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 0.385 3,171,500 +0 0.15% 1,221,028
2025-10-13 2025-10-09 0.390 3,171,500 +0 0.15% 1,236,885
2025-10-10 2025-10-08 0.395 3,171,500 +0 0.15% 1,252,742
2025-10-09 2025-10-06 0.395 3,171,500 +0 0.15% 1,252,742
2025-10-08 2025-10-03 0.395 3,171,500 +0 0.15% 1,252,742
2025-10-06 2025-10-02 0.400 3,171,500 +0 0.15% 1,268,600
2025-10-03 2025-09-30 0.400 3,171,500 +0 0.15% 1,268,600
2025-10-02 2025-09-29 0.380 3,171,500 +0 0.15% 1,205,170
2025-09-30 2025-09-26 0.430 3,171,500 +550,000 0.15% 1,363,745
2025-09-10 2025-09-08 0.395 2,621,500 -2,000 0.13% 1,035,492
2025-04-07 2025-04-02 0.380 2,623,500 -6,000 0.13% 996,930
2025-03-14 2025-03-12 0.380 2,629,500 -2,000 0.13% 999,210
2025-02-18 2025-02-14 0.385 2,631,500 -2,000 0.13% 1,013,128
2024-11-27 2024-11-25 0.390 2,633,500 -10,000 0.13% 1,027,065
2024-07-23 2024-07-19 0.400 2,643,500 +66,000 0.13% 1,057,400
2024-03-27 2024-03-25 0.410 2,577,500 -500 0.12% 1,056,775
2024-03-26 2024-03-22 0.410 2,578,000 -4,000 0.12% 1,056,980
2024-03-21 2024-03-19 0.410 2,582,000 -10,000 0.12% 1,058,620
2024-01-30 2024-01-26 0.415 2,592,000 -90,000 0.12% 1,075,680
2023-10-26 2023-10-24 0.420 2,682,000 -4,000 0.13% 1,126,440
2023-10-17 2023-10-13 0.420 2,686,000 -20,000 0.13% 1,128,120
2023-08-25 2023-08-23 0.420 2,706,000 -10,000 0.13% 1,136,520
2023-08-07 2023-08-03 0.420 2,716,000 -68,000 0.13% 1,140,720
2023-06-20 2023-06-16 0.420 2,784,000 +500 0.13% 1,169,280
2023-05-17 2023-05-15 0.420 2,783,500 -72,000 0.13% 1,169,070
2023-05-05 2023-05-03 0.420 2,855,500 -188,000 0.14% 1,199,310
2023-05-03 2023-04-28 0.425 3,043,500 -200,000 0.15% 1,293,488
2023-04-28 2023-04-26 0.425 3,243,500 -166,000 0.15% 1,378,488
2023-04-26 2023-04-24 0.430 3,409,500 -192,000 0.16% 1,466,085
2023-04-25 2023-04-21 0.430 3,601,500 -172,000 0.17% 1,548,645
2023-04-24 2023-04-20 0.430 3,773,500 -30,000 0.18% 1,622,605
2023-04-21 2023-04-19 0.430 3,803,500 -150,000 0.18% 1,635,505
2023-04-20 2023-04-18 0.430 3,953,500 -20,000 0.19% 1,700,005
2023-04-18 2023-04-14 0.430 3,973,500 -150,000 0.19% 1,708,605
2023-04-17 2023-04-13 0.430 4,123,500 -160,000 0.20% 1,773,105
2023-04-14 2023-04-12 0.430 4,283,500 -42,000 0.20% 1,841,905
2023-03-20 2023-03-16 0.435 4,325,500 -96,000 0.21% 1,881,592
2023-03-07 2023-03-03 0.450 4,421,500 -2,000 0.21% 1,989,675
2022-09-09 2022-09-07 0.460 4,423,500 -24,000 0.21% 2,034,810
2022-01-07 2022-01-05 0.495 4,447,500 +2,000 0.21% 2,201,512
2021-12-23 2021-12-21 0.480 4,445,500 -4,000 0.21% 2,133,840
2021-09-13 2021-09-09 0.500 4,449,500 -3,000 0.21% 2,224,750
2021-09-06 2021-09-02 0.520 4,452,500 -30,000 0.21% 2,315,300
2021-09-02 2021-08-31 0.510 4,482,500 -30,000 0.21% 2,286,075
2021-08-20 2021-08-18 0.500 4,512,500 -30,000 0.22% 2,256,250
2021-08-19 2021-08-17 0.490 4,542,500 -32,000 0.22% 2,225,825
2021-08-16 2021-08-12 0.480 4,574,500 -44,000 0.22% 2,195,760
2021-06-02 2021-05-31 0.500 4,618,500 +10,000 0.22% 2,309,250
2021-05-06 2021-05-04 0.500 4,608,500 -50,000 0.22% 2,304,250
2021-05-04 2021-04-30 0.500 4,658,500 -1,000 0.22% 2,329,250
2021-04-19 2021-04-15 0.500 4,659,500 +50,000 0.22% 2,329,750
2021-02-19 2021-02-17 0.500 4,609,500 +56,000 0.22% 2,304,750
2021-02-03 2021-02-01 0.490 4,553,500 -5,500 0.22% 2,231,215
2020-12-16 2020-12-14 0.500 4,559,000 +40,000 0.22% 2,279,500
2020-12-11 2020-12-09 0.495 4,519,000 -40,000 0.22% 2,236,905
2020-12-03 2020-12-01 0.530 4,559,000 -10,000 0.22% 2,416,270
2020-10-22 2020-10-20 0.590 4,569,000 +35,000 0.22% 2,695,710
2020-09-08 2020-09-04 0.820 4,534,000 -20,000 0.22% 3,717,880
2020-09-07 2020-09-03 0.840 4,554,000 +20,000 0.22% 3,825,360
2020-08-11 2020-08-07 0.800 4,534,000 -100,000 0.22% 3,627,200
2020-07-15 2020-07-13 0.720 4,634,000 -4,000 0.22% 3,336,480
2020-04-16 2020-04-14 0.520 4,638,000 -18,000 0.22% 2,411,760
2020-04-07 2020-04-03 0.540 4,656,000 -26,000 0.22% 2,514,240
2020-03-18 2020-03-16 0.530 4,682,000 +200,000 0.22% 2,481,460
2019-11-22 2019-11-20 0.550 4,482,000 -382,500 0.21% 2,465,100
2019-11-21 2019-11-19 0.550 4,864,500 -700,000 0.23% 2,675,475
2019-11-20 2019-11-18 0.550 5,564,500 -900,000 0.27% 3,060,475
2019-11-19 2019-11-15 0.550 6,464,500 -702,000 0.31% 3,555,475
2019-11-18 2019-11-14 0.550 7,166,500 -604,000 0.34% 3,941,575
2019-11-15 2019-11-13 0.540 7,770,500 -576,000 0.37% 4,196,070
2019-11-14 2019-11-12 0.530 8,346,500 -550,000 0.40% 4,423,645
2019-11-13 2019-11-11 0.540 8,896,500 -532,000 0.42% 4,804,110
2019-11-12 2019-11-08 0.530 9,428,500 -538,000 0.45% 4,997,105
2019-11-11 2019-11-07 0.540 9,966,500 -436,000 0.48% 5,381,910
2019-11-08 2019-11-06 0.540 10,402,500 -438,000 0.50% 5,617,350
2019-11-07 2019-11-05 0.540 10,840,500 -380,000 0.52% 5,853,870
2019-11-06 2019-11-04 0.540 11,220,500 -282,000 0.54% 6,059,070
2019-11-05 2019-11-01 0.540 11,502,500 -380,000 0.55% 6,211,350
2019-11-04 2019-10-31 0.540 11,882,500 -348,000 0.57% 6,416,550
2019-11-01 2019-10-30 0.540 12,230,500 -300,000 0.58% 6,604,470
2019-10-30 2019-10-28 0.540 12,530,500 -168,000 0.60% 6,766,470
2019-09-16 2019-09-12 0.560 12,698,500 +40,000 0.61% 7,111,160
2019-09-03 2019-08-30 0.590 12,658,500 -300,000 0.60% 7,468,515
2019-08-30 2019-08-28 0.590 12,958,500 -100,000 0.62% 7,645,515
2019-08-29 2019-08-27 0.590 13,058,500 -230,000 0.62% 7,704,515
2019-08-23 2019-08-21 0.600 13,288,500 -450,000 0.63% 7,973,100
2019-08-13 2019-08-09 0.600 13,738,500 -100,000 0.66% 8,243,100
2019-08-07 2019-08-05 0.600 13,838,500 -80,000 0.66% 8,303,100
2019-08-05 2019-08-01 0.600 13,918,500 -640,000 0.66% 8,351,100
2019-07-03 2019-06-28 0.610 14,558,500 -1,000 0.70% 8,880,685
2019-06-19 2019-06-17 0.610 14,559,500 -200,000 0.70% 8,881,295
2019-01-18 2019-01-16 0.760 14,759,500 -50,000 0.70% 11,217,220
2018-12-21 2018-12-19 0.640 14,809,500 -5,000 0.71% 9,478,080
2018-12-18 2018-12-14 0.670 14,814,500 -24,000 0.71% 9,925,715
2018-10-15 2018-10-11 0.660 14,838,500 -200,000 0.71% 9,793,410
2018-09-10 2018-09-06 0.670 15,038,500 +4,000 0.72% 10,075,795
2018-09-03 2018-08-30 0.640 15,034,500 -1,388,000 0.72% 9,622,080
2018-08-22 2018-08-20 0.740 16,422,500 -50,000 0.78% 12,152,650
2018-08-20 2018-08-16 0.720 16,472,500 -110,000 0.79% 11,860,200
2018-08-17 2018-08-15 0.740 16,582,500 -214,000 0.79% 12,271,050
2018-08-13 2018-08-09 0.700 16,796,500 -50,000 0.80% 11,757,550
2018-07-17 2018-07-13 0.780 16,846,500 -1,000 0.80% 13,140,270
2018-07-06 2018-07-04 0.810 16,847,500 +448,000 0.80% 13,646,475
2018-07-05 2018-07-03 0.790 16,399,500 +23,000 0.78% 12,955,605
2018-06-27 2018-06-25 0.840 16,376,500 +152,000 0.78% 13,756,260
2018-06-26 2018-06-22 0.840 16,224,500 +302,000 0.77% 13,628,580
2018-06-22 2018-06-20 0.870 15,922,500 +460,000 0.76% 13,852,575
2018-05-25 2018-05-23 0.940 15,462,500 -32,000 0.74% 14,534,750
2018-05-24 2018-05-21 0.870 15,494,500 +54,000 0.74% 13,480,215
2018-05-11 2018-05-09 0.940 15,440,500 -60,000 0.74% 14,514,070
2018-05-08 2018-05-04 0.930 15,500,500 -28,000 0.74% 14,415,465
2018-05-04 2018-05-02 0.940 15,528,500 -38,000 0.74% 14,596,790
2018-05-02 2018-04-27 0.900 15,566,500 -2,614,000 0.74% 14,009,850
2018-04-20 2018-04-18 0.960 18,180,500 -72,000 0.87% 17,453,280
2018-04-19 2018-04-17 0.920 18,252,500 -48,000 0.87% 16,792,300
2018-04-18 2018-04-16 0.980 18,300,500 -70,000 0.87% 17,934,490
2018-04-17 2018-04-13 0.930 18,370,500 -12,000 0.88% 17,084,565
2018-04-13 2018-04-11 0.840 18,382,500 -10,000 0.88% 15,441,300
2018-04-11 2018-04-09 0.800 18,392,500 -12,000 0.88% 14,714,000
2018-04-04 2018-03-29 0.760 18,404,500 -158,000 0.88% 13,987,420
2018-02-28 2018-02-26 0.690 18,562,500 +10,000 0.88% 12,808,125
2018-02-27 2018-02-23 0.710 18,552,500 +10,000 0.88% 13,172,275
2018-02-21 2018-02-15 0.730 18,542,500 +2,000 0.88% 13,536,025
2018-02-20 2018-02-13 0.750 18,540,500 +674,000 0.88% 13,905,375
2018-02-13 2018-02-09 0.690 17,866,500 +56,000 0.85% 12,327,885
2018-02-09 2018-02-07 0.720 17,810,500 +450,000 0.84% 12,823,560
2018-02-08 2018-02-06 0.700 17,360,500 +108,000 0.82% 12,152,350
2018-02-06 2018-02-02 0.750 17,252,500 +616,000 0.82% 12,939,375
2018-02-02 2018-01-31 0.730 16,636,500 -10,638,000 0.79% 12,144,645
2018-01-31 2018-01-29 0.740 27,274,500 +28,000 1.29% 20,183,130
2018-01-30 2018-01-26 0.740 27,246,500 +8,000 1.29% 20,162,410
2018-01-29 2018-01-25 0.730 27,238,500 +10,000 1.29% 19,884,105
2018-01-26 2018-01-24 0.760 27,228,500 -70,000 1.29% 20,693,660
2018-01-25 2018-01-23 0.740 27,298,500 +12,000 1.29% 20,200,890
2018-01-24 2018-01-22 0.750 27,286,500 -14,000 1.29% 20,464,875
2018-01-23 2018-01-19 0.760 27,300,500 +318,000 1.29% 20,748,380
2018-01-22 2018-01-18 0.760 26,982,500 +50,000 1.28% 20,506,700
2018-01-19 2018-01-17 0.770 26,932,500 +52,000 1.28% 20,738,025
2018-01-18 2018-01-16 0.770 26,880,500 +14,000 1.27% 20,697,985
2018-01-17 2018-01-15 0.780 26,866,500 +38,000 1.27% 20,955,870
2018-01-11 2018-01-09 0.820 26,828,500 +948,000 1.27% 21,999,370
2018-01-10 2018-01-08 0.810 25,880,500 +322,000 1.23% 20,963,205
2018-01-09 2018-01-05 0.800 25,558,500 +48,000 1.21% 20,446,800
2018-01-08 2018-01-04 0.810 25,510,500 +20,000 1.21% 20,663,505
2018-01-04 2018-01-02 0.830 25,490,500 +394,000 1.21% 21,157,115
2017-12-29 2017-12-27 0.830 25,096,500 +1,378,000 1.19% 20,830,095
2017-12-28 2017-12-22 0.800 23,718,500 +1,126,000 1.12% 18,974,800
2017-12-21 2017-12-19 0.840 22,592,500 +360,000 1.07% 18,977,700
2017-12-20 2017-12-18 0.840 22,232,500 +238,000 1.05% 18,675,300
2017-12-19 2017-12-15 0.810 21,994,500 +70,000 1.04% 17,815,545
2017-12-15 2017-12-13 0.850 21,924,500 +180,000 1.04% 18,635,825
2017-12-14 2017-12-12 0.840 21,744,500 +798,000 1.03% 18,265,380
2017-12-13 2017-12-11 0.790 20,946,500 +694,000 0.99% 16,547,735
2017-12-12 2017-12-08 0.730 20,252,500 -18,000 0.96% 14,784,325
2017-12-11 2017-12-07 0.710 20,270,500 +958,000 0.96% 14,392,055
2017-12-08 2017-12-06 0.730 19,312,500 +354,000 0.92% 14,098,125
2017-12-07 2017-12-05 0.740 18,958,500 +100,000 0.90% 14,029,290
2017-12-06 2017-12-04 0.750 18,858,500 +26,000 0.89% 14,143,875
2017-12-05 2017-12-01 0.760 18,832,500 -10,000 0.89% 14,312,700
2017-12-04 2017-11-30 0.770 18,842,500 +336,000 0.89% 14,508,725
2017-12-01 2017-11-29 0.770 18,506,500 +66,000 0.87% 14,250,005
2017-11-30 2017-11-28 0.780 18,440,500 +76,000 0.87% 14,383,590
2017-11-29 2017-11-27 0.770 18,364,500 +6,000 0.87% 14,140,665
2017-11-28 2017-11-24 0.790 18,358,500 +188,000 0.87% 14,503,215
2017-11-27 2017-11-23 0.770 18,170,500 -20,000 0.86% 13,991,285
2017-11-24 2017-11-22 0.780 18,190,500 +728,000 0.86% 14,188,590
2017-11-20 2017-11-16 0.850 17,462,500 -5,812,000 0.83% 14,843,125
2017-11-16 2017-11-14 0.830 23,274,500 +576,000 1.10% 19,317,835
2017-11-13 2017-11-09 0.820 22,698,500 -40,000 1.07% 18,612,770
2017-11-01 2017-10-30 0.850 22,738,500 +30,000 1.07% 19,327,725
2017-10-31 2017-10-27 0.840 22,708,500 +28,000 1.07% 19,075,140
2017-10-30 2017-10-26 0.850 22,680,500 +464,000 1.07% 19,278,425
2017-10-27 2017-10-25 0.850 22,216,500 +156,000 1.05% 18,884,025
2017-10-23 2017-10-19 0.840 22,060,500 +38,000 1.04% 18,530,820
2017-10-19 2017-10-17 0.860 22,022,500 -30,000 1.04% 18,939,350
2017-10-18 2017-10-16 0.880 22,052,500 -68,000 1.04% 19,406,200
2017-10-13 2017-10-11 0.870 22,120,500 +20,000 1.05% 19,244,835
2017-10-10 2017-10-06 0.880 22,100,500 -26,000 1.04% 19,448,440
2017-10-06 2017-10-03 0.890 22,126,500 -80,000 1.05% 19,692,585
2017-10-04 2017-09-29 0.900 22,206,500 -20,000 1.05% 19,985,850
2017-10-03 2017-09-28 0.900 22,226,500 +20,000 1.05% 20,003,850
2017-09-27 2017-09-25 0.900 22,206,500 +506,000 1.05% 19,985,850
2017-09-18 2017-09-14 0.930 21,700,500 +1,020,000 1.03% 20,181,465
2017-09-15 2017-09-13 0.970 20,680,500 +336,000 0.98% 20,060,085
2017-09-14 2017-09-12 0.970 20,344,500 +386,000 0.96% 19,734,165
2017-09-13 2017-09-11 0.950 19,958,500 +824,000 0.94% 18,960,575
2017-09-12 2017-09-08 0.870 19,134,500 +270,000 0.90% 16,647,015
2017-09-11 2017-09-07 0.830 18,864,500 +366,000 0.89% 15,657,535
2017-09-08 2017-09-06 0.790 18,498,500 +52,000 0.87% 14,613,815
2017-09-07 2017-09-05 0.810 18,446,500 +46,000 0.87% 14,941,665
2017-09-04 2017-08-31 0.800 18,400,500 +348,000 0.87% 14,720,400
2017-09-01 2017-08-30 0.800 18,052,500 +922,000 0.85% 14,442,000
2017-08-31 2017-08-29 0.780 17,130,500 +458,000 0.81% 13,361,790
2017-08-29 2017-08-25 0.760 16,672,500 -22,000 0.79% 12,671,100
2017-08-25 2017-08-22 0.760 16,694,500 +14,000 0.79% 12,687,820
2017-08-24 2017-08-21 0.780 16,680,500 -36,000 0.79% 13,010,790
2017-08-22 2017-08-18 0.790 16,716,500 +8,000 0.79% 13,206,035
2017-08-18 2017-08-16 0.800 16,708,500 +38,000 0.79% 13,366,800
2017-08-17 2017-08-15 0.810 16,670,500 -20,000 0.79% 13,503,105
2017-08-15 2017-08-11 0.800 16,690,500 +34,000 0.79% 13,352,400
2017-08-14 2017-08-10 0.820 16,656,500 +20,000 0.79% 13,658,330
2017-08-02 2017-07-31 0.850 16,636,500 +30,000 0.79% 14,141,025
2017-07-31 2017-07-27 0.860 16,606,500 -4,000 0.79% 14,281,590
2017-07-28 2017-07-26 0.890 16,610,500 +14,000 0.79% 14,783,345
2017-07-18 2017-07-14 0.900 16,596,500 +50,000 0.78% 14,936,850
2017-07-07 2017-07-05 0.920 16,546,500 +2,000 0.78% 15,222,780
2017-07-05 2017-07-03 0.940 16,544,500 -34,000 0.78% 15,551,830
2017-07-04 2017-06-30 0.900 16,578,500 +40,000 0.78% 14,920,650
2017-07-03 2017-06-29 0.930 16,538,500 +20,000 0.78% 15,380,805
2017-06-30 2017-06-28 0.930 16,518,500 -14,000 0.78% 15,362,205
2017-06-28 2017-06-26 0.900 16,532,500 +24,000 0.78% 14,879,250
2017-06-27 2017-06-23 0.930 16,508,500 +6,000 0.78% 15,352,905
2017-06-26 2017-06-22 0.960 16,502,500 -44,000 0.78% 15,842,400
2017-06-23 2017-06-21 0.910 16,546,500 +8,000 0.78% 15,057,315
2017-06-16 2017-06-14 0.920 16,538,500 +50,000 0.78% 15,215,420
2017-06-15 2017-06-13 0.970 16,488,500 -64,000 0.78% 15,993,845
2017-06-13 2017-06-09 0.950 16,552,500 +24,000 0.78% 15,724,875
2017-06-12 2017-06-08 0.900 16,528,500 +4,000 0.78% 14,875,650
2017-06-09 2017-06-07 0.910 16,524,500 -12,000 0.78% 15,037,295
2017-06-07 2017-06-05 0.940 16,536,500 -48,000 0.78% 15,544,310
2017-06-06 2017-06-02 0.930 16,584,500 +58,000 0.78% 15,423,585
2017-06-05 2017-06-01 0.960 16,526,500 -208,000 0.78% 15,865,440
2017-05-18 2017-05-16 0.980 16,734,500 +10,000 0.79% 16,399,810
2017-05-12 2017-05-10 0.980 16,724,500 -4,000 0.79% 16,390,010
2017-05-10 2017-05-08 0.980 16,728,500 -60,000 0.79% 16,393,930
2017-05-02 2017-04-27 0.990 16,788,500 +10,000 0.79% 16,620,615
2017-04-25 2017-04-21 1.010 16,778,500 -16,000 0.79% 16,946,285
2017-04-20 2017-04-18 1.000 16,794,500 +38,000 0.79% 16,794,500
2017-04-19 2017-04-13 1.020 16,756,500 +12,000 0.79% 17,091,630
2017-04-03 2017-03-30 1.020 16,744,500 +10,000 0.79% 17,079,390
2017-03-24 2017-03-22 1.040 16,734,500 +10,000 0.79% 17,403,880
2017-03-23 2017-03-21 1.060 16,724,500 +6,000 0.79% 17,727,970
2017-03-22 2017-03-20 1.070 16,718,500 +22,000 0.79% 17,888,795
2017-03-17 2017-03-15 1.050 16,696,500 -40,000 0.79% 17,531,325
2017-03-16 2017-03-14 1.050 16,736,500 -24,000 0.79% 17,573,325
2017-03-14 2017-03-10 1.050 16,760,500 +150,000 0.79% 17,598,525
2017-03-13 2017-03-09 1.060 16,610,500 -36,000 0.79% 17,607,130
2017-03-08 2017-03-06 1.050 16,646,500 +24,000 0.79% 17,478,825
2017-03-07 2017-03-03 1.080 16,622,500 +30,000 0.79% 17,952,300
2017-03-03 2017-03-01 1.120 16,592,500 -14,000 0.78% 18,583,600
2017-02-28 2017-02-24 1.020 16,606,500 -30,000 0.79% 16,938,630
2017-02-27 2017-02-23 1.020 16,636,500 -54,000 0.79% 16,969,230
2017-02-24 2017-02-22 1.040 16,690,500 +80,000 0.79% 17,358,120
2017-02-22 2017-02-20 1.040 16,610,500 +10,000 0.79% 17,274,920
2017-02-21 2017-02-17 1.040 16,600,500 +4,000 0.78% 17,264,520
2017-02-20 2017-02-16 1.070 16,596,500 +30,000 0.78% 17,758,255
2017-02-17 2017-02-15 1.080 16,566,500 +30,000 0.78% 17,891,820
2017-02-14 2017-02-10 1.100 16,536,500 -1,500 0.78% 18,190,150
2017-02-09 2017-02-07 1.070 16,538,000 -30,000 0.78% 17,695,660
2017-02-07 2017-02-03 1.080 16,568,000 +29,000 0.78% 17,893,440
2017-02-02 2017-01-27 1.110 16,539,000 +8,000 0.78% 18,358,290
2017-02-01 2017-01-25 1.120 16,531,000 -12,000 0.78% 18,514,720
2017-01-26 2017-01-24 1.120 16,543,000 -4,000 0.78% 18,528,160
2017-01-25 2017-01-23 1.110 16,547,000 +20,000 0.78% 18,367,170
2017-01-23 2017-01-19 1.130 16,527,000 +110,000 0.78% 18,675,510
2017-01-18 2017-01-16 1.110 16,417,000 +42,000 0.85% 18,222,870
2017-01-11 2017-01-09 1.120 16,375,000 -1,000,000 0.84% 18,340,000
2016-12-22 2016-12-20 1.150 17,375,000 -10,000 0.90% 19,981,250
2016-12-20 2016-12-16 1.170 17,385,000 +2,000 0.90% 20,340,450
2016-12-13 2016-12-09 1.230 17,383,000 +128,000 0.90% 21,381,090
2016-12-12 2016-12-08 1.260 17,255,000 +40,000 0.89% 21,741,300
2016-12-09 2016-12-07 1.270 17,215,000 +30,000 0.89% 21,863,050
2016-12-08 2016-12-06 1.270 17,185,000 -40,000 0.89% 21,824,950
2016-12-07 2016-12-05 1.250 17,225,000 -10,000 0.89% 21,531,250
2016-12-05 2016-12-01 1.270 17,235,000 -40,000 0.89% 21,888,450
2016-12-02 2016-11-30 1.260 17,275,000 +32,000 0.89% 21,766,500
2016-11-28 2016-11-24 1.250 17,243,000 -30,000 0.89% 21,553,750
2016-11-16 2016-11-14 1.270 17,273,000 -22,000 0.89% 21,936,710
2016-11-08 2016-11-04 1.280 17,295,000 -8,000 0.89% 22,137,600
2016-11-07 2016-11-03 1.240 17,303,000 +16,000 0.89% 21,455,720
2016-11-03 2016-11-01 1.300 17,287,000 -40,000 0.89% 22,473,100
2016-11-02 2016-10-31 1.210 17,327,000 -366,000 0.89% 20,965,670
2016-11-01 2016-10-28 1.210 17,693,000 +4,000 0.91% 21,408,530
2016-10-31 2016-10-27 1.230 17,689,000 +2,000 0.91% 21,757,470
2016-10-25 2016-10-20 1.240 17,687,000 +120,000 0.91% 21,931,880
2016-10-24 2016-10-19 1.260 17,567,000 +68,000 0.91% 22,134,420
2016-10-20 2016-10-18 1.310 17,499,000 +22,000 0.90% 22,923,690
2016-10-19 2016-10-17 1.370 17,477,000 -20,000 0.90% 23,943,490
2016-10-17 2016-10-13 1.340 17,497,000 -20,000 0.90% 23,445,980
2016-10-14 2016-10-12 1.310 17,517,000 +18,000 0.90% 22,947,270
2016-10-13 2016-10-11 1.360 17,499,000 +26,000 0.90% 23,798,640
2016-10-12 2016-10-07 1.460 17,473,000 +30,000 0.90% 25,510,580
2016-10-11 2016-10-06 1.480 17,443,000 +274,000 0.90% 25,815,640
2016-10-07 2016-10-05 1.380 17,169,000 +2,000 0.89% 23,693,220
2016-10-06 2016-10-04 1.290 17,167,000 -16,000 0.89% 22,145,430
2016-10-05 2016-10-03 1.210 17,183,000 +60,000 0.89% 20,791,430
2016-10-04 2016-09-30 1.210 17,123,000 +74,000 0.88% 20,718,830
2016-10-03 2016-09-29 1.210 17,049,000 +378,000 0.88% 20,629,290
2016-09-30 2016-09-28 1.240 16,671,000 +144,000 0.86% 20,672,040
2016-09-29 2016-09-27 1.280 16,527,000 +166,000 0.85% 21,154,560
2016-09-28 2016-09-26 1.170 16,361,000 +346,000 0.84% 19,142,370
2016-09-27 2016-09-23 1.140 16,015,000 +324,000 0.83% 18,257,100
2016-09-26 2016-09-22 1.080 15,691,000 +284,000 0.81% 16,946,280
2016-09-23 2016-09-21 1.080 15,407,000 +376,000 0.79% 16,639,560
2016-09-22 2016-09-20 1.080 15,031,000 +288,000 0.78% 16,233,480
2016-09-21 2016-09-19 1.070 14,743,000 +498,000 0.76% 15,775,010
2016-09-20 2016-09-15 1.010 14,245,000 +1,000,000 0.73% 14,387,450
2016-09-19 2016-09-14 1.030 13,245,000 -8,000 0.68% 13,642,350
2016-09-14 2016-09-12 1.030 13,253,000 +30,000 0.68% 13,650,590
2016-09-13 2016-09-09 1.040 13,223,000 +30,000 0.68% 13,751,920
2016-09-07 2016-09-05 1.060 13,193,000 +30,000 0.68% 13,984,580
2016-09-05 2016-09-01 1.030 13,163,000 +40,000 0.68% 13,557,890
2016-08-26 2016-08-24 1.090 13,123,000 -60,000 0.68% 14,304,070
2016-08-24 2016-08-22 1.070 13,183,000 -20,000 0.68% 14,105,810
2016-08-23 2016-08-19 1.030 13,203,000 -16,000 0.68% 13,599,090
2016-08-19 2016-08-17 1.040 13,219,000 -2,000 0.68% 13,747,760
2016-08-16 2016-08-12 1.000 13,221,000 -22,000 0.68% 13,221,000
2016-08-03 2016-07-29 0.960 13,243,000 +34,000 0.68% 12,713,280
2016-08-01 2016-07-28 0.960 13,209,000 -68,000 0.68% 12,680,640
2016-07-21 2016-07-19 1.010 13,277,000 -15,500 0.68% 13,409,770
2016-07-18 2016-07-14 1.040 13,292,500 -20,000 0.69% 13,824,200
2016-07-12 2016-07-08 1.040 13,312,500 -4,000 0.69% 13,845,000
2016-07-11 2016-07-07 1.040 13,316,500 -12,000 0.69% 13,849,160
2016-07-08 2016-07-06 1.030 13,328,500 -18,000 0.69% 13,728,355
2016-07-06 2016-07-04 1.030 13,346,500 -28,000 0.69% 13,746,895
2016-06-30 2016-06-28 1.040 13,374,500 -8,000 0.69% 13,909,480
2016-06-22 2016-06-20 1.050 13,382,500 -100,000 0.69% 14,051,625
2016-06-21 2016-06-17 1.070 13,482,500 -12,000 0.70% 14,426,275
2016-06-20 2016-06-16 1.010 13,494,500 -10,000 0.70% 13,629,445
2016-06-10 2016-06-07 1.010 13,504,500 -20,000 0.70% 13,639,545
2016-06-08 2016-06-06 1.010 13,524,500 -10,000 0.70% 13,659,745
2016-06-07 2016-06-03 1.010 13,534,500 +12,000 0.70% 13,669,845
2016-05-25 2016-05-23 1.030 13,522,500 +10,000 0.70% 13,928,175
2016-05-24 2016-05-20 1.040 13,512,500 -32,000 0.70% 14,053,000
2016-05-19 2016-05-17 1.050 13,544,500 -34,000 0.70% 14,221,725
2016-05-12 2016-05-10 1.030 13,578,500 +10,000 0.70% 13,985,855
2016-05-11 2016-05-09 1.060 13,568,500 +18,000 0.70% 14,382,610
2016-05-06 2016-05-04 1.100 13,550,500 -14,000 0.70% 14,905,550
2016-05-05 2016-05-03 1.100 13,564,500 -15,728,000 0.70% 14,920,950
2016-05-04 2016-04-29 1.060 29,292,500 -76,000 1.51% 31,050,050
2016-05-03 2016-04-28 1.040 29,368,500 +50,000 1.51% 30,543,240
2016-04-29 2016-04-27 1.040 29,318,500 +50,000 1.51% 30,491,240
2016-04-22 2016-04-20 1.040 29,268,500 +98,000 1.51% 30,439,240
2016-04-19 2016-04-15 1.060 29,170,500 -14,000 1.50% 30,920,730
2016-04-18 2016-04-14 1.020 29,184,500 +56,000 1.50% 29,768,190
2016-04-15 2016-04-13 1.040 29,128,500 +10,000 1.50% 30,293,640
2016-04-14 2016-04-12 1.060 29,118,500 -22,000 1.50% 30,865,610
2016-04-12 2016-04-08 1.060 29,140,500 +26,000 1.50% 30,888,930
2016-04-06 2016-04-01 1.050 29,114,500 -30,000 1.50% 30,570,225
2016-04-05 2016-03-31 1.050 29,144,500 -40,000 1.50% 30,601,725
2016-03-31 2016-03-29 1.060 29,184,500 -10,000 1.50% 30,935,570
2016-03-30 2016-03-24 1.040 29,194,500 +6,000 1.51% 30,362,280
2016-03-29 2016-03-23 1.070 29,188,500 +12,000 1.51% 31,231,695
2016-03-24 2016-03-22 1.120 29,176,500 -30,000 1.50% 32,677,680
2016-03-22 2016-03-18 1.080 29,206,500 -38,000 1.51% 31,543,020
2016-03-21 2016-03-17 1.040 29,244,500 +46,000 1.51% 30,414,280
2016-03-15 2016-03-11 1.020 29,198,500 +49,000 1.51% 29,782,470
2016-03-11 2016-03-09 1.080 29,149,500 +40,000 1.50% 31,481,460
2016-03-10 2016-03-08 1.100 29,109,500 -50,500 1.50% 32,020,450
2016-03-07 2016-03-03 1.050 29,160,000 -24,000 1.50% 30,618,000
2016-03-04 2016-03-02 1.030 29,184,000 -8,000 1.50% 30,059,520
2016-03-02 2016-02-29 1.020 29,192,000 -26,000 1.51% 29,775,840
2016-03-01 2016-02-26 1.030 29,218,000 -4,000 1.51% 30,094,540
2016-02-29 2016-02-25 1.000 29,222,000 +10,000 1.51% 29,222,000
2016-02-25 2016-02-23 1.010 29,212,000 +40,000 1.51% 29,504,120
2016-02-17 2016-02-15 1.040 29,172,000 +20,000 1.50% 30,338,880
2016-01-28 2016-01-26 1.030 29,152,000 -20,000 1.50% 30,026,560
2016-01-25 2016-01-21 1.190 29,172,000 -62,000 1.50% 34,714,680
2016-01-22 2016-01-20 1.230 29,234,000 -754,000 1.51% 35,957,820
2016-01-20 2016-01-18 1.000 29,988,000 -22,000 1.55% 29,988,000
2016-01-15 2016-01-13 0.960 30,010,000 +30,000 1.55% 28,809,600
2016-01-13 2016-01-11 0.950 29,980,000 -22,000 1.55% 28,481,000
2016-01-07 2016-01-05 1.010 30,002,000 +6,000 1.55% 30,302,020
2016-01-06 2016-01-04 1.030 29,996,000 +12,000 1.55% 30,895,880
2016-01-05 2015-12-31 1.050 29,984,000 +6,000 1.55% 31,483,200
2015-12-29 2015-12-24 1.050 29,978,000 -6,000 1.55% 31,476,900
2015-12-28 2015-12-22 1.020 29,984,000 -6,000 1.55% 30,583,680
2015-12-22 2015-12-18 1.000 29,990,000 +18,000 1.55% 29,990,000
2015-12-18 2015-12-16 1.040 29,972,000 +106,000 1.55% 31,170,880
2015-12-17 2015-12-15 1.070 29,866,000 +20,000 1.54% 31,956,620
2015-12-16 2015-12-14 1.090 29,846,000 +16,000 1.54% 32,532,140
2015-12-15 2015-12-11 1.160 29,830,000 +4,000 1.54% 34,602,800
2015-12-14 2015-12-10 1.170 29,826,000 -106,000 1.54% 34,896,420
2015-12-11 2015-12-09 1.110 29,932,000 -20,000 1.54% 33,224,520
2015-12-10 2015-12-08 1.130 29,952,000 +14,000 1.54% 33,845,760
2015-12-09 2015-12-07 1.130 29,938,000 +14,000 1.54% 33,829,940
2015-12-08 2015-12-04 1.150 29,924,000 +10,000 1.54% 34,412,600
2015-12-07 2015-12-03 1.160 29,914,000 -14,000 1.54% 34,700,240
2015-12-04 2015-12-02 1.170 29,928,000 -36,000 1.54% 35,015,760
2015-12-03 2015-12-01 1.170 29,964,000 -20,000 1.55% 35,057,880
2015-12-02 2015-11-30 1.120 29,984,000 -4,000 1.55% 33,582,080
2015-12-01 2015-11-27 1.140 29,988,000 -24,000 1.55% 34,186,320
2015-11-30 2015-11-26 1.140 30,012,000 +18,000 1.55% 34,213,680
2015-11-27 2015-11-25 1.170 29,994,000 +48,000 1.55% 35,092,980
2015-11-26 2015-11-24 1.160 29,946,000 -2,000 1.54% 34,737,360
2015-11-25 2015-11-23 1.190 29,948,000 +20,000 1.54% 35,638,120
2015-11-24 2015-11-20 1.150 29,928,000 -6,000 1.54% 34,417,200
2015-11-20 2015-11-18 1.120 29,934,000 +16,000 1.54% 33,526,080
2015-11-19 2015-11-17 1.110 29,918,000 -30,000 1.54% 33,208,980
2015-11-18 2015-11-16 1.090 29,948,000 +32,000 1.54% 32,643,320
2015-11-13 2015-11-11 1.120 29,916,000 -50,000 1.54% 33,505,920
2015-11-12 2015-11-10 1.080 29,966,000 -6,000 1.55% 32,363,280
2015-11-06 2015-11-04 1.100 29,972,000 -4,000 1.55% 32,969,200
2015-10-30 2015-10-28 1.090 29,976,000 -4,000 1.55% 32,673,840
2015-10-28 2015-10-26 1.040 29,980,000 -1,259,000 1.55% 31,179,200
2015-10-20 2015-10-16 1.080 31,239,000 -20,000 1.61% 33,738,120
2015-10-15 2015-10-13 1.110 31,259,000 +6,670,000 1.61% 34,697,490
2015-10-14 2015-10-12 1.070 24,589,000 +7,030,000 1.27% 26,310,230
2015-10-09 2015-10-07 1.090 17,559,000 +50,000 0.91% 19,139,310
2015-09-30 2015-09-25 1.100 17,509,000 +2,000 0.90% 19,259,900
2015-09-17 2015-09-15 1.060 17,507,000 -20,000 0.90% 18,557,420
2015-09-16 2015-09-14 1.100 17,527,000 -4,000 0.90% 19,279,700
2015-09-14 2015-09-10 1.150 17,531,000 -12,000 0.90% 20,160,650
2015-09-01 2015-08-28 1.130 17,543,000 -26,000 0.90% 19,823,590
2015-08-28 2015-08-26 1.050 17,569,000 -62,000 0.91% 18,447,450
2015-08-26 2015-08-24 0.970 17,631,000 +68,000 0.91% 17,102,070
2015-08-24 2015-08-20 1.050 17,563,000 -6,500 0.91% 18,441,150
2015-08-18 2015-08-14 1.140 17,569,500 -4,000 0.91% 20,029,230
2015-08-14 2015-08-12 1.130 17,573,500 +34,000 0.91% 19,858,055
2015-08-13 2015-08-11 1.130 17,539,500 -6,000 0.90% 19,819,635
2015-08-12 2015-08-10 1.170 17,545,500 +2,000 0.90% 20,528,235
2015-08-11 2015-08-07 1.160 17,543,500 -44,000 0.90% 20,350,460
2015-08-06 2015-08-04 1.130 17,587,500 +20,000 0.91% 19,873,875
2015-08-05 2015-08-03 1.130 17,567,500 -400,000 0.91% 19,851,275
2015-08-03 2015-07-30 1.120 17,967,500 -36,000 0.93% 20,123,600
2015-07-31 2015-07-29 1.090 18,003,500 -40,000 0.93% 19,623,815
2015-07-30 2015-07-28 1.050 18,043,500 +20,000 0.93% 18,945,675
2015-07-29 2015-07-27 1.060 18,023,500 +63,500 0.93% 19,104,910
2015-07-28 2015-07-24 1.140 17,960,000 +1,000 0.93% 20,474,400
2015-07-24 2015-07-22 1.130 17,959,000 +10,000 0.93% 20,293,670
2015-07-22 2015-07-20 1.140 17,949,000 -66,000 0.93% 20,461,860
2015-07-17 2015-07-15 1.070 18,015,000 -126,000 0.93% 19,276,050
2015-07-16 2015-07-14 1.160 18,141,000 +42,000 0.94% 21,043,560
2015-07-15 2015-07-13 1.130 18,099,000 -150,000 0.93% 20,451,870
2015-07-14 2015-07-10 1.090 18,249,000 +542,000 0.94% 19,891,410
2015-07-13 2015-07-09 1.000 17,707,000 -42,000 0.91% 17,707,000
2015-07-10 2015-07-08 0.800 17,749,000 +210,000 0.92% 14,199,200
2015-07-09 2015-07-07 0.920 17,539,000 +42,000 0.90% 16,135,880
2015-07-08 2015-07-06 0.950 17,497,000 -298,000 0.90% 16,622,150
2015-07-07 2015-07-03 1.260 17,795,000 -200,000 0.92% 22,421,700
2015-07-03 2015-06-30 1.340 17,995,000 +10,000 0.93% 24,113,300
2015-07-02 2015-06-29 1.340 17,985,000 -60,000 0.93% 24,099,900
2015-06-30 2015-06-26 1.420 18,045,000 -50,000 0.93% 25,623,900
2015-06-26 2015-06-24 1.480 18,095,000 +20,000 0.93% 26,780,600
2015-06-24 2015-06-22 1.470 18,075,000 +20,000 0.93% 26,570,250
2015-06-23 2015-06-19 1.480 18,055,000 +36,000 0.93% 26,721,400
2015-06-22 2015-06-18 1.550 18,019,000 +46,000 0.93% 27,929,450
2015-06-16 2015-06-12 1.640 17,973,000 -50,000 0.93% 29,475,720
2015-06-12 2015-06-10 1.560 18,023,000 +16,000 0.93% 28,115,880
2015-06-11 2015-06-09 1.540 18,007,000 -5,000 0.93% 27,730,780
2015-06-08 2015-06-04 1.670 18,012,000 -50,000 0.93% 30,080,040
2015-06-05 2015-06-03 1.790 18,062,000 +86,000 0.93% 32,330,980
2015-06-04 2015-06-02 1.920 17,976,000 -130,000 0.93% 34,513,920
2015-06-03 2015-06-01 1.760 18,106,000 +50,000 0.93% 31,866,560
2015-06-01 2015-05-28 1.800 18,056,000 -38,000 0.93% 32,500,800
2015-05-29 2015-05-27 1.790 18,094,000 -152,000 0.93% 32,388,260
2015-05-28 2015-05-26 1.670 18,246,000 -56,000 0.94% 30,470,820
2015-05-27 2015-05-22 1.580 18,302,000 -14,000 0.94% 28,917,160
2015-05-26 2015-05-21 1.600 18,316,000 +590,500 0.94% 29,305,600
2015-05-22 2015-05-20 1.440 17,725,500 +28,000 0.91% 25,524,720
2015-05-21 2015-05-19 1.360 17,697,500 -20,000 0.91% 24,068,600
2015-05-12 2015-05-08 1.260 17,717,500 -10,668,000 0.91% 22,324,050
2015-05-08 2015-05-06 1.250 28,385,500 -56,000 1.46% 35,481,875
2015-05-07 2015-05-05 1.250 28,441,500 +4,000 1.47% 35,551,875
2015-05-05 2015-04-30 1.330 28,437,500 +12,000 1.47% 37,821,875
2015-05-04 2015-04-29 1.340 28,425,500 +30,000 1.47% 38,090,170
2015-04-29 2015-04-27 1.350 28,395,500 +90,000 1.46% 38,333,925
2015-04-24 2015-04-22 1.340 28,305,500 -1,000 1.46% 37,929,370
2015-04-22 2015-04-20 1.380 28,306,500 +30,000 1.46% 39,062,970
2015-04-21 2015-04-17 1.460 28,276,500 -56,000 1.46% 41,283,690
2015-04-16 2015-04-14 1.420 28,332,500 -30,000 1.46% 40,232,150
2015-04-15 2015-04-13 1.410 28,362,500 -30,000 1.46% 39,991,125
2015-04-14 2015-04-10 1.340 28,392,500 +50,000 1.46% 38,045,950
2015-04-13 2015-04-09 1.350 28,342,500 -54,000 1.46% 38,262,375
2015-04-10 2015-04-08 1.230 28,396,500 +20,000 1.46% 34,927,695
2015-04-08 2015-04-01 1.060 28,376,500 +60,000 1.46% 30,079,090
2015-03-24 2015-03-20 1.150 28,316,500 -1,000 1.46% 32,563,975
2015-03-23 2015-03-19 1.140 28,317,500 +36,000 1.46% 32,281,950
2015-03-19 2015-03-17 1.140 28,281,500 +26,000 1.46% 32,240,910
2015-03-11 2015-03-09 1.180 28,255,500 -6,000 1.46% 33,341,490
2015-03-10 2015-03-06 1.150 28,261,500 -16,000 1.46% 32,500,725
2015-03-09 2015-03-05 1.100 28,277,500 -14,000 1.46% 31,105,250
2015-03-06 2015-03-04 1.110 28,291,500 -10,000 1.46% 31,403,565
2015-03-04 2015-03-02 1.130 28,301,500 +20,000 1.46% 31,980,695
2015-02-26 2015-02-24 1.110 28,281,500 +20,000 1.46% 31,392,465
2015-02-04 2015-02-02 1.190 28,261,500 +12,000 1.46% 33,631,185
2015-02-03 2015-01-30 1.210 28,249,500 -4,000 1.46% 34,181,895
2015-01-28 2015-01-26 1.190 28,253,500 -26,000 1.46% 33,621,665
2015-01-26 2015-01-22 1.200 28,279,500 -34,000 1.46% 33,935,400
2015-01-23 2015-01-21 1.180 28,313,500 -116,000 1.46% 33,409,930
2015-01-07 2015-01-05 1.220 28,429,500 +8,000 1.47% 34,683,990
2014-12-22 2014-12-18 1.220 28,421,500 +10,000 1.47% 34,674,230
2014-12-19 2014-12-17 1.230 28,411,500 -50,000 1.47% 34,946,145
2014-12-18 2014-12-16 1.250 28,461,500 +52,500 1.47% 35,576,875
2014-12-16 2014-12-12 1.270 28,409,000 +57,000 1.46% 36,079,430
2014-12-11 2014-12-09 1.250 28,352,000 +80,000 1.46% 35,440,000
2014-12-10 2014-12-08 1.290 28,272,000 -10,000 1.46% 36,470,880
2014-12-04 2014-12-02 1.370 28,282,000 +1,000 1.46% 38,746,340
2014-12-02 2014-11-28 1.410 28,281,000 +1,000 1.46% 39,876,210
2014-11-28 2014-11-26 1.370 28,280,000 +30,000 1.46% 38,743,600
2014-11-26 2014-11-24 1.450 28,250,000 -33,000 1.46% 40,962,500
2014-11-11 2014-11-07 1.260 28,283,000 +37,000 1.46% 35,636,580
2014-11-10 2014-11-06 1.280 28,246,000 +123,000 1.46% 36,154,880
2014-11-07 2014-11-05 1.310 28,123,000 -299,500 1.45% 36,841,130
2014-11-06 2014-11-04 1.240 28,422,500 -2,500 1.47% 35,243,900
2014-11-05 2014-11-03 1.230 28,425,000 +40,000 1.47% 34,962,750
2014-11-03 2014-10-30 1.250 28,385,000 +100,000 1.46% 35,481,250
2014-10-27 2014-10-23 1.240 28,285,000 +13,500 1.46% 35,073,400
2014-10-13 2014-10-09 1.330 28,271,500 +30,000 1.46% 37,601,095
2014-10-10 2014-10-08 1.330 28,241,500 +20,000 1.46% 37,561,195
2014-10-08 2014-10-06 1.310 28,221,500 +50,000 1.46% 36,970,165
2014-09-30 2014-09-26 1.260 28,171,500 -60,000 1.45% 35,496,090
2014-09-29 2014-09-25 1.250 28,231,500 +35,000 1.46% 35,289,375
2014-09-23 2014-09-19 1.250 28,196,500 -50,000 1.45% 35,245,625
2014-09-22 2014-09-18 1.250 28,246,500 +63,500 1.46% 35,308,125
2014-09-19 2014-09-17 1.280 28,183,000 +20,000 1.45% 36,074,240
2014-09-17 2014-09-15 1.300 28,163,000 +10,000 1.45% 36,611,900
2014-09-12 2014-09-10 1.300 28,153,000 +109,500 1.45% 36,598,900
2014-09-11 2014-09-08 1.390 28,043,500 -20,000 1.45% 38,980,465
2014-09-10 2014-09-05 1.360 28,063,500 +74,500 1.45% 38,166,360
2014-09-08 2014-09-04 1.360 27,989,000 -10,000 1.44% 38,065,040
2014-09-05 2014-09-03 1.340 27,999,000 -10,000 1.44% 37,518,660
2014-09-03 2014-09-01 1.320 28,009,000 -15,500 1.44% 36,971,880
2014-09-02 2014-08-29 1.330 28,024,500 -88,500 1.45% 37,272,585
2014-09-01 2014-08-28 1.360 28,113,000 +10,000 1.45% 38,233,680
2014-08-29 2014-08-27 1.370 28,103,000 +29,000 1.45% 38,501,110
2014-08-27 2014-08-25 1.450 28,074,000 +3,500 1.45% 40,707,300
2014-08-25 2014-08-21 1.570 28,070,500 -10,000 1.45% 44,070,685
2014-08-22 2014-08-20 1.600 28,080,500 -55,000 1.45% 44,928,800
2014-08-21 2014-08-19 1.660 28,135,500 -945,000 1.45% 46,704,930
2014-08-20 2014-08-18 1.570 29,080,500 +8,000 1.50% 45,656,385
2014-07-17 2014-07-15 1.600 29,072,500 -5,000 3.10% 46,516,000
2014-07-16 2014-07-14 1.590 29,077,500 -30,000 3.10% 46,233,225
2014-07-09 2014-07-07 1.660 29,107,500 -78,000 3.10% 48,318,450
2014-07-08 2014-07-04 1.640 29,185,500 -24,000 3.11% 47,864,220
2014-07-04 2014-07-02 1.440 29,209,500 -27,000 3.11% 42,061,680
2014-06-25 2014-06-23 1.460 29,236,500 -30,000 3.11% 42,685,290
2014-06-24 2014-06-20 1.450 29,266,500 +59,000 3.12% 42,436,425
2014-06-20 2014-06-18 1.450 29,207,500 +110,000 3.11% 42,350,875
2014-06-19 2014-06-17 1.480 29,097,500 -9,000 3.10% 43,064,300
2014-06-18 2014-06-16 1.560 29,106,500 +20,000 3.10% 45,406,140
2014-06-16 2014-06-12 1.650 29,086,500 -13,000 3.10% 47,992,725
2014-06-04 2014-05-30 1.650 29,099,500 +27,000 3.10% 48,014,175
2014-05-21 2014-05-19 1.640 29,072,500 -20,000 3.10% 47,678,900
2014-05-19 2014-05-15 1.640 29,092,500 -24,000 3.10% 47,711,700
2014-04-25 2014-04-23 1.470 29,116,500 +14,000 3.10% 42,801,255
2014-04-24 2014-04-22 1.450 29,102,500 +10,000 3.10% 42,198,625
2014-04-03 2014-04-01 1.650 29,092,500 -10,000 3.10% 48,002,625
2014-04-02 2014-03-31 1.700 29,102,500 -10,000 3.10% 49,474,250
2014-04-01 2014-03-28 1.590 29,112,500 +10,000 3.10% 46,288,875
2014-03-31 2014-03-27 1.600 29,102,500 +16,000 3.10% 46,564,000
2014-03-28 2014-03-26 1.650 29,086,500 +22,000 3.10% 47,992,725
2014-03-20 2014-03-18 1.830 29,064,500 +10,500 3.09% 53,188,035
2014-03-17 2014-03-13 1.820 29,054,000 -500 3.09% 52,878,280
2014-03-14 2014-03-12 1.860 29,054,500 -37,000 3.09% 54,041,370
2014-03-13 2014-03-11 1.920 29,091,500 -77,000 3.10% 55,855,680
2014-03-12 2014-03-10 1.820 29,168,500 -2,500 3.11% 53,086,670
2014-03-11 2014-03-07 1.810 29,171,000 -9,500 3.11% 52,799,510
2014-03-10 2014-03-06 1.780 29,180,500 +29,500 3.11% 51,941,290
2014-03-07 2014-03-05 1.710 29,151,000 -10,000 3.10% 49,848,210
2014-03-06 2014-03-04 1.720 29,161,000 -40,000 3.10% 50,156,920
2014-03-05 2014-03-03 1.710 29,201,000 -27,000 3.11% 49,933,710
2014-03-04 2014-02-28 1.660 29,228,000 +70,000 3.11% 48,518,480
2014-02-28 2014-02-26 1.630 29,158,000 -70,000 3.10% 47,527,540
2014-02-25 2014-02-21 1.660 29,228,000 -15,000 3.11% 48,518,480
2014-02-24 2014-02-20 1.670 29,243,000 +70,000 3.11% 48,835,810
2014-02-19 2014-02-17 1.700 29,173,000 -20,000 3.11% 49,594,100
2014-02-18 2014-02-14 1.730 29,193,000 -95,000 3.11% 50,503,890
2014-02-13 2014-02-11 1.710 29,288,000 +95,000 3.12% 50,082,480
2014-02-12 2014-02-10 1.710 29,193,000 +33,000 3.11% 49,920,030
2014-02-10 2014-02-06 1.620 29,160,000 -10,000 3.10% 47,239,200
2014-02-07 2014-02-05 1.610 29,170,000 +677,500 3.11% 46,963,700
2014-02-05 2014-01-30 1.690 28,492,500 -192,000 3.03% 48,152,325
2014-02-04 2014-01-28 1.760 28,684,500 +130,000 3.05% 50,484,720
2014-01-28 2014-01-24 1.630 28,554,500 +52,000 3.04% 46,543,835
2014-01-27 2014-01-23 1.640 28,502,500 -30,000 3.03% 46,744,100
2014-01-23 2014-01-21 1.710 28,532,500 +73,000 3.04% 48,790,575
2014-01-22 2014-01-20 1.630 28,459,500 -10,000 3.03% 46,388,985
2014-01-17 2014-01-15 1.630 28,469,500 -10,000 3.03% 46,405,285
2014-01-15 2014-01-13 1.630 28,479,500 -218,000 3.03% 46,421,585
2014-01-14 2014-01-10 1.620 28,697,500 +188,500 3.06% 46,489,950
2014-01-13 2014-01-09 1.740 28,509,000 +10,000 3.04% 49,605,660
2014-01-10 2014-01-08 1.760 28,499,000 -7,000 3.03% 50,158,240
2014-01-09 2014-01-07 1.760 28,506,000 +30,000 3.03% 50,170,560
2014-01-08 2014-01-06 1.840 28,476,000 -23,000 3.03% 52,395,840
2014-01-06 2014-01-02 1.830 28,499,000 -18,500 3.03% 52,153,170
2014-01-02 2013-12-27 1.670 28,517,500 +8,500 3.04% 47,624,225
2013-12-27 2013-12-20 1.700 28,509,000 -10,000 3.04% 48,465,300
2013-12-18 2013-12-16 1.800 28,519,000 +1,030,000 3.04% 51,334,200
2013-12-16 2013-12-12 1.750 27,489,000 +35,000 2.93% 48,105,750
2013-12-09 2013-12-05 1.770 27,454,000 -19,500 2.92% 48,593,580
2013-12-06 2013-12-04 1.760 27,473,500 +26,000 2.92% 48,353,360
2013-12-04 2013-12-02 1.780 27,447,500 -500 2.92% 48,856,550
2013-12-03 2013-11-29 1.850 27,448,000 +23,000 2.92% 50,778,800
2013-11-28 2013-11-26 1.880 27,425,000 -35,500 2.92% 51,559,000
2013-11-27 2013-11-25 1.940 27,460,500 +500 2.92% 53,273,370
2013-11-26 2013-11-22 1.910 27,460,000 -86,500 2.92% 52,448,600
2013-11-25 2013-11-21 1.900 27,546,500 +40,000 2.93% 52,338,350
2013-11-22 2013-11-20 1.820 27,506,500 -5,000 2.93% 50,061,830
2013-11-20 2013-11-18 1.830 27,511,500 -10,000 2.93% 50,346,045
2013-11-19 2013-11-15 1.810 27,521,500 +10,000 2.93% 49,813,915
2013-11-15 2013-11-13 1.830 27,511,500 -18,000 2.93% 50,346,045
2013-11-14 2013-11-12 1.820 27,529,500 -12,000 2.93% 50,103,690
2013-11-13 2013-11-11 1.840 27,541,500 +10,000 2.93% 50,676,360
2013-11-12 2013-11-08 1.850 27,531,500 -16,500 2.93% 50,933,275
2013-11-11 2013-11-07 1.870 27,548,000 +24,000 2.93% 51,514,760
2013-11-04 2013-10-31 1.790 27,524,000 -6,000 2.93% 49,267,960
2013-10-31 2013-10-29 1.760 27,530,000 -35,000 2.93% 48,452,800
2013-10-29 2013-10-25 1.800 27,565,000 -90,000 2.93% 49,617,000
2013-10-28 2013-10-24 1.810 27,655,000 +7,000 2.94% 50,055,550
2013-10-24 2013-10-22 1.770 27,648,000 +40,000 2.94% 48,936,960
2013-10-23 2013-10-21 1.890 27,608,000 +5,000 2.94% 52,179,120
2013-10-22 2013-10-18 1.900 27,603,000 +60,000 2.94% 52,445,700
2013-10-18 2013-10-16 1.800 27,543,000 -17,000 2.93% 49,577,400
2013-10-16 2013-10-11 1.790 27,560,000 -145,000 2.93% 49,332,400
2013-10-11 2013-10-09 1.640 27,705,000 +272,000 2.95% 45,436,200
2013-10-10 2013-10-08 1.560 27,433,000 +30,000 2.92% 42,795,480
2013-10-08 2013-10-04 1.530 27,403,000 +270,000 2.92% 41,926,590
2013-10-04 2013-10-02 1.550 27,133,000 -6,000 2.89% 42,056,150
2013-10-03 2013-09-30 1.510 27,139,000 -49,500 2.89% 40,979,890
2013-10-02 2013-09-27 1.520 27,188,500 +46,000 2.89% 41,326,520
2013-09-25 2013-09-23 1.650 27,142,500 -282,000 2.89% 44,785,125
2013-09-24 2013-09-19 1.660 27,424,500 -17,000 2.92% 45,524,670
2013-09-23 2013-09-18 1.670 27,441,500 +379,500 2.92% 45,827,305
2013-09-19 2013-09-17 1.680 27,062,000 +259,000 2.88% 45,464,160
2013-09-16 2013-09-12 1.660 26,803,000 -4,000 2.85% 44,492,980
2013-09-12 2013-09-10 1.730 26,807,000 +1,177,500 2.85% 46,376,110
2013-09-11 2013-09-09 1.700 25,629,500 -12,500 2.73% 43,570,150
2013-09-10 2013-09-06 1.790 25,642,000 -193,000 2.73% 45,899,180
2013-09-09 2013-09-05 1.800 25,835,000 +100,000 2.75% 46,503,000
2013-09-06 2013-09-04 1.790 25,735,000 +351,000 2.74% 46,065,650
2013-09-05 2013-09-03 1.730 25,384,000 +967,500 2.70% 43,914,320
2013-09-04 2013-09-02 1.650 24,416,500 +1,303,500 2.60% 40,287,225
2013-09-03 2013-08-30 1.630 23,113,000 +468,000 2.46% 37,674,190
2013-09-02 2013-08-29 1.580 22,645,000 +1,225,000 2.41% 35,779,100
2013-08-30 2013-08-28 1.580 21,420,000 +1,236,000 2.28% 33,843,600
2013-08-29 2013-08-27 1.520 20,184,000 +55,000 2.15% 30,679,680
2013-08-28 2013-08-26 1.430 20,129,000 +280,000 2.14% 28,784,470
2013-08-27 2013-08-23 1.360 19,849,000 -12,000 2.11% 26,994,640
2013-08-23 2013-08-21 1.320 19,861,000 -160,000 2.11% 26,216,520
2013-08-22 2013-08-20 1.310 20,021,000 +10,000 2.13% 26,227,510
2013-08-19 2013-08-15 1.410 20,011,000 -25,000 2.13% 28,215,510
2013-08-15 2013-08-12 1.440 20,036,000 +10,000 2.13% 28,851,840
2013-08-13 2013-08-09 1.360 20,026,000 +14,000 2.13% 27,235,360
2013-08-09 2013-08-07 1.370 20,012,000 -13,000 2.13% 27,416,440
2013-08-08 2013-08-06 1.360 20,025,000 -100,000 2.13% 27,234,000
2013-08-06 2013-08-02 1.350 20,125,000 -47,000 2.14% 27,168,750
2013-08-05 2013-08-01 1.350 20,172,000 -10,000 2.15% 27,232,200
2013-08-02 2013-07-31 1.350 20,182,000 +50,000 2.15% 27,245,700
2013-07-31 2013-07-29 1.380 20,132,000 -7,500 2.14% 27,782,160
2013-07-30 2013-07-26 1.420 20,139,500 +125,000 2.14% 28,598,090
2013-07-23 2013-07-19 1.380 20,014,500 -20,000 2.13% 27,620,010
2013-07-17 2013-07-15 1.330 20,034,500 -7,000 2.13% 26,645,885
2013-07-16 2013-07-12 1.270 20,041,500 -20,000 2.13% 25,452,705
2013-07-15 2013-07-11 1.270 20,061,500 -3,500 2.14% 25,478,105
2013-07-12 2013-07-10 1.180 20,065,000 +20,000 2.14% 23,676,700
2013-07-11 2013-07-09 1.200 20,045,000 -40,000 2.13% 24,054,000
2013-07-09 2013-07-05 1.290 20,085,000 +56,000 2.14% 25,909,650
2013-07-08 2013-07-04 1.310 20,029,000 -10,000 2.13% 26,237,990
2013-07-04 2013-07-02 1.360 20,039,000 -20,000 2.13% 27,253,040
2013-07-02 2013-06-27 1.400 20,059,000 -145,000 2.14% 28,082,600
2013-06-28 2013-06-26 1.330 20,204,000 -10,000 2.15% 26,871,320
2013-06-27 2013-06-25 1.300 20,214,000 +25,500 2.15% 26,278,200
2013-06-25 2013-06-21 1.390 20,188,500 +35,500 2.15% 28,062,015
2013-06-24 2013-06-20 1.420 20,153,000 -110,000 2.15% 28,617,260
2013-06-18 2013-06-14 1.450 20,263,000 -35,000 2.16% 29,381,350
2013-06-17 2013-06-13 1.490 20,298,000 -26,500 2.16% 30,244,020
2013-06-14 2013-06-11 1.500 20,324,500 -52,000 2.16% 30,486,750
2013-06-13 2013-06-10 1.550 20,376,500 +30,000 2.17% 31,583,575
2013-06-11 2013-06-07 1.550 20,346,500 -4,500 2.17% 31,537,075
2013-06-05 2013-06-03 1.570 20,351,000 -500 2.17% 31,951,070
2013-06-04 2013-05-31 1.500 20,351,500 +120,000 2.17% 30,527,250
2013-06-03 2013-05-30 1.610 20,231,500 -145,000 2.15% 32,572,715
2013-05-31 2013-05-29 1.670 20,376,500 -22,000 2.17% 34,028,755
2013-05-30 2013-05-28 1.690 20,398,500 +12,000 2.17% 34,473,465
2013-05-29 2013-05-27 1.780 20,386,500 -156,000 2.17% 36,287,970
2013-05-28 2013-05-24 1.830 20,542,500 +90,000 2.19% 37,592,775
2013-05-27 2013-05-23 1.720 20,452,500 +8,000 2.18% 35,178,300
2013-05-24 2013-05-22 1.770 20,444,500 -88,000 2.18% 36,186,765
2013-05-23 2013-05-21 1.730 20,532,500 -25,000 2.19% 35,521,225
2013-05-22 2013-05-20 1.760 20,557,500 -195,000 2.19% 36,181,200
2013-05-21 2013-05-16 1.560 20,752,500 -268,000 2.21% 32,373,900
2013-05-20 2013-05-15 1.520 21,020,500 -452,000 2.24% 31,951,160
2013-05-16 2013-05-14 1.370 21,472,500 +30,000 2.29% 29,417,325
2013-05-15 2013-05-13 1.370 21,442,500 +175,000 2.28% 29,376,225
2013-05-14 2013-05-10 1.440 21,267,500 -300,000 2.26% 30,625,200
2013-05-13 2013-05-09 1.460 21,567,500 -13,500 2.30% 31,488,550
2013-05-10 2013-05-08 1.390 21,581,000 +550,000 2.30% 29,997,590
2013-05-09 2013-05-07 1.400 21,031,000 +500 2.24% 29,443,400
2013-05-08 2013-05-06 1.390 21,030,500 +140,000 2.24% 29,232,395
2013-05-07 2013-05-03 1.390 20,890,500 +133,000 2.22% 29,037,795
2013-05-06 2013-05-02 1.330 20,757,500 +200,000 2.21% 27,607,475
2013-05-03 2013-04-30 1.460 20,557,500 -130,000 2.19% 30,013,950
2013-04-30 2013-04-26 1.740 20,687,500 -148,000 2.20% 35,996,250
2013-04-29 2013-04-25 1.790 20,835,500 -53,000 2.22% 37,295,545
2013-04-26 2013-04-24 1.770 20,888,500 +20,000 2.22% 36,972,645
2013-04-25 2013-04-23 1.760 20,868,500 +10,000 2.22% 36,728,560
2013-04-24 2013-04-22 1.720 20,858,500 -32,000 2.22% 35,876,620
2013-04-23 2013-04-19 1.750 20,890,500 -80,000 2.22% 36,558,375
2013-04-22 2013-04-18 1.670 20,970,500 -20,000 2.23% 35,020,735
2013-04-19 2013-04-17 1.650 20,990,500 +20,000 2.23% 34,634,325
2013-04-18 2013-04-16 1.660 20,970,500 -1,000 2.23% 34,811,030
2013-04-17 2013-04-15 1.650 20,971,500 -200,000 2.23% 34,602,975
2013-04-15 2013-04-11 1.690 21,171,500 +200,000 2.25% 35,779,835
2013-04-12 2013-04-10 1.680 20,971,500 -52,500 2.23% 35,232,120
2013-04-11 2013-04-09 1.670 21,024,000 -3,000 2.24% 35,110,080
2013-04-10 2013-04-08 1.620 21,027,000 +20,000 2.24% 34,063,740
2013-04-09 2013-04-05 1.570 21,007,000 +30,000 2.24% 32,980,990
2013-04-08 2013-04-03 1.620 20,977,000 +10,000 2.23% 33,982,740
2013-04-02 2013-03-27 1.800 20,967,000 -112,500 2.23% 37,740,600
2013-03-28 2013-03-26 1.680 21,079,500 -60,000 2.24% 35,413,560
2013-03-26 2013-03-22 1.740 21,139,500 -35,000 2.25% 36,782,730
2013-03-25 2013-03-21 1.710 21,174,500 -30,000 2.25% 36,208,395
2013-03-21 2013-03-19 1.700 21,204,500 -200,000 2.26% 36,047,650
2013-03-20 2013-03-18 1.740 21,404,500 -25,000 2.28% 37,243,830
2013-03-19 2013-03-15 1.820 21,429,500 -22,000 2.28% 39,001,690
2013-03-18 2013-03-14 1.890 21,451,500 -20,000 2.28% 40,543,335
2013-03-14 2013-03-12 1.870 21,471,500 +19,000 2.29% 40,151,705
2013-03-13 2013-03-11 1.910 21,452,500 -117,500 2.28% 40,974,275
2013-03-12 2013-03-08 2.000 21,570,000 +63,500 2.30% 43,140,000
2013-03-11 2013-03-07 2.000 21,506,500 -58,000 2.29% 43,013,000
2013-03-08 2013-03-06 2.010 21,564,500 -280,500 2.30% 43,344,645
2013-03-07 2013-03-05 1.950 21,845,000 -715,000 2.33% 42,597,750
2013-03-06 2013-03-04 1.990 22,560,000 -1,966,500 2.40% 44,894,400
2013-03-05 2013-03-01 1.930 24,526,500 -580,500 2.61% 47,336,145
2013-03-04 2013-02-28 1.940 25,107,000 -782,500 2.67% 48,707,580
2013-03-01 2013-02-27 1.840 25,889,500 -84,500 2.76% 47,636,680
2013-02-28 2013-02-26 1.800 25,974,000 -39,500 2.77% 46,753,200
2013-02-27 2013-02-25 1.870 26,013,500 -611,000 2.77% 48,645,245
2013-02-26 2013-02-22 1.910 26,624,500 +47,500 2.83% 50,852,795
2013-02-25 2013-02-21 1.950 26,577,000 -90,000 2.83% 51,825,150
2013-02-22 2013-02-20 2.000 26,667,000 -33,000 2.84% 53,334,000
2013-02-21 2013-02-19 1.940 26,700,000 -125,000 2.84% 51,798,000
2013-02-20 2013-02-18 2.020 26,825,000 -30,000 2.86% 54,186,500
2013-02-19 2013-02-15 1.750 26,855,000 +11,000 2.86% 46,996,250
2013-02-18 2013-02-14 1.740 26,844,000 -5,000 2.86% 46,708,560
2013-02-15 2013-02-08 1.680 26,849,000 -310,000 2.86% 45,106,320
2013-02-14 2013-02-07 1.600 27,159,000 +14,000 2.89% 43,454,400
2013-02-08 2013-02-06 1.690 27,145,000 -5,000 2.89% 45,875,050
2013-02-07 2013-02-05 1.700 27,150,000 +210,000 2.89% 46,155,000
2013-02-06 2013-02-04 1.720 26,940,000 +10,000 2.87% 46,336,800
2013-02-05 2013-02-01 1.760 26,930,000 +68,500 2.87% 47,396,800
2013-02-01 2013-01-30 1.820 26,861,500 -100,000 2.86% 48,887,930
2013-01-31 2013-01-29 1.760 26,961,500 +246,500 2.87% 47,452,240
2013-01-30 2013-01-28 1.840 26,715,000 +28,000 2.84% 49,155,600
2013-01-29 2013-01-25 1.840 26,687,000 -295,000 2.84% 49,104,080
2013-01-28 2013-01-24 1.980 26,982,000 -10,000 2.87% 53,424,360
2013-01-25 2013-01-23 2.010 26,992,000 +33,000 2.87% 54,253,920
2013-01-23 2013-01-21 2.040 26,959,000 -19,000 2.87% 54,996,360
2013-01-22 2013-01-18 2.100 26,978,000 +190,000 2.87% 56,653,800
2013-01-21 2013-01-17 2.100 26,788,000 -22,000 2.85% 56,254,800
2013-01-18 2013-01-16 2.130 26,810,000 -19,000 2.85% 57,105,300
2013-01-17 2013-01-15 2.120 26,829,000 +5,000 2.86% 56,877,480
2013-01-16 2013-01-14 2.140 26,824,000 -32,000 2.86% 57,403,360
2013-01-15 2013-01-11 2.120 26,856,000 -2,000 2.86% 56,934,720
2013-01-14 2013-01-10 2.200 26,858,000 +629,000 2.86% 59,087,600
2013-01-11 2013-01-09 2.130 26,229,000 +40,500 2.79% 55,867,770
2013-01-10 2013-01-08 2.170 26,188,500 -284,000 2.79% 56,829,045
2013-01-09 2013-01-07 2.050 26,472,500 +95,000 2.82% 54,268,625
2013-01-08 2013-01-04 2.030 26,377,500 +15,000 2.81% 53,546,325
2013-01-07 2013-01-03 2.050 26,362,500 -20,000 2.81% 54,043,125
2013-01-04 2013-01-02 2.060 26,382,500 -88,000 2.81% 54,347,950
2013-01-03 2012-12-31 2.010 26,470,500 +41,000 2.82% 53,205,705
2013-01-02 2012-12-27 2.060 26,429,500 +211,500 2.81% 54,444,770
2012-12-28 2012-12-24 2.030 26,218,000 -48,000 2.79% 53,222,540
2012-12-27 2012-12-20 2.140 26,266,000 +23,000 2.80% 56,209,240
2012-12-21 2012-12-19 2.020 26,243,000 -100,500 2.79% 53,010,860
2012-12-20 2012-12-18 1.970 26,343,500 -50,000 2.80% 51,896,695
2012-12-19 2012-12-17 1.960 26,393,500 -70,000 2.81% 51,731,260
2012-12-18 2012-12-14 1.990 26,463,500 +100,000 2.82% 52,662,365
2012-12-17 2012-12-13 1.980 26,363,500 +459,500 2.81% 52,199,730
2012-12-14 2012-12-12 1.970 25,904,000 +60,000 2.76% 51,030,880
2012-12-13 2012-12-11 2.000 25,844,000 +124,000 2.75% 51,688,000
2012-12-12 2012-12-10 1.960 25,720,000 -20,000 2.74% 50,411,200
2012-12-11 2012-12-07 1.980 25,740,000 -195,000 2.74% 50,965,200
2012-12-10 2012-12-06 2.000 25,935,000 -66,500 2.76% 51,870,000
2012-12-07 2012-12-05 2.030 26,001,500 +50,500 2.77% 52,783,045
2012-12-06 2012-12-04 1.970 25,951,000 -5,500 2.76% 51,123,470
2012-12-05 2012-12-03 1.940 25,956,500 -124,000 2.76% 50,355,610
2012-12-04 2012-11-30 1.980 26,080,500 -91,500 2.78% 51,639,390
2012-12-03 2012-11-29 1.970 26,172,000 +39,000 2.79% 51,558,840
2012-11-29 2012-11-27 1.810 26,133,000 -195,000 2.78% 47,300,730
2012-11-28 2012-11-26 1.800 26,328,000 -132,000 2.80% 47,390,400
2012-11-27 2012-11-23 1.760 26,460,000 -210,000 2.82% 46,569,600
2012-11-26 2012-11-22 1.790 26,670,000 -20,000 2.84% 47,739,300
2012-11-22 2012-11-20 1.750 26,690,000 -30,000 2.84% 46,707,500
2012-11-21 2012-11-19 1.810 26,720,000 +30,000 2.84% 48,363,200
2012-11-20 2012-11-16 1.760 26,690,000 +280,000 2.84% 46,974,400
2012-11-19 2012-11-15 1.760 26,410,000 +280,000 2.81% 46,481,600
2012-11-16 2012-11-14 1.760 26,130,000 +550,000 2.78% 45,988,800
2012-11-15 2012-11-13 1.730 25,580,000 +360,000 2.72% 44,253,400
2012-11-14 2012-11-12 1.710 25,220,000 +550,000 2.68% 43,126,200
2012-11-13 2012-11-09 1.770 24,670,000 +520,000 2.63% 43,665,900
2012-11-12 2012-11-08 1.740 24,150,000 +490,000 2.57% 42,021,000
2012-11-09 2012-11-07 1.820 23,660,000 -204,000 2.52% 43,061,200
2012-11-08 2012-11-06 1.800 23,864,000 +159,000 2.54% 42,955,200
2012-11-07 2012-11-05 1.750 23,705,000 +438,000 2.52% 41,483,750
2012-11-06 2012-11-02 1.730 23,267,000 +75,000 2.48% 40,251,910
2012-11-05 2012-11-01 1.670 23,192,000 -10,000 2.47% 38,730,640
2012-11-02 2012-10-31 1.680 23,202,000 +40,000 2.47% 38,979,360
2012-11-01 2012-10-30 1.590 23,162,000 +450,000 2.47% 36,827,580
2012-10-31 2012-10-29 1.650 22,712,000 +3,000 2.42% 37,474,800
2012-10-30 2012-10-26 1.650 22,709,000 +30,000 2.42% 37,469,850
2012-10-26 2012-10-24 1.770 22,679,000 -18,000 2.41% 40,141,830
2012-10-25 2012-10-22 1.770 22,697,000 +106,000 2.42% 40,173,690
2012-10-24 2012-10-19 1.730 22,591,000 +10,000 2.41% 39,082,430
2012-10-22 2012-10-18 1.750 22,581,000 -140,000 2.40% 39,516,750
2012-10-19 2012-10-17 1.710 22,721,000 +40,000 2.41% 38,852,910
2012-10-18 2012-10-16 1.700 22,681,000 +20,000 2.41% 38,557,700
2012-10-17 2012-10-15 1.700 22,661,000 -3,191,000 2.40% 38,523,700
2012-10-16 2012-10-12 1.770 25,852,000 -18,000 2.74% 45,758,040
2012-10-15 2012-10-11 1.770 25,870,000 +1,500 2.75% 45,789,900
2012-10-12 2012-10-10 1.800 25,868,500 -174,500 2.74% 46,563,300
2012-10-11 2012-10-09 1.810 26,043,000 +55,000 2.76% 47,137,830
2012-10-10 2012-10-08 1.790 25,988,000 -340,000 2.76% 46,518,520
2012-10-09 2012-10-05 1.850 26,328,000 -232,000 2.79% 48,706,800
2012-10-08 2012-10-04 1.890 26,560,000 -20,000 2.82% 50,198,400
2012-10-05 2012-10-03 1.820 26,580,000 +447,000 2.82% 48,375,600
2012-10-04 2012-09-28 1.760 26,133,000 +25,000 2.77% 45,994,080
2012-10-03 2012-09-27 1.740 26,108,000 -50,000 2.77% 45,427,920
2012-09-28 2012-09-26 1.740 26,158,000 -40,000 2.78% 45,514,920
2012-09-27 2012-09-25 1.790 26,198,000 -126,000 2.78% 46,894,420
2012-09-26 2012-09-24 1.690 26,324,000 +757,500 2.79% 44,487,560
2012-09-24 2012-09-20 1.680 25,566,500 +361,000 2.71% 42,951,720
2012-09-21 2012-09-19 1.720 25,205,500 +67,000 2.67% 43,353,460
2012-09-20 2012-09-18 1.710 25,138,500 +868,000 2.67% 42,986,835
2012-09-19 2012-09-17 1.650 24,270,500 +159,000 2.58% 40,046,325
2012-09-18 2012-09-14 1.680 24,111,500 +176,000 2.56% 40,507,320
2012-09-17 2012-09-13 1.660 23,935,500 +466,000 2.54% 39,732,930
2012-09-14 2012-09-12 1.590 23,469,500 +220,000 2.49% 37,316,505
2012-09-13 2012-09-11 1.610 23,249,500 +70,000 2.47% 37,431,695
2012-09-12 2012-09-10 1.590 23,179,500 +360,000 2.46% 36,855,405
2012-09-11 2012-09-07 1.640 22,819,500 -90,000 2.42% 37,423,980
2012-09-10 2012-09-06 1.550 22,909,500 +97,000 2.43% 35,509,725
2012-09-07 2012-09-05 1.540 22,812,500 +19,000 2.42% 35,131,250
2012-09-06 2012-09-04 1.530 22,793,500 -126,000 2.42% 34,874,055
2012-09-05 2012-09-03 1.610 22,919,500 -19,000 2.43% 36,900,395
2012-09-04 2012-08-31 1.550 22,938,500 +824,500 2.43% 35,554,675
2012-09-03 2012-08-30 1.680 22,114,000 -165,500 2.35% 37,151,520
2012-08-31 2012-08-29 1.780 22,279,500 -951,500 2.36% 39,657,510
2012-08-30 2012-08-28 0.970 23,231,000 -56,000 2.46% 22,534,070
2012-08-29 2012-08-27 0.950 23,287,000 -204,500 2.47% 22,122,650
2012-08-28 2012-08-24 1.030 23,491,500 +250,000 2.49% 24,196,245
2012-08-27 2012-08-23 0.940 23,241,500 +99,000 2.47% 21,847,010
2012-08-24 2012-08-22 0.880 23,142,500 -83,000 2.46% 20,365,400
2012-08-17 2012-08-15 0.860 23,225,500 -20,000 2.46% 19,973,930
2012-08-16 2012-08-14 0.900 23,245,500 +44,000 2.47% 20,920,950
2012-08-15 2012-08-13 0.890 23,201,500 -100,000 2.46% 20,649,335
2012-08-14 2012-08-10 0.890 23,301,500 +148,000 2.47% 20,738,335
2012-08-13 2012-08-09 0.920 23,153,500 +150,000 2.46% 21,301,220
2012-08-09 2012-08-07 0.890 23,003,500 +56,000 2.44% 20,473,115
2012-08-08 2012-08-06 0.900 22,947,500 +124,000 2.43% 20,652,750
2012-08-07 2012-08-03 0.880 22,823,500 +154,500 2.42% 20,084,680
2012-08-06 2012-08-02 0.810 22,669,000 +173,500 2.41% 18,361,890
2012-08-03 2012-08-01 0.790 22,495,500 +98,000 2.39% 17,771,445
2012-08-02 2012-07-31 0.800 22,397,500 +62,000 2.38% 17,918,000
2012-07-31 2012-07-27 0.840 22,335,500 +10,000 2.37% 18,761,820
2012-07-25 2012-07-23 0.900 22,325,500 +83,500 2.37% 20,092,950
2012-07-24 2012-07-20 0.910 22,242,000 +1,500 2.36% 20,240,220
2012-07-18 2012-07-16 0.860 22,240,500 -10,000 2.36% 19,126,830
2012-07-17 2012-07-13 0.900 22,250,500 +3,000 2.36% 20,025,450
2012-07-16 2012-07-12 0.920 22,247,500 +220,000 2.36% 20,467,700
2012-07-12 2012-07-10 0.990 22,027,500 +200,000 2.34% 21,807,225
2012-07-10 2012-07-06 1.020 21,827,500 -5,000 2.32% 22,264,050
2012-07-09 2012-07-05 1.030 21,832,500 -80,000 2.32% 22,487,475
2012-07-05 2012-07-03 1.000 21,912,500 +20,000 2.33% 21,912,500
2012-07-04 2012-06-29 1.050 21,892,500 -12,500 2.32% 22,987,125
2012-07-03 2012-06-28 1.030 21,905,000 +30,000 2.32% 22,562,150
2012-06-29 2012-06-27 1.060 21,875,000 -137,000 2.32% 23,187,500
2012-06-28 2012-06-26 1.100 22,012,000 -363,000 2.34% 24,213,200
2012-06-20 2012-06-18 1.290 22,375,000 -135,000 2.37% 28,863,750
2012-06-19 2012-06-15 1.160 22,510,000 +60,000 2.39% 26,111,600
2012-06-18 2012-06-14 1.150 22,450,000 +50,000 2.38% 25,817,500
2012-06-14 2012-06-12 1.160 22,400,000 +144,000 2.38% 25,984,000
2012-06-13 2012-06-11 1.210 22,256,000 -10,000 2.36% 26,929,760
2012-06-11 2012-06-07 1.200 22,266,000 -50,000 2.36% 26,719,200
2012-06-08 2012-06-06 1.260 22,316,000 +60,000 2.37% 28,118,160
2012-06-06 2012-06-04 1.210 22,256,000 -24,000 2.36% 26,929,760
2012-06-05 2012-06-01 1.270 22,280,000 -10,000 2.36% 28,295,600
2012-06-01 2012-05-30 1.270 22,290,000 +10,000 2.37% 28,308,300
2012-05-29 2012-05-25 1.260 22,280,000 -20,000 2.36% 28,072,800
2012-05-25 2012-05-23 1.260 22,300,000 +10,000 2.37% 28,098,000
2012-05-24 2012-05-22 1.320 22,290,000 -70,000 2.37% 29,422,800
2012-05-23 2012-05-21 1.290 22,360,000 +90,000 2.37% 28,844,400
2012-05-22 2012-05-18 1.260 22,270,000 +20,000 2.36% 28,060,200
2012-05-21 2012-05-17 1.310 22,250,000 +58,000 2.36% 29,147,500
2012-05-15 2012-05-11 1.210 22,192,000 -10,000 2.35% 26,852,320
2012-05-14 2012-05-10 1.260 22,202,000 +20,000 2.36% 27,974,520
2012-05-10 2012-05-08 1.310 22,182,000 +150,000 2.35% 29,058,420
2012-05-07 2012-05-03 1.360 22,032,000 +37,000 2.34% 29,963,520
2012-05-03 2012-04-30 1.360 21,995,000 +38,000 2.33% 29,913,200
2012-05-02 2012-04-27 1.410 21,957,000 -10,000 2.33% 30,959,370
2012-04-30 2012-04-26 1.420 21,967,000 -10,000 2.33% 31,193,140
2012-04-26 2012-04-24 1.470 21,977,000 -11,000 2.33% 32,306,190
2012-04-25 2012-04-23 1.480 21,988,000 -8,000 2.33% 32,542,240
2012-04-24 2012-04-20 1.530 21,996,000 +29,000 2.33% 33,653,880
2012-04-17 2012-04-13 1.540 21,967,000 +50,000 2.33% 33,829,180
2012-04-10 2012-04-03 1.490 21,917,000 +10,000 2.33% 32,656,330
2012-04-05 2012-04-02 1.400 21,907,000 +10,000 2.32% 30,669,800
2012-04-03 2012-03-30 1.440 21,897,000 -320,000 2.32% 31,531,680
2012-04-02 2012-03-29 1.450 22,217,000 -366,500 2.36% 32,214,650
2012-03-30 2012-03-28 1.540 22,583,500 +84,500 2.40% 34,778,590
2012-03-29 2012-03-27 1.610 22,499,000 +60,000 2.39% 36,223,390
2012-03-28 2012-03-26 1.500 22,439,000 -70,000 2.38% 33,658,500
2012-03-27 2012-03-23 1.770 22,509,000 +252,000 2.39% 39,840,930
2012-03-26 2012-03-22 1.810 22,257,000 -184,000 2.36% 40,285,170
2012-03-23 2012-03-21 1.790 22,441,000 +8,000 2.38% 40,169,390
2012-03-22 2012-03-20 1.770 22,433,000 -915,500 2.38% 39,706,410
2012-03-19 2012-03-15 2.020 23,348,500 -20,000 2.48% 47,163,970
2012-03-16 2012-03-14 2.000 23,368,500 +80,000 2.48% 46,737,000
2012-03-14 2012-03-12 2.140 23,288,500 +67,000 2.47% 49,837,390
2012-03-13 2012-03-09 2.110 23,221,500 -116,000 2.46% 48,997,365
2012-03-12 2012-03-08 1.950 23,337,500 +156,000 2.48% 45,508,125
2012-03-09 2012-03-07 1.850 23,181,500 +280,000 2.46% 42,885,775
2012-03-08 2012-03-06 1.860 22,901,500 -80,000 2.43% 42,596,790
2012-03-07 2012-03-05 2.030 22,981,500 -7,500 2.44% 46,652,445
2012-03-06 2012-03-02 2.030 22,989,000 -26,000 2.44% 46,667,670
2012-03-05 2012-03-01 1.930 23,015,000 +277,000 2.44% 44,418,950
2012-03-02 2012-02-29 2.070 22,738,000 +179,000 2.41% 47,067,660
2012-02-29 2012-02-27 1.680 22,559,000 +60,000 2.39% 37,899,120
2012-02-28 2012-02-24 1.670 22,499,000 +10,000 2.39% 37,573,330
2012-02-27 2012-02-23 1.720 22,489,000 -14,000 2.39% 38,681,080
2012-02-24 2012-02-22 1.780 22,503,000 +30,000 2.39% 40,055,340
2012-02-23 2012-02-21 1.700 22,473,000 +40,000 2.38% 38,204,100
2012-02-22 2012-02-20 1.680 22,433,000 +165,000 2.38% 37,687,440
2012-02-21 2012-02-17 1.720 22,268,000 -24,500 2.36% 38,300,960
2012-02-20 2012-02-16 1.760 22,292,500 +26,000 2.37% 39,234,800
2012-02-17 2012-02-15 1.700 22,266,500 +47,500 2.36% 37,853,050
2012-02-16 2012-02-14 1.600 22,219,000 +47,000 2.36% 35,550,400
2012-02-15 2012-02-13 1.590 22,172,000 +5,000 2.35% 35,253,480
2012-02-14 2012-02-10 1.580 22,167,000 -20,000 2.35% 35,023,860
2012-02-13 2012-02-09 1.670 22,187,000 +13,000 2.35% 37,052,290
2012-02-10 2012-02-08 1.590 22,174,000 +55,000 2.35% 35,256,660
2012-02-08 2012-02-06 1.470 22,119,000 -2,000 2.35% 32,514,930
2012-02-07 2012-02-03 1.470 22,121,000 +14,000 2.35% 32,517,870
2012-02-06 2012-02-02 1.410 22,107,000 +100,000 2.35% 31,170,870
2012-02-02 2012-01-31 1.320 22,007,000 +10,000 2.34% 29,049,240
2012-02-01 2012-01-30 1.320 21,997,000 -35,000 2.33% 29,036,040
2012-01-30 2012-01-26 1.410 22,032,000 -25,000 2.34% 31,065,120
2012-01-27 2012-01-20 1.400 22,057,000 +40,000 2.34% 30,879,800
2012-01-26 2012-01-19 1.360 22,017,000 -35,000 2.34% 29,943,120
2012-01-20 2012-01-18 1.330 22,052,000 -39,500 2.34% 29,329,160
2012-01-19 2012-01-17 1.320 22,091,500 -23,500 2.34% 29,160,780
2012-01-18 2012-01-16 1.260 22,115,000 -5,000 2.35% 27,864,900
2012-01-16 2012-01-12 1.320 22,120,000 -217,500 2.35% 29,198,400
2012-01-13 2012-01-11 1.290 22,337,500 +30,000 2.37% 28,815,375
2012-01-11 2012-01-09 1.230 22,307,500 +22,000 2.37% 27,438,225
2012-01-05 2012-01-03 1.300 22,285,500 +60,000 2.36% 28,971,150
2012-01-03 2011-12-29 1.250 22,225,500 -52,000 2.36% 27,781,875
2011-12-29 2011-12-23 1.350 22,277,500 +110,000 2.36% 30,074,625
2011-12-28 2011-12-22 1.340 22,167,500 +5,000 2.35% 29,704,450
2011-12-22 2011-12-20 1.320 22,162,500 -40,000 2.35% 29,254,500
2011-12-20 2011-12-16 1.360 22,202,500 +35,000 2.36% 30,195,400
2011-12-15 2011-12-13 1.420 22,167,500 -1,000 2.35% 31,477,850
2011-12-14 2011-12-12 1.410 22,168,500 -30,000 2.35% 31,257,585
2011-12-13 2011-12-09 1.400 22,198,500 +83,000 2.36% 31,077,900
2011-12-12 2011-12-08 1.460 22,115,500 +50,000 2.35% 32,288,630
2011-12-09 2011-12-07 1.530 22,065,500 +12,000 2.34% 33,760,215
2011-12-08 2011-12-06 1.520 22,053,500 -25,500 2.34% 33,521,320
2011-12-07 2011-12-05 1.580 22,079,000 +13,500 2.34% 34,884,820
2011-12-05 2011-12-01 1.570 22,065,500 +22,000 2.34% 34,642,835
2011-12-02 2011-11-30 1.490 22,043,500 -20,000 2.34% 32,844,815
2011-12-01 2011-11-29 1.600 22,063,500 -33,000 2.34% 35,301,600
2011-11-30 2011-11-28 1.450 22,096,500 -16,000 2.34% 32,039,925
2011-11-29 2011-11-25 1.410 22,112,500 +83,000 2.35% 31,178,625
2011-11-25 2011-11-23 1.470 22,029,500 -20,000 2.34% 32,383,365
2011-11-23 2011-11-21 1.570 22,049,500 -90,000 2.34% 34,617,715
2011-11-22 2011-11-18 1.600 22,139,500 -202,000 2.35% 35,423,200
2011-11-21 2011-11-17 1.710 22,341,500 -82,000 2.37% 38,203,965
2011-11-18 2011-11-16 1.800 22,423,500 -181,000 2.38% 40,362,300
2011-11-17 2011-11-15 1.770 22,604,500 +72,500 2.40% 40,009,965
2011-11-15 2011-11-11 1.630 22,532,000 +10,000 2.39% 36,727,160
2011-11-14 2011-11-10 1.660 22,522,000 -51,500 2.39% 37,386,520
2011-11-11 2011-11-09 1.670 22,573,500 +43,000 2.40% 37,697,745
2011-11-10 2011-11-08 1.650 22,530,500 -230,500 2.39% 37,175,325
2011-11-09 2011-11-07 1.720 22,761,000 -87,000 2.42% 39,148,920
2011-11-08 2011-11-04 1.500 22,848,000 +134,500 2.42% 34,272,000
2011-11-07 2011-11-03 1.430 22,713,500 +349,500 2.41% 32,480,305
2011-11-04 2011-11-02 1.290 22,364,000 +10,000 2.37% 28,849,560
2011-11-03 2011-11-01 1.290 22,354,000 +7,000 2.37% 28,836,660
2011-11-02 2011-10-31 1.340 22,347,000 -170,000 2.37% 29,944,980
2011-11-01 2011-10-28 1.320 22,517,000 -183,000 2.39% 29,722,440
2011-10-31 2011-10-27 1.280 22,700,000 +190,000 2.41% 29,056,000
2011-10-28 2011-10-26 1.220 22,510,000 +34,000 2.39% 27,462,200
2011-10-27 2011-10-25 1.100 22,476,000 +90,000 2.38% 24,723,600
2011-10-26 2011-10-24 1.090 22,386,000 +123,000 2.38% 24,400,740
2011-10-24 2011-10-20 1.270 22,263,000 +12,000 2.36% 28,274,010
2011-10-21 2011-10-19 1.320 22,251,000 -100,000 2.36% 29,371,320
2011-10-20 2011-10-18 1.310 22,351,000 +108,000 2.37% 29,279,810
2011-10-19 2011-10-17 1.410 22,243,000 -15,000 2.36% 31,362,630
2011-10-18 2011-10-14 1.380 22,258,000 -35,000 2.36% 30,716,040
2011-10-17 2011-10-13 1.460 22,293,000 -10,000 2.37% 32,547,780
2011-10-14 2011-10-12 1.300 22,303,000 +7,000 2.37% 28,993,900
2011-10-13 2011-10-11 1.190 22,296,000 +18,000 2.37% 26,532,240
2011-10-11 2011-10-07 1.160 22,278,000 +73,000 2.36% 25,842,480
2011-10-10 2011-10-06 1.110 22,205,000 -5,000 2.36% 24,647,550
2011-10-06 2011-10-03 1.080 22,210,000 -25,000 2.36% 23,986,800
2011-10-04 2011-09-30 1.220 22,235,000 -51,000 2.36% 27,126,700
2011-10-03 2011-09-28 1.240 22,286,000 +61,000 2.36% 27,634,640
2011-09-30 2011-09-27 1.200 22,225,000 +8,000 2.36% 26,670,000
2011-09-28 2011-09-26 1.160 22,217,000 +5,500 2.36% 25,771,720
2011-09-27 2011-09-23 1.300 22,211,500 -6,000 2.36% 28,874,950
2011-09-26 2011-09-22 1.400 22,217,500 -8,000 2.36% 31,104,500
2011-09-22 2011-09-20 1.520 22,225,500 -438,000 2.36% 33,782,760
2011-09-21 2011-09-19 1.590 22,663,500 -95,500 2.40% 36,034,965
2011-09-20 2011-09-16 1.660 22,759,000 +41,000 2.41% 37,779,940
2011-09-19 2011-09-15 1.620 22,718,000 -2,500 2.41% 36,803,160
2011-09-15 2011-09-12 1.690 22,720,500 -17,000 2.41% 38,397,645
2011-09-08 2011-09-06 1.820 22,737,500 +5,000 2.41% 41,382,250
2011-09-02 2011-08-31 1.940 22,732,500 +10,500 2.41% 44,101,050
2011-09-01 2011-08-30 1.920 22,722,000 -2,000 2.41% 43,626,240
2011-08-26 2011-08-24 1.830 22,724,000 -10,500 2.41% 41,584,920
2011-08-25 2011-08-23 1.860 22,734,500 +5,000 2.41% 42,286,170
2011-08-24 2011-08-22 1.800 22,729,500 +140,000 2.41% 40,913,100
2011-08-23 2011-08-19 1.860 22,589,500 -20,000 2.40% 42,016,470
2011-08-22 2011-08-18 1.910 22,609,500 +20,000 2.40% 43,184,145
2011-08-19 2011-08-17 1.990 22,589,500 +21,000 2.40% 44,953,105
2011-08-18 2011-08-16 2.010 22,568,500 -104,000 2.39% 45,362,685
2011-08-17 2011-08-15 1.980 22,672,500 +71,000 2.41% 44,891,550
2011-08-16 2011-08-12 1.730 22,601,500 -55,000 2.40% 39,100,595
2011-08-15 2011-08-11 1.750 22,656,500 -27,000 2.40% 39,648,875
2011-08-12 2011-08-10 1.850 22,683,500 -8,500 2.41% 41,964,475
2011-08-11 2011-08-09 1.790 22,692,000 +8,500 2.41% 40,618,680
2011-08-10 2011-08-08 2.033 22,683,500 -15,000 2.41% 46,104,675
2011-08-09 2011-08-05 2.114 22,698,500 +395,648 2.41% 47,980,569
2011-08-08 2011-08-04 2.246 22,302,852 -29,520 2.40% 50,090,755
2011-08-05 2011-08-03 2.287 22,332,372 +9,840 2.41% 51,064,875
2011-08-04 2011-08-02 2.327 22,322,532 +62,976 2.41% 51,949,795
2011-08-03 2011-08-01 2.388 22,259,556 -78,720 2.40% 53,160,525
2011-08-02 2011-07-29 2.236 22,338,276 +29,520 2.41% 49,943,300
2011-08-01 2011-07-28 2.266 22,308,756 -302,088 2.41% 50,557,445
2011-07-29 2011-07-27 2.287 22,610,844 -9,840 2.44% 51,701,625
2011-07-28 2011-07-26 2.266 22,620,684 +187,452 2.44% 51,264,355
2011-07-27 2011-07-25 2.256 22,433,232 -27,060 2.42% 50,611,560
2011-07-25 2011-07-21 2.154 22,460,292 -108,240 2.42% 48,390,060
2011-07-22 2011-07-20 2.175 22,568,532 -30,504 2.43% 49,081,970
2011-07-21 2011-07-19 2.195 22,599,036 +39,360 2.44% 49,607,640
2011-07-20 2011-07-18 2.205 22,559,676 -48,216 2.43% 49,750,505
2011-07-19 2011-07-15 2.226 22,607,892 -102,336 2.44% 50,316,345
2011-07-18 2011-07-14 2.276 22,710,228 +68,880 2.45% 51,698,080
2011-07-15 2011-07-13 2.246 22,641,348 -78,720 2.44% 50,850,995
2011-07-14 2011-07-12 2.246 22,720,068 -6,888 2.45% 51,027,795
2011-07-13 2011-07-11 2.358 22,726,956 +44,280 2.45% 53,583,880
2011-07-12 2011-07-08 2.368 22,682,676 -22,632 2.45% 53,709,995
2011-07-11 2011-07-07 2.429 22,705,308 +171,708 2.45% 55,148,055
2011-07-08 2011-07-06 2.195 22,533,600 -14,760 2.43% 49,464,000
2011-07-07 2011-07-05 2.236 22,548,360 -45,756 2.43% 50,413,000
2011-07-06 2011-07-04 2.236 22,594,116 +282,408 2.44% 50,515,300
2011-07-05 2011-06-30 2.175 22,311,708 +775,884 2.41% 48,523,430
2011-07-04 2011-06-29 2.012 21,535,824 +8,856 2.32% 43,334,280
2011-06-30 2011-06-28 1.992 21,526,968 -51,168 2.32% 42,878,920
2011-06-29 2011-06-27 1.972 21,578,136 -43,296 2.33% 42,542,260
2011-06-28 2011-06-24 1.982 21,621,432 +120,048 2.33% 42,847,350
2011-06-27 2011-06-23 2.053 21,501,384 +68,880 2.32% 44,139,020
2011-06-24 2011-06-22 2.236 21,432,504 +144,648 2.31% 47,918,200
2011-06-23 2011-06-21 2.256 21,287,856 +98,400 2.30% 48,027,480
2011-06-22 2011-06-20 2.205 21,189,456 -984 2.28% 46,728,780
2011-06-20 2011-06-16 2.358 21,190,440 +125,952 2.29% 49,961,200
2011-06-17 2011-06-15 2.470 21,064,488 +403,440 2.27% 52,019,010
2011-06-16 2011-06-14 2.398 20,661,048 +789,660 2.23% 49,552,920
2011-06-15 2011-06-13 2.368 19,871,388 +12,300 2.14% 47,053,185
2011-06-14 2011-06-10 2.470 19,859,088 -2,952 2.14% 49,042,260
2011-06-13 2011-06-09 2.520 19,862,040 +28,536 2.14% 50,058,800
2011-06-10 2011-06-08 2.581 19,833,504 -29,520 2.14% 51,196,240
2011-06-09 2011-06-07 2.541 19,863,024 -49,200 2.14% 50,465,000
2011-06-08 2011-06-03 2.551 19,912,224 -17,712 2.15% 50,792,360
2011-06-03 2011-06-01 2.551 19,929,936 -11,808 2.15% 50,837,540
2011-06-02 2011-05-31 2.602 19,941,744 +43,296 2.15% 51,880,960
2011-06-01 2011-05-30 2.581 19,898,448 -19,680 2.15% 51,363,880
2011-05-30 2011-05-26 2.571 19,918,128 +10,824 2.15% 51,212,260
2011-05-26 2011-05-24 2.551 19,907,304 -13,776 2.15% 50,779,810
2011-05-25 2011-05-23 2.713 19,921,080 -19,680 2.15% 54,054,150
2011-05-24 2011-05-20 2.764 19,940,760 +41,328 2.15% 55,120,800
2011-05-23 2011-05-19 2.835 19,899,432 -142,680 2.15% 56,422,170
2011-05-19 2011-05-17 2.866 20,042,112 +11,316 2.16% 57,437,760
2011-05-16 2011-05-12 2.876 20,030,796 -19,680 2.16% 57,608,895
2011-05-13 2011-05-11 2.886 20,050,476 +17,712 2.16% 57,869,260
2011-05-12 2011-05-09 2.876 20,032,764 -98,400 2.16% 57,614,555
2011-05-11 2011-05-06 2.886 20,131,164 +2,460 2.17% 58,102,140
2011-05-09 2011-05-05 2.866 20,128,704 +17,220 2.17% 57,685,920
2011-05-06 2011-05-04 2.866 20,111,484 -15,744 2.17% 57,636,570
2011-05-05 2011-05-03 2.896 20,127,228 -19,680 2.17% 58,295,325
2011-05-04 2011-04-29 2.896 20,146,908 -97,908 2.17% 58,352,325
2011-04-28 2011-04-26 3.039 20,244,816 -30,996 2.18% 61,516,260
2011-04-26 2011-04-20 3.130 20,275,812 -3,444 2.19% 63,464,940
2011-04-21 2011-04-19 3.130 20,279,256 -12,792 2.19% 63,475,720
2011-04-18 2011-04-14 3.161 20,292,048 +984 2.19% 64,134,420
2011-04-13 2011-04-11 3.161 20,291,064 -14,760 2.19% 64,131,310
2011-04-12 2011-04-08 3.171 20,305,824 +19,680 2.19% 64,384,320
2011-04-11 2011-04-07 3.211 20,286,144 -113,160 2.19% 65,146,560
2011-04-08 2011-04-06 3.120 20,399,304 -9,840 2.20% 63,644,170
2011-04-07 2011-04-04 3.130 20,409,144 -1,476 2.20% 63,882,280
2011-04-06 2011-04-01 3.150 20,410,620 -71,340 2.20% 64,301,750
2011-04-04 2011-03-31 3.039 20,481,960 -9,840 2.21% 62,236,850
2011-04-01 2011-03-30 2.998 20,491,800 -1,968 2.21% 61,433,750
2011-03-31 2011-03-29 3.018 20,493,768 +9,840 2.21% 61,856,190
2011-03-30 2011-03-28 3.110 20,483,928 -9,840 2.21% 63,700,020
2011-03-29 2011-03-25 3.130 20,493,768 +1,933,560 2.21% 64,147,160
2011-03-28 2011-03-24 3.242 18,560,208 +51,168 2.00% 60,169,780
2011-03-25 2011-03-23 3.222 18,509,040 +5,904 2.00% 59,627,700
2011-03-24 2011-03-22 3.222 18,503,136 +61,992 2.00% 59,608,680
2011-03-23 2011-03-21 3.171 18,441,144 +5,904 1.99% 58,471,920
2011-03-18 2011-03-16 2.988 18,435,240 -32,472 1.99% 55,080,900
2011-03-17 2011-03-15 2.866 18,467,712 -12,792 1.99% 52,925,760
2011-03-16 2011-03-14 2.957 18,480,504 -2,952 1.99% 54,652,710
2011-03-14 2011-03-10 3.181 18,483,456 -3,936 1.99% 58,793,920
2011-03-11 2011-03-09 3.171 18,487,392 +101,352 1.99% 58,618,560
2011-03-10 2011-03-08 3.242 18,386,040 -49,200 1.98% 59,605,150
2011-03-09 2011-03-07 3.283 18,435,240 -9,840 1.99% 60,514,050
2011-03-08 2011-03-04 3.262 18,445,080 +30,504 1.99% 60,171,450
2011-03-04 2011-03-02 3.283 18,414,576 -83,148 1.99% 60,446,220
2011-03-03 2011-03-01 3.222 18,497,724 +45,264 1.99% 59,591,245
2011-03-02 2011-02-28 3.232 18,452,460 -123,000 1.99% 59,632,950
2011-02-28 2011-02-24 3.821 18,575,460 -35,916 2.00% 70,979,400
2011-02-25 2011-02-23 3.963 18,611,376 -17,712 2.01% 73,764,600
2011-02-24 2011-02-22 3.963 18,629,088 +4,920 2.01% 73,834,800
2011-02-23 2011-02-21 4.045 18,624,168 -396,060 2.01% 75,329,460
2011-02-22 2011-02-18 4.065 19,020,228 -984 2.05% 77,318,000
2011-02-21 2011-02-17 4.075 19,021,212 -196,800 2.05% 77,515,305
2011-02-18 2011-02-16 4.126 19,218,012 +9,840 2.07% 79,293,830
2011-02-16 2011-02-14 4.106 19,208,172 +52,644 2.07% 78,862,820
2011-02-15 2011-02-11 4.085 19,155,528 -8,856 2.07% 78,257,340
2011-02-14 2011-02-10 4.024 19,164,384 -42,312 2.07% 77,124,960
2011-02-11 2011-02-09 4.085 19,206,696 -2,952 2.07% 78,466,380
2011-02-09 2011-02-07 4.106 19,209,648 +8,856 2.07% 78,868,880
2011-02-07 2011-01-31 4.167 19,200,792 -9,840 2.07% 80,003,300
2011-01-31 2011-01-27 4.238 19,210,632 +182,040 2.13% 81,410,910
2011-01-28 2011-01-26 4.207 19,028,592 -9,840 2.11% 80,059,320
2011-01-27 2011-01-25 4.075 19,038,432 -34,932 2.11% 77,585,480
2011-01-26 2011-01-24 4.096 19,073,364 -14,760 2.11% 78,115,505
2011-01-25 2011-01-21 4.187 19,088,124 -6,396 2.11% 79,921,820
2011-01-24 2011-01-20 4.146 19,094,520 -29,520 2.12% 79,172,400
2011-01-21 2011-01-19 4.380 19,124,040 +16,728 2.12% 83,764,850
2011-01-20 2011-01-18 4.370 19,107,312 -21,648 2.12% 83,497,400
2011-01-19 2011-01-17 4.431 19,128,960 -6,888 2.12% 84,758,400
2011-01-18 2011-01-14 4.421 19,135,848 -4,920 2.12% 84,594,450
2011-01-17 2011-01-13 4.400 19,140,768 -49,200 2.12% 84,227,160
2011-01-14 2011-01-12 4.390 19,189,968 -16,728 2.13% 84,248,640
2011-01-12 2011-01-10 4.502 19,206,696 +34,440 2.13% 86,469,170
2011-01-11 2011-01-07 4.451 19,172,256 -28,044 2.12% 85,339,920
2011-01-10 2011-01-06 4.522 19,200,300 -27,060 2.13% 86,830,625
2011-01-07 2011-01-05 4.593 19,227,360 +13,284 2.13% 88,320,800
2011-01-06 2011-01-04 4.665 19,214,076 -61,992 2.13% 89,626,635
2011-01-05 2011-01-03 4.512 19,276,068 -27,060 2.14% 86,977,380
2011-01-04 2010-12-31 4.248 19,303,128 +141,696 2.14% 81,999,060
2011-01-03 2010-12-29 3.963 19,161,432 -19,680 2.12% 75,944,700
2010-12-30 2010-12-28 3.923 19,181,112 +8,364 2.13% 75,242,980
2010-12-28 2010-12-22 4.035 19,172,748 +96,432 2.12% 77,353,465
2010-12-23 2010-12-21 4.126 19,076,316 -10,824 2.11% 78,709,190
2010-12-22 2010-12-20 3.943 19,087,140 +44,280 2.11% 75,262,300
2010-12-21 2010-12-17 3.994 19,042,860 -4,920 2.11% 76,055,325
2010-12-20 2010-12-16 3.791 19,047,780 -57,072 2.11% 72,203,475
2010-12-17 2010-12-15 3.841 19,104,852 -24,600 2.12% 73,390,590
2010-12-16 2010-12-14 3.892 19,129,452 -10,824 2.12% 74,457,115
2010-12-15 2010-12-13 4.035 19,140,276 +984 2.12% 77,222,455
2010-12-14 2010-12-10 4.045 19,139,292 -23,616 2.12% 77,412,990
2010-12-13 2010-12-09 4.146 19,162,908 -1,476 2.12% 79,455,960
2010-12-10 2010-12-08 4.268 19,164,384 +30,996 2.12% 81,799,200
2010-12-09 2010-12-07 4.339 19,133,388 -19,188 2.12% 83,028,015
2010-12-08 2010-12-06 4.400 19,152,576 +66,912 2.12% 84,279,120
2010-12-07 2010-12-03 4.512 19,085,664 +28,536 2.11% 86,118,240
2010-12-06 2010-12-02 4.441 19,057,128 -13,776 2.11% 84,633,790
2010-12-03 2010-12-01 4.411 19,070,904 -23,616 2.11% 84,113,540
2010-12-02 2010-11-30 4.258 19,094,520 -73,800 2.12% 81,306,950
2010-12-01 2010-11-29 4.329 19,168,320 +53,628 2.12% 82,984,800
2010-11-30 2010-11-26 4.411 19,114,692 -3,936 2.12% 84,306,670
2010-11-29 2010-11-25 4.380 19,118,628 +45,264 2.12% 83,741,145
2010-11-26 2010-11-24 4.228 19,073,364 -50,184 2.11% 80,635,360
2010-11-25 2010-11-23 4.187 19,123,548 -140,220 2.12% 80,070,140
2010-11-24 2010-11-22 4.299 19,263,768 -7,380 2.13% 82,810,710
2010-11-23 2010-11-19 4.350 19,271,148 +18,696 2.14% 83,821,660
2010-11-22 2010-11-18 4.411 19,252,452 -8,856 2.13% 84,914,270
2010-11-19 2010-11-17 4.258 19,261,308 -163,344 2.13% 82,017,155
2010-11-18 2010-11-16 4.482 19,424,652 +5,904 2.15% 87,055,605
2010-11-17 2010-11-15 4.624 19,418,748 -16,728 2.15% 89,791,975
2010-11-16 2010-11-12 4.614 19,435,476 -4,920 2.15% 89,671,810
2010-11-15 2010-11-11 4.654 19,440,396 +57,564 2.15% 90,484,770
2010-11-12 2010-11-10 4.756 19,382,832 +34,440 2.15% 92,186,640
2010-11-11 2010-11-09 4.746 19,348,392 +9,840 2.14% 91,826,210
2010-11-10 2010-11-08 4.868 19,338,552 -9,348 2.14% 94,137,870
2010-11-09 2010-11-05 4.848 19,347,900 -309,960 2.14% 93,790,125
2010-11-08 2010-11-04 4.878 19,657,860 +3,936 2.18% 95,892,000
2010-11-05 2010-11-03 4.817 19,653,924 -206,640 2.18% 94,674,390
2010-11-04 2010-11-02 4.919 19,860,564 +19,680 2.20% 97,688,140
2010-11-03 2010-11-01 4.848 19,840,884 -34,932 2.20% 96,179,895
2010-11-02 2010-10-29 4.797 19,875,816 -12,300 2.20% 95,339,280
2010-11-01 2010-10-28 4.929 19,888,116 -9,348 2.20% 98,025,775
2010-10-29 2010-10-27 4.980 19,897,464 -135,792 2.20% 99,082,900
2010-10-28 2010-10-26 5.091 20,033,256 -14,760 2.22% 101,998,590
2010-10-27 2010-10-25 5.173 20,048,016 -34,440 2.22% 103,703,660
2010-10-26 2010-10-22 5.041 20,082,456 +69,864 2.23% 101,228,640
2010-10-25 2010-10-21 4.949 20,012,592 -80,688 2.22% 99,046,060
2010-10-22 2010-10-20 4.980 20,093,280 -14,760 2.23% 100,058,000
2010-10-21 2010-10-19 4.990 20,108,040 +15,744 2.23% 100,335,850
2010-10-20 2010-10-18 5.041 20,092,296 -15,744 2.23% 101,278,240
2010-10-19 2010-10-15 5.061 20,108,040 -12,300 2.23% 101,766,300
2010-10-18 2010-10-14 5.183 20,120,340 -343,416 2.23% 104,282,250
2010-10-15 2010-10-13 5.010 20,463,756 -463,464 2.27% 102,526,745
2010-10-14 2010-10-12 4.959 20,927,220 -182,532 2.32% 103,785,400
2010-10-13 2010-10-11 5.020 21,109,752 -126,444 2.34% 105,977,820
2010-10-12 2010-10-08 5.102 21,236,196 -26,076 2.35% 108,339,130
2010-10-11 2010-10-07 5.152 21,262,272 +1,286,580 2.36% 109,552,560
2010-10-08 2010-10-06 5.152 19,975,692 -30,504 2.21% 102,923,535
2010-10-07 2010-10-05 5.112 20,006,196 +173,184 2.22% 102,267,445
2010-10-06 2010-10-04 5.091 19,833,012 -88,068 2.20% 100,979,055
2010-10-05 2010-09-30 5.112 19,921,080 -334,560 2.21% 101,832,350
2010-10-04 2010-09-29 5.020 20,255,640 -44,280 2.24% 101,689,900
2010-09-30 2010-09-28 5.069 20,299,920 +70,848 2.25% 102,905,719
2010-09-29 2010-09-27 5.182 20,229,072 +123,981 2.25% 104,820,790
2010-09-28 2010-09-24 5.243 20,105,091 -10,763 2.24% 105,411,239
2010-09-27 2010-09-22 5.212 20,115,854 +7,338 2.25% 104,850,900
2010-09-24 2010-09-21 5.315 20,108,516 -51,368 2.24% 106,867,801
2010-09-22 2010-09-20 5.192 20,159,884 +40,116 2.25% 104,668,319
2010-09-21 2010-09-17 5.345 20,119,768 -117,413 2.25% 107,544,491
2010-09-20 2010-09-16 5.263 20,237,181 -124,752 2.26% 106,517,449
2010-09-17 2010-09-15 5.325 20,361,933 -100,291 2.27% 108,422,705
2010-09-16 2010-09-14 5.386 20,462,224 +1,957 2.28% 110,211,512
2010-09-15 2010-09-13 5.376 20,460,267 -94,420 2.28% 109,991,861
2010-09-14 2010-09-10 5.120 20,554,687 -299,404 2.29% 105,247,576
2010-09-13 2010-09-09 5.090 20,854,091 -103,226 2.33% 106,141,230
2010-09-10 2010-09-08 5.090 20,957,317 +9,785 2.34% 106,666,620
2010-09-09 2010-09-07 5.243 20,947,532 -386,486 2.34% 109,828,168
2010-09-08 2010-09-06 5.284 21,334,018 -416,329 2.38% 112,726,678
2010-09-07 2010-09-03 5.223 21,750,347 -75,829 2.43% 113,592,746
2010-09-06 2010-09-02 5.069 21,826,176 -27,886 2.44% 110,642,719
2010-09-03 2010-09-01 4.773 21,854,062 -572,880 2.44% 104,306,785
2010-09-02 2010-08-31 4.722 22,426,942 -260,266 2.50% 105,895,022
2010-09-01 2010-08-30 4.752 22,687,208 -450,574 2.53% 107,819,550
2010-08-31 2010-08-27 4.742 23,137,782 -40,116 2.58% 109,724,400
2010-08-30 2010-08-26 4.998 23,177,898 +19,079 2.59% 115,836,764
2010-08-27 2010-08-25 5.090 23,158,819 -15,655 2.59% 117,871,622
2010-08-26 2010-08-24 5.110 23,174,474 +40,117 2.59% 118,425,002
2010-08-25 2010-08-23 5.120 23,134,357 -32,289 2.58% 118,456,438
2010-08-24 2010-08-20 5.243 23,166,646 -46,476 2.59% 121,463,010
2010-08-23 2010-08-19 5.131 23,213,122 +4,892 2.59% 119,096,989
2010-08-20 2010-08-18 5.079 23,208,230 +3,425 2.59% 117,885,915
2010-08-19 2010-08-17 5.202 23,204,805 -76,319 2.59% 120,714,438
2010-08-18 2010-08-16 5.039 23,281,124 +126,708 2.60% 117,304,419
2010-08-17 2010-08-13 5.079 23,154,416 -84,146 2.58% 117,612,567
2010-08-16 2010-08-12 4.824 23,238,562 +128,177 2.59% 112,102,361
2010-08-13 2010-08-11 4.476 23,110,385 +190,307 2.58% 103,453,408
2010-08-12 2010-08-10 4.507 22,920,078 +31,310 2.56% 103,304,250
2010-08-11 2010-08-09 4.579 22,888,768 -42,562 2.55% 104,800,642
2010-08-10 2010-08-06 4.599 22,931,330 -3,425 2.56% 105,464,250
2010-08-09 2010-08-05 4.568 22,934,755 -12,719 2.56% 104,776,802
2010-08-06 2010-08-04 4.640 22,947,474 -42,563 2.56% 106,476,618
2010-08-05 2010-08-03 4.548 22,990,037 -22,504 2.57% 104,559,426
2010-08-04 2010-08-02 4.671 23,012,541 +46,965 2.57% 107,484,115
2010-08-03 2010-07-30 4.620 22,965,576 +48,923 2.56% 106,091,182
2010-08-02 2010-07-29 4.650 22,916,653 +8,806 2.56% 106,567,823
2010-07-29 2010-07-27 4.599 22,907,847 +384,529 2.56% 105,356,248
2010-07-28 2010-07-26 4.538 22,523,318 +1,467 2.51% 102,206,578
2010-07-27 2010-07-23 4.609 22,521,851 -27,885 2.51% 103,811,181
2010-07-26 2010-07-22 4.517 22,549,736 +19,568 2.52% 101,865,528
2010-07-22 2010-07-20 4.344 22,530,168 +12,720 2.51% 97,862,627
2010-07-21 2010-07-19 4.190 22,517,448 -13,209 2.51% 94,355,351
2010-07-20 2010-07-16 4.282 22,530,657 +3,914 2.51% 96,483,131
2010-07-19 2010-07-15 4.282 22,526,743 +1,957 2.51% 96,466,370
2010-07-16 2010-07-14 4.374 22,524,786 +23,483 2.51% 98,529,880
2010-07-15 2010-07-13 4.303 22,501,303 +1,957 2.51% 96,817,368
2010-07-14 2010-07-12 4.436 22,499,346 -8,806 2.51% 99,798,298
2010-07-12 2010-07-08 4.425 22,508,152 -13,210 2.51% 99,607,318
2010-07-09 2010-07-07 4.446 22,521,362 +14,677 2.51% 100,126,127
2010-07-08 2010-07-06 4.323 22,506,685 -21,036 2.51% 97,300,576
2010-07-07 2010-07-05 4.221 22,527,721 -27,397 2.51% 95,089,118
2010-07-06 2010-07-02 4.262 22,555,118 +32,778 2.52% 96,126,841
2010-07-05 2010-06-30 4.344 22,522,340 +22,504 2.51% 97,828,625
2010-07-02 2010-06-29 4.620 22,499,836 +137,961 2.51% 103,939,661
2010-06-30 2010-06-28 4.834 22,361,875 -11,741 2.50% 108,101,785
2010-06-29 2010-06-25 4.773 22,373,616 -43,052 2.50% 106,786,554
2010-06-28 2010-06-24 4.793 22,416,668 -9,784 2.50% 107,450,246
2010-06-25 2010-06-23 4.701 22,426,452 +3,424 2.50% 105,434,298
2010-06-24 2010-06-22 4.906 22,423,028 +7,828 2.50% 110,001,601
2010-06-23 2010-06-21 4.906 22,415,200 +14,676 2.50% 109,963,199
2010-06-22 2010-06-18 4.804 22,400,524 -47,943 2.50% 107,601,802
2010-06-21 2010-06-17 4.814 22,448,467 -3,425 2.51% 108,061,528
2010-06-18 2010-06-15 4.742 22,451,892 -30,332 2.51% 106,471,761
2010-06-17 2010-06-14 4.793 22,482,224 +227,000 2.51% 107,764,476
2010-06-15 2010-06-11 4.456 22,255,224 -19,569 2.48% 99,170,378
2010-06-14 2010-06-10 4.344 22,274,793 -1,957 2.49% 96,753,374
2010-06-11 2010-06-09 4.354 22,276,750 -29,843 2.49% 96,989,549
2010-06-10 2010-06-08 4.293 22,306,593 +13,209 2.49% 95,751,601
2010-06-08 2010-06-04 4.497 22,293,384 +15,655 2.49% 100,251,801
2010-06-07 2010-06-03 4.262 22,277,729 +21,037 2.49% 94,944,646
2010-06-04 2010-06-02 4.047 22,256,692 +13,209 2.48% 90,078,120
2010-06-03 2010-06-01 4.180 22,243,483 +9,784 2.48% 92,980,015
2010-06-02 2010-05-31 4.323 22,233,699 +10,274 2.48% 96,120,407
2010-06-01 2010-05-28 4.252 22,223,425 -62,620 2.48% 94,486,080
2010-05-31 2010-05-27 4.155 22,286,045 +399,205 2.49% 92,595,487
2010-05-28 2010-05-26 3.938 21,886,840 +309,388 2.44% 86,198,200
2010-05-27 2010-05-25 3.918 21,577,452 +1,451,526 2.43% 84,534,800
2010-05-26 2010-05-24 4.165 20,125,926 +745,405 2.27% 83,827,982
2010-05-25 2010-05-20 4.072 19,380,521 +34,918 2.18% 78,924,950
2010-05-24 2010-05-19 4.248 19,345,603 +32,008 2.18% 82,173,401
2010-05-20 2010-05-18 4.464 19,313,595 +19,399 2.17% 86,218,962
2010-05-19 2010-05-17 4.877 19,294,196 -21,338 2.17% 94,089,162
2010-05-18 2010-05-14 5.155 19,315,534 -70,807 2.17% 99,569,997
2010-05-17 2010-05-13 5.217 19,386,341 -24,733 2.18% 101,134,222
2010-05-14 2010-05-12 5.155 19,411,074 -7,275 2.19% 100,062,498
2010-05-13 2010-05-11 5.196 19,418,349 -10,669 2.19% 100,900,800
2010-05-12 2010-05-10 5.340 19,429,018 +9,214 2.19% 103,760,578
2010-05-11 2010-05-07 5.227 19,419,804 +92,145 2.19% 101,509,006
2010-05-10 2010-05-06 5.330 19,327,659 +1,056,273 2.18% 103,020,006
2010-05-07 2010-05-05 5.670 18,271,386 -21,824 2.06% 103,606,250
2010-05-06 2010-05-04 5.928 18,293,210 -37,343 2.06% 108,445,001
2010-05-05 2010-05-03 5.753 18,330,553 -16,974 2.06% 105,453,631
2010-05-04 2010-04-30 5.588 18,347,527 -58,197 2.07% 102,524,721
2010-05-03 2010-04-29 5.423 18,405,724 +15,034 2.07% 99,813,761
2010-04-30 2010-04-28 5.444 18,390,690 -84,385 2.07% 100,111,442
2010-04-29 2010-04-27 5.536 18,475,075 +11,639 2.08% 102,285,075
2010-04-28 2010-04-26 5.495 18,463,436 -206,598 2.08% 101,459,217
2010-04-27 2010-04-23 5.485 18,670,034 -11,640 2.10% 102,402,018
2010-04-26 2010-04-22 5.743 18,681,674 -149,372 2.10% 107,280,986
2010-04-23 2010-04-21 5.340 18,831,046 +493,219 2.12% 100,567,112
2010-04-22 2010-04-20 5.351 18,337,827 +537,835 2.07% 98,122,138
2010-04-21 2010-04-19 5.093 17,799,992 +71,777 2.01% 90,656,412
2010-04-20 2010-04-16 5.402 17,728,215 +120,273 2.00% 95,774,098
2010-04-19 2010-04-15 5.320 17,607,942 -59,652 1.98% 93,672,060
2010-04-16 2010-04-14 5.536 17,667,594 +970 1.99% 97,814,552
2010-04-15 2010-04-13 5.557 17,666,624 +43,648 1.99% 98,173,461
2010-04-14 2010-04-12 5.619 17,622,976 -28,129 1.99% 99,021,049
2010-04-12 2010-04-08 5.959 17,651,105 -172,650 1.99% 105,184,443
2010-04-09 2010-04-07 5.918 17,823,755 -176,046 2.01% 105,478,239
2010-04-08 2010-04-01 5.732 17,999,801 +150,342 2.03% 103,179,702
2010-04-07 2010-03-31 5.619 17,849,459 +5,820 2.01% 100,293,626
2010-04-01 2010-03-30 5.629 17,843,639 +2,910 2.01% 100,444,889
2010-03-31 2010-03-29 5.722 17,840,729 +102,329 2.01% 102,083,923
2010-03-30 2010-03-26 5.660 17,738,400 -8,729 2.00% 100,401,121
2010-03-29 2010-03-25 5.578 17,747,129 +46,557 2.00% 98,986,768
2010-03-26 2010-03-24 5.691 17,700,572 +317,658 1.99% 100,734,481
2010-03-25 2010-03-23 5.712 17,382,914 +76,626 1.96% 99,285,109
2010-03-24 2010-03-22 5.774 17,306,288 +19,399 1.95% 99,917,999
2010-03-23 2010-03-19 5.567 17,286,889 +34,433 1.95% 96,241,498
2010-03-22 2010-03-18 5.701 17,252,456 +53,832 1.94% 98,362,109
2010-03-19 2010-03-17 5.846 17,198,624 -7,275 1.94% 100,537,605
2010-03-18 2010-03-16 5.835 17,205,899 +9,700 1.94% 100,402,742
2010-03-16 2010-03-12 6.217 17,196,199 +129,973 1.94% 106,905,869
2010-03-15 2010-03-11 6.124 17,066,226 +1,940 1.92% 104,514,299
2010-03-12 2010-03-10 6.114 17,064,286 +13,094 1.92% 104,326,488
2010-03-11 2010-03-09 6.134 17,051,192 -19,399 1.92% 104,598,025
2010-03-10 2010-03-08 6.196 17,070,591 -22,794 1.92% 105,772,995
2010-03-09 2010-03-05 6.217 17,093,385 +485 1.93% 106,266,691
2010-03-08 2010-03-04 6.124 17,092,900 -30,068 1.93% 104,677,651
2010-03-05 2010-03-03 6.021 17,122,968 +14,064 1.93% 103,096,439
2010-03-04 2010-03-02 6.114 17,108,904 +1,455 1.93% 104,599,270
2010-03-03 2010-03-01 6.186 17,107,449 +70,806 1.93% 105,825,000
2010-03-02 2010-02-26 6.186 17,036,643 +32,978 1.92% 105,387,001
2010-03-01 2010-02-25 6.341 17,003,665 -5,819 1.92% 107,812,577
2010-02-26 2010-02-24 6.485 17,009,484 -26,189 1.92% 110,304,583
2010-02-25 2010-02-23 6.547 17,035,673 +41,223 1.92% 111,528,226
2010-02-24 2010-02-22 6.506 16,994,450 -10,670 1.92% 110,557,509
2010-02-23 2010-02-19 6.433 17,005,120 -17,944 1.92% 109,399,683
2010-02-22 2010-02-18 6.495 17,023,064 +31,524 1.92% 110,568,153
2010-02-19 2010-02-17 6.526 16,991,540 -9,700 1.92% 110,888,938
2010-02-18 2010-02-12 6.475 17,001,240 -88,750 1.92% 110,075,842
2010-02-17 2010-02-11 6.444 17,089,990 -24,249 1.93% 110,121,875
2010-02-12 2010-02-10 6.248 17,114,239 -304,563 1.93% 106,925,672
2010-02-11 2010-02-09 6.279 17,418,802 -116,394 1.96% 109,367,264
2010-02-10 2010-02-08 6.186 17,535,196 -82,930 1.98% 108,471,001
2010-02-09 2010-02-05 6.134 17,618,126 -81,476 1.99% 108,075,798
2010-02-08 2010-02-04 6.423 17,699,602 -58,197 2.00% 113,685,040
2010-02-05 2010-02-03 6.444 17,757,799 +16,489 2.00% 114,425,001
2010-02-04 2010-02-02 6.021 17,741,310 +268,676 2.00% 106,819,442
2010-02-03 2010-02-01 5.877 17,472,634 -6,790 1.97% 102,679,799
2010-02-02 2010-01-29 5.835 17,479,424 -43,163 1.97% 101,998,861
2010-02-01 2010-01-28 5.980 17,522,587 +43,648 1.98% 104,779,903
2010-01-29 2010-01-27 5.877 17,478,939 -33,463 1.97% 102,716,851
2010-01-28 2010-01-26 6.186 17,512,402 -31,038 1.98% 108,329,999
2010-01-27 2010-01-25 6.743 17,543,440 +304,078 1.98% 118,288,977
2010-01-26 2010-01-22 6.959 17,239,362 -120,758 1.95% 119,971,126
2010-01-25 2010-01-21 6.588 17,360,120 -103,785 1.96% 114,368,218
2010-01-22 2010-01-20 6.743 17,463,905 -124,153 1.97% 117,752,702
2010-01-21 2010-01-19 6.392 17,588,058 +47,527 1.99% 112,424,600
2010-01-20 2010-01-18 6.578 17,540,531 +13,580 1.98% 115,375,923
2010-01-19 2010-01-15 6.670 17,526,951 -321,053 1.98% 116,912,898
2010-01-18 2010-01-14 6.165 17,848,004 -405,438 2.01% 110,037,980
2010-01-15 2010-01-13 5.815 18,253,442 +62,077 2.06% 106,139,160
2010-01-14 2010-01-12 5.928 18,191,365 -527,652 2.05% 107,841,248
2010-01-13 2010-01-11 5.629 18,719,017 -22,309 2.11% 105,372,541
2010-01-12 2010-01-08 5.567 18,741,326 +56,257 2.12% 104,338,802
2010-01-11 2010-01-07 5.670 18,685,069 +35,403 2.11% 105,952,002
2010-01-08 2010-01-06 5.815 18,649,666 -969 2.11% 108,443,103
2010-01-07 2010-01-05 5.897 18,650,635 +250,731 2.11% 109,987,017
2010-01-06 2010-01-04 5.877 18,399,904 -69,351 2.08% 108,129,000
2010-01-05 2009-12-31 5.774 18,469,255 -1,222,619 2.08% 106,632,398
2010-01-04 2009-12-29 5.650 19,691,874 -711,457 2.22% 111,254,959
2009-12-30 2009-12-28 5.681 20,403,331 -1,094,585 2.45% 115,905,607
2009-12-29 2009-12-24 5.887 21,497,916 -217,269 2.58% 126,556,438
2009-12-28 2009-12-22 5.413 21,715,185 +237,638 2.61% 117,537,002
2009-12-23 2009-12-21 5.310 21,477,547 -8,245 2.58% 114,036,448
2009-12-22 2009-12-18 5.227 21,485,792 +26,674 2.58% 112,308,105
2009-12-21 2009-12-17 5.361 21,459,118 -176,531 2.58% 115,044,798
2009-12-18 2009-12-16 5.639 21,635,649 -14,549 2.60% 122,013,821
2009-12-17 2009-12-15 5.712 21,650,198 +51,407 2.60% 123,658,339
2009-12-16 2009-12-14 5.949 21,598,791 +49,467 2.60% 128,486,361
2009-12-15 2009-12-11 5.959 21,549,324 +6,305 2.59% 128,414,263
2009-12-14 2009-12-10 5.908 21,543,019 -38,798 2.59% 127,266,165
2009-12-11 2009-12-09 5.918 21,581,817 +85,841 2.59% 127,717,871
2009-12-10 2009-12-08 5.722 21,495,976 +4,849 2.58% 122,999,097
2009-12-09 2009-12-07 5.887 21,491,127 -2,910 2.58% 126,516,472
2009-12-08 2009-12-04 5.794 21,494,037 +186,715 2.58% 124,539,202
2009-12-07 2009-12-03 5.722 21,307,322 +21,824 2.56% 121,919,627
2009-12-04 2009-12-02 5.340 21,285,498 +116,879 2.56% 113,675,101
2009-12-03 2009-12-01 5.351 21,168,619 +47,527 2.54% 113,269,154
2009-12-02 2009-11-30 5.299 21,121,092 -111,544 2.54% 111,926,071
2009-12-01 2009-11-27 5.021 21,232,636 +87,296 2.55% 106,606,736
2009-11-30 2009-11-26 5.536 21,145,340 -95,055 2.54% 117,068,683
2009-11-27 2009-11-25 5.681 21,240,395 +31,523 2.55% 120,660,733
2009-11-26 2009-11-24 5.670 21,208,872 -44,133 2.55% 120,263,000
2009-11-25 2009-11-23 5.743 21,253,005 -70,321 2.55% 122,047,057
2009-11-24 2009-11-20 5.557 21,323,326 -10,184 2.56% 118,493,761
2009-11-23 2009-11-19 5.567 21,333,510 +28,128 2.56% 118,770,299
2009-11-20 2009-11-18 5.681 21,305,382 -20,854 2.56% 121,029,906
2009-11-19 2009-11-17 5.547 21,326,236 -20,369 2.56% 118,290,062
2009-11-18 2009-11-16 5.536 21,346,605 +52,863 2.57% 118,182,962
2009-11-17 2009-11-13 5.547 21,293,742 +40,252 2.56% 118,109,828
2009-11-16 2009-11-12 5.526 21,253,490 +78,566 2.55% 117,448,322
2009-11-13 2009-11-11 5.670 21,174,924 +20,369 2.54% 120,070,501
2009-11-12 2009-11-10 5.794 21,154,555 -170,711 2.54% 122,572,200
2009-11-11 2009-11-09 5.743 21,325,266 -6,304 2.56% 122,462,022
2009-11-10 2009-11-06 5.784 21,331,570 +127,548 2.56% 123,377,923
2009-11-09 2009-11-05 5.815 21,204,022 -41,223 2.55% 123,296,038
2009-11-06 2009-11-04 5.423 21,245,245 +3,880 2.55% 115,212,410
2009-11-05 2009-11-03 5.330 21,241,365 +91,660 2.55% 113,220,414
2009-11-04 2009-11-02 5.536 21,149,705 +269,160 2.54% 117,092,849
2009-11-03 2009-10-30 5.268 20,880,545 +42,193 2.51% 110,005,526
2009-11-02 2009-10-29 5.846 20,838,352 +74,201 2.50% 121,814,280
2009-10-30 2009-10-28 6.108 20,764,151 +59,652 2.50% 126,818,741
2009-10-29 2009-10-27 5.932 20,704,499 +214,030 2.49% 122,816,975
2009-10-28 2009-10-23 5.188 20,490,469 +20,321 2.47% 106,301,011
2009-10-27 2009-10-22 5.126 20,470,148 -40,641 2.47% 104,926,319
2009-10-23 2009-10-21 5.126 20,510,789 -8,709 2.47% 105,134,638
2009-10-22 2009-10-20 4.857 20,519,498 -112,248 2.47% 99,665,848
2009-10-21 2009-10-19 4.609 20,631,746 +35,320 2.49% 95,093,891
2009-10-20 2009-10-16 4.712 20,596,426 +518,660 2.48% 97,059,598
2009-10-19 2009-10-15 4.712 20,077,766 -289,327 2.42% 94,615,439
2009-10-16 2009-10-14 4.785 20,367,093 -242,881 2.45% 97,452,238
2009-10-15 2009-10-13 4.340 20,609,974 +1,341,647 2.48% 89,455,802
2009-10-14 2009-10-12 4.278 19,268,327 +1,076,027 2.32% 82,437,750
2009-10-13 2009-10-09 4.041 18,192,300 +127,729 2.19% 73,509,953
2009-10-12 2009-10-08 3.917 18,064,571 -33,384 2.18% 70,753,616
2009-10-09 2009-10-07 3.958 18,097,955 +303,842 2.18% 71,632,491
2009-10-08 2009-10-06 3.710 17,794,113 +27,095 2.14% 66,016,512
2009-10-07 2009-10-05 3.617 17,767,018 -26,611 2.14% 64,263,499
2009-10-06 2009-10-02 3.669 17,793,629 +35,803 2.14% 65,279,176
2009-10-05 2009-09-30 3.503 17,757,826 -28,062 2.14% 62,211,586
2009-10-02 2009-09-29 3.648 17,785,888 -77,412 2.14% 64,883,167
2009-09-30 2009-09-28 3.586 17,863,300 -153,372 2.15% 64,057,937
2009-09-29 2009-09-25 3.772 18,016,672 +30,965 2.17% 67,959,350
2009-09-28 2009-09-24 3.710 17,985,707 -14,999 2.17% 66,727,329
2009-09-25 2009-09-23 3.937 18,000,706 +94,830 2.17% 70,875,526
2009-09-24 2009-09-22 3.948 17,905,876 -81,283 2.16% 70,687,189
2009-09-23 2009-09-21 3.968 17,987,159 +35,319 2.17% 71,379,841
2009-09-22 2009-09-18 3.968 17,951,840 +222,560 2.16% 71,239,682
2009-09-21 2009-09-17 3.886 17,729,280 -11,612 2.14% 68,890,720
2009-09-18 2009-09-16 4.020 17,740,892 -52,253 2.14% 71,319,261
2009-09-17 2009-09-15 4.185 17,793,145 -387,060 2.14% 74,471,400
2009-09-16 2009-09-14 3.648 18,180,205 +55,156 2.19% 66,321,640
2009-09-15 2009-09-11 3.297 18,125,049 -95,797 2.18% 59,751,891
2009-09-14 2009-09-10 3.400 18,220,846 -116,118 2.19% 61,950,699
2009-09-11 2009-09-09 3.472 18,336,964 -116,118 2.21% 63,672,000
2009-09-10 2009-09-08 3.483 18,453,082 -52,253 2.22% 64,265,900
2009-09-09 2009-09-07 3.410 18,505,335 +50,318 2.23% 63,109,199
2009-09-08 2009-09-04 3.100 18,455,017 +10,160 2.22% 57,215,999
2009-09-07 2009-09-03 2.873 18,444,857 -19,353 2.22% 52,990,970
2009-09-04 2009-09-02 2.821 18,464,210 -19,353 2.22% 52,092,495
2009-09-03 2009-09-01 2.894 18,483,563 +7,741 2.23% 53,484,200
2009-09-02 2009-08-31 2.770 18,475,822 -79,347 2.23% 51,170,580
2009-09-01 2009-08-28 2.852 18,555,169 +9,676 2.24% 52,924,380
2009-08-31 2009-08-27 2.945 18,545,493 +16,450 2.23% 54,621,676
2009-08-28 2009-08-26 3.038 18,529,043 -63,381 2.52% 56,296,591
2009-08-27 2009-08-25 3.069 18,592,424 -967 2.52% 57,065,581
2009-08-25 2009-08-21 3.173 18,593,391 +2,419 2.52% 58,990,049
2009-08-24 2009-08-20 3.038 18,590,972 +95,797 2.52% 56,484,749
2009-08-21 2009-08-19 2.863 18,495,175 -69,671 2.51% 52,944,395
2009-08-20 2009-08-18 2.873 18,564,846 -176,112 2.52% 53,335,691
2009-08-19 2009-08-17 2.894 18,740,958 -134,019 2.54% 54,229,000
2009-08-18 2009-08-14 3.193 18,874,977 +87,572 2.56% 60,273,539
2009-08-17 2009-08-13 3.255 18,787,405 -22,256 2.55% 61,158,825
2009-08-14 2009-08-12 3.235 18,809,661 -484 2.55% 60,842,505
2009-08-13 2009-08-11 3.348 18,810,145 +236,107 2.55% 62,982,360
2009-08-12 2009-08-10 3.338 18,574,038 -65,801 2.52% 61,999,849
2009-08-11 2009-08-07 3.255 18,639,839 -24,191 2.53% 60,678,452
2009-08-10 2009-08-06 3.338 18,664,030 +47,415 2.53% 62,300,241
2009-08-07 2009-08-05 3.379 18,616,615 -49,350 2.53% 62,911,530
2009-08-06 2009-08-04 3.483 18,665,965 -59,994 2.53% 65,007,300
2009-08-05 2009-08-03 3.586 18,725,959 +111,279 2.54% 67,151,439
2009-08-04 2009-07-31 3.410 18,614,680 +49,351 2.53% 63,482,101
2009-08-03 2009-07-30 3.348 18,565,329 -29,030 2.52% 62,162,638
2009-07-31 2009-07-29 3.514 18,594,359 -99,184 2.52% 65,334,400
2009-07-30 2009-07-28 3.638 18,693,543 -1,452 2.54% 68,001,120
2009-07-29 2009-07-27 3.586 18,694,995 -29,513 2.54% 67,040,402
2009-07-28 2009-07-24 3.545 18,724,508 -44,512 2.54% 66,372,215
2009-07-27 2009-07-23 3.524 18,769,020 +80,799 2.55% 66,142,066
2009-07-24 2009-07-22 3.555 18,688,221 -45,963 2.54% 66,436,720
2009-07-23 2009-07-21 3.772 18,734,184 -294,650 2.54% 70,665,824
2009-07-22 2009-07-20 3.462 19,028,834 -1,451 2.58% 65,877,751
2009-07-21 2009-07-17 3.224 19,030,285 -1,519,694 2.58% 61,359,479
2009-07-20 2009-07-16 3.028 20,549,979 +130,149 2.79% 62,224,409
2009-07-17 2009-07-15 3.224 20,419,830 -64,833 2.77% 65,839,799
2009-07-16 2009-07-14 2.377 20,484,663 +83,218 2.78% 48,689,850
2009-07-15 2009-07-13 2.222 20,401,445 -43,544 2.77% 45,329,525
2009-07-14 2009-07-10 2.284 20,444,989 -38,706 2.78% 46,693,984
2009-07-13 2009-07-09 2.263 20,483,695 +26,126 2.78% 46,359,014
2009-07-10 2009-07-08 2.243 20,457,569 +5,322 2.78% 45,877,056
2009-07-09 2009-07-07 2.305 20,452,247 -22,739 2.78% 47,133,281
2009-07-08 2009-07-06 2.346 20,474,986 -50,802 2.78% 48,032,064
2009-07-07 2009-07-03 2.284 20,525,788 -11,128 2.79% 46,878,520
2009-07-06 2009-07-02 2.263 20,536,916 -120,472 2.79% 46,479,465
2009-07-03 2009-06-30 2.377 20,657,388 -29,998 2.80% 49,100,399
2009-07-02 2009-06-29 2.418 20,687,386 -59,994 2.81% 50,026,861
2009-06-30 2009-06-26 2.449 20,747,380 +83,218 2.82% 50,815,170
2009-06-29 2009-06-25 2.398 20,664,162 -10,644 2.81% 49,543,600
2009-06-26 2009-06-24 2.429 20,674,806 +1,451 2.81% 50,210,100
2009-06-25 2009-06-23 2.418 20,673,355 +15,483 2.81% 49,992,931
2009-06-24 2009-06-22 2.563 20,657,872 +127,246 2.80% 52,944,279
2009-06-23 2009-06-19 2.470 20,530,626 -85,153 2.79% 50,708,629
2009-06-22 2009-06-18 2.408 20,615,779 -40,642 2.80% 49,640,649
2009-06-19 2009-06-17 2.439 20,656,421 -1,451 2.80% 50,378,921
2009-06-18 2009-06-16 2.449 20,657,872 -106,926 2.80% 50,595,944
2009-06-17 2009-06-15 2.522 20,764,798 +59,995 2.82% 52,359,961
2009-06-16 2009-06-12 2.635 20,704,803 -484 2.81% 54,562,349
2009-06-15 2009-06-11 2.708 20,705,287 -33,384 2.81% 56,061,450
2009-06-12 2009-06-10 2.666 20,738,671 -722,834 2.82% 55,294,560
2009-06-11 2009-06-09 2.563 21,461,505 -111,280 2.91% 55,003,919
2009-06-10 2009-06-08 2.770 21,572,785 -33,868 2.93% 59,747,920
2009-06-09 2009-06-05 2.852 21,606,653 +58,059 2.93% 61,628,040
2009-06-08 2009-06-04 2.883 21,548,594 -582,041 2.93% 62,130,510
2009-06-05 2009-06-03 2.945 22,130,635 -10,161 3.00% 65,180,924
2009-06-04 2009-06-02 2.945 22,140,796 -99,184 3.01% 65,210,851
2009-06-03 2009-06-01 2.976 22,239,980 +165,468 3.02% 66,192,481
2009-06-02 2009-05-29 3.007 22,074,512 +1,279,233 3.00% 66,384,376
2009-06-01 2009-05-27 2.697 20,795,279 -112,247 2.82% 56,090,206
2009-05-29 2009-05-26 2.678 20,907,526 +520,112 2.84% 55,983,459
2009-05-27 2009-05-25 2.636 20,387,414 +84,032 2.77% 53,744,403
2009-05-26 2009-05-22 2.626 20,303,382 -79,490 2.77% 53,312,161
2009-05-25 2009-05-21 2.792 20,382,872 +94,425 2.78% 56,905,604
2009-05-22 2009-05-20 2.626 20,288,447 -170,062 2.77% 53,272,945
2009-05-21 2009-05-19 2.698 20,458,509 +126,703 2.79% 55,205,800
2009-05-20 2009-05-18 2.647 20,331,806 +34,206 2.77% 53,808,826
2009-05-19 2009-05-15 2.418 20,297,600 +26,496 2.77% 49,083,779
2009-05-18 2009-05-14 2.356 20,271,104 -56,366 2.76% 47,757,396
2009-05-15 2009-05-13 2.211 20,327,470 -222,092 2.77% 44,936,611
2009-05-14 2009-05-12 2.138 20,549,562 +142,602 2.80% 43,934,650
2009-05-13 2009-05-11 1.993 20,406,960 -46,250 2.78% 40,664,639
2009-05-12 2009-05-08 2.076 20,453,210 -63,110 2.79% 42,455,001
2009-05-11 2009-05-07 2.003 20,516,320 -134,412 2.80% 41,095,489
2009-05-08 2009-05-06 2.076 20,650,732 -3,372 2.82% 42,865,000
2009-05-07 2009-05-05 1.899 20,654,104 -158,982 2.82% 39,227,879
2009-05-06 2009-05-04 1.816 20,813,086 +69,374 2.84% 37,801,750
2009-05-05 2009-04-30 1.754 20,743,712 +147,901 2.83% 36,384,010
2009-05-04 2009-04-29 1.671 20,595,811 -44,322 2.81% 34,414,555
2009-04-30 2009-04-28 1.598 20,640,133 -332,416 2.81% 32,989,110
2009-04-29 2009-04-27 1.671 20,972,549 +91,535 2.86% 35,044,065
2009-04-28 2009-04-24 1.858 20,881,014 -43,359 2.85% 38,791,984
2009-04-27 2009-04-23 1.868 20,924,373 +246,662 2.85% 39,089,700
2009-04-24 2009-04-22 1.858 20,677,711 -316,036 2.82% 38,414,295
2009-04-23 2009-04-21 1.723 20,993,747 +199,932 2.86% 36,168,911
2009-04-22 2009-04-20 1.723 20,793,815 +96,834 2.84% 35,824,459
2009-04-21 2009-04-17 1.505 20,696,981 -291,948 2.82% 31,146,725
2009-04-20 2009-04-16 1.567 20,988,929 +158,981 2.86% 32,893,085
2009-04-17 2009-04-15 1.546 20,829,948 +89,608 2.84% 32,211,566
2009-04-16 2009-04-14 1.463 20,740,340 -13,971 2.83% 30,350,955
2009-04-15 2009-04-09 1.401 20,754,311 +6,745 2.83% 29,079,000
2009-04-14 2009-04-08 1.360 20,747,566 +9,635 2.83% 28,208,230
2009-04-09 2009-04-07 1.422 20,737,931 +57,330 2.83% 29,486,510
2009-04-08 2009-04-06 1.370 20,680,601 +67,446 2.82% 28,331,820
2009-04-07 2009-04-03 1.411 20,613,155 +15,417 2.81% 29,095,161
2009-04-06 2009-04-02 1.443 20,597,738 +2,890 2.81% 29,714,725
2009-04-03 2009-04-01 1.443 20,594,848 +9,636 2.81% 29,710,555
2009-04-02 2009-03-31 1.443 20,585,212 -9,636 2.81% 29,696,654
2009-04-01 2009-03-30 1.432 20,594,848 +72,746 2.81% 29,496,810
2009-03-31 2009-03-27 1.536 20,522,102 -111,768 2.80% 31,522,521
2009-03-30 2009-03-26 1.567 20,633,870 -114,660 2.81% 32,336,649
2009-03-27 2009-03-25 1.432 20,748,530 -169,098 2.83% 29,716,920
2009-03-26 2009-03-24 1.339 20,917,628 -409,016 2.85% 28,005,255
2009-03-25 2009-03-23 1.349 21,326,644 +130,557 2.91% 28,774,200
2009-03-24 2009-03-20 1.328 21,196,087 -98,279 2.89% 28,158,080
2009-03-23 2009-03-19 1.297 21,294,366 -7,708 2.90% 27,625,625
2009-03-20 2009-03-18 1.318 21,302,074 +396,490 2.90% 28,077,794
2009-03-19 2009-03-17 1.256 20,905,584 +28,906 2.85% 26,253,370
2009-03-18 2009-03-16 1.266 20,876,678 -22,643 2.85% 26,433,739
2009-03-17 2009-03-13 1.287 20,899,321 -91,535 2.85% 26,896,220
2009-03-13 2009-03-11 1.204 20,990,856 +13,489 2.86% 25,271,180
2009-03-12 2009-03-10 1.204 20,977,367 -28,905 2.86% 25,254,940
2009-03-10 2009-03-06 1.173 21,006,272 +1,917,413 2.86% 24,635,694
2009-03-09 2009-03-05 1.183 19,088,859 -163,799 2.60% 22,585,110
2009-03-06 2009-03-04 1.225 19,252,658 +37,577 2.63% 23,578,169
2009-03-04 2009-03-02 1.100 19,215,081 -24,088 2.62% 21,139,050
2009-03-03 2009-02-27 1.131 19,239,169 +105,988 2.62% 21,764,575
2009-02-27 2009-02-25 1.214 19,133,181 -9,636 2.61% 23,233,274
2009-02-26 2009-02-24 1.173 19,142,817 -55,884 2.61% 22,450,275
2009-02-25 2009-02-23 1.204 19,198,701 +25,052 2.62% 23,113,580
2009-02-24 2009-02-20 1.214 19,173,649 +10,598 2.61% 23,282,414
2009-02-20 2009-02-18 1.318 19,163,051 -14,453 2.61% 25,258,395
2009-02-19 2009-02-17 1.277 19,177,504 -134,411 2.61% 24,481,306
2009-02-18 2009-02-16 1.194 19,311,915 +154,164 2.63% 23,049,450
2009-02-17 2009-02-13 1.173 19,157,751 +48,658 2.61% 22,467,790
2009-02-16 2009-02-12 1.152 19,109,093 +67,446 2.61% 22,014,075
2009-02-13 2009-02-11 1.152 19,041,647 +11,081 2.60% 21,936,375
2009-02-12 2009-02-10 1.173 19,030,566 +13,489 2.59% 22,318,630
2009-02-11 2009-02-09 1.204 19,017,077 +28,906 2.59% 22,894,920
2009-02-06 2009-02-04 1.204 18,988,171 +9,635 2.59% 22,860,120
2009-02-04 2009-02-02 1.173 18,978,536 +1,927 2.59% 22,257,610
2009-02-03 2009-01-30 1.225 18,976,609 +9,635 2.59% 23,240,100
2009-01-23 2009-01-21 1.225 18,966,974 -32,759 2.59% 23,228,301
2009-01-22 2009-01-20 1.297 18,999,733 -17,344 2.59% 24,648,750
2009-01-21 2009-01-19 1.318 19,017,077 -103,097 2.59% 25,065,990
2009-01-20 2009-01-16 1.297 19,120,174 +34,205 2.61% 24,805,000
2009-01-19 2009-01-15 1.194 19,085,969 -37,577 2.60% 22,779,775
2009-01-16 2009-01-14 1.214 19,123,546 +121,404 2.61% 23,221,575
2009-01-15 2009-01-13 1.142 19,002,142 +22,161 2.59% 21,693,650
2009-01-14 2009-01-12 1.297 18,979,981 +407,089 2.59% 24,623,125
2009-01-13 2009-01-09 1.692 18,572,892 -9,635 2.53% 31,419,880
2009-01-12 2009-01-08 1.723 18,582,527 +37,577 2.53% 32,014,759
2009-01-09 2009-01-07 1.899 18,544,950 -137,784 2.53% 35,222,010
2009-01-08 2009-01-06 1.972 18,682,734 +10,599 2.55% 36,841,000
2009-01-07 2009-01-05 1.993 18,672,135 -307,364 2.55% 37,207,680
2009-01-06 2009-01-02 1.692 18,979,499 -40,468 2.59% 32,107,739
2008-12-30 2008-12-24 1.609 19,019,967 +17,343 2.59% 30,596,999
2008-12-29 2008-12-22 1.702 19,002,624 -103,579 2.59% 32,344,080
2008-12-23 2008-12-19 1.629 19,106,203 -64,074 2.61% 31,132,315
2008-12-22 2008-12-18 1.505 19,170,277 -73,710 2.61% 28,849,200
2008-12-18 2008-12-16 1.339 19,243,987 +168,617 2.62% 25,764,525
2008-12-16 2008-12-12 1.422 19,075,370 -20,234 2.60% 27,122,575
2008-12-15 2008-12-11 1.557 19,095,604 +963 2.60% 29,727,750
2008-12-12 2008-12-10 1.588 19,094,641 +20,716 2.60% 30,320,776
2008-12-11 2008-12-09 1.526 19,073,925 -120,440 2.60% 29,100,120
2008-12-10 2008-12-08 1.401 19,194,365 +3,372 2.62% 26,893,350
2008-12-09 2008-12-05 1.339 19,190,993 +59,739 2.62% 25,693,575
2008-12-08 2008-12-04 1.370 19,131,254 -9,636 2.61% 26,209,259
2008-12-05 2008-12-03 1.328 19,140,890 +30,833 2.61% 25,427,840
2008-12-04 2008-12-02 1.328 19,110,057 +38,541 2.61% 25,386,880
2008-12-03 2008-12-01 1.401 19,071,516 -48,176 2.60% 26,721,225
2008-12-02 2008-11-28 1.370 19,119,692 -57,812 2.61% 26,193,420
2008-12-01 2008-11-27 1.401 19,177,504 -25,051 2.61% 26,869,726
2008-11-26 2008-11-24 1.339 19,202,555 -28,906 2.62% 25,709,055
2008-11-25 2008-11-21 1.360 19,231,461 -16,862 2.62% 26,146,945
2008-11-24 2008-11-20 1.266 19,248,323 -3,372 2.62% 24,371,940
2008-11-20 2008-11-18 1.225 19,251,695 -240,881 2.62% 23,576,990
2008-11-19 2008-11-17 1.245 19,492,576 +25,052 2.66% 24,276,600
2008-11-18 2008-11-14 1.266 19,467,524 +258,224 2.65% 24,649,490
2008-11-17 2008-11-13 1.318 19,209,300 +28,906 2.62% 25,319,355
2008-11-13 2008-11-11 1.308 19,180,394 +14,453 2.62% 25,082,190
2008-11-12 2008-11-10 1.380 19,165,941 -38,060 2.61% 26,455,695
2008-11-11 2008-11-07 1.308 19,204,001 +39,505 2.62% 25,113,061
2008-11-10 2008-11-06 1.245 19,164,496 -32,760 2.61% 23,868,000
2008-11-07 2008-11-05 1.349 19,197,256 -482 2.62% 25,901,200
2008-11-06 2008-11-04 1.391 19,197,738 -14,452 2.62% 26,698,831
2008-11-05 2008-11-03 1.297 19,212,190 -15,417 2.62% 24,924,374
2008-11-04 2008-10-31 1.256 19,227,607 -28,906 2.62% 24,146,155
2008-11-03 2008-10-30 1.048 19,256,513 -98,279 2.63% 20,185,355
2008-10-31 2008-10-29 0.991 19,354,792 +103,097 2.64% 19,189,684
2008-10-30 2008-10-28 1.024 19,251,695 +725,394 2.62% 19,709,884
2008-10-29 2008-10-27 0.970 18,526,301 +41,757 2.62% 17,968,950
2008-10-28 2008-10-24 1.088 18,484,544 -9,279 2.62% 20,119,705
2008-10-27 2008-10-23 1.088 18,493,823 +67,737 2.62% 20,129,804
2008-10-24 2008-10-22 1.175 18,426,086 -464 2.61% 21,644,675
2008-10-23 2008-10-21 1.347 18,426,550 +50,108 2.61% 24,822,501
2008-10-21 2008-10-17 1.606 18,376,442 -31,549 2.60% 29,507,960
2008-10-20 2008-10-16 1.617 18,407,991 +21,342 2.61% 29,757,000
2008-10-17 2008-10-15 1.735 18,386,649 -28,766 2.60% 31,902,150
2008-10-16 2008-10-14 1.811 18,415,415 -21,342 2.61% 33,341,281
2008-10-15 2008-10-13 1.789 18,436,757 +47,324 2.61% 32,982,541
2008-10-14 2008-10-10 1.746 18,389,433 +19,486 2.60% 32,105,160
2008-10-13 2008-10-09 1.940 18,369,947 -2,783 2.60% 35,634,600
2008-10-10 2008-10-08 1.864 18,372,730 -6,496 2.60% 34,253,999
2008-10-09 2008-10-06 1.951 18,379,226 +9,279 2.60% 35,850,670
2008-10-08 2008-10-03 1.972 18,369,947 +27,838 2.60% 36,228,511
2008-10-06 2008-10-02 1.972 18,342,109 +45,468 2.60% 36,173,609
2008-10-03 2008-09-30 1.918 18,296,641 +3,711 2.59% 35,098,039
2008-10-02 2008-09-29 2.004 18,292,930 -29,229 2.59% 36,668,041
2008-09-30 2008-09-26 2.069 18,322,159 +60,314 2.59% 37,911,360
2008-09-29 2008-09-25 2.252 18,261,845 -29,693 2.59% 41,132,246
2008-09-26 2008-09-24 2.371 18,291,538 -2,784 2.59% 43,367,500
2008-09-25 2008-09-23 2.242 18,294,322 +13,919 2.59% 41,008,241
2008-09-24 2008-09-22 2.349 18,280,403 -12,063 2.59% 42,947,090
2008-09-23 2008-09-19 2.155 18,292,466 -47,323 2.59% 39,427,000
2008-09-22 2008-09-18 1.994 18,339,789 -147,539 2.60% 36,564,324
2008-09-19 2008-09-17 2.112 18,487,328 -41,756 2.62% 39,050,060
2008-09-18 2008-09-16 2.155 18,529,084 +122,949 2.62% 39,936,999
2008-09-17 2008-09-12 2.500 18,406,135 +141,043 2.61% 46,019,519
2008-09-16 2008-09-11 2.576 18,265,092 +61,242 2.59% 47,044,759
2008-09-12 2008-09-10 2.673 18,203,850 +165,169 2.58% 48,652,640
2008-09-11 2008-09-09 2.630 18,038,681 +50,572 2.55% 47,433,600
2008-09-10 2008-09-08 2.716 17,988,109 +189,758 2.55% 48,851,459
2008-09-09 2008-09-05 2.694 17,798,351 +182,336 2.52% 47,952,501
2008-09-08 2008-09-04 2.748 17,616,015 +74,233 2.49% 48,410,474
2008-09-05 2008-09-03 2.845 17,541,782 -13,919 2.48% 49,907,880
2008-09-04 2008-09-02 2.727 17,555,701 +22,270 2.49% 47,866,336
2008-09-03 2008-09-01 2.802 17,533,431 +56,603 2.48% 49,128,301
2008-09-02 2008-08-29 2.856 17,476,828 +49,180 2.47% 49,911,425
2008-09-01 2008-08-28 2.737 17,427,648 +87,688 2.47% 47,705,009
2008-08-29 2008-08-27 2.651 17,339,960 -57,531 2.45% 45,970,019
2008-08-28 2008-08-26 2.543 17,397,491 -87,224 2.46% 44,247,640
2008-08-27 2008-08-25 2.673 17,484,715 +137,331 2.48% 46,730,640
2008-08-26 2008-08-21 2.759 17,347,384 +63,099 2.46% 47,859,201
2008-08-25 2008-08-20 2.802 17,284,285 +115,061 2.45% 48,430,199
2008-08-21 2008-08-19 2.737 17,169,224 +138,724 2.43% 46,997,620
2008-08-20 2008-08-18 2.942 17,030,500 +51,963 2.41% 50,105,054
2008-08-19 2008-08-15 3.211 16,978,537 +563,245 2.40% 54,526,549
2008-08-18 2008-08-14 3.352 16,415,292 +156,817 2.32% 55,017,454
2008-08-15 2008-08-13 3.416 16,258,475 +105,783 2.30% 55,543,156
2008-08-14 2008-08-12 3.449 16,152,692 +135,012 2.29% 55,703,999
2008-08-13 2008-08-11 3.535 16,017,680 +4,639 2.27% 56,619,358
2008-08-12 2008-08-08 3.524 16,013,041 +464 2.27% 56,430,390
2008-08-11 2008-08-07 3.567 16,012,577 +12,063 2.27% 57,119,015
2008-08-08 2008-08-05 3.589 16,000,514 +50,571 2.27% 57,420,855
2008-08-07 2008-08-04 3.589 15,949,943 +9,743 2.26% 57,239,371
2008-08-05 2008-08-01 3.556 15,940,200 +14,383 2.26% 56,689,052
2008-08-04 2008-07-31 3.664 15,925,817 +6,496 2.25% 58,354,201
2008-08-01 2008-07-30 3.653 15,919,321 -9,280 2.25% 58,158,838
2008-07-31 2008-07-29 3.643 15,928,601 +27,374 2.26% 58,021,082
2008-07-30 2008-07-28 3.589 15,901,227 +117,381 2.25% 57,064,545
2008-07-29 2008-07-25 3.707 15,783,846 +137,796 2.23% 58,514,401
2008-07-28 2008-07-24 3.707 15,646,050 +11,135 2.22% 58,003,559
2008-07-25 2008-07-23 3.675 15,634,915 -48,252 2.21% 57,456,794
2008-07-24 2008-07-22 3.599 15,683,167 -68,202 2.22% 56,451,010
2008-07-23 2008-07-21 3.653 15,751,369 -20,414 2.23% 57,545,251
2008-07-22 2008-07-18 3.373 15,771,783 -45,004 2.23% 53,200,611
2008-07-21 2008-07-17 3.438 15,816,787 -155,426 2.24% 54,375,146
2008-07-18 2008-07-16 3.405 15,972,213 -18,558 2.26% 54,393,081
2008-07-17 2008-07-15 3.449 15,990,771 +12,991 2.26% 55,145,600
2008-07-16 2008-07-14 3.546 15,977,780 -9,743 2.26% 56,650,510
2008-07-15 2008-07-11 3.664 15,987,523 -45,468 2.26% 58,580,299
2008-07-14 2008-07-10 3.556 16,032,991 -15,775 2.27% 57,019,050
2008-07-11 2008-07-09 3.589 16,048,766 -45,004 2.27% 57,594,016
2008-07-10 2008-07-08 3.481 16,093,770 +26,910 2.28% 56,021,121
2008-07-09 2008-07-07 3.502 16,066,860 -112,278 2.27% 56,273,750
2008-07-08 2008-07-04 3.524 16,179,138 -25,981 2.29% 57,015,721
2008-07-07 2008-07-03 3.449 16,205,119 +9,279 2.29% 55,884,798
2008-07-04 2008-07-02 3.556 16,195,840 +49,179 2.29% 57,598,199
2008-07-03 2008-06-30 3.621 16,146,661 -56,139 2.29% 58,467,361
2008-07-02 2008-06-27 3.481 16,202,800 +47,324 2.29% 56,400,646
2008-06-30 2008-06-26 3.599 16,155,476 -64,490 2.29% 58,151,070
2008-06-27 2008-06-25 3.341 16,219,966 +542,831 2.30% 54,188,000
2008-06-26 2008-06-24 3.470 15,677,135 +204,141 2.22% 54,401,898
2008-06-25 2008-06-23 3.696 15,472,994 -15,775 2.19% 57,195,250
2008-06-24 2008-06-20 3.761 15,488,769 +57,067 2.19% 58,255,082
2008-06-23 2008-06-19 3.772 15,431,702 +25,518 2.18% 58,206,751
2008-06-20 2008-06-18 3.912 15,406,184 -12,063 2.18% 60,268,890
2008-06-19 2008-06-17 3.804 15,418,247 -38,045 2.18% 58,654,480
2008-06-18 2008-06-16 3.718 15,456,292 -10,671 2.19% 57,466,652
2008-06-17 2008-06-13 3.804 15,466,963 -121,093 2.19% 58,839,807
2008-06-16 2008-06-12 4.063 15,588,056 +29,694 2.21% 63,332,232
2008-06-13 2008-06-11 4.246 15,558,362 -1,856 2.20% 66,061,979
2008-06-12 2008-06-10 4.451 15,560,218 +21,342 2.20% 69,255,970
2008-06-11 2008-06-06 4.699 15,538,876 -46,396 2.20% 73,012,560
2008-06-10 2008-06-05 4.537 15,585,272 +26,910 2.21% 70,711,161
2008-06-06 2008-06-04 4.688 15,558,362 -113,670 2.20% 72,936,449
2008-06-05 2008-06-03 4.796 15,672,032 -41,756 2.22% 75,158,275
2008-06-04 2008-06-02 4.796 15,713,788 -9,279 2.22% 75,358,524
2008-06-03 2008-05-30 4.774 15,723,067 +6,031 2.23% 75,064,134
2008-06-02 2008-05-29 4.850 15,717,036 -46,396 2.23% 76,221,001
2008-05-30 2008-05-28 4.882 15,763,432 +52,892 2.23% 76,955,642
2008-05-29 2008-05-27 4.914 15,710,540 -3,712 2.22% 77,205,358
2008-05-28 2008-05-26 4.893 15,714,252 -44,540 2.22% 76,884,900
2008-05-27 2008-05-23 5.000 15,758,792 -1,856 2.23% 78,801,120
2008-05-26 2008-05-22 5.044 15,760,648 -51,963 2.23% 79,489,801
2008-05-23 2008-05-21 5.044 15,812,611 +2,320 2.24% 79,751,879
2008-05-22 2008-05-20 5.065 15,810,291 +43,612 2.24% 80,080,948
2008-05-21 2008-05-19 5.447 15,766,679 -63,099 2.23% 85,882,000
2008-05-20 2008-05-16 5.502 15,829,778 +376,132 2.24% 87,093,166
2008-05-19 2008-05-15 5.491 15,453,646 -46,989 2.23% 84,854,371
2008-05-16 2008-05-14 5.370 15,500,635 -36,953 2.23% 83,243,648
2008-05-15 2008-05-13 5.326 15,537,588 -5,475 2.24% 82,760,938
2008-05-14 2008-05-09 5.370 15,543,063 -10,493 2.24% 83,471,501
2008-05-13 2008-05-08 5.370 15,553,556 -22,354 2.24% 83,527,852
2008-05-09 2008-05-07 5.370 15,575,910 +7,299 2.24% 83,647,900
2008-05-08 2008-05-06 5.480 15,568,611 -48,358 2.24% 85,315,002
2008-05-07 2008-05-05 5.425 15,616,969 +62,045 2.25% 84,724,201
2008-05-06 2008-05-02 5.458 15,554,924 -51,096 2.24% 84,899,039
2008-05-05 2008-04-30 5.546 15,606,020 -15,511 2.25% 86,546,241
2008-05-02 2008-04-29 5.666 15,621,531 -57,939 2.25% 88,515,571
2008-04-30 2008-04-28 5.721 15,679,470 +78,012 2.26% 89,703,093
2008-04-29 2008-04-25 5.228 15,601,458 +37,866 2.25% 81,562,232
2008-04-28 2008-04-24 5.151 15,563,592 +58,851 2.24% 80,170,249
2008-04-25 2008-04-23 5.151 15,504,741 -22,811 2.23% 79,867,099
2008-04-24 2008-04-22 5.206 15,527,552 -26,460 2.24% 80,835,502
2008-04-23 2008-04-21 5.184 15,554,012 +11,862 2.24% 80,632,311
2008-04-22 2008-04-18 5.250 15,542,150 -20,530 2.24% 81,592,858
2008-04-21 2008-04-17 5.381 15,562,680 -31,935 2.24% 83,747,416
2008-04-18 2008-04-16 5.326 15,594,615 +31,935 2.25% 83,064,693
2008-04-17 2008-04-15 5.436 15,562,680 +27,373 2.24% 84,600,241
2008-04-16 2008-04-14 5.557 15,535,307 +28,741 2.24% 86,324,354
2008-04-15 2008-04-11 5.754 15,506,566 +62,044 2.23% 89,223,750
2008-04-14 2008-04-10 6.138 15,444,522 +24,180 2.22% 94,791,203
2008-04-11 2008-04-09 6.181 15,420,342 -30,110 2.22% 95,318,817
2008-04-10 2008-04-08 6.499 15,450,452 +4,562 2.22% 100,415,653
2008-04-09 2008-04-07 6.324 15,445,890 +65,238 2.22% 97,677,444
2008-04-08 2008-04-03 5.962 15,380,652 -35,585 2.21% 91,702,079
2008-04-07 2008-04-02 5.995 15,416,237 -93,523 2.22% 92,421,123
2008-04-03 2008-04-01 6.028 15,509,760 +23,267 2.23% 93,491,753
2008-04-02 2008-03-31 6.017 15,486,493 +18,705 2.23% 93,181,771
2008-04-01 2008-03-28 6.181 15,467,788 -39,234 2.23% 95,612,099
2008-03-31 2008-03-27 6.159 15,507,022 -913 2.23% 95,514,708
2008-03-28 2008-03-26 5.447 15,507,935 -36,496 2.23% 84,472,607
2008-03-27 2008-03-25 5.370 15,544,431 +53,376 2.24% 83,478,848
2008-03-26 2008-03-20 5.305 15,491,055 -40,146 2.23% 82,173,520
2008-03-25 2008-03-19 5.754 15,531,201 +33,759 2.24% 89,365,498
2008-03-20 2008-03-18 5.699 15,497,442 +141,425 2.23% 88,322,001
2008-03-19 2008-03-17 6.488 15,356,017 -83,942 2.21% 99,633,601
2008-03-18 2008-03-14 6.576 15,439,959 -85,312 2.22% 101,531,997
2008-03-17 2008-03-13 6.302 15,525,271 +3,650 2.24% 97,839,127
2008-03-14 2008-03-12 6.302 15,521,621 -6,843 2.23% 97,816,125
2008-03-13 2008-03-11 6.192 15,528,464 +19,161 2.24% 96,157,349
2008-03-12 2008-03-10 6.247 15,509,303 +44,708 2.23% 96,888,598
2008-03-11 2008-03-07 6.357 15,464,595 +115,421 2.23% 98,304,202
2008-03-10 2008-03-06 6.620 15,349,174 -15,967 2.21% 101,607,902
2008-03-07 2008-03-05 6.587 15,365,141 +35,128 2.21% 101,208,400
2008-03-06 2008-03-04 6.587 15,330,013 -15,055 2.21% 100,977,016
2008-03-05 2008-03-03 6.696 15,345,068 +252,740 2.21% 102,757,981
2008-03-04 2008-02-29 6.466 15,092,328 +79,381 2.17% 97,591,902
2008-03-03 2008-02-28 6.521 15,012,947 +103,103 2.16% 97,901,299
2008-02-29 2008-02-27 6.258 14,909,844 +89,417 2.15% 93,307,111
2008-02-28 2008-02-26 6.028 14,820,427 -55,657 2.13% 89,336,502
2008-02-27 2008-02-25 5.666 14,876,084 -147,812 2.14% 84,291,678
2008-02-26 2008-02-22 5.622 15,023,896 +77,555 2.16% 84,470,579
2008-02-25 2008-02-21 5.381 14,946,341 +373,636 2.15% 80,430,712
2008-02-22 2008-02-20 5.074 14,572,705 -20,986 2.10% 73,948,046
2008-02-21 2008-02-19 5.074 14,593,691 -14,598 2.10% 74,054,537
2008-02-20 2008-02-18 4.943 14,608,289 +77,555 2.10% 72,207,354
2008-02-19 2008-02-15 5.042 14,530,734 +11,862 2.09% 73,257,302
2008-02-18 2008-02-14 4.965 14,518,872 +46,533 2.09% 72,083,624
2008-02-15 2008-02-13 5.129 14,472,339 +16,880 2.08% 74,231,821
2008-02-14 2008-02-12 5.206 14,455,459 -2,737 2.08% 75,254,250
2008-02-13 2008-02-11 5.151 14,458,196 -38,778 2.08% 74,476,199
2008-02-12 2008-02-06 5.118 14,496,974 +62,957 2.09% 74,199,295
2008-02-11 2008-02-04 5.447 14,434,017 +12,317 2.08% 78,622,914
2008-02-05 2008-02-01 5.513 14,421,700 -9,124 2.08% 79,504,183
2008-02-04 2008-01-31 5.206 14,430,824 -40,146 2.08% 75,126,002
2008-02-01 2008-01-30 5.107 14,470,970 +1,908,781 2.08% 73,907,599
2008-01-31 2008-01-29 5.272 12,562,189 -18,248 1.81% 66,224,080
2008-01-30 2008-01-28 4.965 12,580,437 +27,828 1.81% 62,459,638
2008-01-29 2008-01-25 5.469 12,552,609 -7,299 1.81% 68,649,927
2008-01-28 2008-01-24 5.261 12,559,908 +73,450 1.81% 66,074,400
2008-01-25 2008-01-23 5.480 12,486,458 -20,073 1.80% 68,424,999
2008-01-24 2008-01-22 4.910 12,506,531 +9,124 1.80% 61,407,358
2008-01-23 2008-01-21 5.568 12,497,407 +17,792 1.80% 69,580,759
2008-01-22 2008-01-18 5.874 12,479,615 +209,856 1.80% 73,311,400
2008-01-21 2008-01-17 6.050 12,269,759 +51,552 1.77% 74,230,203
2008-01-18 2008-01-16 5.951 12,218,207 +130,020 1.76% 72,713,131
2008-01-17 2008-01-15 6.543 12,088,187 +4,080,795 1.74% 79,093,544
2008-01-16 2008-01-14 6.795 8,007,392 +89,873 1.15% 54,411,201
2008-01-15 2008-01-11 7.310 7,917,519 -26,916 1.14% 57,878,929
2008-01-14 2008-01-10 7.891 7,944,435 +7,756 1.14% 62,690,401
2008-01-11 2008-01-09 7.935 7,936,679 +252,740 1.14% 62,977,138
2008-01-10 2008-01-08 8.625 7,683,939 -120,440 1.11% 66,277,204
2008-01-09 2008-01-07 8.658 7,804,379 -317,521 1.12% 67,572,654
2008-01-08 2008-01-04 9.108 8,121,900 -913 1.17% 73,971,461
2008-01-07 2008-01-03 9.020 8,122,813 -27,372 1.17% 73,267,576
2008-01-04 2008-01-02 9.075 8,150,185 -36,497 1.17% 73,961,096
2008-01-03 2007-12-31 8.527 8,186,682 -27,829 1.18% 69,806,048
2008-01-02 2007-12-27 8.330 8,214,511 -10,949 1.18% 68,422,800
2007-12-28 2007-12-24 8.373 8,225,460 +13,230 1.18% 68,874,600
2007-12-27 2007-12-20 8.176 8,212,230 +29,654 1.18% 67,143,731
2007-12-21 2007-12-19 8.395 8,182,576 -440,699 1.18% 68,694,877
2007-12-20 2007-12-18 7.606 8,623,275 -23,723 1.24% 65,589,941
2007-12-19 2007-12-17 7.047 8,646,998 -29,197 1.25% 60,937,112
2007-12-18 2007-12-14 7.299 8,676,195 -37,866 1.25% 63,329,939
2007-12-17 2007-12-13 7.343 8,714,061 +40,147 1.25% 63,988,353
2007-12-14 2007-12-12 7.639 8,673,914 -2,281 1.25% 66,260,304
2007-12-13 2007-12-11 7.836 8,676,195 -39,690 1.25% 67,989,349
2007-12-12 2007-12-10 7.891 8,715,885 +93,523 1.25% 68,777,997
2007-12-11 2007-12-07 8.088 8,622,362 +10,949 1.24% 69,740,997
2007-12-10 2007-12-06 8.088 8,611,413 +258,670 1.24% 69,652,437
2007-12-07 2007-12-05 8.494 8,352,743 -122,720 1.20% 70,947,379
2007-12-06 2007-12-04 7.946 8,475,463 -40,603 1.22% 67,345,251
2007-12-05 2007-12-03 6.905 8,516,066 +1,629,125 1.23% 58,801,053
2007-12-04 2007-11-30 7.321 6,886,941 +213,506 0.99% 50,420,641
2007-12-03 2007-11-29 8.604 6,673,435 +15,511 0.96% 57,414,902
2007-11-30 2007-11-28 8.713 6,657,924 +1,369 0.96% 58,011,153
2007-11-29 2007-11-27 8.867 6,656,555 +28,285 0.96% 59,020,595
2007-11-28 2007-11-26 9.294 6,628,270 +31,935 0.95% 61,602,960
2007-11-27 2007-11-23 8.571 6,596,335 -40,147 0.95% 56,534,687
2007-11-26 2007-11-22 9.436 6,636,482 +28,741 0.96% 62,624,837
2007-11-23 2007-11-21 9.820 6,607,741 -5,474 0.95% 64,888,324
2007-11-22 2007-11-20 10.532 6,613,215 +6,387 0.95% 69,653,279
2007-11-21 2007-11-19 10.949 6,606,828 -83,487 0.95% 72,337,588
2007-11-20 2007-11-16 10.412 6,690,315 -8,211 0.96% 69,658,755
2007-11-16 2007-11-14 10.302 6,698,526 +12,774 0.96% 69,010,097
2007-11-15 2007-11-13 10.083 6,685,752 +1,824 0.96% 67,412,996
2007-11-14 2007-11-12 10.204 6,683,928 -101,278 0.96% 68,200,409
2007-11-13 2007-11-09 10.960 6,785,206 -6,387 0.98% 74,364,998
2007-11-12 2007-11-08 11.135 6,791,593 -41,971 0.98% 75,625,959
2007-11-09 2007-11-07 10.806 6,833,564 -18,705 0.98% 73,846,466
2007-11-08 2007-11-06 10.160 6,852,269 -36,041 0.99% 69,617,700
2007-11-07 2007-11-05 10.269 6,888,310 -25,547 0.99% 70,738,820
2007-11-06 2007-11-02 10.302 6,913,857 +1,825 1.00% 71,228,497
2007-11-05 2007-11-01 10.642 6,912,032 +2,281 1.00% 73,558,100
2007-11-01 2007-10-30 10.039 6,909,751 -10,037 0.99% 69,368,676
2007-10-31 2007-10-29 10.288 6,919,788 +10,493 1.00% 71,191,600
2007-10-30 2007-10-26 9.991 6,909,295 +7,193 0.99% 69,033,157
2007-10-29 2007-10-25 10.046 6,902,102 +11,373 1.00% 69,340,615
2007-10-26 2007-10-24 10.189 6,890,729 -16,376 1.00% 70,210,978
2007-10-25 2007-10-23 10.970 6,907,105 -30,023 1.00% 75,768,156
2007-10-24 2007-10-22 10.992 6,937,128 -84,611 1.00% 76,249,996
2007-10-23 2007-10-18 11.014 7,021,739 -5,458 1.01% 77,334,365
2007-10-22 2007-10-17 10.816 7,027,197 +22,289 1.01% 76,004,157
2007-10-18 2007-10-16 11.541 7,004,908 -18,195 1.01% 80,844,756
2007-10-17 2007-10-15 11.981 7,023,103 -5,914 1.01% 84,142,547
2007-10-16 2007-10-12 11.959 7,029,017 -20,925 1.02% 84,058,882
2007-10-15 2007-10-11 12.091 7,049,942 -455 1.02% 85,239,000
2007-10-12 2007-10-10 12.289 7,050,397 -8,643 1.02% 86,639,412
2007-10-11 2007-10-09 12.508 7,059,040 +1,835,041 1.02% 88,297,422
2007-10-10 2007-10-08 13.146 5,223,999 -111,904 0.75% 68,674,322
2007-10-09 2007-10-05 12.530 5,335,903 -33,207 0.77% 66,861,004
2007-10-08 2007-10-04 11.233 5,369,110 -7,733 0.78% 60,313,331
2007-10-05 2007-10-03 11.233 5,376,843 -231,541 0.78% 60,400,199
2007-10-04 2007-10-02 10.332 5,608,384 +225,627 0.81% 57,946,300
2007-10-03 2007-09-28 11.101 5,382,757 +992,578 0.78% 59,756,653
2007-10-02 2007-09-27 11.563 4,390,179 +883,404 0.63% 50,764,263
2007-09-28 2007-09-25 12.245 3,506,775 +21,835 0.51% 42,939,127
2007-09-27 2007-09-24 12.926 3,484,940 -48,219 0.50% 45,046,676
2007-09-25 2007-09-21 13.168 3,533,159 -28,203 0.51% 46,524,329
2007-09-24 2007-09-20 13.630 3,561,362 -104,171 0.51% 48,539,793
2007-09-21 2007-09-19 12.486 3,665,533 +41,395 0.53% 45,769,438
2007-09-20 2007-09-18 11.211 3,624,138 +991,668 0.52% 40,631,702
2007-09-19 2007-09-17 12.816 2,632,470 +457,623 0.38% 33,738,215
2007-09-18 2007-09-14 16.773 2,174,847 -79,151 0.31% 36,479,037
2007-09-17 2007-09-13 16.927 2,253,998 -43,670 0.33% 38,153,498
2007-09-14 2007-09-12 17.367 2,297,668 -170,130 0.33% 39,902,902
2007-09-13 2007-09-11 16.597 2,467,798 +6,823 0.36% 40,958,748
2007-09-12 2007-09-10 16.707 2,460,975 -3,639 0.36% 41,116,005
2007-09-11 2007-09-07 16.927 2,464,614 -4,549 0.36% 41,718,602
2007-09-10 2007-09-06 17.257 2,469,163 -9,098 0.36% 42,609,803
2007-09-07 2007-09-05 17.301 2,478,261 +1,820 0.36% 42,875,766
2007-09-06 2007-09-04 17.389 2,476,441 -39,576 0.36% 43,062,038
2007-09-05 2007-09-03 16.575 2,516,017 -20,015 0.36% 41,703,743
2007-09-04 2007-08-31 16.751 2,536,032 -24,110 0.37% 42,481,497
2007-09-03 2007-08-30 15.564 2,560,142 -8,188 0.37% 39,846,247
2007-08-31 2007-08-29 14.685 2,568,330 -909 0.37% 37,715,286
2007-08-30 2007-08-28 15.388 2,569,239 -9,098 0.37% 39,535,994
2007-08-29 2007-08-27 15.652 2,578,337 -90,979 0.37% 40,356,156
2007-08-28 2007-08-24 15.058 2,669,316 -12,737 0.39% 40,195,800
2007-08-27 2007-08-23 14.817 2,682,053 +3,184 0.39% 39,739,040
2007-08-24 2007-08-22 13.696 2,678,869 -17,741 0.39% 36,688,473
2007-08-23 2007-08-21 13.366 2,696,610 +3,185 0.39% 36,042,245
2007-08-22 2007-08-20 13.783 2,693,425 +153,299 0.39% 37,124,665
2007-08-21 2007-08-17 12.552 2,540,126 +17,741 0.37% 31,884,637
2007-08-20 2007-08-16 13.454 2,522,385 +13,192 0.36% 33,935,395
2007-08-17 2007-08-15 14.509 2,509,193 +50,948 0.36% 36,405,594
2007-08-16 2007-08-14 15.718 2,458,245 +18,650 0.36% 38,638,595
2007-08-15 2007-08-13 15.916 2,439,595 +4,094 0.35% 38,828,125
2007-08-14 2007-08-10 15.828 2,435,501 +22,290 0.35% 38,548,805
2007-08-10 2007-08-08 16.333 2,413,211 +23,655 0.35% 39,416,152
2007-08-09 2007-08-07 15.586 2,389,556 -1,820 0.35% 37,243,764
2007-08-08 2007-08-06 15.344 2,391,376 +116,908 0.35% 36,693,860
2007-08-07 2007-08-03 16.861 2,274,468 +50,948 0.33% 38,349,995
2007-08-06 2007-08-02 16.883 2,223,520 +217,439 0.32% 37,539,836
2007-08-03 2007-08-01 17.894 2,006,081 -12,737 0.29% 35,897,399
2007-08-02 2007-07-31 17.894 2,018,818 +12,282 0.29% 36,125,319
2007-08-01 2007-07-30 17.740 2,006,536 +13,192 0.29% 35,596,771
2007-07-31 2007-07-27 18.466 1,993,344 +67,779 0.29% 36,808,800
2007-07-30 2007-07-26 18.466 1,925,565 -15,011 0.28% 35,557,202
2007-07-27 2007-07-25 18.026 1,940,576 +65,959 0.28% 34,981,193
2007-07-26 2007-07-24 18.488 1,874,617 -3,639 0.27% 34,657,614
2007-07-25 2007-07-23 18.928 1,878,256 +5,914 0.27% 35,550,691
2007-07-24 2007-07-20 19.015 1,872,342 +9,098 0.27% 35,603,394
2007-07-20 2007-07-18 19.367 1,863,244 -14,557 0.27% 36,085,751
2007-07-19 2007-07-17 19.829 1,877,801 -1,365 0.27% 37,234,559
2007-07-18 2007-07-16 20.159 1,879,166 -5,913 0.27% 37,881,276
2007-07-17 2007-07-13 19.565 1,885,079 +83,245 0.27% 36,881,593
2007-07-16 2007-07-12 19.235 1,801,834 -10,462 0.26% 34,658,754
2007-07-13 2007-07-11 19.235 1,812,296 +26,383 0.26% 34,859,993
2007-07-12 2007-07-10 19.235 1,785,913 -15,921 0.26% 34,352,509
2007-07-11 2007-07-09 18.928 1,801,834 -30,023 0.26% 34,104,214
2007-07-10 2007-07-06 18.312 1,831,857 -66,414 0.26% 33,544,914
2007-07-09 2007-07-05 18.026 1,898,271 +84,610 0.27% 34,218,595
2007-07-06 2007-07-04 18.356 1,813,661 +21,835 0.26% 33,291,449
2007-07-05 2007-07-03 18.971 1,791,826 +455 0.26% 33,993,567
2007-07-04 2007-06-29 18.334 1,791,371 +40,485 0.26% 32,842,916
2007-07-03 2007-06-28 18.312 1,750,886 -24,564 0.25% 32,062,175
2007-06-29 2007-06-27 17.147 1,775,450 +5,004 0.26% 30,443,401
2007-06-28 2007-06-26 18.246 1,770,446 -272,936 0.26% 32,303,598
2007-06-27 2007-06-25 17.587 2,043,382 +847,921 0.30% 35,935,994
2007-06-26 2007-06-22 17.938 1,195,461 0.17% 21,444,488

Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top