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: EAST ASIA SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.400 97,500 +0 0.06% 39,000
2025-10-13 2025-10-09 0.430 97,500 +0 0.06% 41,925
2025-10-10 2025-10-08 0.435 97,500 +0 0.06% 42,412
2025-10-09 2025-10-06 0.440 97,500 +0 0.06% 42,900
2025-10-08 2025-10-03 0.435 97,500 +0 0.06% 42,412
2025-10-06 2025-10-02 0.440 97,500 +0 0.06% 42,900
2025-10-03 2025-09-30 0.440 97,500 +0 0.06% 42,900
2025-10-02 2025-09-29 0.450 97,500 +0 0.06% 43,875
2025-09-30 2025-09-26 0.440 97,500 +0 0.06% 42,900
2025-09-29 2025-09-25 0.410 97,500 +0 0.06% 39,975
2025-09-26 2025-09-24 0.420 97,500 +0 0.06% 40,950
2025-09-25 2025-09-23 0.420 97,500 +0 0.06% 40,950
2025-09-24 2025-09-22 0.405 97,500 +0 0.06% 39,488
2025-09-23 2025-09-19 0.430 97,500 +0 0.06% 41,925
2025-09-22 2025-09-18 0.435 97,500 -4,000 0.06% 42,412
2025-09-11 2025-09-09 0.460 101,500 -30,000 0.07% 46,690
2025-08-25 2025-08-21 0.400 131,500 -15,000 0.09% 52,600
2025-08-19 2025-08-15 0.435 146,500 +30,000 0.10% 63,728
2025-07-28 2025-07-24 0.370 116,500 +10,000 0.08% 43,105
2025-07-24 2025-07-22 0.380 106,500 -100 0.07% 40,470
2025-07-02 2025-06-27 0.395 106,600 +5,000 0.07% 42,107
2025-06-20 2025-06-18 0.340 101,600 -3,200 0.07% 34,544
2025-04-24 2025-04-22 0.310 104,800 -400 0.07% 32,488
2025-02-19 2025-02-17 0.350 105,200 -200 0.07% 36,820
2025-01-02 2024-12-27 0.380 105,400 -100 0.07% 40,052
2024-10-21 2024-10-17 0.600 105,500 -100 0.07% 63,300
2024-09-04 2024-09-02 0.300 105,600 -100 0.07% 31,680
2024-08-14 2024-08-12 0.325 105,700 -100 0.07% 34,353
2024-08-13 2024-08-09 0.350 105,800 -600 0.07% 37,030
2024-08-12 2024-08-08 0.350 106,400 -400 0.07% 37,240
2024-08-08 2024-08-06 0.375 106,800 -500 0.07% 40,050
2024-08-07 2024-08-05 0.350 107,300 -1,000 0.07% 37,555
2024-08-05 2024-08-01 0.375 108,300 -1,000 0.07% 40,613
2024-07-12 2024-07-10 0.350 109,300 -4,800 0.07% 38,255
2024-06-12 2024-06-07 0.650 114,100 -400 0.07% 74,165
2024-05-28 2024-05-24 0.700 114,500 +2,400 0.07% 80,150
2024-02-19 2024-02-15 1.325 112,100 -3,200 0.09% 148,533
2024-02-16 2024-02-14 1.300 115,300 -100 0.09% 149,890
2024-02-02 2024-01-31 1.250 115,400 +4,000 0.09% 144,250
2023-09-18 2023-09-14 1.550 111,400 -500 0.09% 172,670
2023-09-15 2023-09-13 1.450 111,900 +4,000 0.09% 162,255
2023-05-12 2023-05-10 2.025 107,900 +100 0.08% 218,498
2023-04-25 2023-04-21 2.075 107,800 -2,800 0.08% 223,685
2023-04-19 2023-04-17 1.850 110,600 -800 0.09% 204,610
2023-04-06 2023-04-03 1.875 111,400 +4,000 0.09% 208,875
2023-04-03 2023-03-30 2.075 107,400 +600 0.08% 222,855
2023-03-21 2023-03-17 2.000 106,800 -400 0.08% 213,600
2023-03-09 2023-03-07 2.200 107,200 +4,000 0.08% 235,840
2023-02-15 2023-02-13 2.300 103,200 -200 0.08% 237,360
2023-02-10 2023-02-08 2.425 103,400 +3,000 0.08% 250,745
2023-02-09 2023-02-07 2.425 100,400 -9,000 0.08% 243,470
2023-01-30 2023-01-26 2.050 109,400 -100 0.09% 224,270
2023-01-05 2023-01-03 1.950 109,500 +1,600 0.09% 213,525
2023-01-04 2022-12-30 2.000 107,900 -900 0.08% 215,800
2022-11-09 2022-11-07 2.125 108,800 -6,000 0.09% 231,200
2022-09-19 2022-09-15 2.050 114,800 -3,700 0.09% 235,340
2022-09-08 2022-09-06 2.125 118,500 -4,700 0.10% 251,813
2022-09-07 2022-09-05 2.125 123,200 -100 0.10% 261,800
2022-09-05 2022-09-01 2.100 123,300 -4,000 0.10% 258,930
2022-08-24 2022-08-22 2.050 127,300 -600 0.10% 260,965
2022-08-02 2022-07-29 2.075 127,900 -100 0.10% 265,393
2022-07-29 2022-07-27 2.050 128,000 -100 0.10% 262,400
2022-07-27 2022-07-25 2.050 128,100 -100 0.10% 262,605
2022-07-19 2022-07-15 2.100 128,200 +9,400 0.10% 269,220
2022-07-13 2022-07-11 2.125 118,800 +3,400 0.10% 252,450
2022-07-08 2022-07-06 2.225 115,400 -12,000 0.09% 256,765
2022-07-06 2022-07-04 2.125 127,400 +12,000 0.10% 270,725
2022-07-05 2022-06-30 2.275 115,400 -8,800 0.09% 262,535
2022-07-04 2022-06-29 2.250 124,200 -300 0.10% 279,450
2022-06-27 2022-06-23 2.175 124,500 -4,000 0.10% 270,788
2022-05-11 2022-05-06 2.025 128,500 +8,800 0.10% 260,213
2022-05-06 2022-05-04 2.300 119,700 -17,000 0.10% 275,310
2022-05-04 2022-04-29 1.950 136,700 +8,000 0.11% 266,565
2022-04-26 2022-04-22 2.200 128,700 +4,000 0.10% 283,140
2022-04-25 2022-04-21 2.400 124,700 -2,000 0.10% 299,280
2022-04-22 2022-04-20 2.575 126,700 -19,000 0.10% 326,253
2022-04-08 2022-04-06 1.850 145,700 +4,000 0.12% 269,545
2022-04-07 2022-04-04 1.675 141,700 +20,000 0.12% 237,348
2022-04-01 2022-03-30 1.675 121,700 -1,200 0.10% 203,848
2022-03-30 2022-03-28 2.025 122,900 -19,800 0.10% 248,873
2022-03-10 2022-03-08 1.650 142,700 +19,800 0.12% 235,455
2022-01-28 2022-01-26 2.625 122,900 -100 0.10% 322,613
2022-01-21 2022-01-19 2.775 123,000 +10,000 0.10% 341,325
2021-12-09 2021-12-07 3.625 113,000 -100 0.09% 409,625
2021-11-24 2021-11-22 3.250 113,100 +800 0.09% 367,575
2021-11-12 2021-11-10 3.700 112,300 +3,200 0.09% 415,510
2021-11-11 2021-11-09 3.750 109,100 +800 0.09% 409,125
2021-11-10 2021-11-08 3.725 108,300 -4,000 0.09% 403,418
2021-11-05 2021-11-03 3.750 112,300 -4,000 0.09% 421,125
2021-11-04 2021-11-02 3.500 116,300 +4,000 0.09% 407,050
2021-11-01 2021-10-28 3.750 112,300 +4,000 0.09% 421,125
2021-10-29 2021-10-27 3.525 108,300 -14,800 0.09% 381,758
2021-10-12 2021-10-08 4.550 123,100 -100 0.10% 560,105
2021-09-29 2021-09-27 4.875 123,200 -4,100 0.10% 600,600
2021-09-27 2021-09-23 6.250 127,300 +12,000 0.10% 795,625
2021-09-24 2021-09-21 6.375 115,300 +6,800 0.09% 735,038
2021-09-14 2021-09-10 3.500 108,500 -4,000 0.09% 379,750
2021-09-13 2021-09-09 3.525 112,500 -4,000 0.09% 396,563
2021-09-10 2021-09-08 3.450 116,500 -10,700 0.09% 401,925
2020-08-27 2020-08-25 2.250 127,200 +100 0.10% 286,200
2020-01-02 2019-12-27 2.425 127,100 +800 0.10% 308,218
2019-12-30 2019-12-24 2.425 126,300 -8,000 0.10% 306,278
2019-12-27 2019-12-20 2.175 134,300 -4,000 0.11% 292,103
2019-12-20 2019-12-18 2.525 138,300 +14,000 0.11% 349,208
2019-11-27 2019-11-25 1.750 124,300 -5,600 0.10% 217,525
2019-09-12 2019-09-10 2.025 129,900 -9,200 0.11% 263,048
2019-09-11 2019-09-09 2.075 139,100 +6,000 0.11% 288,633
2019-09-02 2019-08-29 2.425 133,100 -400 0.11% 322,768
2019-08-20 2019-08-16 2.575 133,500 +4,000 0.11% 343,763
2019-08-14 2019-08-12 2.950 129,500 -12,000 0.11% 382,025
2019-08-01 2019-07-30 3.425 141,500 -12,000 0.12% 484,638
2019-07-24 2019-07-22 3.250 153,500 -2,400 0.13% 498,875
2019-07-22 2019-07-18 3.375 155,900 +6,400 0.13% 526,163
2019-07-16 2019-07-12 2.600 149,500 +6,000 0.12% 388,700
2019-07-08 2019-07-04 3.300 143,500 -10,000 0.12% 473,550
2019-07-05 2019-07-03 3.500 153,500 +12,000 0.13% 537,250
2019-07-02 2019-06-27 4.525 141,500 +19,600 0.12% 640,288
2019-06-28 2019-06-26 4.850 121,900 -21,600 0.10% 591,215
2019-06-27 2019-06-25 4.300 143,500 +20,900 0.12% 617,050
2019-06-26 2019-06-24 4.900 122,600 -32,100 0.10% 600,740
2019-06-25 2019-06-21 4.000 154,700 +2,800 0.13% 618,800
2019-06-24 2019-06-20 3.150 151,900 +23,200 0.12% 478,485
2019-06-21 2019-06-19 2.475 128,700 +400 0.10% 318,533
2019-06-20 2019-06-18 2.525 128,300 -4,000 0.10% 323,958
2019-06-18 2019-06-14 1.875 132,300 -5,000 0.11% 248,063
2019-06-17 2019-06-13 1.975 137,300 -400 0.11% 271,168
2019-06-14 2019-06-12 1.975 137,700 +14,800 0.11% 271,958
2019-06-13 2019-06-11 2.175 122,900 -1,700 0.10% 267,308
2019-06-12 2019-06-10 1.600 124,600 -60,800 0.10% 199,360
2019-06-11 2019-06-06 1.400 185,400 +60,000 0.15% 259,560
2019-06-10 2019-06-05 1.625 125,400 +5,900 0.10% 203,775
2019-06-06 2019-06-04 1.175 119,500 -8,400 0.10% 140,413
2019-06-05 2019-06-03 1.600 127,900 +1,800 0.10% 204,640
2019-06-04 2019-05-31 1.200 126,100 -8,000 0.10% 151,320
2019-06-03 2019-05-30 1.175 134,100 -8,000 0.11% 157,568
2019-05-31 2019-05-29 1.250 142,100 -4,000 0.12% 177,625
2019-05-30 2019-05-28 1.225 146,100 -67,000 0.12% 178,973
2019-05-29 2019-05-27 1.025 213,100 +101,800 0.17% 218,428
2019-05-06 2019-05-02 9.250 111,300 -20,000 0.09% 1,029,525
2019-05-03 2019-04-30 9.000 131,300 +20,000 0.11% 1,181,700
2019-04-30 2019-04-26 7.125 111,300 -800 0.09% 793,013
2019-04-11 2019-04-09 7.125 112,100 -2,400 0.09% 798,713
2019-04-09 2019-04-04 6.625 114,500 -2,000 0.09% 758,563
2019-04-01 2019-03-28 5.950 116,500 -1,600 0.09% 693,175
2019-03-26 2019-03-22 9.000 118,100 -400 0.10% 1,062,900
2019-03-20 2019-03-18 8.250 118,500 -400 0.10% 977,625
2019-03-14 2019-03-12 8.125 118,900 -2,000 0.10% 966,063
2019-03-12 2019-03-08 7.625 120,900 +4,000 0.10% 921,863
2019-03-01 2019-02-27 7.750 116,900 +2,000 0.10% 905,975
2018-12-12 2018-12-10 8.750 114,900 +4,000 0.09% 1,005,375
2018-11-20 2018-11-16 9.875 110,900 -2,000 0.09% 1,095,138
2018-11-09 2018-11-07 10.125 112,900 +800 0.09% 1,143,113
2018-10-30 2018-10-26 10.375 112,100 -4,000 0.09% 1,163,038
2018-10-18 2018-10-15 10.375 116,100 -6,800 0.09% 1,204,538
2018-10-16 2018-10-12 8.750 122,900 -6,000 0.10% 1,075,375
2018-10-10 2018-10-08 10.500 128,900 -4,400 0.11% 1,353,450
2018-09-28 2018-09-26 11.250 133,300 +600 0.11% 1,499,625
2018-09-26 2018-09-21 11.375 132,700 -1,200 0.11% 1,509,463
2018-09-21 2018-09-19 11.250 133,900 +1,200 0.11% 1,506,375
2018-09-20 2018-09-18 11.375 132,700 -2,800 0.11% 1,509,463
2018-09-19 2018-09-17 12.000 135,500 +2,200 0.11% 1,626,000
2018-09-17 2018-09-13 12.125 133,300 +800 0.11% 1,616,263
2018-09-12 2018-09-10 13.000 132,500 +4,800 0.11% 1,722,500
2018-09-11 2018-09-07 13.500 127,700 -1,600 0.10% 1,723,950
2018-09-07 2018-09-05 13.750 129,300 -400 0.11% 1,777,875
2018-09-06 2018-09-04 13.750 129,700 +3,600 0.11% 1,783,375
2018-09-05 2018-09-03 14.250 126,100 -3,600 0.10% 1,796,925
2018-09-03 2018-08-30 15.250 129,700 -5,400 0.11% 1,977,925
2018-08-31 2018-08-29 14.000 135,100 -2,800 0.11% 1,891,400
2018-08-17 2018-08-15 13.250 137,900 +1,800 0.11% 1,827,175
2018-08-16 2018-08-14 14.000 136,100 +6,600 0.11% 1,905,400
2018-08-15 2018-08-13 14.500 129,500 +800 0.11% 1,877,750
2018-08-14 2018-08-10 14.750 128,700 -1,200 0.10% 1,898,325
2018-08-13 2018-08-09 14.500 129,900 -800 0.11% 1,883,550
2018-08-10 2018-08-08 13.500 130,700 -1,600 0.11% 1,764,450
2018-08-07 2018-08-03 14.500 132,300 +4,000 0.11% 1,918,350
2018-08-06 2018-08-02 15.500 128,300 -23,200 0.10% 1,988,650
2018-08-03 2018-08-01 15.500 151,500 +19,500 0.12% 2,348,250
2018-08-02 2018-07-31 14.750 132,000 -1,600 0.11% 1,947,000
2018-07-27 2018-07-25 11.000 133,600 -4,000 0.11% 1,469,600
2018-07-16 2018-07-12 10.875 137,600 +4,000 0.11% 1,496,400
2018-07-13 2018-07-11 10.750 133,600 +1,600 0.11% 1,436,200
2018-07-12 2018-07-10 10.875 132,000 -4,000 0.11% 1,435,500
2018-07-11 2018-07-09 10.375 136,000 -5,200 0.11% 1,411,000
2018-07-09 2018-07-05 10.750 141,200 +7,200 0.12% 1,517,900
2018-06-29 2018-06-27 12.375 134,000 +7,600 0.11% 1,658,250
2018-06-26 2018-06-22 12.750 126,400 +800 0.11% 1,611,600
2018-06-22 2018-06-20 13.250 125,600 +800 0.11% 1,664,200
2018-06-21 2018-06-19 11.250 124,800 -6,800 0.11% 1,404,000
2018-06-20 2018-06-15 15.000 131,600 -8,000 0.11% 1,974,000
2018-06-15 2018-06-13 16.250 139,600 -2,400 0.12% 2,268,500
2018-06-14 2018-06-12 15.750 142,000 +4,800 0.12% 2,236,500
2018-06-12 2018-06-08 16.750 137,200 +4,800 0.12% 2,298,100
2018-06-11 2018-06-07 17.500 132,400 -9,600 0.11% 2,317,000
2018-06-08 2018-06-06 17.250 142,000 +9,600 0.12% 2,449,500
2018-06-07 2018-06-05 18.750 132,400 -58,800 0.12% 2,482,500
2018-06-06 2018-06-04 16.500 191,200 -10,200 0.17% 3,154,800
2018-06-05 2018-06-01 12.250 201,400 +42,000 0.18% 2,467,150
2018-06-04 2018-05-31 10.125 159,400 +2,000 0.14% 1,613,925
2018-05-31 2018-05-29 8.125 157,400 -400 0.14% 1,278,875
2018-05-30 2018-05-28 8.000 157,800 +400 0.14% 1,262,400
2018-05-28 2018-05-24 8.000 157,400 -24,000 0.14% 1,259,200
2018-05-25 2018-05-23 9.625 181,400 +7,600 0.16% 1,745,975
2018-05-24 2018-05-21 7.250 173,800 -1,600 0.15% 1,260,050
2018-05-04 2018-05-02 4.375 175,400 -1,200 0.15% 767,375
2018-04-30 2018-04-26 4.375 176,600 -13,100 0.15% 772,625
2018-03-22 2018-03-20 5.325 189,700 +2,000 0.17% 1,010,153
2018-03-19 2018-03-15 5.450 187,700 +8,000 0.16% 1,022,965
2018-03-07 2018-03-05 6.000 179,700 -3,900 0.16% 1,078,200
2018-01-30 2018-01-26 6.250 183,600 -900 0.16% 1,147,500
2018-01-24 2018-01-22 6.200 184,500 -4,000 0.16% 1,143,900
2018-01-15 2018-01-11 6.250 188,500 +4,000 0.16% 1,178,125
2017-12-04 2017-11-30 7.000 184,500 -2,000 0.16% 1,291,500
2017-11-17 2017-11-15 7.250 186,500 +2,000 0.16% 1,352,125
2017-11-14 2017-11-10 7.500 184,500 -2,000 0.16% 1,383,750
2017-11-09 2017-11-07 7.875 186,500 +4,000 0.16% 1,468,688
2017-10-16 2017-10-12 7.250 182,500 -4,000 0.19% 1,323,125
2017-10-13 2017-10-11 7.375 186,500 +4,000 0.19% 1,375,438
2017-09-11 2017-09-07 8.000 182,500 -300 0.19% 1,460,000
2017-08-30 2017-08-28 8.500 182,800 +4,800 0.19% 1,553,800
2017-08-28 2017-08-24 8.000 178,000 +2,000 0.18% 1,424,000
2017-08-09 2017-08-07 8.875 176,000 -8,000 0.18% 1,562,000
2017-07-12 2017-07-10 9.375 184,000 +2,000 0.20% 1,725,000
2017-06-27 2017-06-23 9.750 182,000 -1,000 0.19% 1,774,500
2017-06-26 2017-06-22 9.625 183,000 -18,000 0.20% 1,761,375
2017-06-15 2017-06-13 9.875 201,000 -2,000 0.21% 1,984,875
2017-05-31 2017-05-26 9.375 203,000 -7,200 0.22% 1,903,125
2017-05-25 2017-05-23 9.250 210,200 -6,000 0.23% 1,944,350
2017-05-16 2017-05-12 8.375 216,200 -7,600 0.24% 1,810,675
2017-05-12 2017-05-10 8.250 223,800 -800 0.25% 1,846,350
2017-05-10 2017-05-08 8.125 224,600 -2,000 0.25% 1,824,875
2017-04-26 2017-04-24 7.250 226,600 -1,000 0.25% 1,642,850
2017-04-25 2017-04-21 7.125 227,600 -2,000 0.25% 1,621,650
2017-04-20 2017-04-18 7.000 229,600 -2,000 0.25% 1,607,200
2017-03-29 2017-03-27 7.000 231,600 -4,000 0.26% 1,621,200
2017-03-20 2017-03-16 7.125 235,600 -100 0.26% 1,678,650
2017-02-17 2017-02-15 7.000 235,700 +100 0.26% 1,649,900
2017-02-02 2017-01-27 7.750 235,600 -4,100 0.26% 1,825,900
2017-02-01 2017-01-25 6.875 239,700 +4,000 0.27% 1,647,938
2017-01-18 2017-01-16 7.000 235,700 -4,000 0.26% 1,649,900
2017-01-13 2017-01-11 7.500 239,700 +4,000 0.27% 1,797,750
2016-12-12 2016-12-08 7.625 235,700 +2,000 0.26% 1,797,213
2016-11-15 2016-11-11 7.750 233,700 +7,600 0.26% 1,811,175
2016-11-11 2016-11-09 7.625 226,100 -2,000 0.25% 1,724,013
2016-11-10 2016-11-08 7.500 228,100 -12,000 0.25% 1,710,750
2016-11-03 2016-11-01 8.250 240,100 -100 0.27% 1,980,825
2016-10-25 2016-10-20 8.625 240,200 +12,000 0.27% 2,071,725
2016-10-24 2016-10-19 8.500 228,200 -2,000 0.25% 1,939,700
2016-10-20 2016-10-18 8.500 230,200 +2,000 0.26% 1,956,700
2016-09-22 2016-09-20 7.625 228,200 -4,800 0.30% 1,740,025
2016-09-19 2016-09-14 7.375 233,000 +4,400 0.31% 1,718,375
2016-09-14 2016-09-12 7.000 228,600 -1,600 0.30% 1,600,200
2016-09-12 2016-09-08 6.500 230,200 +2,000 0.31% 1,496,300
2016-09-09 2016-09-07 6.750 228,200 -2,400 0.30% 1,540,350
2016-09-08 2016-09-06 6.625 230,600 +2,400 0.31% 1,527,725
2016-09-07 2016-09-05 6.625 228,200 -8,000 0.30% 1,511,825
2016-08-15 2016-08-11 7.250 236,200 -7,600 0.31% 1,712,450
2016-08-10 2016-08-08 7.375 243,800 -6,000 0.32% 1,798,025
2016-08-08 2016-08-04 7.375 249,800 -1,600 0.33% 1,842,275
2016-06-28 2016-06-24 6.500 251,400 -2,400 0.33% 1,634,100
2016-06-24 2016-06-22 6.625 253,800 +1,200 0.34% 1,681,425
2016-06-23 2016-06-21 6.875 252,600 -400 0.34% 1,736,625
2016-06-20 2016-06-16 6.625 253,000 -800 0.34% 1,676,125
2016-05-27 2016-05-25 7.000 253,800 +10,000 0.34% 1,776,600
2016-05-11 2016-05-09 7.625 243,800 -800 0.32% 1,858,975
2016-05-10 2016-05-06 8.000 244,600 -2,000 0.33% 1,956,800
2016-05-09 2016-05-05 7.625 246,600 +2,800 0.33% 1,880,325
2016-05-06 2016-05-04 7.375 243,800 +1,000 0.32% 1,798,025
2016-04-18 2016-04-14 8.250 242,800 -1,600 0.32% 2,003,100
2016-04-11 2016-04-07 8.250 244,400 +3,600 0.32% 2,016,300
2016-03-29 2016-03-23 9.125 240,800 -2,000 0.32% 2,197,300
2016-03-16 2016-03-14 8.500 242,800 +7,200 0.32% 2,063,800
2016-03-09 2016-03-07 8.750 235,600 -2,400 0.31% 2,061,500
2016-03-03 2016-03-01 8.875 238,000 +2,400 0.32% 2,112,250
2016-02-26 2016-02-24 8.500 235,600 +2,000 0.31% 2,002,600
2016-01-29 2016-01-27 9.000 233,600 -1,600 0.31% 2,102,400
2016-01-28 2016-01-26 8.875 235,200 -2,200 0.31% 2,087,400
2016-01-27 2016-01-25 8.875 237,400 -1,800 0.32% 2,106,925
2016-01-22 2016-01-20 8.375 239,200 -800 0.32% 2,003,300
2016-01-18 2016-01-14 8.250 240,000 +2,000 0.32% 1,980,000
2016-01-13 2016-01-11 9.250 238,000 -3,000 0.32% 2,201,500
2016-01-11 2016-01-07 9.000 241,000 +3,000 0.32% 2,169,000
2015-12-21 2015-12-17 9.250 238,000 +2,000 0.32% 2,201,500
2015-12-08 2015-12-04 9.625 236,000 +800 0.35% 2,271,500
2015-12-01 2015-11-27 9.125 235,200 -400 0.34% 2,146,200
2015-11-23 2015-11-19 9.250 235,600 -5,200 0.34% 2,179,300
2015-10-09 2015-10-07 9.375 240,800 -2,000 0.35% 2,257,500
2015-09-22 2015-09-18 9.125 242,800 +2,000 0.36% 2,215,550
2015-09-11 2015-09-09 10.250 240,800 +2,800 0.35% 2,468,200
2015-09-07 2015-09-02 10.250 238,000 -800 0.35% 2,439,500
2015-09-01 2015-08-28 10.625 238,800 -2,000 0.35% 2,537,250
2015-08-28 2015-08-26 10.000 240,800 +200 0.35% 2,408,000
2015-08-27 2015-08-25 9.750 240,600 -200 0.35% 2,345,850
2015-08-26 2015-08-24 9.875 240,800 -1,600 0.35% 2,377,900
2015-08-13 2015-08-11 12.250 242,400 -8,000 0.35% 2,969,400
2015-08-11 2015-08-07 11.375 250,400 -6,000 0.37% 2,848,300
2015-08-10 2015-08-06 11.375 256,400 +2,000 0.37% 2,916,550
2015-08-07 2015-08-05 11.500 254,400 +2,000 0.37% 2,925,600
2015-08-06 2015-08-04 11.625 252,400 +3,200 0.37% 2,934,150
2015-08-03 2015-07-30 12.125 249,200 +4,000 0.36% 3,021,550
2015-07-30 2015-07-28 11.750 245,200 +4,400 0.36% 2,881,100
2015-07-29 2015-07-27 11.625 240,800 -4,000 0.35% 2,799,300
2015-07-28 2015-07-24 12.750 244,800 -5,400 0.36% 3,121,200
2015-07-24 2015-07-22 12.250 250,200 +3,200 0.37% 3,064,950
2015-07-15 2015-07-13 10.750 247,000 -1,200 0.36% 2,655,250
2015-07-10 2015-07-08 7.875 248,200 -24,400 0.36% 1,954,575
2015-07-08 2015-07-06 9.750 272,600 -6,000 0.40% 2,657,850
2015-07-07 2015-07-03 11.000 278,600 +9,200 0.41% 3,064,600
2015-07-02 2015-06-29 12.250 269,400 -2,000 0.39% 3,300,150
2015-06-29 2015-06-25 13.000 271,400 +200 0.40% 3,528,200
2015-06-26 2015-06-24 14.000 271,200 +4,400 0.40% 3,796,800
2015-06-25 2015-06-23 13.000 266,800 +5,200 0.39% 3,468,400
2015-06-22 2015-06-18 12.750 261,600 +3,200 0.38% 3,335,400
2015-06-18 2015-06-16 12.750 258,400 -4,000 0.38% 3,294,600
2015-06-15 2015-06-11 14.250 262,400 +4,700 0.38% 3,739,200
2015-06-12 2015-06-10 13.750 257,700 -800 0.38% 3,543,375
2015-06-11 2015-06-09 13.000 258,500 +4,800 0.38% 3,360,500
2015-06-10 2015-06-08 14.250 253,700 -800 0.37% 3,615,225
2015-06-09 2015-06-05 14.500 254,500 +11,600 0.37% 3,690,250
2015-06-08 2015-06-04 14.750 242,900 +2,400 0.36% 3,582,775
2015-06-04 2015-06-02 14.500 240,500 +3,200 0.35% 3,487,250
2015-06-03 2015-06-01 14.500 237,300 +6,000 0.35% 3,440,850
2015-06-02 2015-05-29 14.250 231,300 +8,000 0.34% 3,296,025
2015-06-01 2015-05-28 14.000 223,300 +9,600 0.33% 3,126,200
2015-05-29 2015-05-27 14.500 213,700 -1,600 0.31% 3,098,650
2015-05-28 2015-05-26 14.750 215,300 +10,000 0.31% 3,175,675
2015-05-27 2015-05-22 14.000 205,300 +1,200 0.30% 2,874,200
2015-05-26 2015-05-21 12.125 204,100 +1,200 0.30% 2,474,713
2015-05-21 2015-05-19 12.250 202,900 -1,200 0.30% 2,485,525
2015-05-19 2015-05-15 11.750 204,100 +4,400 0.30% 2,398,175
2015-05-14 2015-05-12 11.875 199,700 +2,200 0.29% 2,371,438
2015-05-13 2015-05-11 12.750 197,500 -200 0.29% 2,518,125
2015-05-11 2015-05-07 10.500 197,700 +1,200 0.29% 2,075,850
2015-05-07 2015-05-05 11.375 196,500 -11,600 0.29% 2,235,188
2015-05-06 2015-05-04 11.750 208,100 -100 0.30% 2,445,175
2015-05-04 2015-04-29 11.500 208,200 +900 0.30% 2,394,300
2015-04-29 2015-04-27 11.500 207,300 -2,000 0.30% 2,383,950
2015-04-20 2015-04-16 11.375 209,300 -9,800 0.31% 2,380,788
2015-04-16 2015-04-14 12.000 219,100 -2,000 0.32% 2,629,200
2015-04-15 2015-04-13 12.250 221,100 -12,100 0.32% 2,708,475
2015-04-10 2015-04-08 10.625 233,200 -4,400 0.34% 2,477,750
2015-04-09 2015-04-02 10.125 237,600 -100 0.35% 2,405,700
2015-04-02 2015-03-31 9.500 237,700 +4,000 0.35% 2,258,150
2015-02-10 2015-02-06 9.250 233,700 +800 0.34% 2,161,725
2015-01-12 2015-01-08 9.750 232,900 -2,000 0.34% 2,270,775
2015-01-08 2015-01-06 9.125 234,900 +2,900 0.34% 2,143,463
2014-12-17 2014-12-15 9.000 232,000 +100 0.34% 2,088,000
2014-12-11 2014-12-09 8.750 231,900 +2,000 0.34% 2,029,125
2014-12-10 2014-12-08 8.750 229,900 +2,000 0.34% 2,011,625
2014-12-09 2014-12-05 9.750 227,900 -100 0.33% 2,222,025
2014-10-08 2014-10-06 12.000 228,000 -1,200 0.33% 2,736,000
2014-10-07 2014-10-03 11.625 229,200 +2,000 0.34% 2,664,450
2014-10-06 2014-09-30 11.500 227,200 -800 0.33% 2,612,800
2014-10-03 2014-09-29 11.625 228,000 +6,300 0.33% 2,650,500
2014-09-30 2014-09-26 12.000 221,700 +11,900 0.32% 2,660,400
2014-09-23 2014-09-19 12.500 209,800 -2,000 0.31% 2,622,500
2014-09-19 2014-09-17 11.750 211,800 +2,000 0.31% 2,488,650
2014-09-12 2014-09-10 12.375 209,800 -8,000 0.31% 2,596,275
2014-09-10 2014-09-05 12.250 217,800 +400 0.32% 2,668,050
2014-09-08 2014-09-04 12.750 217,400 -46,000 0.32% 2,771,850
2014-09-05 2014-09-03 12.500 263,400 +6,000 0.39% 3,292,500
2014-09-03 2014-09-01 10.625 257,400 +1,200 0.38% 2,734,875
2014-09-02 2014-08-29 11.125 256,200 +2,000 0.37% 2,850,225
2014-08-28 2014-08-26 11.250 254,200 +200 0.37% 2,859,750
2014-08-27 2014-08-25 11.250 254,000 +39,000 0.37% 2,857,500
2014-08-19 2014-08-15 10.125 215,000 -4,000 0.31% 2,176,875
2014-08-12 2014-08-08 10.500 219,000 -16,400 0.32% 2,299,500
2014-06-26 2014-06-24 9.125 235,400 -1,700 0.34% 2,148,025
2014-06-25 2014-06-23 9.250 237,100 -7,900 0.35% 2,193,175
2014-06-16 2014-06-12 9.625 245,000 +2,000 0.36% 2,358,125
2014-06-13 2014-06-11 10.000 243,000 +2,000 0.36% 2,430,000
2014-06-11 2014-06-09 9.625 241,000 -2,000 0.35% 2,319,625
2014-06-10 2014-06-06 9.125 243,000 -2,400 0.36% 2,217,375
2014-06-04 2014-05-30 8.750 245,400 +2,000 0.36% 2,147,250
2014-05-27 2014-05-23 8.500 243,400 +2,000 0.36% 2,068,900
2014-05-20 2014-05-16 8.875 241,400 +1,200 0.35% 2,142,425
2014-05-16 2014-05-14 8.875 240,200 +1,200 0.35% 2,131,775
2014-05-15 2014-05-13 8.625 239,000 +8,000 0.35% 2,061,375
2014-05-13 2014-05-09 9.250 231,000 +3,200 0.34% 2,136,750
2014-05-12 2014-05-08 9.000 227,800 +14,800 0.33% 2,050,200
2014-05-09 2014-05-07 8.875 213,000 -4,000 0.31% 1,890,375
2014-04-14 2014-04-10 12.125 217,000 -1,600 0.32% 2,631,125
2014-04-01 2014-03-28 11.500 218,600 -400 0.32% 2,513,900
2014-03-24 2014-03-20 12.500 219,000 +4,000 0.32% 2,737,500
2014-03-18 2014-03-14 13.000 215,000 +100 0.31% 2,795,000
2014-03-07 2014-03-05 15.500 214,900 +2,000 0.31% 3,330,950
2014-03-05 2014-03-03 15.000 212,900 -1,200 0.31% 3,193,500
2014-02-26 2014-02-24 15.000 214,100 -8,100 0.31% 3,211,500
2014-02-24 2014-02-20 17.250 222,200 +9,200 0.32% 3,832,950
2014-02-21 2014-02-19 15.000 213,000 -2,400 0.31% 3,195,000
2014-02-20 2014-02-18 15.000 215,400 -4,000 0.31% 3,231,000
2014-02-19 2014-02-17 14.000 219,400 -2,000 0.32% 3,071,600
2014-02-18 2014-02-14 13.500 221,400 -6,000 0.32% 2,988,900
2014-02-17 2014-02-13 14.000 227,400 +8,000 0.33% 3,183,600
2014-01-22 2014-01-20 13.500 219,400 -1,600 0.32% 2,961,900
2014-01-20 2014-01-16 14.000 221,000 +4,000 0.32% 3,094,000
2014-01-15 2014-01-13 13.750 217,000 -1,200 0.32% 2,983,750
2014-01-14 2014-01-10 13.000 218,200 +800 0.32% 2,836,600
2014-01-08 2014-01-06 12.750 217,400 +2,000 0.32% 2,771,850
2014-01-06 2014-01-02 13.250 215,400 -2,400 0.31% 2,854,050
2014-01-03 2013-12-31 13.750 217,800 +4,000 0.32% 2,994,750
2013-12-27 2013-12-20 14.750 213,800 -2,000 0.31% 3,153,550
2013-12-18 2013-12-16 15.500 215,800 -6,000 0.32% 3,344,900
2013-12-17 2013-12-13 15.500 221,800 -7,100 0.32% 3,437,900
2013-12-16 2013-12-12 15.500 228,900 +1,800 0.33% 3,547,950
2013-12-13 2013-12-11 14.500 227,100 +15,200 0.33% 3,292,950
2013-12-12 2013-12-10 14.500 211,900 -6,000 0.31% 3,072,550
2013-12-11 2013-12-09 13.750 217,900 +3,200 0.32% 2,996,125
2013-12-10 2013-12-06 13.750 214,700 +2,600 0.31% 2,952,125
2013-12-04 2013-12-02 12.375 212,100 +11,200 0.31% 2,624,738
2013-12-03 2013-11-29 12.500 200,900 -8,000 0.29% 2,511,250
2013-12-02 2013-11-28 13.000 208,900 -3,900 0.31% 2,715,700
2013-11-29 2013-11-27 13.000 212,800 -7,700 0.31% 2,766,400
2013-11-28 2013-11-26 13.000 220,500 -4,400 0.32% 2,866,500
2013-11-27 2013-11-25 12.750 224,900 -14,000 0.33% 2,867,475
2013-11-26 2013-11-22 10.125 238,900 -100 0.35% 2,418,863
2013-11-21 2013-11-19 11.000 239,000 -7,400 0.35% 2,629,000
2013-11-20 2013-11-18 9.375 246,400 -6,600 0.36% 2,310,000
2013-11-19 2013-11-15 9.250 253,000 -7,700 0.37% 2,340,250
2013-11-18 2013-11-14 8.625 260,700 +4,000 0.38% 2,248,538
2013-11-15 2013-11-13 9.000 256,700 -4,000 0.38% 2,310,300
2013-10-28 2013-10-24 8.125 260,700 +2,400 0.38% 2,118,188
2013-10-18 2013-10-16 8.000 258,300 +1,600 0.38% 2,066,400
2013-10-16 2013-10-11 7.875 256,700 -2,600 0.38% 2,021,513
2013-10-08 2013-10-04 7.750 259,300 -14,000 0.38% 2,009,575
2013-09-26 2013-09-24 8.000 273,300 -600 0.40% 2,186,400
2013-09-17 2013-09-13 8.125 273,900 +1,600 0.40% 2,225,438
2013-09-10 2013-09-06 8.375 272,300 -1,800 0.40% 2,280,513
2013-09-05 2013-09-03 8.125 274,100 -1,400 0.40% 2,227,063
2013-08-28 2013-08-26 7.750 275,500 -1,600 0.40% 2,135,125
2013-08-22 2013-08-20 7.750 277,100 -400 0.41% 2,147,525
2013-08-21 2013-08-19 7.625 277,500 +6,800 0.41% 2,115,938
2013-08-20 2013-08-16 7.875 270,700 -1,600 0.40% 2,131,763
2013-08-16 2013-08-13 7.750 272,300 -100 0.40% 2,110,325
2013-08-12 2013-08-08 7.625 272,400 +1,900 0.40% 2,077,050
2013-07-25 2013-07-23 7.500 270,500 +2,000 0.40% 2,028,750
2013-07-18 2013-07-16 7.500 268,500 +800 0.39% 2,013,750
2013-07-15 2013-07-11 7.625 267,700 +2,400 0.39% 2,041,213
2013-07-03 2013-06-28 7.625 265,300 -400 0.39% 2,022,913
2013-06-18 2013-06-14 8.250 265,700 -28,800 0.39% 2,192,025
2013-06-14 2013-06-11 8.625 294,500 -2,100 0.43% 2,540,063
2013-06-07 2013-06-05 9.000 296,600 +900 0.43% 2,669,400
2013-05-23 2013-05-21 8.500 295,700 -100 0.43% 2,513,450
2013-05-14 2013-05-10 8.500 295,800 +4,000 0.43% 2,514,300
2013-05-10 2013-05-08 8.625 291,800 +4,800 0.43% 2,516,775
2013-04-30 2013-04-26 8.750 287,000 +2,000 0.42% 2,511,250
2013-04-08 2013-04-03 9.000 285,000 -1,600 0.42% 2,565,000
2013-03-21 2013-03-19 9.250 286,600 +1,000 0.42% 2,651,050
2013-02-21 2013-02-19 9.500 285,600 +6,800 0.42% 2,713,200
2013-02-15 2013-02-08 9.625 278,800 +1,600 0.41% 2,683,450
2013-02-05 2013-02-01 10.500 277,200 +2,000 0.41% 2,910,600
2013-01-31 2013-01-29 10.375 275,200 +1,200 0.40% 2,855,200
2013-01-29 2013-01-25 10.500 274,000 -1,600 0.40% 2,877,000
2013-01-24 2013-01-22 10.750 275,600 -3,900 0.40% 2,962,700
2013-01-22 2013-01-18 10.750 279,500 +2,000 0.41% 3,004,625
2013-01-15 2013-01-11 10.500 277,500 -6,000 0.41% 2,913,750
2013-01-14 2013-01-10 10.750 283,500 -1,900 0.41% 3,047,625
2013-01-11 2013-01-09 10.625 285,400 -1,600 0.42% 3,032,375
2013-01-10 2013-01-08 10.750 287,000 -1,100 0.42% 3,085,250
2013-01-09 2013-01-07 10.750 288,100 +3,200 0.42% 3,097,075
2013-01-04 2013-01-02 9.750 284,900 -1,600 0.42% 2,777,775
2012-12-28 2012-12-24 9.625 286,500 +400 0.42% 2,757,563
2012-12-21 2012-12-19 9.625 286,100 +1,600 0.42% 2,753,713
2012-12-20 2012-12-18 9.625 284,500 -2,000 0.42% 2,738,313
2012-12-19 2012-12-17 9.500 286,500 -100 0.42% 2,721,750
2012-12-13 2012-12-11 9.625 286,600 +2,000 0.42% 2,758,525
2012-12-12 2012-12-10 9.875 284,600 +5,200 0.42% 2,810,425
2012-12-11 2012-12-07 9.625 279,400 +1,200 0.41% 2,689,225
2012-12-10 2012-12-06 9.500 278,200 +2,000 0.41% 2,642,900
2012-11-29 2012-11-27 9.625 276,200 +1,600 0.40% 2,658,425
2012-11-15 2012-11-13 10.000 274,600 -3,000 0.40% 2,746,000
2012-11-13 2012-11-09 10.125 277,600 -900 0.41% 2,810,700
2012-10-26 2012-10-24 9.875 278,500 +900 0.41% 2,750,188
2012-10-19 2012-10-17 9.625 277,600 +1,300 0.41% 2,671,900
2012-10-18 2012-10-16 9.625 276,300 -1,000 0.40% 2,659,388
2012-10-17 2012-10-15 9.500 277,300 +1,100 0.41% 2,634,350
2012-10-08 2012-10-04 9.500 276,200 -2,000 0.40% 2,623,900
2012-10-05 2012-10-03 9.500 278,200 +800 0.41% 2,642,900
2012-09-25 2012-09-21 9.500 277,400 +1,000 0.41% 2,635,300
2012-09-06 2012-09-04 9.125 276,400 +800 0.40% 2,522,150
2012-08-20 2012-08-16 9.750 275,600 +100 0.40% 2,687,100
2012-08-13 2012-08-09 9.750 275,500 -4,000 0.40% 2,686,125
2012-08-10 2012-08-08 9.625 279,500 -1,600 0.41% 2,690,188
2012-08-06 2012-08-02 9.750 281,100 -800 0.41% 2,740,725
2012-08-01 2012-07-30 9.750 281,900 -1,000 0.41% 2,748,525
2012-07-16 2012-07-12 10.000 282,900 +3,000 0.41% 2,829,000
2012-07-03 2012-06-28 10.125 279,900 -400 0.41% 2,833,988
2012-06-28 2012-06-26 10.125 280,300 -2,400 0.41% 2,838,038
2012-06-26 2012-06-22 10.050 282,700 -5,626 0.41% 2,841,135
2012-06-19 2012-06-15 9.927 288,326 +102 0.41% 2,862,339
2012-06-15 2012-06-13 9.927 288,224 -3,672 0.41% 2,861,326
2012-06-05 2012-06-01 9.805 291,896 -2,855 0.42% 2,862,005
2012-05-28 2012-05-24 9.805 294,751 -1,632 0.42% 2,889,998
2012-05-21 2012-05-17 10.050 296,383 -1,530 0.42% 2,978,649
2012-05-14 2012-05-10 10.050 297,913 -1,632 0.43% 2,994,026
2012-05-11 2012-05-09 10.050 299,545 -5,711 0.43% 3,010,427
2012-05-08 2012-05-04 10.050 305,256 -2,448 0.44% 3,067,823
2012-05-07 2012-05-03 10.050 307,704 -1,632 0.44% 3,092,425
2012-05-04 2012-05-02 10.050 309,336 -1,632 0.44% 3,108,827
2012-05-03 2012-04-30 10.050 310,968 +2,448 0.45% 3,125,228
2012-04-24 2012-04-20 10.050 308,520 -8,771 0.44% 3,100,626
2012-04-13 2012-04-11 10.050 317,291 -5,100 0.45% 3,188,775
2012-04-12 2012-04-10 9.927 322,391 -917 0.46% 3,200,517
2012-04-11 2012-04-05 10.050 323,308 -816 0.46% 3,249,245
2012-04-03 2012-03-30 10.173 324,124 +2,447 0.46% 3,297,171
2012-04-02 2012-03-29 10.050 321,677 +1,632 0.46% 3,232,854
2012-03-30 2012-03-28 11.276 320,045 -1,836 0.46% 3,608,703
2012-03-23 2012-03-21 11.030 321,881 +1,632 0.46% 3,550,504
2012-03-21 2012-03-19 11.398 320,249 -6,119 0.46% 3,650,253
2012-03-20 2012-03-16 11.521 326,368 +2,040 0.47% 3,759,998
2012-03-16 2012-03-14 11.643 324,328 -2,040 0.46% 3,776,246
2012-03-01 2012-02-28 11.888 326,368 -1,632 0.47% 3,879,998
2012-02-24 2012-02-22 12.256 328,000 -1,224 0.47% 4,020,000
2012-02-22 2012-02-20 11.888 329,224 +9,791 0.47% 3,913,951
2012-02-17 2012-02-15 11.766 319,433 +2,040 0.46% 3,758,402
2012-02-14 2012-02-10 11.766 317,393 -2,040 0.46% 3,734,400
2012-02-13 2012-02-09 12.256 319,433 +4,896 0.46% 3,915,002
2012-02-10 2012-02-08 11.643 314,537 -11,423 0.45% 3,662,246
2012-02-09 2012-02-07 11.521 325,960 -4,080 0.47% 3,755,298
2012-02-08 2012-02-06 11.766 330,040 +7,343 0.47% 3,883,202
2012-02-07 2012-02-03 11.766 322,697 +4,080 0.46% 3,796,806
2012-02-03 2012-02-01 10.908 318,617 +204 0.46% 3,475,451
2012-02-02 2012-01-31 11.030 318,413 +2,040 0.46% 3,512,251
2012-02-01 2012-01-30 11.276 316,373 -1,428 0.45% 3,567,298
2012-01-31 2012-01-27 11.276 317,801 +6,935 0.46% 3,583,400
2012-01-17 2012-01-13 11.276 310,866 +1,224 0.45% 3,505,204
2012-01-04 2011-12-30 11.030 309,642 +612 0.44% 3,415,502
2012-01-03 2011-12-29 10.908 309,030 +918 0.44% 3,370,877
2011-12-30 2011-12-28 11.030 308,112 -1,836 0.44% 3,398,626
2011-12-29 2011-12-23 11.153 309,948 +2,040 0.44% 3,456,865
2011-12-19 2011-12-15 11.153 307,908 +1,632 0.44% 3,434,113
2011-12-15 2011-12-13 11.521 306,276 -510 0.44% 3,528,524
2011-12-12 2011-12-08 11.766 306,786 +2,040 0.44% 3,609,599
2011-12-06 2011-12-02 12.501 304,746 +4,793 0.44% 3,809,697
2011-11-29 2011-11-25 11.398 299,953 +1,836 0.43% 3,418,916
2011-11-24 2011-11-22 11.766 298,117 +2,040 0.43% 3,507,601
2011-11-18 2011-11-16 12.256 296,077 -1,632 0.42% 3,628,749
2011-11-15 2011-11-11 12.501 297,709 +3,264 0.43% 3,721,726
2011-11-14 2011-11-10 12.501 294,445 -8,567 0.42% 3,680,922
2011-11-11 2011-11-09 13.482 303,012 +8,159 0.43% 4,085,119
2011-11-10 2011-11-08 13.972 294,853 -1,428 0.42% 4,119,672
2011-11-09 2011-11-07 14.707 296,281 -1,428 0.42% 4,357,499
2011-11-08 2011-11-04 12.256 297,709 -7,751 0.43% 3,648,751
2011-11-07 2011-11-03 11.276 305,460 +2,040 0.44% 3,444,248
2011-11-03 2011-11-01 10.540 303,420 -2,040 0.43% 3,198,121
2011-11-01 2011-10-28 11.030 305,460 +1,632 0.44% 3,369,373
2011-10-31 2011-10-27 10.540 303,828 +2,039 0.44% 3,202,421
2011-10-24 2011-10-20 10.050 301,789 -1,223 0.43% 3,032,979
2011-10-17 2011-10-13 10.663 303,012 -7,344 0.43% 3,230,958
2011-10-14 2011-10-12 10.295 310,356 -816 0.44% 3,195,153
2011-10-13 2011-10-11 9.927 311,172 -102 0.45% 3,089,141
2011-10-11 2011-10-07 9.682 311,274 +816 0.45% 3,013,854
2011-10-07 2011-10-04 9.682 310,458 +1,836 0.45% 3,005,953
2011-10-04 2011-09-30 10.785 308,622 +2,040 0.44% 3,328,601
2011-10-03 2011-09-28 10.418 306,582 -102 0.44% 3,193,874
2011-09-30 2011-09-27 9.682 306,684 +102 0.44% 2,969,412
2011-09-23 2011-09-21 10.540 306,582 -1,632 0.44% 3,231,449
2011-09-22 2011-09-20 10.785 308,214 -1,224 0.44% 3,324,201
2011-09-20 2011-09-16 11.030 309,438 -1,632 0.44% 3,413,252
2011-09-07 2011-09-05 11.030 311,070 -2,039 0.45% 3,431,254
2011-09-06 2011-09-02 11.030 313,109 +815 0.45% 3,453,745
2011-09-01 2011-08-30 11.153 312,294 +2,040 0.45% 3,483,030
2011-08-30 2011-08-26 11.030 310,254 +816 0.44% 3,422,253
2011-08-26 2011-08-24 10.908 309,438 +306 0.44% 3,375,327
2011-08-25 2011-08-23 11.030 309,132 +816 0.44% 3,409,877
2011-08-22 2011-08-18 11.888 308,316 -2,040 0.44% 3,665,388
2011-08-16 2011-08-12 11.766 310,356 -1,224 0.44% 3,651,603
2011-08-11 2011-08-09 12.134 311,580 -2,039 0.45% 3,780,567
2011-08-10 2011-08-08 12.256 313,619 -4,080 0.45% 3,843,745
2011-08-08 2011-08-04 13.237 317,699 +2,856 0.46% 4,205,250
2011-08-05 2011-08-03 13.482 314,843 +3,263 0.45% 4,244,621
2011-08-04 2011-08-02 14.217 311,580 +2,652 0.45% 4,429,756
2011-08-03 2011-08-01 14.707 308,928 +7,343 0.44% 4,543,502
2011-08-02 2011-07-29 15.492 301,585 -5,915 0.43% 4,672,067
2011-08-01 2011-07-28 15.277 307,500 -40,957 0.44% 4,697,538
2011-07-29 2011-07-27 15.277 348,457 +2,323 0.44% 5,323,219
2011-07-26 2011-07-22 15.277 346,134 +1,859 0.44% 5,287,732
2011-07-22 2011-07-20 15.061 344,275 -1,394 0.43% 5,185,257
2011-07-21 2011-07-19 15.061 345,669 -3,602 0.43% 5,206,253
2011-07-20 2011-07-18 15.061 349,271 -4,647 0.44% 5,260,504
2011-07-18 2011-07-14 15.277 353,918 -13,362 0.45% 5,406,644
2011-07-15 2011-07-13 15.492 367,280 -1,046 0.46% 5,689,794
2011-07-14 2011-07-12 15.061 368,326 -5,113 0.46% 5,547,499
2011-07-13 2011-07-11 15.492 373,439 +7,669 0.47% 5,785,208
2011-07-12 2011-07-08 15.707 365,770 +3,253 0.46% 5,745,102
2011-07-11 2011-07-07 15.922 362,517 -16,963 0.46% 5,772,007
2011-07-08 2011-07-06 14.846 379,480 +1,859 0.48% 5,633,843
2011-07-07 2011-07-05 14.631 377,621 -6,972 0.48% 5,524,994
2011-07-06 2011-07-04 14.631 384,593 +581 0.48% 5,627,002
2011-07-04 2011-06-29 13.986 384,012 +697 0.48% 5,370,626
2011-06-30 2011-06-28 13.986 383,315 +465 0.48% 5,360,878
2011-06-28 2011-06-24 14.201 382,850 +6,971 0.48% 5,436,750
2011-06-24 2011-06-22 13.770 375,879 -116 0.47% 5,176,007
2011-06-23 2011-06-21 13.770 375,995 +1,627 0.47% 5,177,604
2011-06-22 2011-06-20 13.770 374,368 +116 0.47% 5,155,200
2011-06-21 2011-06-17 13.770 374,252 +1,394 0.47% 5,153,602
2011-06-20 2011-06-16 13.986 372,858 -4,182 0.47% 5,214,631
2011-06-16 2011-06-14 13.770 377,040 +1,859 0.47% 5,191,994
2011-06-13 2011-06-09 14.201 375,181 +6,274 0.47% 5,327,845
2011-06-08 2011-06-03 14.846 368,907 -4,648 0.46% 5,476,874
2011-05-30 2011-05-26 14.722 373,555 -9,563 0.47% 5,499,466
2011-05-25 2011-05-23 14.932 383,118 -2,377 0.47% 5,720,827
2011-05-24 2011-05-20 14.932 385,495 -2,853 0.47% 5,756,321
2011-05-23 2011-05-19 14.932 388,348 -3,566 0.48% 5,798,923
2011-05-20 2011-05-18 14.932 391,914 -1,427 0.48% 5,852,171
2011-05-19 2011-05-17 15.143 393,341 +3,329 0.48% 5,956,205
2011-05-17 2011-05-13 15.143 390,012 -238 0.48% 5,905,795
2011-05-16 2011-05-12 14.932 390,250 -476 0.48% 5,827,324
2011-05-12 2011-05-09 15.143 390,726 +951 0.48% 5,916,607
2011-05-11 2011-05-06 14.722 389,775 +2,853 0.48% 5,738,256
2011-05-09 2011-05-05 14.722 386,922 +2,378 0.48% 5,696,254
2011-05-05 2011-05-03 14.932 384,544 -951 0.47% 5,742,120
2011-05-03 2011-04-28 14.932 385,495 -2,378 0.47% 5,756,321
2011-04-29 2011-04-27 14.932 387,873 +1,427 0.48% 5,791,830
2011-04-28 2011-04-26 14.932 386,446 +951 0.48% 5,770,522
2011-04-27 2011-04-21 15.143 385,495 +7,607 0.47% 5,837,396
2011-04-26 2011-04-20 14.932 377,888 +1,902 0.46% 5,642,731
2011-04-21 2011-04-19 15.143 375,986 +6,895 0.46% 5,693,405
2011-04-20 2011-04-18 15.353 369,091 +3,685 0.45% 5,666,622
2011-04-19 2011-04-15 15.563 365,406 +2,377 0.45% 5,686,896
2011-04-18 2011-04-14 15.563 363,029 +3,804 0.45% 5,649,902
2011-04-13 2011-04-11 15.563 359,225 -1,902 0.44% 5,590,700
2011-04-12 2011-04-08 15.774 361,127 -10,460 0.44% 5,696,251
2011-04-11 2011-04-07 15.563 371,587 -476 0.46% 5,783,093
2011-04-08 2011-04-06 15.774 372,063 +4,517 0.46% 5,868,751
2011-04-07 2011-04-04 15.353 367,546 +2,377 0.45% 5,642,901
2011-04-04 2011-03-31 14.932 365,169 -3,803 0.45% 5,452,807
2011-04-01 2011-03-30 15.143 368,972 +10,936 0.45% 5,587,195
2011-03-31 2011-03-29 15.353 358,036 -16,404 0.44% 5,496,895
2011-03-30 2011-03-28 13.460 374,440 -4,755 0.46% 5,039,995
2011-03-29 2011-03-25 13.460 379,195 +4,755 0.47% 5,103,998
2011-03-24 2011-03-22 13.460 374,440 -1,427 0.46% 5,039,995
2011-03-21 2011-03-17 13.250 375,867 +2,378 0.46% 4,980,153
2011-03-18 2011-03-16 13.670 373,489 +3,803 0.46% 5,105,745
2011-03-17 2011-03-15 13.039 369,686 +714 0.45% 4,820,506
2011-03-14 2011-03-10 13.670 368,972 +4,754 0.45% 5,043,995
2011-03-10 2011-03-08 13.881 364,218 -2,377 0.45% 5,055,606
2011-03-09 2011-03-07 13.881 366,595 +1,426 0.45% 5,088,601
2011-03-08 2011-03-04 14.091 365,169 -118 0.45% 5,145,607
2011-03-03 2011-03-01 13.881 365,287 +1,902 0.45% 5,070,445
2011-03-02 2011-02-28 13.460 363,385 +951 0.45% 4,891,194
2011-02-28 2011-02-24 13.460 362,434 -1,427 0.45% 4,878,393
2011-02-22 2011-02-18 14.091 363,861 -713 0.45% 5,127,176
2011-02-16 2011-02-14 14.091 364,574 -6,657 0.45% 5,137,223
2011-02-15 2011-02-11 13.881 371,231 -4,755 0.46% 5,152,952
2011-02-14 2011-02-10 13.881 375,986 +2,853 0.46% 5,218,955
2011-02-10 2011-02-08 13.881 373,133 +2,378 0.46% 5,179,353
2011-02-08 2011-02-02 13.670 370,755 -1,189 0.46% 5,068,370
2011-02-01 2011-01-28 14.301 371,944 -1,427 0.46% 5,319,299
2011-01-27 2011-01-25 14.091 373,371 +4,755 0.46% 5,261,182
2011-01-25 2011-01-21 13.881 368,616 -1,664 0.45% 5,116,654
2011-01-24 2011-01-20 13.881 370,280 +951 0.46% 5,139,751
2011-01-20 2011-01-18 14.091 369,329 +2,853 0.45% 5,204,226
2011-01-19 2011-01-17 14.091 366,476 -1,902 0.45% 5,164,024
2011-01-18 2011-01-14 14.301 368,378 +4,755 0.45% 5,268,300
2011-01-13 2011-01-11 14.512 363,623 +2,021 0.45% 5,276,772
2011-01-12 2011-01-10 14.512 361,602 +2,377 0.44% 5,247,444
2011-01-11 2011-01-07 14.722 359,225 -2,377 0.44% 5,288,500
2011-01-10 2011-01-06 14.722 361,602 +951 0.44% 5,323,494
2011-01-07 2011-01-05 14.722 360,651 +2,377 0.44% 5,309,493
2010-12-30 2010-12-28 14.091 358,274 +7,608 0.44% 5,048,449
2010-12-29 2010-12-24 14.512 350,666 -476 0.43% 5,088,745
2010-12-23 2010-12-21 14.301 351,142 +595 0.43% 5,021,802
2010-12-16 2010-12-14 14.722 350,547 -1,427 0.43% 5,160,743
2010-12-08 2010-12-06 14.932 351,974 -1,189 0.43% 5,255,776
2010-12-07 2010-12-03 14.932 353,163 -23,774 0.43% 5,273,530
2010-12-03 2010-12-01 14.722 376,937 +3,091 0.46% 5,549,255
2010-12-02 2010-11-30 14.722 373,846 +951 0.46% 5,503,750
2010-11-30 2010-11-26 15.353 372,895 -1,426 0.46% 5,725,024
2010-11-29 2010-11-25 15.353 374,321 -1,427 0.46% 5,746,917
2010-11-24 2010-11-22 15.143 375,748 +2,377 0.46% 5,689,801
2010-11-19 2010-11-17 14.932 373,371 -1,426 0.46% 5,575,282
2010-11-18 2010-11-16 15.563 374,797 +9,510 0.46% 5,833,050
2010-11-17 2010-11-15 15.563 365,287 +2,853 0.45% 5,685,044
2010-11-16 2010-11-12 15.774 362,434 -238 0.45% 5,716,867
2010-11-15 2010-11-11 16.615 362,672 -3,329 0.45% 6,025,721
2010-11-12 2010-11-10 16.404 366,001 -1,902 0.45% 6,004,057
2010-11-11 2010-11-09 15.984 367,903 +476 0.45% 5,880,508
2010-11-10 2010-11-08 15.984 367,427 -8,083 0.45% 5,872,899
2010-11-09 2010-11-05 15.353 375,510 +6,181 0.46% 5,765,172
2010-11-08 2010-11-04 15.353 369,329 +3,328 0.45% 5,670,276
2010-11-05 2010-11-03 15.353 366,001 -5,705 0.45% 5,619,181
2010-11-04 2010-11-02 15.353 371,706 +10,936 0.46% 5,706,770
2010-11-03 2010-11-01 15.353 360,770 -5,706 0.44% 5,538,870
2010-11-01 2010-10-28 15.563 366,476 +1,664 0.45% 5,703,549
2010-10-29 2010-10-27 15.774 364,812 +9,034 0.45% 5,754,377
2010-10-28 2010-10-26 15.563 355,778 -475 0.44% 5,537,053
2010-10-27 2010-10-25 15.353 356,253 -1,783 0.44% 5,469,521
2010-10-25 2010-10-21 15.143 358,036 +2,139 0.44% 5,421,595
2010-10-22 2010-10-20 15.143 355,897 -6,656 0.44% 5,389,205
2010-10-21 2010-10-19 14.932 362,553 +1,426 0.45% 5,413,745
2010-10-20 2010-10-18 15.143 361,127 +2,853 0.44% 5,468,401
2010-10-19 2010-10-15 15.353 358,274 -9,985 0.44% 5,500,549
2010-10-18 2010-10-14 14.932 368,259 -5,230 0.45% 5,498,948
2010-10-15 2010-10-13 15.143 373,489 +16,641 0.46% 5,655,594
2010-10-13 2010-10-11 14.932 356,848 +4,755 0.44% 5,328,556
2010-10-12 2010-10-08 14.932 352,093 -8,321 0.43% 5,257,553
2010-10-11 2010-10-07 15.143 360,414 +4,280 0.44% 5,457,604
2010-10-08 2010-10-06 14.932 356,134 +832 0.44% 5,317,894
2010-10-07 2010-10-05 14.932 355,302 +1,902 0.44% 5,305,471
2010-10-06 2010-10-04 14.932 353,400 +4,517 0.43% 5,277,069
2010-10-05 2010-09-30 15.353 348,883 -1,189 0.43% 5,356,370
2010-10-04 2010-09-29 15.563 350,072 -6,657 0.43% 5,448,250
2010-09-30 2010-09-28 15.563 356,729 +19,257 0.44% 5,551,854
2010-09-29 2010-09-27 15.353 337,472 +4,755 0.42% 5,181,178
2010-09-28 2010-09-24 15.353 332,717 -1,426 0.41% 5,108,175
2010-09-27 2010-09-22 15.353 334,143 -4,280 0.41% 5,130,068
2010-09-24 2010-09-21 15.143 338,423 +951 0.42% 5,124,604
2010-09-22 2010-09-20 15.143 337,472 -951 0.42% 5,110,203
2010-09-21 2010-09-17 14.932 338,423 -1,426 0.42% 5,053,429
2010-09-20 2010-09-16 14.932 339,849 -3,804 0.42% 5,074,722
2010-09-17 2010-09-15 14.932 343,653 -951 0.42% 5,131,524
2010-09-16 2010-09-14 14.932 344,604 +3,091 0.42% 5,145,725
2010-09-15 2010-09-13 15.353 341,513 +5,349 0.42% 5,243,219
2010-09-14 2010-09-10 15.563 336,164 +7,132 0.41% 5,231,796
2010-09-13 2010-09-09 14.512 329,032 -476 0.40% 4,774,799
2010-09-10 2010-09-08 14.301 329,508 -4,279 0.41% 4,712,407
2010-09-09 2010-09-07 14.512 333,787 +4,755 0.41% 4,843,802
2010-09-08 2010-09-06 14.512 329,032 +7,370 0.40% 4,774,799
2010-09-02 2010-08-31 13.881 321,662 -11,887 0.40% 4,464,899
2010-09-01 2010-08-30 14.301 333,549 -951 0.41% 4,770,199
2010-08-31 2010-08-27 14.091 334,500 -30,431 0.41% 4,713,449
2010-08-30 2010-08-26 14.091 364,931 -1,902 0.45% 5,142,253
2010-08-27 2010-08-25 14.301 366,833 +7,133 0.45% 5,246,205
2010-08-26 2010-08-24 14.722 359,700 -119 0.44% 5,295,493
2010-08-25 2010-08-23 15.143 359,819 +1,426 0.44% 5,448,595
2010-08-24 2010-08-20 15.143 358,393 -951 0.44% 5,427,001
2010-08-23 2010-08-19 15.353 359,344 -356 0.44% 5,516,977
2010-08-20 2010-08-18 15.143 359,700 -6,182 0.44% 5,446,793
2010-08-19 2010-08-17 15.353 365,882 +2,140 0.45% 5,617,354
2010-08-18 2010-08-16 15.143 363,742 +475 0.45% 5,507,999
2010-08-16 2010-08-12 14.722 363,267 +32,333 0.45% 5,348,006
2010-08-13 2010-08-11 14.932 330,934 -5,468 0.41% 4,941,601
2010-08-12 2010-08-10 15.143 336,402 +1,426 0.41% 5,094,000
2010-08-11 2010-08-09 15.353 334,976 -5,705 0.41% 5,142,857
2010-08-09 2010-08-05 15.353 340,681 +3,804 0.42% 5,230,446
2010-08-06 2010-08-04 14.932 336,877 -6,895 0.41% 5,030,343
2010-08-05 2010-08-03 15.143 343,772 +4,517 0.42% 5,205,601
2010-08-04 2010-08-02 15.353 339,255 -4,755 0.42% 5,208,552
2010-08-03 2010-07-30 14.932 344,010 -4,992 0.42% 5,136,855
2010-08-02 2010-07-29 15.143 349,002 +2,853 0.43% 5,284,797
2010-07-30 2010-07-28 15.353 346,149 +1,664 0.43% 5,314,395
2010-07-29 2010-07-27 14.722 344,485 -16,404 0.42% 5,071,498
2010-07-28 2010-07-26 15.143 360,889 -5,944 0.44% 5,464,797
2010-07-27 2010-07-23 17.035 366,833 -4,754 0.45% 6,249,155
2010-07-26 2010-07-22 16.825 371,587 +9,034 0.46% 6,251,992
2010-07-23 2010-07-21 17.035 362,553 -2,497 0.45% 6,176,244
2010-07-22 2010-07-20 16.825 365,050 -475 0.45% 6,142,006
2010-07-20 2010-07-16 16.825 365,525 -2,853 0.45% 6,149,998
2010-07-19 2010-07-15 16.825 368,378 +594 0.45% 6,198,000
2010-07-16 2010-07-14 17.246 367,784 +10,699 0.45% 6,342,706
2010-07-15 2010-07-13 17.456 357,085 +1,426 0.44% 6,233,294
2010-07-14 2010-07-12 17.877 355,659 -2,853 0.44% 6,358,002
2010-07-13 2010-07-09 16.825 358,512 +2,378 0.44% 6,032,004
2010-07-12 2010-07-08 16.615 356,134 -2,853 0.44% 5,917,094
2010-07-09 2010-07-07 16.404 358,987 -1,427 0.44% 5,888,996
2010-07-08 2010-07-06 16.825 360,414 -1,426 0.44% 6,064,005
2010-07-06 2010-07-02 16.615 361,840 +1,902 0.45% 6,011,898
2010-07-05 2010-06-30 17.246 359,938 -476 0.44% 6,207,396
2010-07-02 2010-06-29 17.246 360,414 +10,223 0.44% 6,215,605
2010-06-30 2010-06-28 17.877 350,191 -1,902 0.43% 6,260,252
2010-06-23 2010-06-21 18.508 352,093 +2,378 0.43% 6,516,404
2010-06-22 2010-06-18 18.297 349,715 -2,378 0.43% 6,398,843
2010-06-21 2010-06-17 19.139 352,093 +5,706 0.43% 6,738,554
2010-06-18 2010-06-15 19.559 346,387 +6,419 0.43% 6,775,049
2010-06-17 2010-06-14 19.349 339,968 -5,468 0.42% 6,577,999
2010-06-15 2010-06-11 18.297 345,436 -5,349 0.42% 6,320,548
2010-06-14 2010-06-10 17.666 350,785 -1,308 0.43% 6,197,096
2010-06-11 2010-06-09 18.087 352,093 +1,427 0.43% 6,368,303
2010-06-10 2010-06-08 18.297 350,666 -2,853 0.43% 6,416,243
2010-06-09 2010-06-07 18.718 353,519 -5,706 0.43% 6,617,145
2010-06-08 2010-06-04 18.928 359,225 +2,853 0.44% 6,799,500
2010-06-07 2010-06-03 18.297 356,372 -3,804 0.44% 6,520,648
2010-06-03 2010-06-01 17.246 360,176 +5,230 0.44% 6,211,501
2010-06-02 2010-05-31 17.666 354,946 -1,902 0.44% 6,270,606
2010-06-01 2010-05-28 17.666 356,848 +8,559 0.44% 6,304,207
2010-05-31 2010-05-27 17.461 348,289 -1,964 0.43% 6,081,454
2010-05-28 2010-05-26 16.845 350,253 -974 0.42% 5,899,897
2010-05-27 2010-05-25 17.256 351,227 +2,921 0.42% 6,060,604
2010-05-26 2010-05-24 18.488 348,306 -122 0.42% 6,439,501
2010-05-25 2010-05-20 18.693 348,428 +5,355 0.42% 6,513,332
2010-05-24 2010-05-19 19.104 343,073 -973 0.41% 6,554,178
2010-05-20 2010-05-18 20.542 344,046 +1,947 0.41% 7,067,491
2010-05-19 2010-05-17 20.748 342,099 -6,572 0.41% 7,097,770
2010-05-18 2010-05-14 20.748 348,671 +243 0.42% 7,234,124
2010-05-17 2010-05-13 20.131 348,428 +2,434 0.42% 7,014,357
2010-05-14 2010-05-12 18.693 345,994 -4,989 0.42% 6,467,832
2010-05-13 2010-05-11 19.310 350,983 +4,137 0.42% 6,777,393
2010-05-12 2010-05-10 19.926 346,846 +29,330 0.42% 6,911,259
2010-05-11 2010-05-07 20.953 317,516 +7,302 0.38% 6,652,954
2010-05-10 2010-05-06 21.980 310,214 -487 0.37% 6,818,580
2010-05-07 2010-05-05 22.597 310,701 +9,006 0.37% 7,020,759
2010-05-06 2010-05-04 22.597 301,695 +16,186 0.36% 6,817,255
2010-05-05 2010-05-03 23.418 285,509 -2,799 0.34% 6,686,108
2010-05-04 2010-04-30 22.186 288,308 +2,799 0.35% 6,396,305
2010-05-03 2010-04-29 21.159 285,509 -3,651 0.34% 6,040,957
2010-04-30 2010-04-28 23.213 289,160 +7,059 0.35% 6,712,208
2010-04-29 2010-04-27 22.597 282,101 +41,135 0.34% 6,374,499
2010-04-28 2010-04-26 20.542 240,966 +8,762 0.29% 4,949,992
2010-04-27 2010-04-23 20.337 232,204 -35,050 0.28% 4,722,301
2010-04-26 2010-04-22 20.131 267,254 +12,657 0.32% 5,380,208
2010-04-23 2010-04-21 20.748 254,597 -13,874 0.31% 5,282,304
2010-04-22 2010-04-20 21.159 268,471 +43,691 0.32% 5,680,458
2010-04-21 2010-04-19 18.899 224,780 -3,773 0.27% 4,248,095
2010-04-20 2010-04-16 19.721 228,553 -13,144 0.27% 4,507,201
2010-04-19 2010-04-15 17.666 241,697 +487 0.29% 4,269,907
2010-04-16 2010-04-14 16.845 241,210 -1,460 0.29% 4,063,104
2010-04-15 2010-04-13 16.845 242,670 -6,329 0.29% 4,087,697
2010-04-14 2010-04-12 17.050 248,999 -6,571 0.30% 4,245,457
2010-04-13 2010-04-09 16.845 255,570 -12,170 0.31% 4,304,993
2010-04-09 2010-04-07 16.845 267,740 -13,753 0.32% 4,509,993
2010-04-07 2010-03-31 16.023 281,493 -973 0.34% 4,510,357
2010-03-31 2010-03-29 15.612 282,466 -2,434 0.34% 4,409,898
2010-03-30 2010-03-26 15.612 284,900 +2,434 0.34% 4,447,898
2010-03-29 2010-03-25 15.818 282,466 -122 0.34% 4,467,923
2010-03-26 2010-03-24 16.023 282,588 +3,408 0.34% 4,527,902
2010-03-25 2010-03-23 16.023 279,180 +973 0.34% 4,473,296
2010-03-24 2010-03-22 15.818 278,207 +3,651 0.33% 4,400,556
2010-03-23 2010-03-19 15.612 274,556 -1,460 0.33% 4,286,406
2010-03-19 2010-03-17 16.023 276,016 +1,582 0.33% 4,422,599
2010-03-18 2010-03-16 16.023 274,434 +2,434 0.33% 4,397,251
2010-03-17 2010-03-15 15.612 272,000 +4,260 0.33% 4,246,501
2010-03-12 2010-03-10 16.023 267,740 -487 0.32% 4,289,993
2010-03-11 2010-03-09 15.818 268,227 +7,302 0.32% 4,242,696
2010-03-09 2010-03-05 15.818 260,925 +4,868 0.31% 4,127,197
2010-03-08 2010-03-04 15.818 256,057 +4,868 0.31% 4,050,197
2010-03-05 2010-03-03 15.818 251,189 -487 0.30% 3,973,197
2010-03-04 2010-03-02 16.228 251,676 -3,894 0.30% 4,084,300
2010-03-03 2010-03-01 15.407 255,570 +9,736 0.31% 3,937,494
2010-03-02 2010-02-26 15.407 245,834 +3,407 0.30% 3,787,494
2010-03-01 2010-02-25 14.790 242,427 +6,329 0.29% 3,585,603
2010-02-17 2010-02-11 14.585 236,098 +1,460 0.28% 3,443,495
2010-02-10 2010-02-08 15.201 234,638 -3,894 0.28% 3,566,800
2010-02-05 2010-02-03 15.407 238,532 +2,434 0.29% 3,674,994
2010-01-28 2010-01-26 15.407 236,098 +2,069 0.28% 3,637,494
2010-01-26 2010-01-22 15.818 234,029 -12,170 0.28% 3,701,768
2010-01-25 2010-01-21 16.023 246,199 -17,039 0.30% 3,944,842
2010-01-21 2010-01-19 16.845 263,238 -11,683 0.32% 4,434,158
2010-01-20 2010-01-18 16.639 274,921 +4,868 0.33% 4,574,479
2010-01-19 2010-01-15 16.228 270,053 -1,460 0.32% 4,382,529
2010-01-18 2010-01-14 16.228 271,513 +6,815 0.33% 4,406,223
2010-01-14 2010-01-12 16.228 264,698 +3,894 0.32% 4,295,626
2010-01-13 2010-01-11 16.228 260,804 -1,460 0.31% 4,232,433
2010-01-12 2010-01-08 16.228 262,264 +2,434 0.32% 4,256,126
2010-01-11 2010-01-07 16.228 259,830 +1,460 0.31% 4,216,626
2010-01-08 2010-01-06 16.434 258,370 -2,920 0.31% 4,246,008
2010-01-07 2010-01-05 16.434 261,290 +6,328 0.31% 4,293,995
2010-01-06 2010-01-04 15.612 254,962 +1,460 0.31% 3,980,502
2010-01-04 2009-12-29 15.818 253,502 -973 0.30% 4,009,783
2009-12-30 2009-12-28 15.818 254,475 -487 0.31% 4,025,173
2009-12-29 2009-12-24 15.407 254,962 -2,434 0.31% 3,928,126
2009-12-22 2009-12-18 15.201 257,396 +487 0.31% 3,912,751
2009-12-18 2009-12-16 15.818 256,909 +973 0.31% 4,063,673
2009-12-17 2009-12-15 16.228 255,936 +487 0.31% 4,153,433
2009-12-16 2009-12-14 16.434 255,449 +4,868 0.31% 4,198,005
2009-12-10 2009-12-08 17.050 250,581 -2,921 0.30% 4,272,430
2009-12-08 2009-12-04 16.639 253,502 +3,408 0.30% 4,218,083
2009-12-04 2009-12-02 16.434 250,094 +852 0.30% 4,110,002
2009-12-02 2009-11-30 16.023 249,242 +2,434 0.30% 3,993,600
2009-12-01 2009-11-27 15.818 246,808 +2,069 0.30% 3,903,900
2009-11-30 2009-11-26 16.434 244,739 -487 0.29% 4,021,999
2009-11-27 2009-11-25 16.845 245,226 +974 0.29% 4,130,752
2009-11-26 2009-11-24 17.050 244,252 +5,841 0.29% 4,164,520
2009-11-25 2009-11-23 17.256 238,411 -973 0.29% 4,113,906
2009-11-24 2009-11-20 17.256 239,384 +10,831 0.29% 4,130,695
2009-11-23 2009-11-19 17.461 228,553 -62,797 0.27% 3,990,751
2009-11-20 2009-11-18 16.434 291,350 -4,868 0.35% 4,787,996
2009-11-19 2009-11-17 16.228 296,218 +2,434 0.36% 4,807,146
2009-11-18 2009-11-16 16.228 293,784 -1,461 0.35% 4,767,646
2009-11-17 2009-11-13 16.023 295,245 +1,461 0.35% 4,730,705
2009-11-16 2009-11-12 16.023 293,784 -730 0.35% 4,707,296
2009-11-13 2009-11-11 16.023 294,514 -2,556 0.35% 4,718,993
2009-11-12 2009-11-10 16.228 297,070 -487 0.36% 4,820,972
2009-11-11 2009-11-09 17.050 297,557 -6,085 0.36% 5,073,375
2009-11-10 2009-11-06 16.228 303,642 -1,460 0.36% 4,927,625
2009-11-06 2009-11-04 15.612 305,102 -14,604 0.37% 4,763,294
2009-11-05 2009-11-03 15.612 319,706 -487 0.38% 4,991,294
2009-11-04 2009-11-02 15.818 320,193 +3,164 0.38% 5,064,672
2009-10-30 2009-10-28 15.612 317,029 +2,434 0.38% 4,949,500
2009-10-29 2009-10-27 16.023 314,595 +1,826 0.38% 5,040,750
2009-10-28 2009-10-23 15.612 312,769 +1,217 0.38% 4,882,992
2009-10-21 2009-10-19 15.201 311,552 -2,434 0.37% 4,735,993
2009-10-15 2009-10-13 14.996 313,986 -6,816 0.38% 4,708,493
2009-10-14 2009-10-12 14.996 320,802 +122 0.39% 4,810,704
2009-10-09 2009-10-07 14.585 320,680 +2,921 0.39% 4,677,125
2009-10-08 2009-10-06 14.380 317,759 +1,460 0.38% 4,569,247
2009-10-02 2009-09-29 14.380 316,299 -2,921 0.38% 4,548,253
2009-09-30 2009-09-28 14.380 319,220 +1,461 0.38% 4,590,256
2009-09-29 2009-09-25 14.585 317,759 +1,947 0.38% 4,634,522
2009-09-28 2009-09-24 14.996 315,812 +4,868 0.38% 4,735,875
2009-09-24 2009-09-22 15.612 310,944 +4,868 0.37% 4,854,500
2009-09-23 2009-09-21 15.407 306,076 +487 0.37% 4,715,625
2009-09-21 2009-09-17 15.612 305,589 +487 0.37% 4,770,897
2009-09-18 2009-09-16 15.612 305,102 +1,460 0.37% 4,763,294
2009-09-15 2009-09-11 16.023 303,642 +14,604 0.36% 4,865,250
2009-09-14 2009-09-10 16.023 289,038 -5,111 0.35% 4,631,251
2009-09-10 2009-09-08 16.639 294,149 +17,038 0.35% 4,894,419
2009-09-09 2009-09-07 16.845 277,111 -487 0.33% 4,667,844
2009-09-08 2009-09-04 15.818 277,598 +487 0.33% 4,390,923
2009-09-03 2009-09-01 16.023 277,111 +2,434 0.33% 4,440,145
2009-09-02 2009-08-31 15.612 274,677 +1,460 0.33% 4,288,295
2009-09-01 2009-08-28 16.023 273,217 +3,894 0.33% 4,377,751
2009-08-26 2009-08-24 16.434 269,323 +974 0.32% 4,426,008
2009-08-24 2009-08-20 16.434 268,349 -974 0.32% 4,410,001
2009-08-19 2009-08-17 16.434 269,323 -3,894 0.32% 4,426,008
2009-08-18 2009-08-14 17.050 273,217 -1,460 0.33% 4,658,376
2009-08-17 2009-08-13 17.050 274,677 -122 0.33% 4,683,269
2009-08-14 2009-08-12 17.256 274,799 -487 0.33% 4,741,799
2009-08-12 2009-08-10 17.256 275,286 -1,460 0.33% 4,750,203
2009-08-06 2009-08-04 17.050 276,746 -5,355 0.33% 4,718,546
2009-08-05 2009-08-03 17.461 282,101 -1,947 0.34% 4,925,749
2009-08-04 2009-07-31 17.666 284,048 -5,112 0.34% 5,018,096
2009-08-03 2009-07-30 17.050 289,160 +4,868 0.35% 4,930,206
2009-07-31 2009-07-29 17.050 284,292 +974 0.34% 4,847,206
2009-07-29 2009-07-27 18.077 283,318 -1,339 0.34% 5,121,599
2009-07-28 2009-07-24 17.666 284,657 -2,677 0.34% 5,028,854
2009-07-27 2009-07-23 17.256 287,334 +1,704 0.35% 4,958,097
2009-07-22 2009-07-20 16.845 285,630 +5,354 0.34% 4,811,344
2009-07-20 2009-07-16 16.639 280,276 +974 0.34% 4,663,583
2009-07-17 2009-07-15 16.845 279,302 +974 0.34% 4,704,751
2009-07-14 2009-07-10 16.639 278,328 +1,460 0.33% 4,631,169
2009-07-13 2009-07-09 16.434 276,868 -1,460 0.33% 4,550,001
2009-07-09 2009-07-07 16.228 278,328 +4,868 0.33% 4,516,819
2009-07-08 2009-07-06 16.639 273,460 -1,461 0.33% 4,550,169
2009-07-07 2009-07-03 16.434 274,921 +1,461 0.33% 4,518,004
2009-07-03 2009-06-30 17.050 273,460 -2,434 0.33% 4,662,519
2009-07-02 2009-06-29 17.050 275,894 +9,736 0.33% 4,704,019
2009-06-30 2009-06-26 17.050 266,158 +1,460 0.32% 4,538,020
2009-06-29 2009-06-25 17.050 264,698 +974 0.32% 4,513,126
2009-06-26 2009-06-24 16.845 263,724 +2,434 0.32% 4,442,345
2009-06-25 2009-06-23 16.434 261,290 -9,736 0.31% 4,293,995
2009-06-24 2009-06-22 17.256 271,026 +9,736 0.33% 4,676,694
2009-06-23 2009-06-19 17.666 261,290 +3,407 0.31% 4,616,044
2009-06-22 2009-06-18 17.461 257,883 -21,662 0.31% 4,502,880
2009-06-18 2009-06-16 17.872 279,545 -16,308 0.34% 4,995,969
2009-06-17 2009-06-15 18.077 295,853 +6,572 0.36% 5,348,197
2009-06-16 2009-06-12 18.488 289,281 -27,261 0.35% 5,348,243
2009-06-15 2009-06-11 20.337 316,542 -19,229 0.38% 6,437,471
2009-06-12 2009-06-10 18.283 335,771 +3,408 0.40% 6,138,778
2009-06-11 2009-06-09 17.872 332,363 -7,424 0.40% 5,939,921
2009-06-10 2009-06-08 17.872 339,787 -2,434 0.41% 6,072,601
2009-06-08 2009-06-04 17.872 342,221 +20,324 0.41% 6,116,101
2009-06-05 2009-06-03 18.077 321,897 -28,600 0.39% 5,819,000
2009-06-04 2009-06-02 18.283 350,497 +15,700 0.42% 6,408,008
2009-06-03 2009-06-01 17.666 334,797 +1,460 0.40% 5,914,646
2009-06-02 2009-05-29 17.194 333,337 -4,381 0.40% 5,731,360
2009-06-01 2009-05-27 16.799 337,718 -20,019 0.41% 5,673,200
2009-05-29 2009-05-26 16.799 357,737 -506 0.41% 6,009,492
2009-05-27 2009-05-25 16.403 358,243 +8,095 0.41% 5,876,392
2009-05-26 2009-05-22 16.403 350,148 +22,897 0.40% 5,743,607
2009-05-25 2009-05-21 17.194 327,251 +4,680 0.38% 5,626,718
2009-05-22 2009-05-20 16.799 322,571 +5,060 0.37% 5,418,751
2009-05-21 2009-05-19 16.601 317,511 -506 0.37% 5,271,000
2009-05-20 2009-05-18 16.601 318,017 -8,096 0.37% 5,279,400
2009-05-19 2009-05-15 16.403 326,113 -1,012 0.38% 5,349,352
2009-05-18 2009-05-14 15.810 327,125 +17,710 0.38% 5,172,002
2009-05-15 2009-05-13 16.206 309,415 +3,162 0.36% 5,014,298
2009-05-14 2009-05-12 16.206 306,253 +3,036 0.35% 4,963,056
2009-05-13 2009-05-11 16.206 303,217 +1,518 0.35% 4,913,855
2009-05-12 2009-05-08 16.403 301,699 +2,783 0.35% 4,948,880
2009-05-11 2009-05-07 15.415 298,916 +8,602 0.35% 4,607,854
2009-05-08 2009-05-06 16.008 290,314 +1,518 0.34% 4,647,377
2009-05-07 2009-05-05 15.810 288,796 +6,578 0.33% 4,566,002
2009-05-06 2009-05-04 15.415 282,218 +12,144 0.33% 4,350,451
2009-05-05 2009-04-30 16.008 270,074 +1,012 0.31% 4,323,373
2009-05-04 2009-04-29 16.206 269,062 +4,807 0.31% 4,360,348
2009-04-30 2009-04-28 16.403 264,255 +506 0.31% 4,334,672
2009-04-29 2009-04-27 18.380 263,749 -10,753 0.30% 4,847,622
2009-04-28 2009-04-24 14.032 274,502 -1,012 0.32% 3,851,756
2009-04-27 2009-04-23 14.032 275,514 -759 0.32% 3,865,957
2009-04-24 2009-04-22 14.032 276,273 -2,023 0.32% 3,876,607
2009-04-23 2009-04-21 14.229 278,296 -6,072 0.32% 3,959,993
2009-04-22 2009-04-20 14.229 284,368 -759 0.33% 4,046,394
2009-04-21 2009-04-17 14.229 285,127 +6,072 0.33% 4,057,194
2009-04-20 2009-04-16 14.229 279,055 -1,771 0.32% 3,970,793
2009-04-17 2009-04-15 14.625 280,826 -7,084 0.32% 4,106,993
2009-04-16 2009-04-14 13.834 287,910 -759 0.33% 3,982,995
2009-04-15 2009-04-09 13.439 288,669 -7,590 0.33% 3,879,395
2009-04-14 2009-04-08 13.044 296,259 +5,060 0.34% 3,864,296
2009-04-09 2009-04-07 13.637 291,199 +6,072 0.34% 3,970,945
2009-04-08 2009-04-06 11.858 285,127 -1,012 0.33% 3,380,995
2009-04-07 2009-04-03 12.055 286,139 -7,084 0.33% 3,449,545
2009-04-06 2009-04-02 11.265 293,223 -25,806 0.34% 3,303,147
2009-04-03 2009-04-01 10.870 319,029 +5,566 0.37% 3,467,750
2009-04-02 2009-03-31 10.672 313,463 +2,277 0.36% 3,345,299
2009-04-01 2009-03-30 10.870 311,186 -633 0.36% 3,382,499
2009-03-31 2009-03-27 10.474 311,819 +58,949 0.36% 3,266,129
2009-03-26 2009-03-24 11.265 252,870 +2,403 0.29% 2,848,571
2009-03-25 2009-03-23 11.463 250,467 -1,518 0.29% 2,871,002
2009-03-23 2009-03-19 11.265 251,985 -506 0.29% 2,838,602
2009-03-19 2009-03-17 10.870 252,491 +1,518 0.29% 2,744,502
2009-03-18 2009-03-16 10.672 250,973 +506 0.29% 2,678,402
2009-03-17 2009-03-13 11.265 250,467 +6,072 0.29% 2,821,502
2009-03-16 2009-03-12 11.463 244,395 -632 0.28% 2,801,401
2009-02-27 2009-02-25 12.846 245,027 +759 0.28% 3,147,620
2009-02-16 2009-02-12 13.241 244,268 -2,024 0.28% 3,234,419
2009-02-10 2009-02-06 13.439 246,292 +3,036 0.28% 3,309,895
2009-02-09 2009-02-05 13.439 243,256 +1,012 0.28% 3,269,094
2009-02-06 2009-02-04 13.834 242,244 +8,728 0.28% 3,351,244
2009-02-04 2009-02-02 12.451 233,516 -633 0.27% 2,907,449
2009-02-03 2009-01-30 12.451 234,149 +506 0.27% 2,915,331
2009-01-22 2009-01-20 12.253 233,643 +3,289 0.27% 2,862,855
2009-01-15 2009-01-13 12.846 230,354 -2,530 0.27% 2,959,130
2009-01-14 2009-01-12 13.241 232,884 +7,084 0.27% 3,083,681
2009-01-12 2009-01-08 14.229 225,800 -12,649 0.26% 3,213,005
2009-01-09 2009-01-07 13.834 238,449 +5,059 0.28% 3,298,743
2009-01-08 2009-01-06 13.637 233,390 +11,638 0.27% 3,182,631
2009-01-06 2009-01-02 14.032 221,752 +22,770 0.26% 3,111,579
2009-01-05 2008-12-31 14.032 198,982 +1,012 0.23% 2,792,075
2008-12-23 2008-12-19 14.229 197,970 +3,036 0.23% 2,817,000
2008-12-17 2008-12-15 14.032 194,934 -127 0.23% 2,735,274
2008-12-11 2008-12-09 13.637 195,061 -2,024 0.23% 2,659,956
2008-12-10 2008-12-08 14.032 197,085 +3,036 0.23% 2,765,457
2008-12-03 2008-12-01 13.044 194,049 +2,530 0.22% 2,531,106
2008-12-01 2008-11-27 12.846 191,519 +2,024 0.22% 2,460,255
2008-11-24 2008-11-20 15.218 189,495 +1,518 0.22% 2,883,656
2008-11-20 2008-11-18 15.218 187,977 -3,542 0.22% 2,860,556
2008-11-12 2008-11-10 16.008 191,519 -379 0.22% 3,065,857
2008-11-06 2008-11-04 15.020 191,898 -2,024 0.22% 2,882,299
2008-11-05 2008-11-03 14.229 193,922 -253 0.22% 2,759,399
2008-11-03 2008-10-30 12.648 194,175 -1,012 0.22% 2,455,999
2008-10-31 2008-10-29 11.660 195,187 -506 0.23% 2,275,924
2008-10-28 2008-10-24 12.451 195,693 -506 0.23% 2,436,525
2008-10-27 2008-10-23 13.241 196,199 -127 0.23% 2,597,925
2008-10-24 2008-10-22 14.032 196,326 -506 0.23% 2,754,807
2008-10-20 2008-10-16 14.427 196,832 -2,656 0.23% 2,839,707
2008-10-17 2008-10-15 14.625 199,488 +506 0.23% 2,917,450
2008-10-16 2008-10-14 14.625 198,982 -253 0.23% 2,910,050
2008-10-15 2008-10-13 14.822 199,235 -126 0.23% 2,953,125
2008-10-02 2008-09-29 16.799 199,361 -506 0.23% 3,348,992
2008-09-29 2008-09-25 17.392 199,867 -3,036 0.23% 3,475,992
2008-09-24 2008-09-22 16.799 202,903 -13,789 0.23% 3,408,493
2008-09-23 2008-09-19 16.206 216,692 -126 0.25% 3,511,654
2008-09-22 2008-09-18 15.613 216,818 -633 0.25% 3,385,146
2008-09-17 2008-09-12 18.577 217,451 -1,138 0.25% 4,039,654
2008-09-05 2008-09-03 18.775 218,589 -506 0.25% 4,103,995
2008-09-02 2008-08-29 19.565 219,095 -2,530 0.25% 4,286,695
2008-08-25 2008-08-20 18.380 221,625 -127 0.26% 4,073,396
2008-08-12 2008-08-08 20.554 221,752 +1,898 0.26% 4,557,806
2008-08-08 2008-08-05 21.344 219,854 -1,771 0.25% 4,692,595
2008-08-07 2008-08-04 21.542 221,625 -2,277 0.26% 4,774,195
2008-08-05 2008-08-01 21.344 223,902 -253 0.26% 4,778,996
2008-07-29 2008-07-25 21.147 224,155 -6,325 0.26% 4,740,096
2008-07-25 2008-07-23 21.542 230,480 +3,542 0.27% 4,964,948
2008-07-21 2008-07-17 21.542 226,938 -506 0.26% 4,888,647
2008-07-15 2008-07-11 21.344 227,444 +1,897 0.26% 4,854,597
2008-07-14 2008-07-10 20.949 225,547 +506 0.26% 4,724,957
2008-07-08 2008-07-04 21.344 225,041 -2,530 0.26% 4,803,307
2008-07-02 2008-06-27 21.739 227,571 +1,012 0.26% 4,947,258
2008-06-30 2008-06-26 22.728 226,559 -379 0.26% 5,149,133
2008-06-26 2008-06-24 22.728 226,938 +379 0.26% 5,157,747
2008-06-18 2008-06-16 22.925 226,559 +380 0.26% 5,193,908
2008-06-17 2008-06-13 22.925 226,179 -9,614 0.26% 5,185,196
2008-06-16 2008-06-12 23.716 235,793 -5,566 0.27% 5,591,999
2008-06-11 2008-06-06 23.913 241,359 +127 0.28% 5,771,701
2008-06-06 2008-06-04 23.913 241,232 -506 0.28% 5,768,664
2008-06-05 2008-06-03 23.716 241,738 +1,012 0.28% 5,732,989
2008-06-02 2008-05-29 24.111 240,726 +1,012 0.28% 5,804,139
2008-05-30 2008-05-28 24.309 239,714 +4,680 0.28% 5,827,113
2008-05-29 2008-05-27 23.913 235,034 +1,391 0.27% 5,620,449
2008-05-28 2008-05-26 24.901 233,643 +1,012 0.27% 5,818,061
2008-05-27 2008-05-23 26.087 232,631 -2,024 0.27% 6,068,711
2008-05-26 2008-05-22 26.483 234,655 -1,265 0.27% 6,214,262
2008-05-23 2008-05-21 27.273 235,920 -885 0.27% 6,434,263
2008-05-22 2008-05-20 25.890 236,805 -7,843 0.27% 6,130,799
2008-05-21 2008-05-19 25.336 244,648 -126 0.28% 6,198,472
2008-05-20 2008-05-16 25.336 244,774 -5,693 0.28% 6,201,664
2008-05-19 2008-05-15 25.144 250,467 -521 0.28% 6,297,829
2008-05-16 2008-05-14 24.952 250,988 +4,038 0.28% 6,262,754
2008-05-15 2008-05-13 23.993 246,950 -1,042 0.28% 5,924,996
2008-05-09 2008-05-07 23.225 247,992 -3,908 0.28% 5,759,597
2008-05-08 2008-05-06 23.609 251,900 +1,303 0.28% 5,947,060
2008-05-02 2008-04-29 23.033 250,597 +1,563 0.28% 5,771,998
2008-04-29 2008-04-25 23.033 249,034 -521 0.28% 5,735,997
2008-04-28 2008-04-24 22.841 249,555 -130 0.28% 5,700,097
2008-04-23 2008-04-21 23.033 249,685 -5,210 0.28% 5,750,992
2008-04-22 2008-04-18 23.033 254,895 -131 0.29% 5,870,994
2008-04-21 2008-04-17 22.841 255,026 -130 0.29% 5,825,061
2008-04-18 2008-04-16 22.841 255,156 -260 0.29% 5,828,030
2008-04-17 2008-04-15 23.033 255,416 -1,563 0.29% 5,882,994
2008-04-15 2008-04-11 22.841 256,979 +1,042 0.29% 5,869,669
2008-04-14 2008-04-10 22.649 255,937 -4,689 0.29% 5,796,744
2008-04-10 2008-04-08 22.841 260,626 +1,823 0.29% 5,952,971
2008-04-08 2008-04-03 22.841 258,803 -130 0.29% 5,911,331
2008-04-07 2008-04-02 23.417 258,933 +1,824 0.29% 6,063,401
2008-04-03 2008-04-01 24.377 257,109 -3,257 0.29% 6,267,438
2008-04-02 2008-03-31 23.609 260,366 +1,563 0.29% 6,146,932
2008-04-01 2008-03-28 23.033 258,803 -1,563 0.29% 5,961,006
2008-03-31 2008-03-27 22.841 260,366 +782 0.29% 5,947,032
2008-03-28 2008-03-26 23.417 259,584 +1,302 0.29% 6,078,645
2008-03-27 2008-03-25 22.073 258,282 -3,647 0.29% 5,701,131
2008-03-25 2008-03-19 19.962 261,929 -521 0.29% 5,228,607
2008-03-20 2008-03-18 20.346 262,450 -1,042 0.29% 5,339,757
2008-03-19 2008-03-17 19.386 263,492 -651 0.30% 5,108,082
2008-03-18 2008-03-14 19.962 264,143 +2,866 0.30% 5,272,802
2008-03-17 2008-03-13 20.922 261,277 +2,605 0.29% 5,466,341
2008-03-13 2008-03-11 22.073 258,672 +521 0.29% 5,709,740
2008-03-11 2008-03-07 23.033 258,151 -261 0.29% 5,945,989
2008-03-07 2008-03-05 23.801 258,412 +1,042 0.29% 6,150,401
2008-03-06 2008-03-04 23.609 257,370 -781 0.29% 6,076,200
2008-03-05 2008-03-03 23.609 258,151 +390 0.29% 6,094,639
2008-03-04 2008-02-29 23.225 257,761 +652 0.29% 5,986,481
2008-02-27 2008-02-25 23.417 257,109 -782 0.29% 6,020,688
2008-02-22 2008-02-20 23.993 257,891 -260 0.29% 6,187,500
2008-02-21 2008-02-19 23.993 258,151 -1,042 0.29% 6,193,739
2008-02-20 2008-02-18 23.225 259,193 +1,432 0.29% 6,019,739
2008-02-18 2008-02-14 22.841 257,761 +9,378 0.29% 5,887,531
2008-02-13 2008-02-11 23.225 248,383 -651 0.28% 5,768,678
2008-02-12 2008-02-06 23.225 249,034 -6,773 0.28% 5,783,797
2008-02-04 2008-01-31 22.649 255,807 +5,210 0.29% 5,793,800
2008-02-01 2008-01-30 23.993 250,597 +2,996 0.28% 6,012,498
2008-01-31 2008-01-29 24.185 247,601 +521 0.28% 5,988,141
2008-01-30 2008-01-28 24.377 247,080 -1,563 0.28% 6,022,965
2008-01-24 2008-01-22 23.033 248,643 +10,680 0.28% 5,726,991
2008-01-23 2008-01-21 25.336 237,963 -651 0.27% 6,029,099
2008-01-18 2008-01-16 26.104 238,614 +1,563 0.27% 6,228,793
2008-01-16 2008-01-14 27.640 237,051 -1,173 0.27% 6,551,992
2008-01-10 2008-01-08 28.791 238,224 -651 0.27% 6,858,763
2008-01-09 2008-01-07 28.599 238,875 -2,865 0.27% 6,831,656
2008-01-07 2008-01-03 27.448 241,740 -1,042 0.27% 6,635,194
2008-01-04 2008-01-02 27.064 242,782 -130 0.27% 6,570,594
2008-01-03 2007-12-31 27.064 242,912 -261 0.27% 6,574,112
2007-12-28 2007-12-24 26.488 243,173 -1,433 0.27% 6,441,151
2007-12-27 2007-12-20 25.912 244,606 +912 0.27% 6,338,258
2007-12-21 2007-12-19 25.336 243,694 +782 0.27% 6,174,301
2007-12-20 2007-12-18 25.528 242,912 -391 0.27% 6,201,113
2007-12-17 2007-12-13 27.640 243,303 -521 0.27% 6,724,794
2007-12-13 2007-12-11 26.872 243,824 -2,605 0.27% 6,551,995
2007-12-12 2007-12-10 26.680 246,429 +260 0.28% 6,574,696
2007-12-06 2007-12-04 27.832 246,169 -521 0.28% 6,851,259
2007-12-05 2007-12-03 27.832 246,690 -1,563 0.28% 6,865,760
2007-12-04 2007-11-30 27.832 248,253 -6,512 0.28% 6,909,260
2007-12-03 2007-11-29 27.256 254,765 +5,210 0.29% 6,943,799
2007-11-30 2007-11-28 26.488 249,555 +8,336 0.28% 6,610,197
2007-11-29 2007-11-27 27.832 241,219 +2,214 0.27% 6,713,493
2007-11-28 2007-11-26 28.791 239,005 -1,172 0.27% 6,881,249
2007-11-27 2007-11-23 26.872 240,177 -131 0.27% 6,453,993
2007-11-22 2007-11-20 27.832 240,308 +391 0.27% 6,688,139
2007-11-21 2007-11-19 28.599 239,917 +1,042 0.27% 6,861,457
2007-11-20 2007-11-16 28.215 238,875 +4,168 0.27% 6,739,956
2007-11-19 2007-11-15 30.327 234,707 -3,647 0.26% 7,117,905
2007-11-16 2007-11-14 31.095 238,354 -10,680 0.27% 7,411,507
2007-11-15 2007-11-13 29.175 249,034 +2,084 0.28% 7,265,596
2007-11-14 2007-11-12 29.559 246,950 -7,034 0.28% 7,299,595
2007-11-13 2007-11-09 29.559 253,984 -10,680 0.29% 7,507,514
2007-11-12 2007-11-08 27.640 264,664 -4,428 0.30% 7,315,203
2007-11-09 2007-11-07 25.336 269,092 -652 0.30% 6,817,792
2007-11-08 2007-11-06 24.952 269,744 +912 0.30% 6,730,761
2007-11-07 2007-11-05 25.144 268,832 +4,168 0.30% 6,759,605
2007-11-06 2007-11-02 25.912 264,664 -912 0.30% 6,858,003
2007-11-05 2007-11-01 26.104 265,576 +131 0.30% 6,932,610
2007-11-02 2007-10-31 26.296 265,445 -131 0.30% 6,980,140
2007-11-01 2007-10-30 26.488 265,576 -1,042 0.30% 7,034,560
2007-10-31 2007-10-29 26.872 266,618 +6,513 0.30% 7,164,511
2007-10-30 2007-10-26 26.680 260,105 -261 0.29% 6,939,570
2007-10-29 2007-10-25 26.680 260,366 +10,681 0.29% 6,946,533
2007-10-26 2007-10-24 26.488 249,685 -521 0.28% 6,613,640
2007-10-24 2007-10-22 26.680 250,206 +2,474 0.28% 6,675,466
2007-10-23 2007-10-18 27.448 247,732 +2,475 0.28% 6,799,660
2007-10-22 2007-10-17 28.599 245,257 -1,693 0.28% 7,014,177
2007-10-18 2007-10-16 27.640 246,950 -651 0.28% 6,825,596
2007-10-17 2007-10-15 28.215 247,601 -652 0.28% 6,986,164
2007-10-16 2007-10-12 28.023 248,253 +2,345 0.28% 6,956,910
2007-10-15 2007-10-11 28.983 245,908 -2,345 0.28% 7,127,195
2007-10-12 2007-10-10 28.791 248,253 -2,735 0.28% 7,147,511
2007-10-11 2007-10-09 29.559 250,988 -7,033 0.28% 7,418,955
2007-10-10 2007-10-08 26.872 258,021 -2,345 0.29% 6,933,494
2007-10-09 2007-10-05 27.256 260,366 -1,172 0.29% 7,096,458
2007-10-04 2007-10-02 27.256 261,538 -9,117 0.29% 7,128,402
2007-10-03 2007-09-28 27.448 270,655 -2,084 0.30% 7,428,842
2007-10-02 2007-09-27 26.872 272,739 -7,815 0.31% 7,328,993
2007-09-28 2007-09-25 26.488 280,554 -2,605 0.31% 7,431,297
2007-09-25 2007-09-21 27.064 283,159 -7,945 0.32% 7,663,348
2007-09-24 2007-09-20 26.680 291,104 +1,563 0.33% 7,766,619
2007-09-21 2007-09-19 25.720 289,541 -1,172 0.33% 7,447,044
2007-09-18 2007-09-14 26.104 290,713 +1,302 0.33% 7,588,788
2007-09-17 2007-09-13 26.488 289,411 +130 0.32% 7,665,900
2007-09-14 2007-09-12 26.680 289,281 +2,084 0.32% 7,717,982
2007-09-13 2007-09-11 28.023 287,197 +4,689 0.32% 8,048,256
2007-09-12 2007-09-10 28.407 282,508 +130 0.32% 8,025,304
2007-09-11 2007-09-07 28.791 282,378 +19,798 0.32% 8,130,011
2007-09-10 2007-09-06 28.599 262,580 -5,991 0.29% 7,509,603
2007-09-07 2007-09-05 26.488 268,571 -5,861 0.30% 7,113,892
2007-09-06 2007-09-04 26.872 274,432 -3,778 0.31% 7,374,487
2007-09-04 2007-08-31 24.569 278,210 +1,563 0.31% 6,835,208
2007-09-03 2007-08-30 24.569 276,647 -4,428 0.31% 6,796,808
2007-08-31 2007-08-29 24.185 281,075 +4,819 0.32% 6,797,697
2007-08-30 2007-08-28 24.185 276,256 -130 0.31% 6,681,151
2007-08-29 2007-08-27 24.952 276,386 +3,256 0.31% 6,896,495
2007-08-28 2007-08-24 24.569 273,130 +1,563 0.31% 6,710,400
2007-08-27 2007-08-23 25.336 271,567 -2,344 0.30% 6,880,500
2007-08-23 2007-08-21 24.377 273,911 -16,933 0.31% 6,677,013
2007-08-21 2007-08-17 19.386 290,844 -3,126 0.33% 5,638,330
2007-08-20 2007-08-16 21.114 293,970 +2,996 0.33% 6,206,757
2007-08-17 2007-08-15 23.801 290,974 +1,824 0.33% 6,925,401
2007-08-15 2007-08-13 23.417 289,150 -5,080 0.32% 6,770,988
2007-08-14 2007-08-10 23.609 294,230 -1,172 0.33% 6,946,421
2007-08-13 2007-08-09 24.760 295,402 +1,172 0.33% 7,314,290
2007-08-10 2007-08-08 24.377 294,230 -130 0.33% 7,172,321
2007-08-09 2007-08-07 25.528 294,360 -2,084 0.33% 7,514,489
2007-08-08 2007-08-06 25.528 296,444 +7,814 0.33% 7,567,690
2007-08-07 2007-08-03 26.488 288,630 -1,041 0.32% 7,645,213
2007-08-06 2007-08-02 26.872 289,671 -5,210 0.33% 7,783,987
2007-08-03 2007-08-01 25.912 294,881 +4,949 0.33% 7,640,989
2007-08-02 2007-07-31 27.832 289,932 +521 0.33% 8,069,250
2007-08-01 2007-07-30 28.023 289,411 -9,248 0.32% 8,110,300
2007-07-31 2007-07-27 27.064 298,659 +1,042 0.34% 8,082,836
2007-07-30 2007-07-26 27.832 297,617 +1,042 0.33% 8,283,136
2007-07-26 2007-07-24 28.023 296,575 +2,866 0.33% 8,311,060
2007-07-24 2007-07-20 28.215 293,709 -16,151 0.33% 8,287,120
2007-07-23 2007-07-19 28.407 309,860 +7,294 0.35% 8,802,302
2007-07-20 2007-07-18 28.407 302,566 -5,080 0.34% 8,595,099
2007-07-19 2007-07-17 28.791 307,646 -781 0.35% 8,857,508
2007-07-18 2007-07-16 28.215 308,427 +2,605 0.35% 8,702,395
2007-07-17 2007-07-13 29.175 305,822 +4,949 0.34% 8,922,393
2007-07-16 2007-07-12 28.599 300,873 -1,042 0.34% 8,604,755
2007-07-13 2007-07-11 28.215 301,915 +1,172 0.34% 8,518,656
2007-07-12 2007-07-10 28.599 300,743 -1,563 0.34% 8,601,037
2007-07-11 2007-07-09 28.983 302,306 +3,257 0.34% 8,761,788
2007-07-10 2007-07-06 28.983 299,049 +3,126 0.34% 8,667,390
2007-07-09 2007-07-05 29.175 295,923 +4,298 0.33% 8,633,589
2007-07-06 2007-07-04 29.559 291,625 -3,126 0.33% 8,620,144
2007-07-05 2007-07-03 29.751 294,751 -2,084 0.33% 8,769,120
2007-07-04 2007-06-29 29.175 296,835 +521 0.33% 8,660,196
2007-07-03 2007-06-28 28.983 296,314 +260 0.33% 8,588,121
2007-06-29 2007-06-27 28.791 296,054 +3,257 0.33% 8,523,760
2007-06-28 2007-06-26 29.751 292,797 +2,865 0.33% 8,710,987
2007-06-27 2007-06-25 29.559 289,932 -651 0.33% 8,570,101
2007-06-26 2007-06-22 30.327 290,583 0.33% 8,812,443

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top