-05-19 8.657 336,790 -5,145 0.14% 2,915,479
2011-05-18 2011-05-16 8.902 341,935 -5,877 0.15% 3,043,791
2011-05-17 2011-05-13 8.575 347,812 +2,935 0.15% 2,982,488
2011-05-16 2011-05-12 8.657 344,877 +6,245 0.15% 2,985,485
2011-05-13 2011-05-11 9.065 338,632 +7,347 0.15% 3,069,699
2011-05-12 2011-05-09 9.065 331,285 -15,796 0.14% 3,003,099
2011-05-11 2011-05-06 8.983 347,081 -4,776 0.15% 3,117,944
2011-05-09 2011-05-05 8.983 351,857 -2,571 0.15% 3,160,849
2011-05-06 2011-05-04 8.983 354,428 +1,469 0.15% 3,183,945
2011-05-05 2011-05-03 9.228 352,959 -2,584 0.15% 3,257,223
2011-05-04 2011-04-29 9.147 355,543 +2,939 0.15% 3,252,033
2011-05-03 2011-04-28 9.310 352,604 -3,674 0.15% 3,282,743
2011-04-29 2011-04-27 9.392 356,278 -51,061 0.15% 3,346,044
2011-04-28 2011-04-26 9.555 407,339 +3,306 0.17% 3,892,124
2011-04-27 2011-04-21 9.718 404,033 -3,306 0.17% 3,926,527
2011-04-26 2011-04-20 9.882 407,339 -54,000 0.17% 4,025,188
2011-04-21 2011-04-19 9.392 461,339 +30,490 0.20% 4,332,742
2011-04-20 2011-04-18 9.392 430,849 -5,878 0.19% 4,046,390
2011-04-19 2011-04-15 9.310 436,727 +19,470 0.19% 4,065,928
2011-04-18 2011-04-14 9.473 417,257 -6,250 0.18% 3,952,815
2011-04-15 2011-04-13 9.473 423,507 -8,082 0.18% 4,012,023
2011-04-14 2011-04-12 9.637 431,589 -91,102 0.19% 4,159,079
2011-04-13 2011-04-11 8.902 522,691 +1,837 0.22% 4,652,821
2011-04-12 2011-04-08 8.493 520,854 -2,572 0.22% 4,423,787
2011-04-11 2011-04-07 8.738 523,426 -1,837 0.22% 4,573,871
2011-04-08 2011-04-06 8.657 525,263 -6,983 0.23% 4,547,027
2011-04-07 2011-04-04 8.657 532,246 +6,976 0.23% 4,607,476
2011-04-04 2011-03-31 8.412 525,270 +1,103 0.23% 4,418,396
2011-03-31 2011-03-29 8.248 524,167 +9,551 0.23% 4,323,504
2011-03-29 2011-03-25 8.248 514,616 -3,673 0.23% 4,244,724
2011-03-28 2011-03-24 8.167 518,289 -1,469 0.23% 4,232,693
2011-03-25 2011-03-23 8.330 519,758 -29,756 0.23% 4,329,584
2011-03-24 2011-03-22 8.248 549,514 +735 0.24% 4,532,575
2011-03-18 2011-03-16 7.677 548,779 -6,245 0.24% 4,212,793
2011-03-17 2011-03-15 7.268 555,024 -1,469 0.25% 4,034,099
2011-03-10 2011-03-08 7.922 556,493 +6,245 0.25% 4,408,352
2011-03-08 2011-03-04 7.513 550,248 -18,368 0.24% 4,134,197
2011-03-02 2011-02-28 7.187 568,616 -3,673 0.25% 4,086,454
2011-03-01 2011-02-25 7.187 572,289 +18,367 0.25% 4,112,850
2011-02-17 2011-02-15 7.513 553,922 -14,694 0.25% 4,161,801
2011-02-15 2011-02-11 7.350 568,616 -4 0.25% 4,179,328
2011-02-10 2011-02-08 7.677 568,620 +39,306 0.25% 4,365,106
2011-02-09 2011-02-07 7.758 529,314 +3,673 0.24% 4,106,594
2011-02-07 2011-01-31 7.677 525,641 +8,076 0.23% 4,035,171
2011-01-31 2011-01-27 7.677 517,565 +16,898 0.23% 3,973,174
2011-01-28 2011-01-26 7.840 500,667 -5,878 0.22% 3,925,229
2011-01-27 2011-01-25 7.840 506,545 -367 0.23% 3,971,313
2011-01-25 2011-01-21 7.922 506,912 +1,102 0.23% 4,015,588
2011-01-21 2011-01-19 7.922 505,810 +5,877 0.23% 4,006,858
2011-01-20 2011-01-18 7.922 499,933 -6 0.22% 3,960,303
2011-01-19 2011-01-17 8.167 499,939 -6,979 0.22% 4,082,835
2011-01-18 2011-01-14 8.167 506,918 -14,694 0.23% 4,139,830
2011-01-12 2011-01-10 7.922 521,612 +7,714 0.23% 4,132,036
2011-01-11 2011-01-07 8.167 513,898 -2,590 0.23% 4,196,834
2011-01-10 2011-01-06 8.412 516,488 -7,714 0.23% 4,344,525
2011-01-07 2011-01-05 8.493 524,202 +20,571 0.23% 4,452,222
2011-01-06 2011-01-04 8.248 503,631 -1,102 0.22% 4,154,116
2011-01-05 2011-01-03 8.167 504,733 -1,102 0.22% 4,121,986
2010-12-28 2010-12-22 8.003 505,835 -26,816 0.23% 4,048,366
2010-12-22 2010-12-20 7.677 532,651 -2,939 0.24% 4,088,984
2010-12-21 2010-12-17 8.003 535,590 -12,857 0.24% 4,286,505
2010-12-20 2010-12-16 7.677 548,447 +1,469 0.24% 4,210,245
2010-12-17 2010-12-15 7.595 546,978 +26,449 0.24% 4,154,298
2010-12-16 2010-12-14 7.595 520,529 +1,837 0.23% 3,953,418
2010-12-14 2010-12-10 7.677 518,692 +27,551 0.23% 3,981,826
2010-12-13 2010-12-09 8.003 491,141 -14,704 0.22% 3,930,765
2010-12-10 2010-12-08 8.167 505,845 +4,041 0.23% 4,131,067
2010-12-09 2010-12-07 8.167 501,804 +16,898 0.22% 4,098,066
2010-12-08 2010-12-06 8.330 484,906 +62,082 0.22% 4,039,267
2010-12-07 2010-12-03 8.575 422,824 +2,571 0.19% 3,625,716
2010-12-06 2010-12-02 8.493 420,253 +39,674 0.19% 3,569,349
2010-12-03 2010-12-01 8.738 380,579 +3,673 0.17% 3,325,626
2010-12-02 2010-11-30 8.412 376,906 -4,408 0.17% 3,170,408
2010-12-01 2010-11-29 8.493 381,314 +3,674 0.17% 3,238,627
2010-11-30 2010-11-26 8.412 377,640 +28,285 0.17% 3,176,582
2010-11-29 2010-11-25 8.575 349,355 +29,388 0.16% 2,995,719
2010-11-26 2010-11-24 8.738 319,967 +2,571 0.14% 2,795,978
2010-11-25 2010-11-23 8.902 317,396 +3,674 0.14% 2,825,353
2010-11-22 2010-11-18 9.310 313,722 +367 0.14% 2,920,752
2010-11-18 2010-11-16 9.392 313,355 -1,837 0.14% 2,942,926
2010-11-17 2010-11-15 9.555 315,192 -3,673 0.14% 3,011,660
2010-11-12 2010-11-10 9.637 318,865 +3,672 0.14% 3,072,796
2010-11-10 2010-11-08 9.800 315,193 +2,572 0.14% 3,088,891
2010-11-09 2010-11-05 9.800 312,621 +4,401 0.14% 3,063,686
2010-11-08 2010-11-04 10.045 308,220 +1,469 0.14% 3,096,070
2010-11-05 2010-11-03 10.127 306,751 -7,347 0.14% 3,106,365
2010-11-04 2010-11-02 9.882 314,098 -6 0.14% 3,103,812
2010-11-03 2010-11-01 10.045 314,104 -367 0.14% 3,155,175
2010-11-02 2010-10-29 9.800 314,471 +45,183 0.14% 3,081,816
2010-11-01 2010-10-28 9.555 269,288 -2,938 0.12% 2,573,047
2010-10-29 2010-10-27 9.800 272,226 +5,510 0.12% 2,667,815
2010-10-27 2010-10-25 10.698 266,716 -2,204 0.12% 2,853,417
2010-10-26 2010-10-22 10.698 268,920 -1,473 0.12% 2,876,996
2010-10-22 2010-10-20 10.535 270,393 +5,143 0.12% 2,848,590
2010-10-21 2010-10-19 10.780 265,250 -14,694 0.12% 2,859,395
2010-10-20 2010-10-18 10.290 279,944 -2,577 0.13% 2,880,624
2010-10-19 2010-10-15 10.372 282,521 -9,556 0.13% 2,930,214
2010-10-18 2010-10-14 10.208 292,077 -6,618 0.13% 2,981,619
2010-10-15 2010-10-13 10.453 298,695 -39,306 0.13% 3,122,358
2010-10-14 2010-10-12 10.045 338,001 -2,204 0.15% 3,395,220
2010-10-13 2010-10-11 10.045 340,205 -16,898 0.15% 3,417,359
2010-10-12 2010-10-08 9.432 357,103 -24,612 0.16% 3,368,374
2010-10-11 2010-10-07 8.782 381,715 -17,517 0.17% 3,352,215
2010-10-07 2010-10-05 8.457 399,232 +4,427 0.18% 3,376,195
2010-10-06 2010-10-04 8.457 394,805 +4,058 0.18% 3,338,757
2010-10-05 2010-09-30 8.701 390,747 -4,058 0.17% 3,399,760
2010-10-04 2010-09-29 8.538 394,805 +16,233 0.18% 3,370,860
2010-09-29 2010-09-27 8.782 378,572 +22,506 0.17% 3,324,613
2010-09-27 2010-09-22 8.701 356,066 +3,689 0.16% 3,098,012
2010-09-24 2010-09-21 8.619 352,377 +3,689 0.16% 3,037,262
2010-09-22 2010-09-20 8.863 348,688 +8,855 0.16% 3,090,525
2010-09-21 2010-09-17 8.701 339,833 -2 0.15% 2,956,774
2010-09-16 2010-09-14 8.457 339,835 +12,179 0.15% 2,873,891
2010-09-15 2010-09-13 8.457 327,656 -2,582 0.15% 2,770,896
2010-09-13 2010-09-09 8.538 330,238 -4,058 0.15% 2,819,585
2010-09-10 2010-09-08 8.619 334,296 +11,806 0.15% 2,881,415
2010-09-09 2010-09-07 8.538 322,490 -35,418 0.14% 2,753,432
2010-09-08 2010-09-06 8.701 357,908 -36,906 0.16% 3,114,039
2010-09-07 2010-09-03 8.701 394,814 -7,010 0.18% 3,435,146
2010-09-06 2010-09-02 8.782 401,824 +36,156 0.18% 3,528,811
2010-09-03 2010-09-01 8.619 365,668 +23,612 0.17% 3,151,822
2010-09-02 2010-08-31 8.457 342,056 +33,204 0.16% 2,892,673
2010-09-01 2010-08-30 8.782 308,852 +5,534 0.15% 2,712,333
2010-08-31 2010-08-27 8.782 303,318 -1,107 0.14% 2,663,733
2010-08-30 2010-08-26 9.107 304,425 -4,427 0.14% 2,772,472
2010-08-26 2010-08-24 9.270 308,852 +2,214 0.15% 2,863,018
2010-08-25 2010-08-23 9.270 306,638 -4,059 0.15% 2,842,495
2010-08-24 2010-08-20 9.351 310,697 +1,845 0.15% 2,905,385
2010-08-23 2010-08-19 9.432 308,852 -10,330 0.15% 2,913,246
2010-08-20 2010-08-18 9.351 319,182 +4,796 0.15% 2,984,730
2010-08-19 2010-08-17 9.270 314,386 +3,684 0.15% 2,914,318
2010-08-16 2010-08-12 9.270 310,702 -1,475 0.17% 2,880,167
2010-08-13 2010-08-11 9.351 312,177 +2,951 0.17% 2,919,225
2010-08-12 2010-08-10 9.351 309,226 +3,321 0.17% 2,891,630
2010-08-11 2010-08-09 9.514 305,905 -5,535 0.17% 2,910,323
2010-08-10 2010-08-06 9.432 311,440 -2,213 0.17% 2,937,658
2010-08-09 2010-08-05 9.514 313,653 +2,582 0.17% 2,984,037
2010-08-06 2010-08-04 9.676 311,071 -1,106 0.17% 3,010,061
2010-08-04 2010-08-02 10.164 312,177 +14,388 0.17% 3,173,071
2010-08-03 2010-07-30 10.002 297,789 +1,107 0.16% 2,978,397
2010-08-02 2010-07-29 10.002 296,682 +3,685 0.16% 2,967,325
2010-07-30 2010-07-28 9.839 292,997 +1,845 0.16% 2,882,819
2010-07-28 2010-07-26 10.002 291,152 -7 0.16% 2,912,016
2010-07-27 2010-07-23 10.164 291,159 +1,476 0.16% 2,959,437
2010-07-26 2010-07-22 10.246 289,683 -2,213 0.16% 2,967,990
2010-07-23 2010-07-21 10.083 291,896 -5,903 0.16% 2,943,192
2010-07-21 2010-07-19 9.351 297,799 +14,728 0.16% 2,784,774
2010-07-20 2010-07-16 9.351 283,071 +5,165 0.15% 2,647,049
2010-07-19 2010-07-15 9.351 277,906 -7 0.15% 2,598,751
2010-07-15 2010-07-13 9.595 277,913 +1,473 0.15% 2,666,611
2010-07-14 2010-07-12 9.432 276,440 -11,068 0.15% 2,607,520
2010-07-13 2010-07-09 9.351 287,508 +21,767 0.16% 2,688,541
2010-07-12 2010-07-08 9.514 265,741 +36,525 0.15% 2,528,211
2010-07-09 2010-07-07 9.270 229,216 -10,699 0.13% 2,124,803
2010-07-08 2010-07-06 9.514 239,915 -14,758 0.13% 2,282,507
2010-07-06 2010-07-02 9.514 254,673 +3,690 0.14% 2,422,912
2010-07-05 2010-06-30 9.351 250,983 -5 0.14% 2,346,989
2010-06-28 2010-06-24 9.920 250,988 -1,107 0.14% 2,489,898
2010-06-24 2010-06-22 9.920 252,095 -369 0.14% 2,500,880
2010-06-23 2010-06-21 10.083 252,464 +4,058 0.14% 2,545,599
2010-06-22 2010-06-18 10.083 248,406 -3 0.14% 2,504,682
2010-06-11 2010-06-09 10.002 248,409 -3 0.14% 2,484,513
2010-06-09 2010-06-07 9.920 248,412 -7,747 0.14% 2,464,343
2010-06-08 2010-06-04 10.408 256,159 +6,271 0.14% 2,666,174
2010-06-07 2010-06-03 10.327 249,888 +15,496 0.14% 2,580,584
2010-06-04 2010-06-02 10.327 234,392 -18,078 0.13% 2,420,557
2010-06-03 2010-06-01 10.652 252,470 +1,476 0.14% 2,689,366
2010-06-02 2010-05-31 10.734 250,994 -19,559 0.14% 2,694,053
2010-06-01 2010-05-28 10.408 270,553 -8,854 0.15% 2,815,990
2010-05-31 2010-05-27 10.164 279,407 +7,747 0.15% 2,839,985
2010-05-28 2010-05-26 9.514 271,660 -11,806 0.15% 2,584,523
2010-05-27 2010-05-25 9.189 283,466 +39,477 0.17% 2,604,643
2010-05-26 2010-05-24 10.164 243,989 +368 0.15% 2,479,985
2010-05-25 2010-05-20 10.164 243,621 -8,116 0.15% 2,476,245
2010-05-19 2010-05-17 10.083 251,737 +738 0.16% 2,538,269
2010-05-18 2010-05-14 10.652 250,999 -30,253 0.16% 2,673,697
2010-05-17 2010-05-13 10.408 281,252 -4,796 0.18% 2,927,348
2010-05-14 2010-05-12 10.246 286,048 -18,448 0.18% 2,930,747
2010-05-13 2010-05-11 9.920 304,496 +53,127 0.19% 3,020,718
2010-05-12 2010-05-10 10.246 251,369 -5,900 0.16% 2,575,438
2010-05-11 2010-05-07 10.571 257,269 +10,330 0.16% 2,719,566
2010-05-10 2010-05-06 11.465 246,939 -1,475 0.15% 2,831,246
2010-05-07 2010-05-05 11.872 248,414 +27,301 0.16% 2,949,156
2010-05-06 2010-05-04 12.929 221,113 +14,389 0.14% 2,858,777
2010-05-05 2010-05-03 13.417 206,724 +8,854 0.13% 2,773,599
2010-05-04 2010-04-30 13.336 197,870 -98,875 0.12% 2,638,716
2010-05-03 2010-04-29 12.685 296,745 -26,564 0.19% 3,764,236
2010-04-30 2010-04-28 12.035 323,309 -22,136 0.20% 3,890,884
2010-04-29 2010-04-27 11.628 345,445 -4,796 0.22% 4,016,833
2010-04-28 2010-04-26 11.547 350,241 -2,214 0.22% 4,044,121
2010-04-27 2010-04-23 11.140 352,455 -7,747 0.22% 3,926,387
2010-04-26 2010-04-22 11.303 360,202 -64,938 0.23% 4,071,268
2010-04-23 2010-04-21 10.083 425,140 -3,321 0.27% 4,286,694
2010-04-22 2010-04-20 9.270 428,461 +12,544 0.27% 3,971,778
2010-04-21 2010-04-19 9.026 415,917 -39,107 0.26% 3,754,036
2010-04-20 2010-04-16 9.189 455,024 +56,816 0.28% 4,181,014
2010-04-19 2010-04-15 9.432 398,208 -32,466 0.25% 3,756,097
2010-04-16 2010-04-14 8.701 430,674 +97,030 0.27% 3,747,152
2010-04-15 2010-04-13 8.945 333,644 +81,535 0.21% 2,984,316
2010-04-14 2010-04-12 9.595 252,109 +36,525 0.16% 2,419,018
2010-04-13 2010-04-09 9.595 215,584 +7,379 0.14% 2,068,556
2010-04-12 2010-04-08 9.514 208,205 +42,797 0.13% 1,980,824
2010-04-09 2010-04-07 10.164 165,408 +12,912 0.10% 1,681,262
2010-04-08 2010-04-01 10.246 152,496 +3,622 0.10% 1,562,420
2010-04-07 2010-03-31 10.571 148,874 +3,279 0.09% 1,573,733
2010-04-01 2010-03-30 10.490 145,595 +5,534 0.09% 1,527,232
2010-03-30 2010-03-26 10.734 140,061 +13,651 0.09% 1,503,350
2010-03-23 2010-03-19 11.221 126,410 +2,582 0.08% 1,418,500
2010-03-18 2010-03-16 11.547 123,828 +5,153 0.08% 1,429,802
2010-03-17 2010-03-15 11.709 118,675 +726 0.08% 1,389,602
2010-03-15 2010-03-11 12.360 117,949 -1,107 0.08% 1,457,829
2010-03-12 2010-03-10 12.035 119,056 -13 0.08% 1,432,788
2010-03-11 2010-03-09 12.197 119,069 +1,476 0.08% 1,452,308
2010-03-10 2010-03-08 12.929 117,593 +4,422 0.08% 1,520,363
2010-03-05 2010-03-03 12.360 113,171 +1,845 0.07% 1,398,774
2010-03-04 2010-03-02 12.360 111,326 +1,845 0.07% 1,375,970
2010-03-03 2010-03-01 12.441 109,481 +3,295 0.07% 1,362,069
2010-03-02 2010-02-26 11.059 106,186 +1,476 0.07% 1,174,289
2010-03-01 2010-02-25 11.303 104,710 +1,476 0.07% 1,183,510
2010-02-12 2010-02-10 10.571 103,234 -1,476 0.07% 1,091,277
2010-02-10 2010-02-08 11.221 104,710 -1,844 0.07% 1,174,995
2010-01-29 2010-01-27 12.197 106,554 -1,476 0.07% 1,299,660
2010-01-28 2010-01-26 12.360 108,030 -3,690 0.08% 1,335,232
2010-01-27 2010-01-25 12.522 111,720 +2,951 0.08% 1,399,009
2010-01-25 2010-01-21 12.604 108,769 -5,534 0.09% 1,370,900
2010-01-22 2010-01-20 12.929 114,303 -2,952 0.09% 1,477,827
2010-01-20 2010-01-18 12.766 117,255 -36,168 0.10% 1,496,924
2010-01-19 2010-01-15 13.173 153,423 -3,689 0.13% 2,021,037
2010-01-18 2010-01-14 12.685 157,112 +43,165 0.13% 1,992,979
2010-01-15 2010-01-13 12.604 113,947 +2,214 0.09% 1,436,162
2010-01-14 2010-01-12 13.580 111,733 -738 0.09% 1,517,284
2010-01-11 2010-01-07 13.092 112,471 -3,320 0.09% 1,472,432
2010-01-08 2010-01-06 13.010 115,791 -25 0.09% 1,506,481
2010-01-07 2010-01-05 12.685 115,816 -60,875 0.10% 1,469,136
2010-01-06 2010-01-04 12.116 176,691 -19,556 0.14% 2,140,768
2010-01-05 2009-12-31 10.246 196,247 -13,293 0.16% 2,010,677
2010-01-04 2009-12-29 9.595 209,540 +738 0.17% 2,010,563
2009-12-30 2009-12-28 9.107 208,802 -6,272 0.17% 1,901,610
2009-12-29 2009-12-24 8.863 215,074 -5,903 0.18% 1,906,265
2009-12-23 2009-12-21 8.701 220,977 -1,107 0.18% 1,922,648
2009-12-22 2009-12-18 8.945 222,084 +6,272 0.18% 1,986,455
2009-12-17 2009-12-15 9.676 215,812 +738 0.18% 2,088,293
2009-12-16 2009-12-14 9.676 215,074 +6,272 0.18% 2,081,152
2009-12-15 2009-12-11 9.432 208,802 -9,593 0.17% 1,969,525
2009-12-14 2009-12-10 9.107 218,395 +5,903 0.18% 1,988,976
2009-12-11 2009-12-09 9.514 212,492 +8,855 0.17% 2,021,610
2009-12-10 2009-12-08 9.920 203,637 +738 0.17% 2,020,158
2009-12-08 2009-12-04 9.595 202,899 -7,010 0.17% 1,946,842
2009-12-07 2009-12-03 9.270 209,909 -5,534 0.17% 1,945,829
2009-12-04 2009-12-02 9.351 215,443 -9,962 0.18% 2,014,647
2009-12-03 2009-12-01 9.270 225,405 -27 0.18% 2,089,475
2009-12-02 2009-11-30 9.026 225,432 +5,534 0.18% 2,034,733
2009-12-01 2009-11-27 8.619 219,898 +31,728 0.18% 1,895,379
2009-11-30 2009-11-26 9.351 188,170 +5,531 0.15% 1,759,613
2009-11-26 2009-11-24 9.514 182,639 -749 0.15% 1,737,594
2009-11-25 2009-11-23 9.270 183,388 +2,213 0.15% 1,699,983
2009-11-24 2009-11-20 9.758 181,175 -756 0.15% 1,767,862
2009-11-23 2009-11-19 9.920 181,931 +738 0.15% 1,804,826
2009-11-11 2009-11-09 9.758 181,193 +1,476 0.15% 1,768,038
2009-11-10 2009-11-06 9.026 179,717 -2 0.15% 1,622,112
2009-11-09 2009-11-05 8.945 179,719 -4,058 0.15% 1,607,517
2009-11-06 2009-11-04 8.945 183,777 -1,476 0.15% 1,643,814
2009-11-03 2009-10-30 8.945 185,253 +1,464 0.15% 1,657,016
2009-11-02 2009-10-29 9.026 183,789 +1,103 0.15% 1,658,866
2009-10-30 2009-10-28 9.107 182,686 +1,476 0.15% 1,663,765
2009-10-29 2009-10-27 9.351 181,210 +2,951 0.15% 1,694,528
2009-10-28 2009-10-23 9.595 178,259 -12,544 0.15% 1,710,418
2009-10-27 2009-10-22 9.270 190,803 +11,806 0.16% 1,768,719
2009-10-23 2009-10-21 9.676 178,997 +13,639 0.15% 1,732,054
2009-10-22 2009-10-20 9.432 165,358 -7,404 0.14% 1,559,739
2009-10-21 2009-10-19 8.538 172,762 +1,845 0.14% 1,475,049
2009-10-20 2009-10-16 8.538 170,917 -369 0.14% 1,459,296
2009-10-15 2009-10-13 8.457 171,286 -8,854 0.14% 1,448,518
2009-10-13 2009-10-09 9.026 180,140 +4,058 0.15% 1,625,930
2009-10-12 2009-10-08 8.945 176,082 -19 0.14% 1,574,985
2009-10-09 2009-10-07 9.026 176,101 -378 0.14% 1,589,475
2009-10-08 2009-10-06 8.701 176,479 +3,689 0.14% 1,535,485
2009-10-07 2009-10-05 8.945 172,790 +2,583 0.14% 1,545,540
2009-10-05 2009-09-30 9.270 170,207 +1,480 0.14% 1,577,797
2009-09-30 2009-09-28 9.758 168,727 +738 0.14% 1,646,397
2009-09-28 2009-09-24 10.490 167,989 +1,107 0.14% 1,762,136
2009-09-24 2009-09-22 10.246 166,882 +2,214 0.16% 1,709,814
2009-09-22 2009-09-18 10.327 164,668 +70,091 0.16% 1,700,520
2009-09-21 2009-09-17 10.490 94,577 +738 0.09% 992,074
2009-09-18 2009-09-16 10.815 93,839 +2,952 0.09% 1,014,855
2009-09-14 2009-09-10 9.920 90,887 -15 0.09% 901,634
2009-09-11 2009-09-09 9.676 90,902 -738 0.09% 879,608
2009-09-10 2009-09-08 9.920 91,640 +3,690 0.09% 909,104
2009-09-08 2009-09-04 10.408 87,950 +6,248 0.10% 915,408
2009-09-07 2009-09-03 10.164 81,702 -3,689 0.09% 830,446
2009-09-04 2009-09-02 10.083 85,391 +1,107 0.09% 860,999
2009-09-02 2009-08-31 10.571 84,284 -4,059 0.09% 890,958
2009-09-01 2009-08-28 10.246 88,343 -1,844 0.10% 905,131
2009-08-31 2009-08-27 11.953 90,187 +5,165 0.10% 1,078,028
2009-08-28 2009-08-26 11.303 85,022 +2,211 0.09% 960,981
2009-08-26 2009-08-24 11.059 82,811 +11,437 0.09% 915,790
2009-08-21 2009-08-19 9.432 71,374 -3,321 0.08% 673,235
2009-08-20 2009-08-18 10.002 74,695 -1,107 0.08% 747,077
2009-08-19 2009-08-17 10.408 75,802 -3,321 0.08% 788,968
2009-08-18 2009-08-14 10.571 79,123 +6,272 0.09% 836,402
2009-08-14 2009-08-12 10.652 72,851 +1,845 0.08% 776,025
2009-08-11 2009-08-07 10.246 71,006 -1,845 0.08% 727,502
2009-08-10 2009-08-06 9.920 72,851 -9 0.08% 722,710
2009-08-06 2009-08-04 10.002 72,860 +1,839 0.08% 728,724
2009-08-05 2009-08-03 10.571 71,021 +1,107 0.08% 750,756
2009-08-04 2009-07-31 10.083 69,914 +1,549 0.08% 704,944
2009-08-03 2009-07-30 9.595 68,365 -9,592 0.07% 655,971
2009-07-31 2009-07-29 8.375 77,957 -5,760 0.08% 652,922
2009-07-30 2009-07-28 7.969 83,717 +738 0.09% 667,127
2009-07-29 2009-07-27 7.644 82,979 -4,490 0.09% 634,256
2009-07-28 2009-07-24 7.400 87,469 +7,010 0.10% 647,239
2009-07-24 2009-07-22 8.375 80,459 +12,033 0.09% 673,877
2009-07-23 2009-07-21 8.375 68,426 +1,473 0.10% 573,096
2009-07-22 2009-07-20 8.538 66,953 -3,689 0.10% 571,647
2009-07-20 2009-07-16 7.725 70,642 +3,689 0.11% 545,702
2009-07-17 2009-07-15 7.806 66,953 -7,758 0.10% 522,649
2009-07-16 2009-07-14 7.156 74,711 +7,742 0.11% 534,609
2009-07-14 2009-07-10 6.830 66,969 -1 0.10% 457,427
2009-07-13 2009-07-09 6.912 66,970 +1,106 0.10% 462,880
2009-07-10 2009-07-08 6.749 65,864 +590 0.10% 444,524
2009-07-09 2009-07-07 6.993 65,274 +735 0.10% 456,465
2009-07-06 2009-07-02 7.318 64,539 -1,845 0.10% 472,317
2009-06-30 2009-06-26 8.457 66,384 -2 0.10% 561,391
2009-06-25 2009-06-23 8.050 66,386 -5,534 0.10% 534,417
2009-06-23 2009-06-19 7.895 71,920 -23,356 0.11% 567,808
2009-06-22 2009-06-18 7.895 95,276 +5,016 0.13% 752,203
2009-06-18 2009-06-16 7.895 90,260 -11,288 0.12% 712,602
2009-06-17 2009-06-15 8.397 101,548 +4,180 0.14% 852,739
2009-06-12 2009-06-10 7.895 97,368 +7,105 0.13% 768,719
2009-06-11 2009-06-09 8.326 90,263 +4,021 0.12% 751,496
2009-06-10 2009-06-08 8.541 86,242 +418 0.12% 736,588
2009-06-09 2009-06-05 7.177 85,824 -5,434 0.12% 615,981
2009-06-08 2009-06-04 7.464 91,258 +23,825 0.12% 681,182
2009-06-05 2009-06-03 6.531 67,433 -12,540 0.09% 440,426
2009-06-04 2009-06-02 6.172 79,973 +7,106 0.11% 493,629
2009-06-03 2009-06-01 6.460 72,867 +5,852 0.10% 470,687
2009-06-02 2009-05-29 6.388 67,015 -4,201 0.09% 428,076
2009-06-01 2009-05-27 6.244 71,216 +4,177 0.10% 444,688
2009-05-29 2009-05-26 6.316 67,039 -7 0.09% 423,418
2009-05-27 2009-05-25 6.603 67,046 +5,434 0.09% 442,710
2009-05-26 2009-05-22 6.244 61,612 +2,090 0.08% 384,719
2009-05-25 2009-05-21 6.603 59,522 -17,555 0.08% 393,029
2009-05-21 2009-05-19 6.101 77,077 +2,912 0.10% 470,222
2009-05-20 2009-05-18 6.244 74,165 +4,179 0.10% 463,102
2009-05-19 2009-05-15 6.675 69,986 +2,508 0.09% 467,146
2009-05-18 2009-05-14 5.814 67,478 +10,868 0.09% 392,289
2009-05-14 2009-05-12 5.239 56,610 -11 0.08% 296,603
2009-05-13 2009-05-11 5.239 56,621 -1,268 0.08% 296,660
2009-05-12 2009-05-08 5.024 57,889 -4 0.08% 290,839
2009-05-06 2009-05-04 5.096 57,893 -6 0.08% 295,014
2009-04-24 2009-04-22 5.311 57,899 +3,762 0.08% 307,512
2009-04-22 2009-04-20 5.239 54,137 -42 0.07% 283,646
2009-04-21 2009-04-17 5.239 54,179 -4,180 0.07% 283,866
2009-04-20 2009-04-16 5.168 58,359 -2,516 0.08% 301,578
2009-04-15 2009-04-09 4.809 60,875 +2,508 0.08% 292,734
2009-04-09 2009-04-07 4.809 58,367 -6 0.08% 280,673
2009-04-07 2009-04-03 4.881 58,373 +2,926 0.08% 284,892
2009-04-01 2009-03-30 4.881 55,447 -3,346 0.07% 270,611
2009-03-30 2009-03-26 4.881 58,793 -2 0.08% 286,942
2009-03-19 2009-03-17 5.096 58,795 +4,180 0.08% 299,611
2009-03-18 2009-03-16 5.383 54,615 +1,672 0.07% 293,990
2009-03-06 2009-03-04 4.809 52,943 -2 0.07% 254,591
2009-02-27 2009-02-25 4.952 52,945 -51 0.07% 262,200
2009-02-17 2009-02-13 4.809 52,996 -449 0.07% 254,845
2009-02-12 2009-02-10 4.952 53,445 -42 0.07% 264,676
2009-02-09 2009-02-05 5.024 53,487 -5 0.07% 268,723
2009-01-30 2009-01-23 5.024 53,492 -3 0.07% 268,748
2009-01-15 2009-01-13 5.168 53,495 -79 0.07% 276,442
2009-01-08 2009-01-06 5.383 53,574 -66 0.07% 288,386
2008-12-29 2008-12-22 5.598 53,640 +164 0.07% 300,291
2008-12-22 2008-12-18 5.598 53,476 -3 0.07% 299,373
2008-12-17 2008-12-15 6.101 53,479 -3 0.07% 326,258
2008-12-16 2008-12-12 6.316 53,482 -2,507 0.07% 337,792
2008-12-12 2008-12-10 5.598 55,989 +2,507 0.08% 313,441
2008-12-08 2008-12-04 5.670 53,482 +19 0.07% 303,245
2008-11-21 2008-11-19 4.593 53,463 -25 0.07% 245,580
2008-11-10 2008-11-06 5.526 53,488 +1 0.07% 295,601
2008-10-23 2008-10-21 7.895 53,487 -3 0.07% 422,279
2008-10-21 2008-10-17 7.536 53,490 -4 0.07% 403,107
2008-10-20 2008-10-16 7.751 53,494 +28,005 0.07% 414,656
2008-10-16 2008-10-14 7.895 25,489 -6 0.03% 201,235
2008-10-15 2008-10-13 7.393 25,495 -1,253 0.03% 188,474
2008-10-14 2008-10-10 7.967 26,748 -9 0.04% 213,095
2008-10-10 2008-10-08 9.330 26,757 +7 0.04% 249,655
2008-10-09 2008-10-06 10.263 26,750 -3 0.04% 274,548
2008-10-06 2008-10-02 11.771 26,753 -6 0.04% 314,902
2008-09-25 2008-09-23 12.991 26,759 -2,926 0.05% 347,622
2008-09-22 2008-09-18 11.412 29,685 -14,212 0.06% 338,761
2008-09-16 2008-09-11 14.283 43,897 -836 0.09% 626,970
2008-09-05 2008-09-03 14.355 44,733 -835 0.09% 642,121
2008-09-03 2008-09-01 14.785 45,568 +13 0.09% 673,730
2008-08-25 2008-08-20 15.288 45,555 -5 0.09% 696,425
2008-08-14 2008-08-12 16.149 45,560 -2,508 0.09% 735,741
2008-08-11 2008-08-07 15.072 48,068 -1 0.10% 724,493
2008-07-29 2008-07-25 16.077 48,069 +836 0.10% 772,809
2008-07-28 2008-07-24 16.508 47,233 -3 0.09% 779,708
2008-07-22 2008-07-18 16.651 47,236 +836 0.09% 786,538
2008-07-21 2008-07-17 16.508 46,400 -836 0.09% 765,957
2008-07-15 2008-07-11 15.934 47,236 -2 0.09% 752,636
2008-07-11 2008-07-09 15.934 47,238 -3 0.09% 752,668
2008-07-07 2008-07-03 15.934 47,241 +836 0.09% 752,716
2008-07-02 2008-06-27 16.077 46,405 -2 0.09% 746,056
2008-06-26 2008-06-24 16.508 46,407 +1,254 0.09% 766,073
2008-06-24 2008-06-20 16.723 45,153 -1,672 0.09% 755,095
2008-06-23 2008-06-19 16.292 46,825 -1,686 0.09% 762,891
2008-06-20 2008-06-18 16.436 48,511 -836 0.10% 797,324
2008-06-18 2008-06-16 15.144 49,347 -2 0.10% 747,312
2008-06-16 2008-06-12 15.359 49,349 +2,508 0.10% 757,968
2008-06-11 2008-06-06 15.934 46,841 -7 0.09% 746,342
2008-06-03 2008-05-30 15.934 46,848 -1,260 0.09% 746,454
2008-06-02 2008-05-29 16.149 48,108 +12,540 0.10% 776,888
2008-05-28 2008-05-26 14.355 35,568 -16 0.07% 510,562
2008-05-23 2008-05-21 14.713 35,584 -4,179 0.07% 523,561
2008-05-21 2008-05-19 14.355 39,763 -13 0.08% 570,779
2008-05-15 2008-05-13 14.498 39,776 -1 0.08% 576,675
2008-05-09 2008-05-07 13.780 39,777 -7 0.08% 548,141
2008-05-08 2008-05-06 14.139 39,784 +1,254 0.08% 562,514
2008-05-07 2008-05-05 14.355 38,530 -418 0.08% 553,080
2008-05-02 2008-04-29 13.637 38,948 -70 0.08% 531,126
2008-04-30 2008-04-28 13.493 39,018 -2,090 0.08% 526,480
2008-04-23 2008-04-21 13.421 41,108 -4,180 0.08% 551,730
2008-04-21 2008-04-17 13.637 45,288 -40 0.09% 617,583
2008-04-18 2008-04-16 13.493 45,328 -6 0.09% 611,622
2008-04-17 2008-04-15 13.493 45,334 +1,282 0.09% 611,703
2008-04-16 2008-04-14 13.637 44,052 -3 0.09% 600,728
2008-04-15 2008-04-11 13.637 44,055 +836 0.09% 600,769
2008-04-14 2008-04-10 13.565 43,219 +1,254 0.09% 586,267
2008-04-09 2008-04-07 13.565 41,965 -1,254 0.08% 569,256
2008-04-08 2008-04-03 13.637 43,219 -843 0.09% 589,369
2008-04-07 2008-04-02 13.493 44,062 -3 0.09% 594,540
2008-04-03 2008-04-01 13.565 44,065 +1,672 0.09% 597,743
2008-03-26 2008-03-20 13.421 42,393 +4,180 0.08% 568,977
2008-03-20 2008-03-18 12.560 38,213 -45,560 0.08% 479,963
2008-03-19 2008-03-17 12.632 83,773 -1,254 0.17% 1,058,219
2008-03-18 2008-03-14 12.991 85,027 -9,269 0.17% 1,104,573
2008-03-13 2008-03-11 13.134 94,296 +1,254 0.19% 1,238,521
2008-03-12 2008-03-10 13.063 93,042 -418 0.18% 1,215,372
2008-03-11 2008-03-07 13.206 93,460 -419 0.19% 1,234,248
2008-03-07 2008-03-05 13.780 93,879 -418 0.19% 1,293,685
2008-03-06 2008-03-04 13.780 94,297 -836 0.19% 1,299,445
2008-03-05 2008-03-03 13.278 95,133 +836 0.19% 1,263,170
2008-03-04 2008-02-29 13.278 94,297 +836 0.19% 1,252,070
2008-03-03 2008-02-28 13.493 93,461 -1,254 0.19% 1,261,093
2008-02-29 2008-02-27 13.493 94,715 -837 0.19% 1,278,014
2008-02-28 2008-02-26 13.421 95,552 +1,672 0.19% 1,282,449
2008-02-27 2008-02-25 13.493 93,880 -836 0.19% 1,266,747
2008-02-25 2008-02-21 14.785 94,716 +1 0.19% 1,400,391
2008-02-22 2008-02-20 15.000 94,715 -1,254 0.19% 1,420,770
2008-02-21 2008-02-19 14.929 95,969 +1,254 0.19% 1,432,693
2008-02-20 2008-02-18 14.857 94,715 +1,254 0.19% 1,407,175
2008-02-19 2008-02-15 14.713 93,461 +418 0.19% 1,375,128
2008-02-13 2008-02-11 14.283 93,043 -2 0.18% 1,328,910
2008-02-01 2008-01-30 14.211 93,045 +7 0.18% 1,322,261
2008-01-29 2008-01-25 14.498 93,038 -28,423 0.18% 1,348,872
2008-01-25 2008-01-23 14.355 121,461 +8,360 0.24% 1,743,515
2008-01-24 2008-01-22 13.421 113,101 +3,761 0.22% 1,517,983
2008-01-23 2008-01-21 15.790 109,340 -2,508 0.22% 1,726,476
2008-01-22 2008-01-18 16.221 111,848 +413 0.22% 1,814,243
2008-01-21 2008-01-17 16.867 111,435 -2,925 0.22% 1,879,526
2008-01-18 2008-01-16 16.508 114,360 +11,703 0.23% 1,887,821
2008-01-17 2008-01-15 17.154 102,657 -1,254 0.20% 1,760,943
2008-01-16 2008-01-14 16.651 103,911 +5,838 0.21% 1,730,248
2008-01-15 2008-01-11 16.436 98,073 -10,040 0.19% 1,611,921
2008-01-14 2008-01-10 15.934 108,113 +4,041 0.21% 1,722,621
2008-01-11 2008-01-09 15.790 104,072 -19,020 0.21% 1,643,295
2008-01-10 2008-01-08 15.000 123,092 -8,378 0.24% 1,846,439
2008-01-09 2008-01-07 14.857 131,470 -857 0.26% 1,953,241
2008-01-08 2008-01-04 14.785 132,327 -6 0.26% 1,956,476
2008-01-02 2007-12-27 14.355 132,333 -1,254 0.26% 1,899,577
2007-12-27 2007-12-20 14.355 133,587 -8,359 0.27% 1,917,578
2007-12-21 2007-12-19 14.929 141,946 -850 0.28% 2,119,070
2007-12-14 2007-12-12 15.934 142,796 +29 0.28% 2,275,243
2007-12-10 2007-12-06 16.077 142,767 -58,533 0.28% 2,295,275
2007-12-07 2007-12-05 15.718 201,300 -4,180 0.40% 3,164,075
2007-12-06 2007-12-04 15.431 205,480 +6,618 0.41% 3,170,786
2007-12-05 2007-12-03 16.077 198,862 -14,629 0.40% 3,197,118
2007-12-04 2007-11-30 14.785 213,491 -836 0.42% 3,156,499
2007-11-27 2007-11-23 12.704 214,327 -3,344 0.43% 2,722,758
2007-11-23 2007-11-21 12.991 217,671 -1,673 0.43% 2,827,730
2007-11-22 2007-11-20 13.278 219,344 +835 0.44% 2,912,436
2007-11-21 2007-11-19 13.350 218,509 -1 0.43% 2,917,032
2007-11-20 2007-11-16 11.986 218,510 +1,254 0.43% 2,619,067
2007-11-19 2007-11-15 12.345 217,256 -1,693 0.43% 2,682,002
2007-11-16 2007-11-14 12.417 218,949 -76 0.44% 2,718,616
2007-11-15 2007-11-13 12.488 219,025 +1,672 0.44% 2,735,280
2007-11-14 2007-11-12 12.704 217,353 -4,180 0.43% 2,761,199
2007-11-13 2007-11-09 12.919 221,533 +836 0.44% 2,862,001
2007-11-12 2007-11-08 13.278 220,697 +406 0.44% 2,930,401
2007-11-09 2007-11-07 13.493 220,291 -5 0.44% 2,972,442
2007-11-07 2007-11-05 13.134 220,296 +836 0.44% 2,893,454
2007-11-06 2007-11-02 13.637 219,460 -71,058 0.44% 2,992,732
2007-11-05 2007-11-01 14.067 290,518 -13,385 0.58% 4,086,843
2007-11-01 2007-10-30 14.139 303,903 -2,508 0.60% 4,296,948
2007-10-31 2007-10-29 14.426 306,411 +4,584 0.61% 4,420,377
2007-10-30 2007-10-26 14.355 301,827 +1,254 0.64% 4,332,583
2007-10-29 2007-10-25 14.785 300,573 -7 0.64% 4,444,020
2007-10-25 2007-10-23 14.355 300,580 +836 0.64% 4,314,683
2007-10-23 2007-10-18 14.713 299,744 -850 0.64% 4,410,250
2007-10-22 2007-10-17 15.359 300,594 -836 0.64% 4,616,926
2007-10-18 2007-10-16 14.426 301,430 +84,434 0.64% 4,348,519
2007-10-17 2007-10-15 15.000 216,996 -839 0.46% 3,255,044
2007-10-16 2007-10-12 15.144 217,835 -5,434 0.47% 3,298,899
2007-10-15 2007-10-11 15.431 223,269 +1,664 0.48% 3,445,290
2007-10-12 2007-10-10 16.149 221,605 -1,254 0.47% 3,578,664
2007-10-11 2007-10-09 14.139 222,859 +836 0.48% 3,151,050
2007-10-10 2007-10-08 15.144 222,023 -1,254 0.47% 3,362,322
2007-10-09 2007-10-05 15.718 223,277 -4,190 0.48% 3,509,514
2007-10-08 2007-10-04 15.503 227,467 +34,275 0.49% 3,526,395
2007-10-05 2007-10-03 16.579 193,192 -5,130 0.41% 3,203,022
2007-10-04 2007-10-02 18.589 198,322 -21,741 0.42% 3,686,630
2007-10-03 2007-09-28 12.847 220,063 -6,270 0.47% 2,827,216
2007-10-02 2007-09-27 10.192 226,333 -2,507 0.48% 2,306,721
2007-09-25 2007-09-21 9.905 228,840 -42 0.49% 2,266,574
2007-09-21 2007-09-19 9.546 228,882 -10,868 0.49% 2,184,853
2007-09-20 2007-09-18 9.618 239,750 +418 0.51% 2,305,803
2007-09-19 2007-09-17 9.905 239,332 +3,762 0.51% 2,370,493
2007-09-17 2007-09-13 10.120 235,570 -421 0.50% 2,383,954
2007-09-14 2007-09-12 10.335 235,991 -418 0.50% 2,439,028
2007-09-13 2007-09-11 10.622 236,409 +13,787 0.50% 2,511,219
2007-09-12 2007-09-10 10.766 222,622 -1,483 0.48% 2,396,725
2007-09-11 2007-09-07 10.120 224,105 -418 0.48% 2,267,929
2007-09-10 2007-09-06 10.335 224,523 +412 0.48% 2,320,503
2007-09-07 2007-09-05 10.479 224,111 +836 0.48% 2,348,415
2007-09-06 2007-09-04 10.551 223,275 -1,672 0.48% 2,355,680
2007-09-05 2007-09-03 11.125 224,947 +836 0.48% 2,502,481
2007-09-04 2007-08-31 11.053 224,111 -3,344 0.48% 2,477,096
2007-09-03 2007-08-30 9.905 227,455 +22,152 0.49% 2,252,856
2007-08-31 2007-08-29 10.048 205,303 +4,180 0.44% 2,062,919
2007-08-30 2007-08-28 11.771 201,123 -418 0.43% 2,367,361
2007-08-29 2007-08-27 11.699 201,541 +30,851 0.43% 2,357,816
2007-08-28 2007-08-24 10.048 170,690 -2,926 0.55% 1,715,122
2007-08-27 2007-08-23 10.192 173,616 +1,247 0.56% 1,769,445
2007-08-23 2007-08-21 10.048 172,369 -1,254 0.55% 1,731,993
2007-08-22 2007-08-20 9.761 173,623 -3 0.56% 1,694,748
2007-08-21 2007-08-17 8.684 173,626 +836 0.56% 1,507,853
2007-08-20 2007-08-16 10.551 172,790 +8,746 0.55% 1,823,034
2007-08-17 2007-08-15 11.125 164,044 +8,761 0.53% 1,824,950
2007-08-16 2007-08-14 12.201 155,283 -3,374 0.50% 1,894,662
2007-08-15 2007-08-13 12.345 158,657 +836 0.51% 1,958,604
2007-08-14 2007-08-10 13.134 157,821 -2,508 0.51% 2,072,883
2007-08-13 2007-08-09 13.780 160,329 -7,524 0.51% 2,209,389
2007-08-10 2007-08-08 13.996 167,853 +836 0.54% 2,349,214
2007-08-09 2007-08-07 13.996 167,017 -2,508 0.53% 2,337,514
2007-08-08 2007-08-06 14.498 169,525 +836 0.54% 2,457,786
2007-08-07 2007-08-03 16.867 168,689 -2,113 0.54% 2,845,204
2007-08-06 2007-08-02 16.795 170,802 +9,196 0.55% 2,868,585
2007-08-03 2007-08-01 15.838 161,606 -5,858 0.52% 2,559,488
2007-08-02 2007-07-31 17.021 167,464 -48,989 0.54% 2,850,478
2007-08-01 2007-07-30 15.894 216,453 -9,581 0.54% 3,440,345
2007-07-31 2007-07-27 15.331 226,034 -3,212 0.57% 3,465,229
2007-07-30 2007-07-26 15.218 229,246 -3,746 0.58% 3,488,629
2007-07-27 2007-07-25 14.372 232,992 +2,079 0.59% 3,348,655
2007-07-25 2007-07-23 14.091 230,913 +6,370 0.58% 3,253,701
2007-07-24 2007-07-20 13.978 224,543 +33,529 0.56% 3,138,633
2007-07-23 2007-07-19 13.865 191,014 -2,661 0.48% 2,648,437
2007-07-20 2007-07-18 13.809 193,675 -532 0.49% 2,674,416
2007-07-19 2007-07-17 14.429 194,207 +532 0.49% 2,802,168
2007-07-18 2007-07-16 15.218 193,675 +1,588 0.49% 2,947,315
2007-07-17 2007-07-13 15.894 192,087 +2,120 0.48% 3,053,067
2007-07-16 2007-07-12 16.232 189,967 -18 0.48% 3,083,613
2007-07-13 2007-07-11 16.458 189,985 -3,774 0.48% 3,126,738
2007-07-12 2007-07-10 17.021 193,759 +1,068 0.49% 3,298,057
2007-07-11 2007-07-09 16.345 192,691 -888 0.48% 3,149,551
2007-07-09 2007-07-05 18.600 193,579 -3 0.49% 3,600,489
2007-07-06 2007-07-04 18.600 193,582 -54,203 0.49% 3,600,545
2007-07-05 2007-07-03 16.627 247,785 -18,097 0.62% 4,119,896
2007-07-04 2007-06-29 15.781 265,882 +18,124 0.67% 4,196,007
2007-07-03 2007-06-28 16.345 247,758 +11,683 0.62% 4,049,626
2007-06-29 2007-06-27 16.683 236,075 +2,611 0.59% 3,938,501
2007-06-28 2007-06-26 16.909 233,464 -18 0.59% 3,947,576
2007-06-27 2007-06-25 17.021 233,482 +1,065 0.59% 3,974,199
2007-06-26 2007-06-22 17.078 232,417 0.58% 3,969,171

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top