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 0.400 205,600 +0 0.13% 82,240
2025-10-13 2025-10-09 0.430 205,600 +0 0.13% 88,408
2025-10-10 2025-10-08 0.435 205,600 +0 0.13% 89,436
2025-10-09 2025-10-06 0.440 205,600 +0 0.13% 90,464
2025-10-08 2025-10-03 0.435 205,600 +0 0.13% 89,436
2025-10-06 2025-10-02 0.440 205,600 +0 0.13% 90,464
2025-10-03 2025-09-30 0.440 205,600 +0 0.13% 90,464
2025-10-02 2025-09-29 0.450 205,600 +0 0.13% 92,520
2025-09-30 2025-09-26 0.440 205,600 +0 0.13% 90,464
2025-09-29 2025-09-25 0.410 205,600 +0 0.13% 84,296
2025-09-26 2025-09-24 0.420 205,600 +0 0.13% 86,352
2025-09-25 2025-09-23 0.420 205,600 +0 0.13% 86,352
2025-09-24 2025-09-22 0.405 205,600 +0 0.13% 83,268
2025-09-23 2025-09-19 0.430 205,600 +0 0.13% 88,408
2025-09-22 2025-09-18 0.435 205,600 +0 0.13% 89,436
2025-09-19 2025-09-17 0.440 205,600 +0 0.13% 90,464
2025-09-18 2025-09-16 0.435 205,600 +0 0.13% 89,436
2025-09-17 2025-09-15 0.455 205,600 +0 0.13% 93,548
2025-09-16 2025-09-12 0.430 205,600 +0 0.13% 88,408
2025-09-15 2025-09-11 0.450 205,600 +0 0.13% 92,520
2025-09-12 2025-09-10 0.445 205,600 +0 0.13% 91,492
2025-09-11 2025-09-09 0.460 205,600 +0 0.13% 94,576
2025-09-10 2025-09-08 0.450 205,600 +0 0.13% 92,520
2025-09-09 2025-09-05 0.440 205,600 +0 0.13% 90,464
2025-09-08 2025-09-04 0.450 205,600 +0 0.13% 92,520
2025-09-05 2025-09-03 0.425 205,600 +0 0.13% 87,380
2025-09-04 2025-09-02 0.425 205,600 +0 0.13% 87,380
2025-09-03 2025-09-01 0.420 205,600 +0 0.13% 86,352
2025-09-02 2025-08-29 0.440 205,600 +0 0.13% 90,464
2025-09-01 2025-08-28 0.435 205,600 +0 0.13% 89,436
2025-08-29 2025-08-27 0.420 205,600 +0 0.13% 86,352
2025-08-28 2025-08-26 0.450 205,600 +0 0.13% 92,520
2025-08-27 2025-08-25 0.435 205,600 +0 0.13% 89,436
2025-08-26 2025-08-22 0.400 205,600 +0 0.13% 82,240
2025-08-25 2025-08-21 0.400 205,600 +0 0.13% 82,240
2025-08-22 2025-08-20 0.415 205,600 +0 0.13% 85,324
2025-08-21 2025-08-19 0.445 205,600 +0 0.13% 91,492
2025-08-20 2025-08-18 0.430 205,600 -50,000 0.13% 88,408
2025-08-19 2025-08-15 0.435 255,600 -200 0.17% 111,186
2025-08-18 2025-08-14 0.450 255,800 -30,000 0.17% 115,110
2025-08-15 2025-08-13 0.510 285,800 +80,000 0.19% 145,758
2025-07-14 2025-07-10 0.370 205,800 -4,000 0.13% 76,146
2025-06-23 2025-06-19 0.460 209,800 +5,000 0.14% 96,508
2025-05-12 2025-05-08 0.310 204,800 -15,000 0.13% 63,488
2025-04-25 2025-04-23 0.290 219,800 -100 0.14% 63,742
2025-04-22 2025-04-16 0.310 219,900 +15,000 0.14% 68,169
2025-04-09 2025-04-07 0.310 204,900 -20,000 0.13% 63,519
2025-04-08 2025-04-03 0.305 224,900 +20,000 0.15% 68,594
2025-01-15 2025-01-13 0.390 204,900 -8,000 0.13% 79,911
2025-01-07 2025-01-03 0.390 212,900 -200 0.14% 83,031
2024-12-27 2024-12-20 0.415 213,100 +10,000 0.14% 88,436
2024-11-13 2024-11-11 0.590 203,100 +200 0.13% 119,829
2024-10-17 2024-10-15 0.620 202,900 -100 0.13% 125,798
2024-10-15 2024-10-10 0.700 203,000 -25,000 0.13% 142,100
2024-10-14 2024-10-09 0.870 228,000 +25,000 0.15% 198,360
2024-10-10 2024-10-08 0.940 203,000 -5,000 0.13% 190,820
2024-10-09 2024-10-07 1.260 208,000 -45,000 0.14% 262,080
2024-10-08 2024-10-04 0.370 253,000 +50,000 0.17% 93,610
2024-08-05 2024-08-01 0.375 203,000 -1,300 0.13% 76,125
2024-07-31 2024-07-29 0.375 204,300 +1,300 0.13% 76,613
2024-07-10 2024-07-08 0.400 203,000 -4,000 0.13% 81,200
2024-04-22 2024-04-18 0.750 207,000 -57,400 0.16% 155,250
2024-04-15 2024-04-11 0.725 264,400 +57,400 0.21% 191,690
2024-02-28 2024-02-26 1.250 207,000 -1,600 0.16% 258,750
2023-05-23 2023-05-19 1.975 208,600 -7,900 0.16% 411,985
2023-05-22 2023-05-18 2.000 216,500 -100 0.17% 433,000
2023-03-24 2023-03-22 2.050 216,600 -100 0.17% 444,030
2023-02-10 2023-02-08 2.425 216,700 -12,400 0.17% 525,498
2023-02-09 2023-02-07 2.425 229,100 +2,000 0.18% 555,568
2022-10-18 2022-10-14 2.050 227,100 -100 0.19% 465,555
2022-09-28 2022-09-26 2.150 227,200 -6,400 0.19% 488,480
2022-09-21 2022-09-19 1.750 233,600 -79,600 0.19% 408,800
2022-09-15 2022-09-13 1.975 313,200 -4,100 0.26% 618,570
2022-06-22 2022-06-20 2.000 317,300 -300 0.26% 634,600
2022-06-13 2022-06-09 1.900 317,600 -3,600 0.26% 603,440
2022-06-07 2022-06-02 2.000 321,200 +200 0.26% 642,400
2022-05-16 2022-05-12 2.075 321,000 +4,000 0.26% 666,075
2022-05-12 2022-05-10 2.100 317,000 -5,600 0.26% 665,700
2022-05-11 2022-05-06 2.025 322,600 +5,600 0.26% 653,265
2022-04-25 2022-04-21 2.400 317,000 +11,600 0.26% 760,800
2022-04-01 2022-03-30 1.675 305,400 -2,400 0.25% 511,545
2022-03-31 2022-03-29 1.750 307,800 -32,800 0.25% 538,650
2022-03-30 2022-03-28 2.025 340,600 +35,200 0.28% 689,715
2022-01-24 2022-01-20 2.575 305,400 -8,200 0.25% 786,405
2022-01-21 2022-01-19 2.775 313,600 +200 0.26% 870,240
2022-01-14 2022-01-12 2.850 313,400 +2,000 0.26% 893,190
2021-12-16 2021-12-14 3.175 311,400 -4,100 0.25% 988,695
2021-11-19 2021-11-17 3.600 315,500 -14,000 0.26% 1,135,800
2021-11-12 2021-11-10 3.700 329,500 +1,800 0.27% 1,219,150
2021-11-05 2021-11-03 3.750 327,700 +12,200 0.27% 1,228,875
2021-11-02 2021-10-29 3.800 315,500 +4,000 0.26% 1,198,900
2021-10-29 2021-10-27 3.525 311,500 +2,000 0.25% 1,098,038
2021-10-28 2021-10-26 3.650 309,500 +4,000 0.25% 1,129,675
2021-10-05 2021-09-30 5.150 305,500 +4,000 0.25% 1,573,325
2021-10-04 2021-09-29 5.350 301,500 -300 0.25% 1,613,025
2021-09-30 2021-09-28 4.575 301,800 +4,200 0.25% 1,380,735
2021-09-29 2021-09-27 4.875 297,600 +100 0.24% 1,450,800
2021-09-28 2021-09-24 5.225 297,500 -6,900 0.24% 1,554,438
2021-09-27 2021-09-23 6.250 304,400 -18,800 0.25% 1,902,500
2021-09-24 2021-09-21 6.375 323,200 +12,200 0.26% 2,060,400
2021-09-23 2021-09-20 5.625 311,000 -7,000 0.25% 1,749,375
2021-09-21 2021-09-17 4.525 318,000 +14,700 0.26% 1,438,950
2021-09-17 2021-09-15 4.100 303,300 -18,800 0.25% 1,243,530
2021-09-16 2021-09-14 4.125 322,100 -20,000 0.26% 1,328,663
2021-09-15 2021-09-13 3.850 342,100 -200 0.28% 1,317,085
2021-09-14 2021-09-10 3.500 342,300 +200 0.28% 1,198,050
2021-09-13 2021-09-09 3.525 342,100 -24,200 0.28% 1,205,903
2021-09-10 2021-09-08 3.450 366,300 +70,800 0.30% 1,263,735
2021-05-04 2021-04-30 2.250 295,500 +100 0.24% 664,875
2021-01-25 2021-01-21 2.250 295,400 +20,800 0.24% 664,650
2020-08-05 2020-08-03 2.250 274,600 +500 0.22% 617,850
2020-03-18 2020-03-16 2.250 274,100 +4,000 0.22% 616,725
2020-01-14 2020-01-10 2.125 270,100 -4,000 0.22% 573,963
2020-01-13 2020-01-09 2.000 274,100 +4,000 0.22% 548,200
2020-01-03 2019-12-31 2.375 270,100 -2,200 0.22% 641,488
2020-01-02 2019-12-27 2.425 272,300 +200 0.22% 660,328
2019-12-30 2019-12-24 2.425 272,100 +2,200 0.22% 659,843
2019-12-23 2019-12-19 2.300 269,900 -7,000 0.22% 620,770
2019-12-20 2019-12-18 2.525 276,900 +7,000 0.23% 699,173
2019-09-19 2019-09-17 2.225 269,900 +4,000 0.22% 600,528
2019-09-18 2019-09-16 2.075 265,900 +4,000 0.22% 551,743
2019-09-13 2019-09-11 2.050 261,900 -20,000 0.21% 536,895
2019-09-12 2019-09-10 2.025 281,900 -39,600 0.23% 570,848
2019-09-11 2019-09-09 2.075 321,500 -17,300 0.26% 667,113
2019-09-06 2019-09-04 2.800 338,800 -12,000 0.28% 948,640
2019-09-04 2019-09-02 2.725 350,800 +4,000 0.29% 955,930
2019-09-03 2019-08-30 2.475 346,800 -8,900 0.28% 858,330
2019-09-02 2019-08-29 2.425 355,700 -1,000 0.29% 862,573
2019-08-30 2019-08-28 2.475 356,700 +9,900 0.29% 882,833
2019-08-20 2019-08-16 2.575 346,800 -4,000 0.28% 893,010
2019-08-19 2019-08-15 2.600 350,800 +8,000 0.29% 912,080
2019-08-16 2019-08-14 2.650 342,800 -16,000 0.28% 908,420
2019-08-15 2019-08-13 2.850 358,800 -3,300 0.29% 1,022,580
2019-08-13 2019-08-09 2.950 362,100 -11,900 0.30% 1,068,195
2019-08-12 2019-08-08 3.025 374,000 +7,900 0.30% 1,131,350
2019-08-08 2019-08-06 3.100 366,100 -20,800 0.30% 1,134,910
2019-08-06 2019-08-02 3.125 386,900 +6,000 0.32% 1,209,063
2019-08-02 2019-07-31 3.275 380,900 +12,000 0.31% 1,247,448
2019-08-01 2019-07-30 3.425 368,900 +2,800 0.30% 1,263,483
2019-07-31 2019-07-29 3.700 366,100 -4,100 0.30% 1,354,570
2019-07-30 2019-07-26 3.425 370,200 -9,300 0.30% 1,267,935
2019-07-29 2019-07-25 3.200 379,500 -29,900 0.31% 1,214,400
2019-07-26 2019-07-24 2.925 409,400 +900 0.33% 1,197,495
2019-07-25 2019-07-23 3.150 408,500 -29,100 0.33% 1,286,775
2019-07-24 2019-07-22 3.250 437,600 -14,900 0.36% 1,422,200
2019-07-23 2019-07-19 3.400 452,500 -4,000 0.37% 1,538,500
2019-07-22 2019-07-18 3.375 456,500 +102,600 0.37% 1,540,688
2019-07-19 2019-07-17 2.450 353,900 -19,700 0.29% 867,055
2019-07-18 2019-07-16 2.525 373,600 -6,400 0.30% 943,340
2019-07-17 2019-07-15 2.525 380,000 -4,000 0.31% 959,500
2019-07-16 2019-07-12 2.600 384,000 +16,100 0.31% 998,400
2019-07-15 2019-07-11 2.600 367,900 +24,400 0.30% 956,540
2019-07-12 2019-07-10 3.350 343,500 -19,600 0.28% 1,150,725
2019-07-11 2019-07-09 3.525 363,100 +18,100 0.30% 1,279,928
2019-07-10 2019-07-08 3.275 345,000 -17,600 0.28% 1,129,875
2019-07-09 2019-07-05 3.325 362,600 -29,100 0.30% 1,205,645
2019-07-08 2019-07-04 3.300 391,700 +24,700 0.32% 1,292,610
2019-07-05 2019-07-03 3.500 367,000 +3,800 0.30% 1,284,500
2019-07-04 2019-07-02 4.175 363,200 -19,000 0.30% 1,516,360
2019-07-03 2019-06-28 4.350 382,200 -2,600 0.31% 1,662,570
2019-07-02 2019-06-27 4.525 384,800 +14,400 0.31% 1,741,220
2019-06-28 2019-06-26 4.850 370,400 -17,300 0.30% 1,796,440
2019-06-27 2019-06-25 4.300 387,700 +3,800 0.32% 1,667,110
2019-06-26 2019-06-24 4.900 383,900 -158,100 0.31% 1,881,110
2019-06-25 2019-06-21 4.000 542,000 -72,800 0.44% 2,168,000
2019-06-24 2019-06-20 3.150 614,800 -205,500 0.50% 1,936,620
2019-06-21 2019-06-19 2.475 820,300 -4,000 0.67% 2,030,243
2019-06-20 2019-06-18 2.525 824,300 -29,600 0.67% 2,081,358
2019-06-19 2019-06-17 2.275 853,900 -56,500 0.70% 1,942,623
2019-06-18 2019-06-14 1.875 910,400 +20,600 0.74% 1,707,000
2019-06-17 2019-06-13 1.975 889,800 +7,700 0.73% 1,757,355
2019-06-14 2019-06-12 1.975 882,100 -85,400 0.72% 1,742,148
2019-06-13 2019-06-11 2.175 967,500 +181,800 0.79% 2,104,313
2019-06-12 2019-06-10 1.600 785,700 +500 0.64% 1,257,120
2019-06-11 2019-06-06 1.400 785,200 -36,000 0.64% 1,099,280
2019-06-10 2019-06-05 1.625 821,200 +35,300 0.67% 1,334,450
2019-06-06 2019-06-04 1.175 785,900 +52,000 0.64% 923,433
2019-06-05 2019-06-03 1.600 733,900 -174,000 0.60% 1,174,240
2019-06-04 2019-05-31 1.200 907,900 -16,400 0.74% 1,089,480
2019-06-03 2019-05-30 1.175 924,300 -22,400 0.75% 1,086,053
2019-05-31 2019-05-29 1.250 946,700 +16,800 0.77% 1,183,375
2019-05-30 2019-05-28 1.225 929,900 -70,700 0.76% 1,139,128
2019-05-29 2019-05-27 1.025 1,000,600 +714,000 0.82% 1,025,615
2019-05-15 2019-05-10 9.125 286,600 +2,000 0.23% 2,615,225
2019-05-14 2019-05-09 8.875 284,600 -2,000 0.23% 2,525,825
2019-05-10 2019-05-08 9.375 286,600 -400 0.23% 2,686,875
2019-05-09 2019-05-07 9.750 287,000 -700 0.23% 2,798,250
2019-05-07 2019-05-03 9.875 287,700 -1,200 0.23% 2,841,038
2019-05-06 2019-05-02 9.250 288,900 -5,600 0.24% 2,672,325
2019-05-03 2019-04-30 9.000 294,500 -4,300 0.24% 2,650,500
2019-04-24 2019-04-18 7.250 298,800 -500 0.24% 2,166,300
2019-04-04 2019-04-02 6.250 299,300 -4,900 0.24% 1,870,625
2019-04-03 2019-04-01 6.025 304,200 +6,900 0.25% 1,832,805
2019-04-01 2019-03-28 5.950 297,300 +2,000 0.24% 1,768,935
2019-03-20 2019-03-18 8.250 295,300 -400 0.24% 2,436,225
2019-03-14 2019-03-12 8.125 295,700 -1,700 0.24% 2,402,563
2019-03-13 2019-03-11 8.000 297,400 +2,400 0.24% 2,379,200
2019-03-12 2019-03-08 7.625 295,000 +1,700 0.24% 2,249,375
2019-03-11 2019-03-07 7.375 293,300 -1,000 0.24% 2,163,088
2019-03-06 2019-03-04 7.125 294,300 +1,000 0.24% 2,096,888
2019-02-11 2019-02-04 9.000 293,300 -700 0.24% 2,639,700
2019-01-23 2019-01-21 10.125 294,000 -2,000 0.24% 2,976,750
2019-01-10 2019-01-08 7.750 296,000 -400 0.24% 2,294,000
2019-01-04 2019-01-02 7.875 296,400 +700 0.24% 2,334,150
2019-01-03 2018-12-31 8.125 295,700 -800 0.24% 2,402,563
2018-12-28 2018-12-24 7.750 296,500 -2,000 0.24% 2,297,875
2018-12-27 2018-12-20 7.750 298,500 +8,000 0.24% 2,313,375
2018-12-18 2018-12-14 8.125 290,500 -400 0.24% 2,360,313
2018-12-11 2018-12-07 9.250 290,900 -1,300 0.24% 2,690,825
2018-12-06 2018-12-04 9.625 292,200 -6,700 0.24% 2,812,425
2018-11-13 2018-11-09 10.000 298,900 -2,000 0.24% 2,989,000
2018-11-12 2018-11-08 10.125 300,900 -400 0.25% 3,046,613
2018-11-01 2018-10-30 10.000 301,300 -800 0.25% 3,013,000
2018-10-31 2018-10-29 10.125 302,100 +2,400 0.25% 3,058,763
2018-10-26 2018-10-24 10.500 299,700 +800 0.24% 3,146,850
2018-10-23 2018-10-19 11.000 298,900 -3,800 0.24% 3,287,900
2018-10-22 2018-10-18 11.000 302,700 -100 0.25% 3,329,700
2018-10-18 2018-10-15 10.375 302,800 -2,000 0.25% 3,141,550
2018-10-16 2018-10-12 8.750 304,800 -500 0.25% 2,667,000
2018-10-11 2018-10-09 10.250 305,300 +2,000 0.25% 3,129,325
2018-09-27 2018-09-24 11.125 303,300 -2,000 0.25% 3,374,213
2018-09-21 2018-09-19 11.250 305,300 +3,000 0.25% 3,434,625
2018-09-20 2018-09-18 11.375 302,300 +1,000 0.25% 3,438,663
2018-09-17 2018-09-13 12.125 301,300 +1,900 0.25% 3,653,263
2018-09-11 2018-09-07 13.500 299,400 +800 0.24% 4,041,900
2018-09-07 2018-09-05 13.750 298,600 -1,200 0.24% 4,105,750
2018-09-06 2018-09-04 13.750 299,800 +1,200 0.24% 4,122,250
2018-09-05 2018-09-03 14.250 298,600 -35,700 0.24% 4,255,050
2018-09-04 2018-08-31 15.750 334,300 -1,500 0.27% 5,265,225
2018-09-03 2018-08-30 15.250 335,800 +15,000 0.27% 5,120,950
2018-08-31 2018-08-29 14.000 320,800 -6,300 0.26% 4,491,200
2018-08-30 2018-08-28 13.500 327,100 -4,600 0.27% 4,415,850
2018-08-28 2018-08-24 13.500 331,700 -2,200 0.27% 4,477,950
2018-08-27 2018-08-23 13.750 333,900 -300 0.27% 4,591,125
2018-08-24 2018-08-22 13.250 334,200 -5,500 0.27% 4,428,150
2018-08-20 2018-08-16 12.500 339,700 +1,000 0.28% 4,246,250
2018-08-17 2018-08-15 13.250 338,700 -2,000 0.28% 4,487,775
2018-08-16 2018-08-14 14.000 340,700 +6,700 0.28% 4,769,800
2018-08-15 2018-08-13 14.500 334,000 +1,600 0.27% 4,843,000
2018-08-14 2018-08-10 14.750 332,400 +100 0.27% 4,902,900
2018-08-13 2018-08-09 14.500 332,300 +4,400 0.27% 4,818,350
2018-08-08 2018-08-06 14.500 327,900 -400 0.27% 4,754,550
2018-08-07 2018-08-03 14.500 328,300 -1,300 0.27% 4,760,350
2018-08-06 2018-08-02 15.500 329,600 +3,100 0.27% 5,108,800
2018-08-03 2018-08-01 15.500 326,500 -1,200 0.27% 5,060,750
2018-08-02 2018-07-31 14.750 327,700 -2,800 0.27% 4,833,575
2018-07-30 2018-07-26 10.625 330,500 -5,700 0.27% 3,511,563
2018-07-27 2018-07-25 11.000 336,200 -10,000 0.27% 3,698,200
2018-07-26 2018-07-24 11.250 346,200 -2,800 0.28% 3,894,750
2018-07-25 2018-07-23 11.250 349,000 +18,500 0.28% 3,926,250
2018-07-19 2018-07-17 10.875 330,500 +13,500 0.27% 3,594,188
2018-07-18 2018-07-16 10.375 317,000 -2,300 0.26% 3,288,875
2018-07-12 2018-07-10 10.875 319,300 -4,300 0.26% 3,472,388
2018-07-11 2018-07-09 10.375 323,600 -4,300 0.26% 3,357,350
2018-07-10 2018-07-06 10.500 327,900 +8,500 0.27% 3,442,950
2018-07-09 2018-07-05 10.750 319,400 -10,400 0.26% 3,433,550
2018-07-05 2018-07-03 12.250 329,800 +1,200 0.27% 4,040,050
2018-07-03 2018-06-28 12.500 328,600 +5,200 0.27% 4,107,500
2018-06-29 2018-06-27 12.375 323,400 +2,100 0.26% 4,002,075
2018-06-28 2018-06-26 12.750 321,300 +400 0.28% 4,096,575
2018-06-27 2018-06-25 13.000 320,900 -24,800 0.28% 4,171,700
2018-06-26 2018-06-22 12.750 345,700 -92,800 0.30% 4,407,675
2018-06-25 2018-06-21 13.500 438,500 -59,800 0.38% 5,919,750
2018-06-22 2018-06-20 13.250 498,300 +171,900 0.43% 6,602,475
2018-06-21 2018-06-19 11.250 326,400 -3,200 0.28% 3,672,000
2018-06-20 2018-06-15 15.000 329,600 -74,200 0.28% 4,944,000
2018-06-19 2018-06-14 16.000 403,800 +200 0.35% 6,460,800
2018-06-15 2018-06-13 16.250 403,600 +26,000 0.35% 6,558,500
2018-06-14 2018-06-12 15.750 377,600 +1,100 0.33% 5,947,200
2018-06-13 2018-06-11 16.250 376,500 +28,700 0.32% 6,118,125
2018-06-12 2018-06-08 16.750 347,800 -12,800 0.30% 5,825,650
2018-06-11 2018-06-07 17.500 360,600 +24,600 0.31% 6,310,500
2018-06-08 2018-06-06 17.250 336,000 +3,300 0.29% 5,796,000
2018-06-07 2018-06-05 18.750 332,700 -8,500 0.29% 6,238,125
2018-06-06 2018-06-04 16.500 341,200 -103,400 0.30% 5,629,800
2018-06-05 2018-06-01 12.250 444,600 +8,000 0.39% 5,446,350
2018-06-04 2018-05-31 10.125 436,600 +17,300 0.38% 4,420,575
2018-06-01 2018-05-30 8.375 419,300 -15,200 0.36% 3,511,638
2018-05-31 2018-05-29 8.125 434,500 -21,600 0.38% 3,530,313
2018-05-30 2018-05-28 8.000 456,100 +3,000 0.40% 3,648,800
2018-05-29 2018-05-25 8.000 453,100 -600 0.39% 3,624,800
2018-05-28 2018-05-24 8.000 453,700 +2,500 0.39% 3,629,600
2018-05-25 2018-05-23 9.625 451,200 +3,200 0.39% 4,342,800
2018-05-24 2018-05-21 7.250 448,000 +27,200 0.39% 3,248,000
2018-03-19 2018-03-15 5.450 420,800 +5,500 0.37% 2,293,360
2018-01-25 2018-01-23 6.200 415,300 -4,000 0.36% 2,574,860
2018-01-18 2018-01-16 6.250 419,300 +4,000 0.36% 2,620,625
2018-01-17 2018-01-15 6.125 415,300 +100 0.36% 2,543,713
2018-01-15 2018-01-11 6.250 415,200 -4,000 0.36% 2,595,000
2018-01-12 2018-01-10 6.225 419,200 +4,000 0.36% 2,609,520
2018-01-10 2018-01-08 6.375 415,200 -3,200 0.36% 2,646,900
2018-01-09 2018-01-05 6.250 418,400 -4,000 0.36% 2,615,000
2018-01-08 2018-01-04 6.250 422,400 -2,200 0.37% 2,640,000
2018-01-05 2018-01-03 6.250 424,600 -5,800 0.37% 2,653,750
2018-01-04 2018-01-02 6.250 430,400 +14,000 0.37% 2,690,000
2018-01-03 2017-12-29 6.200 416,400 +6,300 0.36% 2,581,680
2018-01-02 2017-12-28 6.625 410,100 -1,200 0.36% 2,716,913
2017-12-28 2017-12-22 6.875 411,300 -4,200 0.36% 2,827,688
2017-12-27 2017-12-21 6.875 415,500 +5,200 0.36% 2,856,563
2017-12-22 2017-12-20 7.125 410,300 +21,700 0.36% 2,923,388
2017-12-21 2017-12-19 7.000 388,600 -2,000 0.34% 2,720,200
2017-12-08 2017-12-06 7.250 390,600 -7,000 0.34% 2,831,850
2017-12-06 2017-12-04 6.875 397,600 -100 0.35% 2,733,500
2017-11-23 2017-11-21 7.250 397,700 +23,000 0.35% 2,883,325
2017-11-22 2017-11-20 7.375 374,700 +14,000 0.33% 2,763,413
2017-11-21 2017-11-17 7.125 360,700 +8,000 0.31% 2,569,988
2017-11-20 2017-11-16 7.375 352,700 +6,700 0.31% 2,601,163
2017-11-10 2017-11-08 7.875 346,000 +37,800 0.30% 2,724,750
2017-10-27 2017-10-25 7.875 308,200 -8,000 0.32% 2,427,075
2017-09-19 2017-09-15 8.250 316,200 -2,600 0.33% 2,608,650
2017-08-14 2017-08-10 9.500 318,800 -1,200 0.33% 3,028,600
2017-08-11 2017-08-09 9.375 320,000 +1,200 0.33% 3,000,000
2017-08-09 2017-08-07 8.875 318,800 +5,200 0.33% 2,829,350
2017-08-03 2017-08-01 9.000 313,600 -5,000 0.32% 2,822,400
2017-07-07 2017-07-05 9.500 318,600 -800 0.34% 3,026,700
2017-06-29 2017-06-27 9.625 319,400 -8,800 0.34% 3,074,225
2017-06-27 2017-06-23 9.750 328,200 +8,800 0.35% 3,199,950
2017-06-12 2017-06-08 9.625 319,400 -1,200 0.34% 3,074,225
2017-06-06 2017-06-02 9.500 320,600 -2,400 0.34% 3,045,700
2017-05-31 2017-05-26 9.375 323,000 -4,000 0.35% 3,028,125
2017-05-29 2017-05-25 9.250 327,000 -4,400 0.36% 3,024,750
2017-05-26 2017-05-24 9.250 331,400 -20,000 0.37% 3,065,450
2017-05-25 2017-05-23 9.250 351,400 -16,400 0.39% 3,250,450
2017-05-24 2017-05-22 9.000 367,800 +4,000 0.41% 3,310,200
2017-05-19 2017-05-17 8.875 363,800 +8,400 0.40% 3,228,725
2017-05-17 2017-05-15 8.500 355,400 +7,200 0.39% 3,020,900
2017-05-16 2017-05-12 8.375 348,200 -2,000 0.39% 2,916,175
2017-05-15 2017-05-11 8.250 350,200 +3,200 0.39% 2,889,150
2017-05-11 2017-05-09 8.125 347,000 -6,000 0.38% 2,819,375
2017-05-09 2017-05-05 8.250 353,000 -4,000 0.39% 2,912,250
2017-05-05 2017-05-02 8.000 357,000 +12,000 0.40% 2,856,000
2017-05-04 2017-04-28 7.750 345,000 +8,000 0.38% 2,673,750
2017-03-21 2017-03-17 7.000 337,000 +300 0.37% 2,359,000
2017-03-07 2017-03-03 7.125 336,700 -800 0.37% 2,398,988
2017-02-13 2017-02-09 6.875 337,500 -2,000 0.37% 2,320,313
2017-02-07 2017-02-03 7.500 339,500 +2,000 0.38% 2,546,250
2017-01-26 2017-01-24 7.125 337,500 +8,000 0.37% 2,404,688
2017-01-23 2017-01-19 7.000 329,500 +4,000 0.37% 2,306,500
2017-01-04 2016-12-30 7.875 325,500 -16,000 0.36% 2,563,313
2017-01-03 2016-12-29 7.125 341,500 +4,000 0.38% 2,433,188
2016-12-20 2016-12-16 7.375 337,500 -400 0.37% 2,489,063
2016-11-24 2016-11-22 7.750 337,900 -400 0.37% 2,618,725
2016-11-07 2016-11-03 8.250 338,300 -5,200 0.37% 2,790,975
2016-11-04 2016-11-02 8.375 343,500 -4,000 0.38% 2,876,813
2016-10-28 2016-10-26 8.375 347,500 -4,000 0.38% 2,910,313
2016-10-25 2016-10-20 8.625 351,500 -1,600 0.39% 3,031,688
2016-10-24 2016-10-19 8.500 353,100 +4,000 0.39% 3,001,350
2016-10-20 2016-10-18 8.500 349,100 +18,000 0.39% 2,967,350
2016-10-19 2016-10-17 8.750 331,100 +8,600 0.37% 2,897,125
2016-10-18 2016-10-14 8.000 322,500 +1,900 0.36% 2,580,000
2016-10-17 2016-10-13 7.750 320,600 +4,000 0.36% 2,484,650
2016-09-30 2016-09-28 8.000 316,600 -100 0.35% 2,532,800
2016-09-29 2016-09-27 8.000 316,700 -400 0.35% 2,533,600
2016-09-28 2016-09-26 8.000 317,100 -4,000 0.35% 2,536,800
2016-09-27 2016-09-23 7.875 321,100 -1,000 0.36% 2,528,663
2016-09-26 2016-09-22 7.375 322,100 -4,200 0.36% 2,375,488
2016-09-19 2016-09-14 7.375 326,300 -8,000 0.43% 2,406,463
2016-09-15 2016-09-13 7.000 334,300 -12,000 0.44% 2,340,100
2016-09-14 2016-09-12 7.000 346,300 -19,000 0.46% 2,424,100
2016-09-09 2016-09-07 6.750 365,300 -3,900 0.49% 2,465,775
2016-09-07 2016-09-05 6.625 369,200 +4,000 0.49% 2,445,950
2016-08-16 2016-08-12 7.500 365,200 +12,000 0.49% 2,739,000
2016-07-14 2016-07-12 6.875 353,200 +1,000 0.47% 2,428,250
2016-07-07 2016-07-05 6.750 352,200 +4,000 0.47% 2,377,350
2016-06-10 2016-06-07 7.000 348,200 -16,000 0.46% 2,437,400
2016-05-25 2016-05-23 6.875 364,200 +4,000 0.48% 2,503,875
2016-05-24 2016-05-20 7.000 360,200 -4,000 0.48% 2,521,400
2016-05-23 2016-05-19 7.000 364,200 -4,900 0.48% 2,549,400
2016-05-18 2016-05-16 7.625 369,100 +8,900 0.49% 2,814,388
2016-05-09 2016-05-05 7.625 360,200 +8,000 0.48% 2,746,525
2016-05-03 2016-04-28 8.000 352,200 +4,000 0.47% 2,817,600
2016-04-28 2016-04-26 7.750 348,200 +4,000 0.46% 2,698,550
2016-04-25 2016-04-21 8.000 344,200 -4,000 0.46% 2,753,600
2016-04-22 2016-04-20 8.000 348,200 +4,000 0.46% 2,785,600
2016-04-18 2016-04-14 8.250 344,200 -100 0.46% 2,839,650
2016-04-11 2016-04-07 8.250 344,300 -900 0.46% 2,840,475
2016-04-08 2016-04-06 8.625 345,200 -11,000 0.46% 2,977,350
2016-04-05 2016-03-31 8.875 356,200 +12,000 0.47% 3,161,275
2016-03-31 2016-03-29 8.875 344,200 -2,000 0.46% 3,054,775
2016-03-29 2016-03-23 9.125 346,200 +2,000 0.46% 3,159,075
2016-03-24 2016-03-22 8.750 344,200 -4,000 0.46% 3,011,750
2016-03-23 2016-03-21 8.750 348,200 -8,000 0.46% 3,046,750
2016-03-22 2016-03-18 8.625 356,200 +8,000 0.47% 3,072,225
2016-03-18 2016-03-16 8.500 348,200 +6,600 0.46% 2,959,700
2016-03-17 2016-03-15 8.375 341,600 +3,200 0.45% 2,860,900
2016-03-10 2016-03-08 8.625 338,400 -4,000 0.45% 2,918,700
2016-03-02 2016-02-29 8.875 342,400 -4,000 0.46% 3,038,800
2016-02-29 2016-02-25 9.125 346,400 -1,600 0.46% 3,160,900
2016-02-26 2016-02-24 8.500 348,000 +4,000 0.46% 2,958,000
2016-02-23 2016-02-19 9.000 344,000 -4,000 0.46% 3,096,000
2016-02-22 2016-02-18 9.000 348,000 -2,000 0.46% 3,132,000
2016-02-18 2016-02-16 9.125 350,000 +5,600 0.47% 3,193,750
2016-02-17 2016-02-15 9.125 344,400 +6,000 0.46% 3,142,650
2016-02-01 2016-01-28 9.250 338,400 -5,600 0.45% 3,130,200
2016-01-28 2016-01-26 8.875 344,000 -4,000 0.46% 3,053,000
2016-01-22 2016-01-20 8.375 348,000 -2,400 0.46% 2,914,500
2016-01-18 2016-01-14 8.250 350,400 -12,000 0.47% 2,890,800
2016-01-15 2016-01-13 8.875 362,400 +3,200 0.48% 3,216,300
2016-01-08 2016-01-06 9.000 359,200 -1,200 0.48% 3,232,800
2016-01-07 2016-01-05 9.375 360,400 +4,200 0.48% 3,378,750
2016-01-06 2016-01-04 9.500 356,200 +11,800 0.47% 3,383,900
2016-01-05 2015-12-31 9.500 344,400 +17,000 0.46% 3,271,800
2016-01-04 2015-12-29 9.375 327,400 +6,400 0.44% 3,069,375
2015-12-29 2015-12-24 9.125 321,000 +8,000 0.43% 2,929,125
2015-12-28 2015-12-22 9.125 313,000 +240,000 0.42% 2,856,125
2015-12-21 2015-12-17 9.250 73,000 -4,000 0.10% 675,250
2015-12-15 2015-12-11 9.000 77,000 -2,500 0.11% 693,000
2015-12-10 2015-12-08 9.125 79,500 -600 0.12% 725,438
2015-12-09 2015-12-07 9.625 80,100 -1,400 0.12% 770,963
2015-12-08 2015-12-04 9.625 81,500 +2,500 0.12% 784,438
2015-12-01 2015-11-27 9.125 79,000 -5,200 0.12% 720,875
2015-11-26 2015-11-24 9.250 84,200 -2,000 0.12% 778,850
2015-11-20 2015-11-18 9.375 86,200 -600 0.13% 808,125
2015-11-12 2015-11-10 9.875 86,800 -3,200 0.13% 857,150
2015-11-11 2015-11-09 9.750 90,000 +6,000 0.13% 877,500
2015-10-13 2015-10-09 9.625 84,000 -2,400 0.12% 808,500
2015-10-09 2015-10-07 9.375 86,400 -100 0.13% 810,000
2015-10-07 2015-10-05 9.000 86,500 +100 0.13% 778,500
2015-09-21 2015-09-17 9.125 86,400 +4,000 0.13% 788,400
2015-09-17 2015-09-15 9.125 82,400 -400 0.12% 751,900
2015-09-16 2015-09-14 9.375 82,800 +400 0.12% 776,250
2015-09-14 2015-09-10 9.875 82,400 -1,600 0.12% 813,700
2015-09-11 2015-09-09 10.250 84,000 +1,600 0.12% 861,000
2015-08-27 2015-08-25 9.750 82,400 -800 0.12% 803,400
2015-08-26 2015-08-24 9.875 83,200 -2,200 0.12% 821,600
2015-08-25 2015-08-21 9.875 85,400 +2,200 0.12% 843,325
2015-08-24 2015-08-20 12.250 83,200 -100 0.12% 1,019,200
2015-08-14 2015-08-12 12.500 83,300 -10,800 0.12% 1,041,250
2015-08-13 2015-08-11 12.250 94,100 +15,600 0.14% 1,152,725
2015-08-12 2015-08-10 11.875 78,500 -800 0.11% 932,188
2015-08-11 2015-08-07 11.375 79,300 -800 0.12% 902,038
2015-08-10 2015-08-06 11.375 80,100 +300 0.12% 911,138
2015-08-07 2015-08-05 11.500 79,800 +1,300 0.12% 917,700
2015-08-06 2015-08-04 11.625 78,500 -800 0.11% 912,563
2015-08-05 2015-08-03 11.250 79,300 -8,000 0.12% 892,125
2015-08-04 2015-07-31 11.625 87,300 -9,200 0.13% 1,014,863
2015-08-03 2015-07-30 12.125 96,500 -200 0.14% 1,170,063
2015-07-31 2015-07-29 11.875 96,700 +200 0.14% 1,148,313
2015-07-29 2015-07-27 11.625 96,500 -1,200 0.14% 1,121,813
2015-07-28 2015-07-24 12.750 97,700 -400 0.14% 1,245,675
2015-07-27 2015-07-23 12.500 98,100 +10,400 0.14% 1,226,250
2015-07-23 2015-07-21 11.750 87,700 -3,200 0.13% 1,030,475
2015-07-22 2015-07-20 11.500 90,900 +1,200 0.13% 1,045,350
2015-07-17 2015-07-15 10.625 89,700 -6,000 0.13% 953,063
2015-07-16 2015-07-14 10.750 95,700 +9,200 0.14% 1,028,775
2015-07-15 2015-07-13 10.750 86,500 +7,200 0.13% 929,875
2015-07-14 2015-07-10 10.500 79,300 -7,600 0.12% 832,650
2015-07-13 2015-07-09 9.750 86,900 +7,600 0.13% 847,275
2015-07-10 2015-07-08 7.875 79,300 -2,000 0.12% 624,488
2015-07-08 2015-07-06 9.750 81,300 -3,200 0.12% 792,675
2015-07-06 2015-07-02 12.250 84,500 -28,600 0.12% 1,035,125
2015-07-03 2015-06-30 12.750 113,100 -12,000 0.17% 1,442,025
2015-07-02 2015-06-29 12.250 125,100 -2,600 0.18% 1,532,475
2015-06-30 2015-06-26 13.000 127,700 -8,000 0.19% 1,660,100
2015-06-29 2015-06-25 13.000 135,700 +2,400 0.20% 1,764,100
2015-06-23 2015-06-19 12.750 133,300 -1,200 0.19% 1,699,575
2015-06-18 2015-06-16 12.750 134,500 -900 0.20% 1,714,875
2015-06-15 2015-06-11 14.250 135,400 +900 0.20% 1,929,450
2015-06-12 2015-06-10 13.750 134,500 +2,000 0.20% 1,849,375
2015-06-10 2015-06-08 14.250 132,500 -17,100 0.19% 1,888,125
2015-06-09 2015-06-05 14.500 149,600 -13,600 0.22% 2,169,200
2015-06-08 2015-06-04 14.750 163,200 -52,300 0.24% 2,407,200
2015-06-05 2015-06-03 15.750 215,500 +64,000 0.32% 3,394,125
2015-06-02 2015-05-29 14.250 151,500 -2,000 0.22% 2,158,875
2015-05-29 2015-05-27 14.500 153,500 +3,200 0.22% 2,225,750
2015-05-28 2015-05-26 14.750 150,300 -4,200 0.22% 2,216,925
2015-05-27 2015-05-22 14.000 154,500 +2,800 0.23% 2,163,000
2015-05-21 2015-05-19 12.250 151,700 -1,600 0.22% 1,858,325
2015-05-19 2015-05-15 11.750 153,300 -4,000 0.22% 1,801,275
2015-05-18 2015-05-14 11.875 157,300 -800 0.23% 1,867,938
2015-05-14 2015-05-12 11.875 158,100 +6,200 0.23% 1,877,438
2015-05-13 2015-05-11 12.750 151,900 +69,000 0.22% 1,936,725
2015-05-07 2015-05-05 11.375 82,900 -4,000 0.12% 942,988
2015-05-06 2015-05-04 11.750 86,900 -1,600 0.13% 1,021,075
2015-05-05 2015-04-30 11.750 88,500 -4,000 0.13% 1,039,875
2015-05-04 2015-04-29 11.500 92,500 +7,900 0.14% 1,063,750
2015-04-27 2015-04-23 11.625 84,600 +1,600 0.12% 983,475
2015-04-20 2015-04-16 11.375 83,000 -4,000 0.12% 944,125
2015-04-17 2015-04-15 11.000 87,000 +5,600 0.13% 957,000
2015-04-16 2015-04-14 12.000 81,400 -4,000 0.12% 976,800
2015-04-15 2015-04-13 12.250 85,400 -7,200 0.12% 1,046,150
2015-04-14 2015-04-10 11.125 92,600 +4,000 0.14% 1,030,175
2015-04-13 2015-04-09 10.500 88,600 -2,800 0.13% 930,300
2015-04-10 2015-04-08 10.625 91,400 +2,400 0.13% 971,125
2015-04-09 2015-04-02 10.125 89,000 +8,400 0.13% 901,125
2015-03-30 2015-03-26 10.000 80,600 -2,800 0.12% 806,000
2015-03-24 2015-03-20 10.000 83,400 +2,800 0.12% 834,000
2015-03-03 2015-02-27 9.250 80,600 -400 0.12% 745,550
2015-01-14 2015-01-12 10.500 81,000 -2,000 0.12% 850,500
2014-12-23 2014-12-19 9.000 83,000 +400 0.12% 747,000
2014-12-15 2014-12-11 8.875 82,600 -200 0.12% 733,075
2014-12-09 2014-12-05 9.750 82,800 +1,600 0.12% 807,300
2014-11-28 2014-11-26 10.625 81,200 +700 0.12% 862,750
2014-11-26 2014-11-24 11.000 80,500 -1,200 0.12% 885,500
2014-11-13 2014-11-11 11.250 81,700 -47,400 0.12% 919,125
2014-11-12 2014-11-10 11.500 129,100 -32,600 0.19% 1,484,650
2014-11-07 2014-11-05 11.375 161,700 +200 0.24% 1,839,338
2014-11-06 2014-11-04 11.750 161,500 -100 0.24% 1,897,625
2014-11-05 2014-11-03 11.500 161,600 -100 0.24% 1,858,400
2014-11-03 2014-10-30 11.750 161,700 -4,000 0.24% 1,899,975
2014-10-31 2014-10-29 11.625 165,700 +100 0.24% 1,926,263
2014-10-27 2014-10-23 11.375 165,600 -3,900 0.24% 1,883,700
2014-10-22 2014-10-20 12.125 169,500 +7,900 0.25% 2,055,188
2014-10-21 2014-10-17 11.875 161,600 -16,000 0.24% 1,919,000
2014-10-14 2014-10-10 12.250 177,600 -4,000 0.26% 2,175,600
2014-10-07 2014-10-03 11.625 181,600 +2,000 0.27% 2,111,100
2014-10-06 2014-09-30 11.500 179,600 -2,000 0.26% 2,065,400
2014-09-23 2014-09-19 12.500 181,600 -4,000 0.27% 2,270,000
2014-09-22 2014-09-18 12.250 185,600 -3,600 0.27% 2,273,600
2014-09-18 2014-09-16 11.625 189,200 -4,000 0.28% 2,199,450
2014-09-17 2014-09-15 12.250 193,200 +1,200 0.28% 2,366,700
2014-09-16 2014-09-12 12.250 192,000 -13,300 0.28% 2,352,000
2014-09-15 2014-09-11 11.875 205,300 +4,000 0.30% 2,437,938
2014-09-12 2014-09-10 12.375 201,300 +15,700 0.29% 2,491,088
2014-09-10 2014-09-05 12.250 185,600 +52,400 0.27% 2,273,600
2014-09-08 2014-09-04 12.750 133,200 -12,400 0.19% 1,698,300
2014-09-05 2014-09-03 12.500 145,600 -10,000 0.21% 1,820,000
2014-09-04 2014-09-02 12.500 155,600 +61,000 0.23% 1,945,000
2014-09-03 2014-09-01 10.625 94,600 +800 0.14% 1,005,125
2014-09-01 2014-08-28 11.000 93,800 -200 0.14% 1,031,800
2014-08-27 2014-08-25 11.250 94,000 -4,000 0.14% 1,057,500
2014-08-26 2014-08-22 11.125 98,000 -4,000 0.14% 1,090,250
2014-08-25 2014-08-21 10.875 102,000 -16,000 0.15% 1,109,250
2014-08-21 2014-08-19 10.625 118,000 +36,400 0.17% 1,253,750
2014-08-01 2014-07-30 10.000 81,600 -2,000 0.12% 816,000
2014-07-08 2014-07-04 9.750 83,600 -1,000 0.12% 815,100
2014-07-07 2014-07-03 9.375 84,600 +1,000 0.12% 793,125
2014-06-23 2014-06-19 9.250 83,600 +2,000 0.12% 773,300
2014-06-12 2014-06-10 10.000 81,600 -4,000 0.12% 816,000
2014-05-28 2014-05-26 8.625 85,600 +4,000 0.13% 738,300
2014-05-20 2014-05-16 8.875 81,600 -4,000 0.12% 724,200
2014-05-19 2014-05-15 9.000 85,600 +4,000 0.13% 770,400
2014-05-16 2014-05-14 8.875 81,600 -2,000 0.12% 724,200
2014-05-15 2014-05-13 8.625 83,600 -229,300 0.12% 721,050
2014-05-12 2014-05-08 9.000 312,900 -2,000 0.46% 2,816,100
2014-05-09 2014-05-07 8.875 314,900 +1,200 0.46% 2,794,738
2014-05-08 2014-05-05 9.500 313,700 -2,400 0.46% 2,980,150
2014-04-14 2014-04-10 12.125 316,100 -800 0.46% 3,832,713
2014-04-11 2014-04-09 12.000 316,900 -1,200 0.46% 3,802,800
2014-04-07 2014-04-03 11.750 318,100 +400 0.47% 3,737,675
2014-04-04 2014-04-02 11.750 317,700 +1,200 0.46% 3,732,975
2014-03-27 2014-03-25 12.500 316,500 -12,000 0.46% 3,956,250
2014-03-26 2014-03-24 13.250 328,500 -8,000 0.48% 4,352,625
2014-03-25 2014-03-21 13.500 336,500 -4,400 0.49% 4,542,750
2014-03-24 2014-03-20 12.500 340,900 -38,800 0.50% 4,261,250
2014-03-18 2014-03-14 13.000 379,700 -2,400 0.56% 4,936,100
2014-03-14 2014-03-12 14.250 382,100 -1,200 0.56% 5,444,925
2014-03-13 2014-03-11 14.500 383,300 +1,200 0.56% 5,557,850
2014-03-10 2014-03-06 14.750 382,100 -2,400 0.56% 5,635,975
2014-03-06 2014-03-04 15.750 384,500 -2,400 0.56% 6,055,875
2014-03-05 2014-03-03 15.000 386,900 -3,200 0.57% 5,803,500
2014-03-04 2014-02-28 15.750 390,100 +2,000 0.57% 6,144,075
2014-03-03 2014-02-27 15.500 388,100 +1,600 0.57% 6,015,550
2014-02-27 2014-02-25 15.250 386,500 -1,600 0.57% 5,894,125
2014-02-25 2014-02-21 16.500 388,100 -7,200 0.57% 6,403,650
2014-02-24 2014-02-20 17.250 395,300 +15,800 0.58% 6,818,925
2014-02-21 2014-02-19 15.000 379,500 +197,100 0.55% 5,692,500
2014-02-20 2014-02-18 15.000 182,400 +44,400 0.27% 2,736,000
2014-02-19 2014-02-17 14.000 138,000 -1,600 0.20% 1,932,000
2014-02-18 2014-02-14 13.500 139,600 -2,000 0.20% 1,884,600
2014-02-04 2014-01-28 13.000 141,600 +800 0.21% 1,840,800
2014-01-20 2014-01-16 14.000 140,800 -1,200 0.21% 1,971,200
2014-01-15 2014-01-13 13.750 142,000 +3,100 0.21% 1,952,500
2014-01-13 2014-01-09 12.750 138,900 -10,200 0.20% 1,770,975
2014-01-10 2014-01-08 13.000 149,100 -3,200 0.22% 1,938,300
2014-01-09 2014-01-07 12.250 152,300 +1,200 0.22% 1,865,675
2014-01-06 2014-01-02 13.250 151,100 -2,800 0.22% 2,002,075
2013-12-30 2013-12-24 14.750 153,900 -1,200 0.23% 2,270,025
2013-12-27 2013-12-20 14.750 155,100 +4,000 0.23% 2,287,725
2013-12-23 2013-12-19 14.250 151,100 -4,000 0.22% 2,153,175
2013-12-20 2013-12-18 13.750 155,100 +4,000 0.23% 2,132,625
2013-12-19 2013-12-17 14.250 151,100 -10,000 0.22% 2,153,175
2013-12-17 2013-12-13 15.500 161,100 +4,000 0.24% 2,497,050
2013-12-16 2013-12-12 15.500 157,100 -2,600 0.23% 2,435,050
2013-12-13 2013-12-11 14.500 159,700 -12,400 0.23% 2,315,650
2013-12-12 2013-12-10 14.500 172,100 -11,700 0.25% 2,495,450
2013-12-11 2013-12-09 13.750 183,800 +8,000 0.27% 2,527,250
2013-12-10 2013-12-06 13.750 175,800 -34,000 0.26% 2,417,250
2013-12-09 2013-12-05 12.500 209,800 +3,800 0.31% 2,622,500
2013-12-06 2013-12-04 12.250 206,000 +6,000 0.30% 2,523,500
2013-12-05 2013-12-03 12.000 200,000 -4,000 0.29% 2,400,000
2013-12-04 2013-12-02 12.375 204,000 +13,000 0.30% 2,524,500
2013-12-03 2013-11-29 12.500 191,000 -4,000 0.28% 2,387,500
2013-12-02 2013-11-28 13.000 195,000 -400 0.29% 2,535,000
2013-11-29 2013-11-27 13.000 195,400 -1,200 0.29% 2,540,200
2013-11-28 2013-11-26 13.000 196,600 -2,700 0.29% 2,555,800
2013-11-27 2013-11-25 12.750 199,300 +5,000 0.29% 2,541,075
2013-11-22 2013-11-20 10.750 194,300 -4,400 0.28% 2,088,725
2013-11-21 2013-11-19 11.000 198,700 +6,400 0.29% 2,185,700
2013-11-20 2013-11-18 9.375 192,300 +12,000 0.28% 1,802,813
2013-11-19 2013-11-15 9.250 180,300 +5,600 0.26% 1,667,775
2013-11-18 2013-11-14 8.625 174,700 +2,800 0.26% 1,506,788
2013-11-15 2013-11-13 9.000 171,900 +1,200 0.25% 1,547,100
2013-11-13 2013-11-11 8.375 170,700 +1,800 0.25% 1,429,613
2013-11-12 2013-11-08 8.500 168,900 -8,000 0.25% 1,435,650
2013-11-08 2013-11-06 8.500 176,900 +200 0.26% 1,503,650
2013-11-06 2013-11-04 8.250 176,700 +2,300 0.26% 1,457,775
2013-11-01 2013-10-30 8.000 174,400 +1,700 0.26% 1,395,200
2013-10-31 2013-10-29 8.250 172,700 -2,400 0.25% 1,424,775
2013-10-24 2013-10-22 8.375 175,100 +4,000 0.26% 1,466,463
2013-10-22 2013-10-18 8.125 171,100 -1,600 0.25% 1,390,188
2013-10-21 2013-10-17 8.125 172,700 -400 0.25% 1,403,188
2013-10-18 2013-10-16 8.000 173,100 -5,300 0.25% 1,384,800
2013-10-17 2013-10-15 7.875 178,400 +7,300 0.26% 1,404,900
2013-10-16 2013-10-11 7.875 171,100 +400 0.25% 1,347,413
2013-09-06 2013-09-04 8.250 170,700 -600 0.25% 1,408,275
2013-09-04 2013-09-02 7.875 171,300 -800 0.25% 1,348,988
2013-08-29 2013-08-27 7.625 172,100 -8,400 0.25% 1,312,263
2013-08-26 2013-08-22 7.625 180,500 +1,200 0.26% 1,376,313
2013-08-22 2013-08-20 7.750 179,300 -4,000 0.26% 1,389,575
2013-08-20 2013-08-16 7.875 183,300 +1,600 0.27% 1,443,488
2013-08-19 2013-08-15 7.750 181,700 +4,000 0.27% 1,408,175
2013-08-13 2013-08-09 7.625 177,700 +1,600 0.26% 1,354,963
2013-08-12 2013-08-08 7.625 176,100 +1,600 0.26% 1,342,763
2013-08-09 2013-08-07 7.500 174,500 -1,600 0.26% 1,308,750
2013-08-08 2013-08-06 7.375 176,100 -44,000 0.26% 1,298,738
2013-08-07 2013-08-05 7.500 220,100 -12,000 0.32% 1,650,750
2013-07-30 2013-07-26 7.375 232,100 +2,300 0.34% 1,711,738
2013-07-29 2013-07-25 7.500 229,800 +4,400 0.34% 1,723,500
2013-07-15 2013-07-11 7.625 225,400 -14,200 0.33% 1,718,675
2013-07-11 2013-07-09 7.750 239,600 -3,000 0.35% 1,856,900
2013-07-10 2013-07-08 7.250 242,600 +300 0.35% 1,758,850
2013-07-03 2013-06-28 7.625 242,300 +3,500 0.35% 1,847,538
2013-06-19 2013-06-17 8.125 238,800 -5,200 0.35% 1,940,250
2013-06-11 2013-06-07 9.125 244,000 -2,800 0.36% 2,226,500
2013-06-07 2013-06-05 9.000 246,800 +2,000 0.36% 2,221,200
2013-05-31 2013-05-29 8.625 244,800 +8,000 0.36% 2,111,400
2013-05-27 2013-05-23 8.250 236,800 -4,000 0.35% 1,953,600
2013-05-14 2013-05-10 8.500 240,800 +1,600 0.35% 2,046,800
2013-05-10 2013-05-08 8.625 239,200 -6,000 0.35% 2,063,100
2013-05-09 2013-05-07 8.625 245,200 +17,100 0.36% 2,114,850
2013-05-02 2013-04-29 8.625 228,100 -1,600 0.33% 1,967,363
2013-04-29 2013-04-25 8.625 229,700 +4,000 0.34% 1,981,163
2013-04-24 2013-04-22 8.750 225,700 +3,000 0.33% 1,974,875
2013-04-18 2013-04-16 8.750 222,700 +4,200 0.33% 1,948,625
2013-04-15 2013-04-11 9.000 218,500 +800 0.32% 1,966,500
2013-04-12 2013-04-10 8.875 217,700 +10,000 0.32% 1,932,088
2013-03-27 2013-03-25 9.000 207,700 -300 0.30% 1,869,300
2013-03-08 2013-03-06 9.500 208,000 -1,100 0.30% 1,976,000
2013-03-07 2013-03-05 9.375 209,100 +2,600 0.31% 1,960,313
2013-02-26 2013-02-22 9.375 206,500 -1,800 0.30% 1,935,938
2013-02-25 2013-02-21 9.375 208,300 -12,600 0.30% 1,952,813
2013-02-22 2013-02-20 9.625 220,900 -10,000 0.32% 2,126,163
2013-02-21 2013-02-19 9.500 230,900 -4,400 0.34% 2,193,550
2013-02-19 2013-02-15 9.625 235,300 +7,900 0.34% 2,264,763
2013-02-15 2013-02-08 9.625 227,400 +2,400 0.33% 2,188,725
2013-02-14 2013-02-07 9.625 225,000 +2,300 0.33% 2,165,625
2013-02-08 2013-02-06 9.875 222,700 -4,000 0.33% 2,199,163
2013-02-07 2013-02-05 9.750 226,700 -8,000 0.33% 2,210,325
2013-02-06 2013-02-04 10.125 234,700 +4,400 0.34% 2,376,338
2013-02-04 2013-01-31 10.250 230,300 +39,600 0.34% 2,360,575
2013-01-29 2013-01-25 10.500 190,700 -1,200 0.28% 2,002,350
2013-01-25 2013-01-23 10.625 191,900 -3,800 0.28% 2,038,938
2013-01-24 2013-01-22 10.750 195,700 -800 0.29% 2,103,775
2013-01-22 2013-01-18 10.750 196,500 +7,800 0.29% 2,112,375
2013-01-17 2013-01-15 10.625 188,700 +1,500 0.28% 2,004,938
2013-01-16 2013-01-14 10.875 187,200 +1,300 0.27% 2,035,800
2013-01-15 2013-01-11 10.500 185,900 -2,600 0.27% 1,951,950
2013-01-14 2013-01-10 10.750 188,500 -200 0.28% 2,026,375
2013-01-09 2013-01-07 10.750 188,700 +13,600 0.28% 2,028,525
2013-01-08 2013-01-04 9.875 175,100 -800 0.26% 1,729,113
2013-01-07 2013-01-03 10.000 175,900 +5,200 0.26% 1,759,000
2013-01-04 2013-01-02 9.750 170,700 +12,000 0.25% 1,664,325
2013-01-03 2012-12-31 9.625 158,700 -23,100 0.23% 1,527,488
2012-12-28 2012-12-24 9.625 181,800 -8,000 0.27% 1,749,825
2012-12-21 2012-12-19 9.625 189,800 +4,000 0.28% 1,826,825
2012-12-17 2012-12-13 9.500 185,800 -5,300 0.27% 1,765,100
2012-12-14 2012-12-12 9.750 191,100 +20,100 0.28% 1,863,225
2012-12-13 2012-12-11 9.625 171,000 +4,000 0.25% 1,645,875
2012-12-12 2012-12-10 9.875 167,000 -8,000 0.24% 1,649,125
2012-12-11 2012-12-07 9.625 175,000 -6,000 0.26% 1,684,375
2012-12-10 2012-12-06 9.500 181,000 +1,900 0.26% 1,719,500
2012-12-07 2012-12-05 9.500 179,100 +10,900 0.26% 1,701,450
2012-12-06 2012-12-04 9.500 168,200 -4,000 0.25% 1,597,900
2012-12-03 2012-11-29 9.500 172,200 +4,000 0.25% 1,635,900
2012-11-29 2012-11-27 9.625 168,200 +2,000 0.25% 1,618,925
2012-11-13 2012-11-09 10.125 166,200 -2,000 0.24% 1,682,775
2012-11-09 2012-11-07 9.750 168,200 -4,000 0.25% 1,639,950
2012-11-08 2012-11-06 9.500 172,200 +4,000 0.25% 1,635,900
2012-11-07 2012-11-05 9.625 168,200 -4,000 0.25% 1,618,925
2012-11-05 2012-11-01 9.375 172,200 +2,000 0.25% 1,614,375
2012-10-30 2012-10-26 9.375 170,200 -1,800 0.25% 1,595,625
2012-10-29 2012-10-25 10.000 172,000 -1,600 0.25% 1,720,000
2012-10-26 2012-10-24 9.875 173,600 +1,600 0.25% 1,714,300
2012-10-25 2012-10-22 9.875 172,000 +6,400 0.25% 1,698,500
2012-10-24 2012-10-19 9.750 165,600 -2,000 0.24% 1,614,600
2012-10-22 2012-10-18 9.750 167,600 +3,400 0.25% 1,634,100
2012-10-18 2012-10-16 9.625 164,200 +2,000 0.24% 1,580,425
2012-09-19 2012-09-17 9.625 162,200 -600 0.24% 1,561,175
2012-09-18 2012-09-14 9.625 162,800 -100 0.24% 1,566,950
2012-08-27 2012-08-23 9.875 162,900 +4,000 0.24% 1,608,638
2012-08-24 2012-08-22 10.125 158,900 -900 0.23% 1,608,863
2012-08-17 2012-08-15 9.500 159,800 +5,800 0.23% 1,518,100
2012-08-01 2012-07-30 9.750 154,000 +400 0.23% 1,501,500
2012-07-25 2012-07-23 10.000 153,600 -1,200 0.22% 1,536,000
2012-07-24 2012-07-20 10.000 154,800 +1,200 0.23% 1,548,000
2012-07-23 2012-07-19 10.000 153,600 +800 0.22% 1,536,000
2012-06-26 2012-06-22 10.050 152,800 -3,041 0.22% 1,535,640
2012-06-22 2012-06-20 9.927 155,841 -4,079 0.22% 1,547,102
2012-05-18 2012-05-16 9.682 159,920 +3,263 0.23% 1,548,396
2012-05-17 2012-05-15 10.050 156,657 -102 0.22% 1,574,403
2012-04-30 2012-04-26 10.050 156,759 -2,040 0.22% 1,575,428
2012-04-27 2012-04-25 10.050 158,799 -101 0.23% 1,595,930
2012-04-17 2012-04-13 10.295 158,900 -2,958 0.23% 1,635,895
2012-04-10 2012-04-03 9.927 161,858 +816 0.23% 1,606,835
2012-04-05 2012-04-02 9.682 161,042 +816 0.23% 1,559,260
2012-04-03 2012-03-30 10.173 160,226 +2,957 0.23% 1,629,909
2012-04-02 2012-03-29 10.050 157,269 +2,040 0.23% 1,580,553
2012-03-12 2012-03-08 11.766 155,229 -918 0.22% 1,826,402
2012-03-09 2012-03-07 11.521 156,147 +918 0.22% 1,798,928
2012-02-16 2012-02-14 11.643 155,229 -2,448 0.22% 1,807,377
2012-02-15 2012-02-13 11.888 157,677 +2,448 0.23% 1,874,530
2012-02-14 2012-02-10 11.766 155,229 -14,278 0.22% 1,826,402
2012-02-13 2012-02-09 12.256 169,507 +14,278 0.24% 2,077,494
2012-02-10 2012-02-08 11.643 155,229 -102 0.22% 1,807,377
2012-02-09 2012-02-07 11.521 155,331 -4,385 0.22% 1,789,527
2012-02-08 2012-02-06 11.766 159,716 -4,488 0.23% 1,879,195
2012-02-07 2012-02-03 11.766 164,204 +4,896 0.24% 1,932,000
2012-02-02 2012-01-31 11.030 159,308 -18,359 0.23% 1,757,245
2012-01-31 2012-01-27 11.276 177,667 -510 0.25% 2,003,304
2012-01-30 2012-01-26 11.398 178,177 -102 0.26% 2,030,892
2012-01-27 2012-01-20 11.398 178,279 -510 0.26% 2,032,054
2012-01-26 2012-01-19 11.398 178,789 -1,835 0.26% 2,037,868
2012-01-18 2012-01-16 11.398 180,624 -612 0.26% 2,058,783
2012-01-17 2012-01-13 11.276 181,236 +18,766 0.26% 2,043,546
2012-01-13 2012-01-11 10.908 162,470 +510 0.23% 1,772,211
2011-12-20 2011-12-16 11.276 161,960 +2,040 0.23% 1,826,198
2011-12-13 2011-12-09 11.521 159,920 -816 0.23% 1,842,395
2011-12-08 2011-12-06 11.888 160,736 -4,080 0.23% 1,910,896
2011-12-07 2011-12-05 12.134 164,816 -816 0.24% 1,999,801
2011-12-06 2011-12-02 12.501 165,632 +2,856 0.24% 2,070,602
2011-11-24 2011-11-22 11.766 162,776 -4,080 0.23% 1,915,199
2011-11-22 2011-11-18 12.134 166,856 -3,263 0.24% 2,024,553
2011-11-21 2011-11-17 12.256 170,119 +4,895 0.24% 2,084,995
2011-11-18 2011-11-16 12.256 165,224 +2,448 0.24% 2,025,001
2011-11-16 2011-11-14 12.746 162,776 -2,856 0.23% 2,074,798
2011-11-15 2011-11-11 12.501 165,632 +2,856 0.24% 2,070,602
2011-11-14 2011-11-10 12.501 162,776 +4,079 0.23% 2,034,899
2011-11-10 2011-11-08 13.972 158,697 -16,114 0.23% 2,217,307
2011-11-09 2011-11-07 14.707 174,811 +12,545 0.25% 2,571,001
2011-11-01 2011-10-28 11.030 162,266 -2,040 0.23% 1,789,873
2011-10-31 2011-10-27 10.540 164,306 -2,040 0.24% 1,731,825
2011-10-26 2011-10-24 10.295 166,346 +2,040 0.24% 1,712,552
2011-10-17 2011-10-13 10.663 164,306 +2,040 0.24% 1,751,963
2011-10-13 2011-10-11 9.927 162,266 -408 0.23% 1,610,886
2011-10-10 2011-10-06 9.560 162,674 -816 0.23% 1,555,124
2011-10-06 2011-10-03 9.927 163,490 +3,264 0.23% 1,623,037
2011-10-04 2011-09-30 10.785 160,226 -1,632 0.23% 1,728,096
2011-09-28 2011-09-26 9.070 161,858 +204 0.23% 1,467,973
2011-09-19 2011-09-15 10.785 161,654 -2,142 0.23% 1,743,498
2011-09-01 2011-08-30 11.153 163,796 -7,547 0.23% 1,826,825
2011-08-25 2011-08-23 11.030 171,343 +7,547 0.25% 1,889,997
2011-08-24 2011-08-22 11.030 163,796 -20,398 0.23% 1,806,750
2011-08-23 2011-08-19 11.766 184,194 -6,935 0.26% 2,167,200
2011-08-22 2011-08-18 11.888 191,129 -4,080 0.27% 2,272,221
2011-08-11 2011-08-09 12.134 195,209 +1,632 0.28% 2,368,576
2011-08-10 2011-08-08 12.256 193,577 -4,080 0.28% 2,372,499
2011-08-09 2011-08-05 12.256 197,657 +4,080 0.28% 2,422,503
2011-08-05 2011-08-03 13.482 193,577 -44,876 0.28% 2,609,748
2011-08-03 2011-08-01 14.707 238,453 -1,428 0.34% 3,507,004
2011-08-01 2011-07-28 15.277 239,881 -33,401 0.34% 3,664,553
2011-07-29 2011-07-27 15.277 273,282 +4,648 0.34% 4,174,805
2011-07-21 2011-07-19 15.061 268,634 -2,789 0.34% 4,045,999
2011-07-20 2011-07-18 15.061 271,423 +9,296 0.34% 4,088,006
2011-07-15 2011-07-13 15.492 262,127 +65,067 0.33% 4,060,795
2011-07-13 2011-07-11 15.492 197,060 +5,112 0.25% 3,052,796
2011-06-29 2011-06-27 14.416 191,948 -2,905 0.24% 2,767,102
2011-06-27 2011-06-23 13.770 194,853 +1,627 0.25% 2,683,205
2011-06-24 2011-06-22 13.770 193,226 +2,324 0.24% 2,660,801
2011-06-23 2011-06-21 13.770 190,902 +2,905 0.24% 2,628,798
2011-06-17 2011-06-15 14.631 187,997 -5,810 0.24% 2,750,595
2011-06-16 2011-06-14 13.770 193,807 +2,789 0.24% 2,668,801
2011-06-15 2011-06-13 13.986 191,018 -5,578 0.24% 2,671,495
2011-06-08 2011-06-03 14.846 196,596 +16,267 0.25% 2,918,707
2011-06-02 2011-05-31 15.277 180,329 -1,045 0.23% 2,754,804
2011-06-01 2011-05-30 14.846 181,374 -5,461 0.23% 2,692,718
2011-05-30 2011-05-26 14.722 186,835 -4,308 0.24% 2,750,579
2011-05-27 2011-05-25 14.722 191,143 -713 0.24% 2,814,002
2011-05-23 2011-05-19 14.932 191,856 +1,070 0.24% 2,864,848
2011-05-18 2011-05-16 15.143 190,786 -3,566 0.23% 2,888,996
2011-05-16 2011-05-12 14.932 194,352 +951 0.24% 2,902,119
2011-05-09 2011-05-05 14.722 193,401 -1,427 0.24% 2,847,244
2011-05-06 2011-05-04 14.722 194,828 -9,509 0.24% 2,868,252
2011-04-28 2011-04-26 14.932 204,337 +2,377 0.25% 3,051,218
2011-04-27 2011-04-21 15.143 201,960 -9,510 0.25% 3,058,199
2011-04-21 2011-04-19 15.143 211,470 +951 0.26% 3,202,205
2011-04-19 2011-04-15 15.563 210,519 +119 0.26% 3,276,355
2011-04-15 2011-04-13 15.353 210,400 -119 0.26% 3,230,253
2011-04-14 2011-04-12 15.353 210,519 -832 0.26% 3,232,080
2011-04-12 2011-04-08 15.774 211,351 -28,529 0.26% 3,333,753
2011-04-11 2011-04-07 15.563 239,880 -27,459 0.30% 3,733,307
2011-04-08 2011-04-06 15.774 267,339 +49,807 0.33% 4,216,882
2011-04-07 2011-04-04 15.353 217,532 +26,627 0.27% 3,339,750
2011-04-06 2011-04-01 14.932 190,905 -5,706 0.23% 2,850,648
2011-03-31 2011-03-29 15.353 196,611 +1,070 0.24% 3,018,551
2011-03-30 2011-03-28 13.460 195,541 +951 0.24% 2,631,999
2011-03-25 2011-03-23 13.670 194,590 +2,377 0.24% 2,660,123
2011-03-23 2011-03-21 13.460 192,213 -951 0.24% 2,587,204
2011-03-02 2011-02-28 13.460 193,164 +1,308 0.24% 2,600,004
2011-02-25 2011-02-23 13.881 191,856 -2,378 0.24% 2,663,098
2011-02-15 2011-02-11 13.881 194,234 -4,754 0.24% 2,696,107
2011-02-14 2011-02-10 13.881 198,988 -4,755 0.24% 2,762,096
2011-02-08 2011-02-02 13.670 203,743 -1,427 0.25% 2,785,249
2011-01-25 2011-01-21 13.881 205,170 +951 0.25% 2,847,906
2011-01-21 2011-01-19 14.091 204,219 +4,755 0.25% 2,877,656
2011-01-20 2011-01-18 14.091 199,464 -1,307 0.25% 2,810,653
2011-01-14 2011-01-12 14.722 200,771 -951 0.25% 2,955,745
2011-01-10 2011-01-06 14.722 201,722 -3,329 0.25% 2,969,745
2011-01-04 2010-12-31 14.512 205,051 +21,278 0.25% 2,975,630
2010-12-29 2010-12-24 14.512 183,773 +1,070 0.23% 2,666,851
2010-12-16 2010-12-14 14.722 182,703 -2,021 0.22% 2,689,748
2010-12-07 2010-12-03 14.932 184,724 +1,427 0.23% 2,758,351
2010-12-03 2010-12-01 14.722 183,297 -3,804 0.23% 2,698,493
2010-11-26 2010-11-24 15.143 187,101 -476 0.23% 2,833,195
2010-11-25 2010-11-23 15.143 187,577 -4,398 0.23% 2,840,403
2010-11-23 2010-11-19 15.353 191,975 -1,426 0.24% 2,947,375
2010-11-19 2010-11-17 14.932 193,401 -6,895 0.24% 2,887,919
2010-11-17 2010-11-15 15.563 200,296 +951 0.25% 3,117,252
2010-11-16 2010-11-12 15.774 199,345 -31,382 0.25% 3,144,376
2010-11-15 2010-11-11 16.615 230,727 +24,250 0.28% 3,833,482
2010-11-12 2010-11-10 16.404 206,477 -5,706 0.25% 3,387,148
2010-11-11 2010-11-09 15.984 212,183 +3,804 0.26% 3,391,502
2010-11-10 2010-11-08 15.984 208,379 -36,850 0.26% 3,330,699
2010-11-08 2010-11-04 15.353 245,229 +4,280 0.30% 3,764,979
2010-11-05 2010-11-03 15.353 240,949 +475 0.30% 3,699,269
2010-11-04 2010-11-02 15.353 240,474 -2,377 0.30% 3,691,976
2010-11-02 2010-10-29 15.353 242,851 -1,308 0.30% 3,728,470
2010-11-01 2010-10-28 15.563 244,159 +3,566 0.30% 3,799,902
2010-10-29 2010-10-27 15.774 240,593 +21,159 0.30% 3,795,003
2010-10-28 2010-10-26 15.563 219,434 +2,377 0.27% 3,415,101
2010-10-27 2010-10-25 15.353 217,057 -713 0.27% 3,332,457
2010-10-25 2010-10-21 15.143 217,770 +6,657 0.27% 3,297,604
2010-10-22 2010-10-20 15.143 211,113 -9,510 0.26% 3,196,799
2010-10-20 2010-10-18 15.143 220,623 -4,279 0.27% 3,340,805
2010-10-19 2010-10-15 15.353 224,902 +15,215 0.28% 3,452,901
2010-10-18 2010-10-14 14.932 209,687 -5,705 0.26% 3,131,106
2010-10-15 2010-10-13 15.143 215,392 -3,566 0.26% 3,261,595
2010-10-14 2010-10-12 14.932 218,958 +1,901 0.27% 3,269,543
2010-10-12 2010-10-08 14.932 217,057 -950 0.27% 3,241,157
2010-10-11 2010-10-07 15.143 218,007 +2,852 0.27% 3,301,192
2010-10-07 2010-10-05 14.932 215,155 -2,377 0.26% 3,212,756
2010-10-06 2010-10-04 14.932 217,532 +5,706 0.27% 3,248,250
2010-10-05 2010-09-30 15.353 211,826 +1,664 0.26% 3,252,146
2010-10-04 2010-09-29 15.563 210,162 -19,970 0.26% 3,270,799
2010-09-30 2010-09-28 15.563 230,132 +8,202 0.28% 3,581,596
2010-09-29 2010-09-27 15.353 221,930 +1,664 0.27% 3,407,272
2010-09-28 2010-09-24 15.353 220,266 -4,755 0.27% 3,381,725
2010-09-27 2010-09-22 15.353 225,021 -16,523 0.28% 3,454,728
2010-09-24 2010-09-21 15.143 241,544 +1,308 0.30% 3,657,604
2010-09-22 2010-09-20 15.143 240,236 -5,706 0.30% 3,637,797
2010-09-21 2010-09-17 14.932 245,942 +3,328 0.30% 3,672,476
2010-09-20 2010-09-16 14.932 242,614 +7,133 0.30% 3,622,781
2010-09-17 2010-09-15 14.932 235,481 -14,265 0.29% 3,516,269
2010-09-16 2010-09-14 14.932 249,746 -5,706 0.31% 3,729,278
2010-09-15 2010-09-13 15.353 255,452 +17,355 0.31% 3,921,932
2010-09-14 2010-09-10 15.563 238,097 +10,223 0.29% 3,705,557
2010-09-13 2010-09-09 14.512 227,874 +9,748 0.28% 3,306,829
2010-09-09 2010-09-07 14.512 218,126 +951 0.27% 3,165,370
2010-09-08 2010-09-06 14.512 217,175 +2,852 0.27% 3,151,569
2010-09-02 2010-08-31 13.881 214,323 -3,328 0.26% 2,974,957
2010-08-27 2010-08-25 14.301 217,651 -1,902 0.27% 3,112,702
2010-08-25 2010-08-23 15.143 219,553 -4,755 0.27% 3,324,603
2010-08-24 2010-08-20 15.143 224,308 -9,509 0.28% 3,396,606
2010-08-23 2010-08-19 15.353 233,817 -11,887 0.29% 3,589,772
2010-08-20 2010-08-18 15.143 245,704 -7,132 0.30% 3,720,597
2010-08-19 2010-08-17 15.353 252,836 +11,887 0.31% 3,881,769
2010-08-17 2010-08-13 14.932 240,949 -16,642 0.30% 3,597,919
2010-08-16 2010-08-12 14.722 257,591 -4,280 0.32% 3,792,247
2010-08-13 2010-08-11 14.932 261,871 -2,377 0.32% 3,910,332
2010-08-12 2010-08-10 15.143 264,248 -5,230 0.33% 4,001,401
2010-08-11 2010-08-09 15.353 269,478 +5,824 0.33% 4,137,272
2010-08-10 2010-08-06 15.353 263,654 +2,378 0.32% 4,047,857
2010-08-09 2010-08-05 15.353 261,276 +4,755 0.32% 4,011,348
2010-08-06 2010-08-04 14.932 256,521 -2,378 0.32% 3,830,445
2010-08-05 2010-08-03 15.143 258,899 -19,019 0.32% 3,920,404
2010-08-04 2010-08-02 15.353 277,918 -21,397 0.34% 4,266,851
2010-08-03 2010-07-30 14.932 299,315 -7,132 0.37% 4,469,457
2010-08-02 2010-07-29 15.143 306,447 -7,964 0.38% 4,640,404
2010-07-30 2010-07-28 15.353 314,411 +13,313 0.39% 4,827,125
2010-07-29 2010-07-27 14.722 301,098 +9,985 0.37% 4,432,756
2010-07-28 2010-07-26 15.143 291,113 -99,256 0.36% 4,408,207
2010-07-27 2010-07-23 17.035 390,369 +713 0.48% 6,650,101
2010-07-26 2010-07-22 16.825 389,656 -951 0.48% 6,556,005
2010-07-22 2010-07-20 16.825 390,607 +2,140 0.48% 6,572,005
2010-07-21 2010-07-19 16.404 388,467 +4,636 0.48% 6,372,600
2010-07-19 2010-07-15 16.825 383,831 -2,853 0.47% 6,457,999
2010-07-16 2010-07-14 17.246 386,684 -475 0.48% 6,668,651
2010-07-15 2010-07-13 17.456 387,159 +7,607 0.48% 6,758,267
2010-07-14 2010-07-12 17.877 379,552 -13,551 0.47% 6,785,129
2010-07-13 2010-07-09 16.825 393,103 -6,776 0.48% 6,614,001
2010-07-12 2010-07-08 16.615 399,879 +12,838 0.49% 6,643,908
2010-07-09 2010-07-07 16.404 387,041 +3,210 0.48% 6,349,207
2010-07-08 2010-07-06 16.825 383,831 -5,825 0.47% 6,457,999
2010-07-07 2010-07-05 16.615 389,656 -11,411 0.48% 6,474,055
2010-07-06 2010-07-02 16.615 401,067 +12,957 0.49% 6,663,646
2010-07-05 2010-06-30 17.246 388,110 +3,803 0.48% 6,693,243
2010-07-02 2010-06-29 17.246 384,307 +5,350 0.47% 6,627,657
2010-06-30 2010-06-28 17.877 378,957 +11,292 0.47% 6,774,493
2010-06-29 2010-06-25 18.087 367,665 +4,755 0.45% 6,649,954
2010-06-28 2010-06-24 18.297 362,910 +6,657 0.45% 6,640,275
2010-06-25 2010-06-23 18.508 356,253 +5,111 0.44% 6,593,395
2010-06-24 2010-06-22 18.508 351,142 +17,117 0.43% 6,498,803
2010-06-23 2010-06-21 18.508 334,025 +17,118 0.41% 6,182,008
2010-06-22 2010-06-18 18.297 316,907 +713 0.39% 5,798,544
2010-06-21 2010-06-17 19.139 316,194 -6,181 0.39% 6,051,498
2010-06-18 2010-06-15 19.559 322,375 -238 0.40% 6,305,394
2010-06-17 2010-06-14 19.349 322,613 -11,887 0.40% 6,242,199
2010-06-15 2010-06-11 18.297 334,500 +8,559 0.41% 6,120,449
2010-06-14 2010-06-10 17.666 325,941 +5,468 0.40% 5,758,193
2010-06-11 2010-06-09 18.087 320,473 +7,132 0.39% 5,796,393
2010-06-10 2010-06-08 18.297 313,341 -2,853 0.39% 5,733,296
2010-06-09 2010-06-07 18.718 316,194 +14,978 0.39% 5,918,498
2010-06-08 2010-06-04 18.928 301,216 -5,706 0.37% 5,701,491
2010-06-07 2010-06-03 18.297 306,922 -24,250 0.38% 5,615,846
2010-06-04 2010-06-02 17.456 331,172 +15,691 0.41% 5,780,955
2010-06-03 2010-06-01 17.246 315,481 -119 0.39% 5,440,702
2010-06-02 2010-05-31 17.666 315,600 -9,034 0.39% 5,575,505
2010-06-01 2010-05-28 17.666 324,634 +8,559 0.40% 5,735,103
2010-05-31 2010-05-27 17.461 316,075 +20,100 0.39% 5,518,967
2010-05-28 2010-05-26 16.845 295,975 +12,170 0.36% 4,985,602
2010-05-27 2010-05-25 17.256 283,805 +2,434 0.34% 4,897,203
2010-05-26 2010-05-24 18.488 281,371 +974 0.34% 5,202,003
2010-05-25 2010-05-20 18.693 280,397 -28,356 0.34% 5,241,595
2010-05-24 2010-05-19 19.104 308,753 -609 0.37% 5,898,518
2010-05-20 2010-05-18 20.542 309,362 +2,556 0.37% 6,355,002
2010-05-19 2010-05-17 20.748 306,806 -25,436 0.37% 6,365,521
2010-05-18 2010-05-14 20.748 332,242 -2,190 0.40% 6,893,260
2010-05-17 2010-05-13 20.131 334,432 -18,499 0.40% 6,732,597
2010-05-14 2010-05-12 18.693 352,931 +26,653 0.42% 6,597,508
2010-05-13 2010-05-11 19.310 326,278 -20,933 0.39% 6,300,346
2010-05-12 2010-05-10 19.926 347,211 +28,478 0.42% 6,918,532
2010-05-11 2010-05-07 20.953 318,733 +4,868 0.38% 6,678,454
2010-05-10 2010-05-06 21.980 313,865 -973 0.38% 6,898,829
2010-05-07 2010-05-05 22.597 314,838 +8,640 0.38% 7,114,241
2010-05-06 2010-05-04 22.597 306,198 +6,572 0.37% 6,919,007
2010-05-05 2010-05-03 23.418 299,626 -20,689 0.36% 7,016,703
2010-05-04 2010-04-30 22.186 320,315 +11,562 0.38% 7,106,402
2010-05-03 2010-04-29 21.159 308,753 -42,717 0.37% 6,532,767
2010-04-30 2010-04-28 23.213 351,470 -46,368 0.42% 8,158,596
2010-04-29 2010-04-27 22.597 397,838 +81,174 0.48% 8,989,752
2010-04-28 2010-04-26 20.542 316,664 +36,997 0.38% 6,505,002
2010-04-27 2010-04-23 20.337 279,667 -43,569 0.34% 5,687,549
2010-04-26 2010-04-22 20.131 323,236 -233,421 0.39% 6,507,206
2010-04-23 2010-04-21 20.748 556,657 -182,793 0.67% 11,549,357
2010-04-22 2010-04-20 21.159 739,450 +329,807 0.89% 15,645,692
2010-04-21 2010-04-19 18.899 409,643 +88,841 0.49% 7,741,803
2010-04-20 2010-04-16 19.721 320,802 +103,811 0.39% 6,326,406
2010-04-19 2010-04-15 17.666 216,991 +43,325 0.26% 3,833,442
2010-04-16 2010-04-14 16.845 173,666 -4,381 0.21% 2,925,347
2010-04-15 2010-04-13 16.845 178,047 -487 0.21% 2,999,144
2010-04-13 2010-04-09 16.845 178,534 -18,499 0.21% 3,007,347
2010-04-12 2010-04-08 16.639 197,033 +5,355 0.24% 3,278,481
2010-04-01 2010-03-30 15.818 191,678 +4,868 0.23% 3,031,878
2010-03-31 2010-03-29 15.612 186,810 +2,921 0.22% 2,916,503
2010-03-30 2010-03-26 15.612 183,889 +4,868 0.22% 2,870,900
2010-03-29 2010-03-25 15.818 179,021 +1,947 0.22% 2,831,675
2010-03-26 2010-03-24 16.023 177,074 -4,868 0.21% 2,837,254
2010-03-25 2010-03-23 16.023 181,942 +9,736 0.22% 2,915,253
2010-03-23 2010-03-19 15.612 172,206 +9,615 0.21% 2,688,504
2010-03-22 2010-03-18 16.023 162,591 -1,217 0.20% 2,605,193
2010-03-19 2010-03-17 16.023 163,808 -6,329 0.20% 2,624,693
2010-03-18 2010-03-16 16.023 170,137 +1,217 0.20% 2,726,102
2010-03-17 2010-03-15 15.612 168,920 -34,076 0.20% 2,637,202
2010-03-16 2010-03-12 15.818 202,996 +5,477 0.24% 3,210,901
2010-03-15 2010-03-11 15.818 197,519 +17,890 0.24% 3,124,268
2010-03-11 2010-03-09 15.818 179,629 +12,048 0.22% 2,841,292
2010-03-10 2010-03-08 15.818 167,581 +243 0.20% 2,650,722
2010-03-08 2010-03-04 15.818 167,338 +122 0.20% 2,646,879
2010-03-05 2010-03-03 15.818 167,216 -2,434 0.20% 2,644,949
2010-03-04 2010-03-02 16.228 169,650 +7,302 0.20% 2,753,149
2010-03-03 2010-03-01 15.407 162,348 -1,947 0.20% 2,501,249
2010-02-26 2010-02-24 14.996 164,295 -5,355 0.20% 2,463,746
2010-02-22 2010-02-18 14.790 169,650 -2,434 0.20% 2,509,199
2010-02-18 2010-02-12 14.996 172,084 +7,302 0.21% 2,580,549
2010-02-10 2010-02-08 15.201 164,782 -9,736 0.20% 2,504,899
2010-02-05 2010-02-03 15.407 174,518 -487 0.21% 2,688,749
2010-02-04 2010-02-02 14.996 175,005 +3,895 0.21% 2,624,352
2010-02-02 2010-01-29 15.612 171,110 -2,434 0.21% 2,671,393
2010-02-01 2010-01-28 15.612 173,544 -9,736 0.21% 2,709,393
2010-01-29 2010-01-27 15.201 183,280 +2,920 0.22% 2,786,093
2010-01-26 2010-01-22 15.818 180,360 -34,563 0.22% 2,852,855
2010-01-25 2010-01-21 16.023 214,923 +4,868 0.26% 3,443,707
2010-01-22 2010-01-20 16.434 210,055 -7,302 0.25% 3,452,008
2010-01-21 2010-01-19 16.845 217,357 -608 0.26% 3,661,308
2010-01-20 2010-01-18 16.639 217,965 +3,529 0.26% 3,626,774
2010-01-18 2010-01-14 16.228 214,436 +5,842 0.26% 3,479,954
2010-01-15 2010-01-13 16.023 208,594 -2,069 0.25% 3,342,298
2010-01-14 2010-01-12 16.228 210,663 -243 0.25% 3,418,724
2010-01-13 2010-01-11 16.228 210,906 -4,868 0.25% 3,422,668
2010-01-11 2010-01-07 16.228 215,774 +4,016 0.26% 3,501,668
2010-01-08 2010-01-06 16.434 211,758 +1,582 0.25% 3,479,994
2010-01-07 2010-01-05 16.434 210,176 +34,563 0.25% 3,453,996
2010-01-06 2010-01-04 15.612 175,613 -2,434 0.21% 2,741,694
2009-12-30 2009-12-28 15.818 178,047 -2,678 0.21% 2,816,269
2009-12-29 2009-12-24 15.407 180,725 +2,678 0.22% 2,784,378
2009-12-28 2009-12-22 15.201 178,047 -974 0.21% 2,706,544
2009-12-22 2009-12-18 15.201 179,021 -1,460 0.22% 2,721,350
2009-12-21 2009-12-17 15.612 180,481 -11,197 0.22% 2,817,694
2009-12-16 2009-12-14 16.434 191,678 -852 0.23% 3,150,003
2009-12-15 2009-12-11 16.639 192,530 +3,895 0.23% 3,203,555
2009-12-14 2009-12-10 16.639 188,635 -2,434 0.23% 3,138,745
2009-12-10 2009-12-08 17.050 191,069 -731 0.23% 3,257,745
2009-12-09 2009-12-07 17.050 191,800 +3,895 0.23% 3,270,208
2009-12-07 2009-12-03 16.845 187,905 +8,032 0.23% 3,165,198
2009-12-03 2009-12-01 16.434 179,873 -1,947 0.22% 2,956,002
2009-12-02 2009-11-30 16.023 181,820 +4,868 0.22% 2,913,299
2009-12-01 2009-11-27 15.818 176,952 -4,381 0.21% 2,798,949
2009-11-30 2009-11-26 16.434 181,333 +1,947 0.22% 2,979,995
2009-11-27 2009-11-25 16.845 179,386 -1,339 0.22% 3,021,699
2009-11-26 2009-11-24 17.050 180,725 -4,259 0.22% 3,081,379
2009-11-25 2009-11-23 17.256 184,984 +2,434 0.22% 3,191,995
2009-11-24 2009-11-20 17.256 182,550 +3,651 0.22% 3,149,995
2009-11-23 2009-11-19 17.461 178,899 +5,355 0.21% 3,123,745
2009-11-20 2009-11-18 16.434 173,544 -1,948 0.21% 2,851,992
2009-11-19 2009-11-17 16.228 175,492 +10,710 0.21% 2,847,955
2009-11-18 2009-11-16 16.228 164,782 +1,460 0.20% 2,674,149
2009-11-11 2009-11-09 17.050 163,322 +4,382 0.20% 2,784,656
2009-11-10 2009-11-06 16.228 158,940 +4,868 0.19% 2,579,343
2009-11-09 2009-11-05 15.818 154,072 -2,434 0.19% 2,437,043
2009-11-04 2009-11-02 15.818 156,506 -122 0.19% 2,475,543
2009-11-02 2009-10-29 15.407 156,628 -2,434 0.19% 2,413,123
2009-10-27 2009-10-22 15.612 159,062 -2,434 0.19% 2,483,298
2009-10-21 2009-10-19 15.201 161,496 -122 0.19% 2,454,948
2009-10-13 2009-10-09 14.585 161,618 -2,434 0.19% 2,357,202
2009-10-09 2009-10-07 14.585 164,052 -2,677 0.20% 2,392,702
2009-10-08 2009-10-06 14.380 166,729 -3,895 0.20% 2,397,496
2009-10-07 2009-10-05 14.380 170,624 -2,434 0.20% 2,453,505
2009-10-06 2009-10-02 14.174 173,058 -1,460 0.21% 2,452,955
2009-09-28 2009-09-24 14.996 174,518 +1,704 0.21% 2,617,049
2009-09-25 2009-09-23 15.407 172,814 -3,408 0.21% 2,662,496
2009-09-24 2009-09-22 15.612 176,222 -2,434 0.21% 2,751,202
2009-09-23 2009-09-21 15.407 178,656 -1,460 0.21% 2,752,502
2009-09-22 2009-09-18 15.818 180,116 -52,331 0.22% 2,848,995
2009-09-21 2009-09-17 15.612 232,447 +3,407 0.28% 3,628,994
2009-09-18 2009-09-16 15.612 229,040 -9,736 0.28% 3,575,804
2009-09-17 2009-09-15 15.818 238,776 -4,868 0.29% 3,776,854
2009-09-16 2009-09-14 15.818 243,644 -2,921 0.29% 3,853,853
2009-09-14 2009-09-10 16.023 246,565 -49,532 0.30% 3,950,707
2009-09-11 2009-09-09 16.639 296,097 +9,615 0.36% 4,926,832
2009-09-10 2009-09-08 16.639 286,482 +1,460 0.34% 4,766,846
2009-09-09 2009-09-07 16.845 285,022 -66,205 0.34% 4,801,103
2009-09-08 2009-09-04 15.818 351,227 +159,671 0.42% 5,555,554
2009-09-07 2009-09-03 15.818 191,556 +122 0.23% 3,029,948
2009-09-04 2009-09-02 16.023 191,434 +4,868 0.23% 3,067,344
2009-09-03 2009-09-01 16.023 186,566 -244 0.22% 2,989,344
2009-09-02 2009-08-31 15.612 186,810 -730 0.22% 2,916,503
2009-09-01 2009-08-28 16.023 187,540 -2,677 0.23% 3,004,950
2009-08-31 2009-08-27 16.434 190,217 -2,434 0.23% 3,125,993
2009-08-28 2009-08-26 16.434 192,651 +1,947 0.23% 3,165,993
2009-08-27 2009-08-25 16.639 190,704 -974 0.23% 3,173,172
2009-08-26 2009-08-24 16.434 191,678 +4,868 0.23% 3,150,003
2009-08-25 2009-08-21 16.434 186,810 -4,868 0.22% 3,070,003
2009-08-24 2009-08-20 16.434 191,678 -3,407 0.23% 3,150,003
2009-08-21 2009-08-19 16.434 195,085 -48,072 0.23% 3,205,993
2009-08-20 2009-08-18 16.228 243,157 -9,614 0.29% 3,946,050
2009-08-19 2009-08-17 16.434 252,771 -10,710 0.30% 4,153,995
2009-08-17 2009-08-13 17.050 263,481 +365 0.32% 4,492,376
2009-08-14 2009-08-12 17.256 263,116 +730 0.32% 4,540,203
2009-08-13 2009-08-11 17.461 262,386 -17,038 0.32% 4,581,507
2009-08-12 2009-08-10 17.256 279,424 +2,556 0.34% 4,821,606
2009-08-11 2009-08-07 17.050 276,868 -12,048 0.33% 4,720,626
2009-08-10 2009-08-06 17.461 288,916 -46,733 0.35% 5,044,746
2009-08-07 2009-08-05 17.461 335,649 -116,589 0.40% 5,860,748
2009-08-06 2009-08-04 17.050 452,238 +3,651 0.54% 7,710,701
2009-08-05 2009-08-03 17.461 448,587 +16,308 0.54% 7,832,752
2009-08-04 2009-07-31 17.666 432,279 -28,600 0.52% 7,636,799
2009-08-03 2009-07-30 17.050 460,879 +8,033 0.55% 7,858,031
2009-07-31 2009-07-29 17.050 452,846 +19,472 0.54% 7,721,068
2009-07-30 2009-07-28 17.872 433,374 -122 0.52% 7,745,168
2009-07-29 2009-07-27 18.077 433,496 -7,302 0.52% 7,836,398
2009-07-28 2009-07-24 17.666 440,798 +48,437 0.53% 7,787,298
2009-07-27 2009-07-23 17.256 392,361 +3,894 0.47% 6,770,393
2009-07-24 2009-07-22 17.461 388,467 +15,456 0.47% 6,783,000
2009-07-23 2009-07-21 17.256 373,011 +487 0.45% 6,436,498
2009-07-22 2009-07-20 16.845 372,524 -3,773 0.45% 6,275,045
2009-07-21 2009-07-17 17.050 376,297 +9,736 0.45% 6,415,900
2009-07-16 2009-07-14 16.639 366,561 +4,381 0.44% 6,099,300
2009-07-10 2009-07-08 16.434 362,180 +1,217 0.44% 5,952,004
2009-07-08 2009-07-06 16.639 360,963 +730 0.43% 6,006,154
2009-07-03 2009-06-30 17.050 360,233 +2,434 0.43% 6,142,007
2009-07-02 2009-06-29 17.050 357,799 -1,460 0.43% 6,100,507
2009-06-30 2009-06-26 17.050 359,259 +1,460 0.43% 6,125,401
2009-06-26 2009-06-24 16.845 357,799 +122 0.43% 6,027,007
2009-06-23 2009-06-19 17.666 357,677 -122 0.43% 6,318,852
2009-06-22 2009-06-18 17.461 357,799 -3,894 0.43% 6,247,508
2009-06-18 2009-06-16 17.872 361,693 +487 0.43% 6,464,100
2009-06-17 2009-06-15 18.077 361,206 -1,461 0.43% 6,529,597
2009-06-16 2009-06-12 18.488 362,667 +4,017 0.44% 6,705,008
2009-06-15 2009-06-11 20.337 358,650 +6,936 0.43% 7,293,815
2009-06-12 2009-06-10 18.283 351,714 -4,259 0.42% 6,430,258
2009-06-11 2009-06-09 17.872 355,973 -1,217 0.43% 6,361,874
2009-06-09 2009-06-05 17.872 357,190 -1,582 0.43% 6,383,624
2009-06-08 2009-06-04 17.872 358,772 +487 0.43% 6,411,897
2009-06-05 2009-06-03 18.077 358,285 +1,947 0.43% 6,476,793
2009-06-04 2009-06-02 18.283 356,338 -6,694 0.43% 6,514,797
2009-06-03 2009-06-01 17.666 363,032 +2,191 0.44% 6,413,456
2009-06-02 2009-05-29 17.194 360,841 +1,460 0.43% 6,204,261
2009-06-01 2009-05-27 16.799 359,381 -21,759 0.43% 6,037,109
2009-05-29 2009-05-26 16.799 381,140 +13,662 0.44% 6,402,630
2009-05-26 2009-05-22 16.403 367,478 -14,168 0.42% 6,027,877
2009-05-25 2009-05-21 17.194 381,646 +5,566 0.44% 6,561,980
2009-05-22 2009-05-20 16.799 376,080 -12,650 0.43% 6,317,629
2009-05-21 2009-05-19 16.601 388,730 -3,036 0.45% 6,453,307
2009-05-20 2009-05-18 16.601 391,766 +3,036 0.45% 6,503,707
2009-05-19 2009-05-15 16.403 388,730 +1,518 0.45% 6,376,481
2009-05-18 2009-05-14 15.810 387,212 -2,530 0.45% 6,122,006
2009-05-15 2009-05-13 16.206 389,742 +1,518 0.45% 6,316,057
2009-05-14 2009-05-12 16.206 388,224 +759 0.45% 6,291,456
2009-05-13 2009-05-11 16.206 387,465 -7,590 0.45% 6,279,156
2009-05-12 2009-05-08 16.403 395,055 -506 0.46% 6,480,233
2009-05-11 2009-05-07 15.415 395,561 -2,529 0.46% 6,097,657
2009-05-08 2009-05-06 16.008 398,090 +22,769 0.46% 6,372,667
2009-05-07 2009-05-05 15.810 375,321 -3,036 0.43% 5,934,004
2009-05-06 2009-05-04 15.415 378,357 -7,843 0.44% 5,832,454
2009-05-05 2009-04-30 16.008 386,200 +1,771 0.45% 6,182,331
2009-05-04 2009-04-29 16.206 384,429 +11,638 0.44% 6,229,955
2009-04-30 2009-04-28 16.403 372,791 -57,557 0.43% 6,115,028
2009-04-29 2009-04-27 18.380 430,348 -5,186 0.50% 7,909,658
2009-04-27 2009-04-23 14.032 435,534 +1,012 0.50% 6,111,325
2009-04-24 2009-04-22 14.032 434,522 -7,590 0.50% 6,097,125
2009-04-23 2009-04-21 14.229 442,112 +3,036 0.51% 6,291,001
2009-04-22 2009-04-20 14.229 439,076 +2,530 0.51% 6,247,800
2009-04-21 2009-04-17 14.229 436,546 -4,048 0.50% 6,211,800
2009-04-20 2009-04-16 14.229 440,594 -3,542 0.51% 6,269,401
2009-04-17 2009-04-15 14.625 444,136 +9,108 0.51% 6,495,351
2009-04-16 2009-04-14 13.834 435,028 -6,831 0.50% 6,018,250
2009-04-15 2009-04-09 13.439 441,859 +5,819 0.51% 5,938,101
2009-04-14 2009-04-08 13.044 436,040 +379 0.50% 5,687,550
2009-04-09 2009-04-07 13.637 435,661 -57,177 0.50% 5,940,907
2009-04-08 2009-04-06 11.858 492,838 -759 0.57% 5,844,002
2009-04-07 2009-04-03 12.055 493,597 -2,783 0.57% 5,950,553
2009-04-06 2009-04-02 11.265 496,380 +3,416 0.57% 5,591,703
2009-04-03 2009-04-01 10.870 492,964 +2,656 0.57% 5,358,372
2009-04-01 2009-03-30 10.870 490,308 -8,096 0.57% 5,329,502
2009-03-31 2009-03-27 10.474 498,404 +6,578 0.58% 5,220,503
2009-03-12 2009-03-10 11.660 491,826 +22,770 0.57% 5,734,802
2009-03-05 2009-03-03 12.648 469,056 +5,060 0.54% 5,932,799
2009-03-04 2009-03-02 12.648 463,996 -506 0.54% 5,868,798
2009-03-03 2009-02-27 13.044 464,502 -2,530 0.54% 6,058,798
2009-02-27 2009-02-25 12.846 467,032 +56,165 0.54% 5,999,498
2009-02-19 2009-02-17 13.439 410,867 -3,795 0.47% 5,521,602
2009-02-13 2009-02-11 13.637 414,662 -2,530 0.48% 5,654,553
2009-02-12 2009-02-10 13.044 417,192 -10,879 0.48% 5,441,703
2009-02-11 2009-02-09 13.439 428,071 +1,265 0.49% 5,752,805
2009-02-09 2009-02-05 13.439 426,806 -9,234 0.49% 5,735,805
2009-02-06 2009-02-04 13.834 436,040 +18,848 0.50% 6,032,250
2009-01-23 2009-01-21 12.055 417,192 +3,416 0.48% 5,029,453
2009-01-20 2009-01-16 12.055 413,776 +3,415 0.48% 4,988,271
2009-01-19 2009-01-15 12.253 410,361 +40,606 0.47% 5,028,202
2009-01-16 2009-01-14 12.846 369,755 +14,294 0.43% 4,749,877
2009-01-15 2009-01-13 12.846 355,461 +9,235 0.41% 4,566,256
2009-01-14 2009-01-12 13.241 346,226 +39,341 0.40% 4,584,473
2009-01-13 2009-01-09 13.637 306,885 +17,710 0.35% 4,184,848
2009-01-12 2009-01-08 14.229 289,175 +7,590 0.33% 4,114,795
2009-01-08 2009-01-06 13.637 281,585 +30,359 0.33% 3,839,844
2009-01-07 2009-01-05 13.834 251,226 +15,812 0.29% 3,475,502
2009-01-06 2009-01-02 14.032 235,414 +28,589 0.27% 3,303,281
2009-01-05 2008-12-31 14.032 206,825 +27,703 0.24% 2,902,126
2008-12-30 2008-12-24 14.427 179,122 +1,012 0.21% 2,584,204
2008-12-22 2008-12-18 14.229 178,110 +759 0.21% 2,534,403
2008-12-15 2008-12-11 14.032 177,351 +2,910 0.20% 2,488,553
2008-12-11 2008-12-09 13.637 174,441 +24,793 0.20% 2,378,771
2008-12-09 2008-12-05 14.229 149,648 +2,277 0.17% 2,129,405
2008-12-08 2008-12-04 13.637 147,371 +6,325 0.17% 2,009,630
2008-11-20 2008-11-18 15.218 141,046 -126 0.16% 2,146,379
2008-11-07 2008-11-05 15.415 141,172 -506 0.16% 2,176,197
2008-10-30 2008-10-28 11.067 141,678 -1,265 0.16% 1,567,998
2008-10-29 2008-10-27 10.672 142,943 -1,518 0.17% 1,525,498
2008-10-28 2008-10-24 12.451 144,461 -506 0.17% 1,798,648
2008-10-15 2008-10-13 14.822 144,967 -506 0.17% 2,148,747
2008-10-14 2008-10-10 14.625 145,473 +1,012 0.17% 2,127,498
2008-10-13 2008-10-09 15.613 144,461 -7,590 0.17% 2,255,447
2008-10-10 2008-10-08 15.613 152,051 -1,012 0.18% 2,373,949
2008-09-25 2008-09-23 17.194 153,063 -1,012 0.18% 2,631,749
2008-09-16 2008-09-11 18.380 154,075 -3,416 0.18% 2,831,849
2008-09-11 2008-09-09 18.577 157,491 -1,517 0.18% 2,925,759
2008-09-10 2008-09-08 18.973 159,008 +379 0.18% 3,016,791
2008-09-01 2008-08-28 19.763 158,629 -759 0.18% 3,135,000
2008-08-12 2008-08-08 20.554 159,388 -3,289 0.18% 3,276,000
2008-08-01 2008-07-30 21.542 162,677 +506 0.19% 3,504,351
2008-07-31 2008-07-29 21.344 162,171 -1,518 0.19% 3,461,401
2008-07-28 2008-07-24 21.344 163,689 -253 0.19% 3,493,801
2008-07-21 2008-07-17 21.542 163,942 +253 0.19% 3,531,601
2008-07-03 2008-06-30 21.937 163,689 -1,012 0.19% 3,590,851
2008-07-02 2008-06-27 21.739 164,701 -1,518 0.19% 3,580,502
2008-06-30 2008-06-26 22.728 166,219 -1,012 0.19% 3,777,752
2008-06-17 2008-06-13 22.925 167,231 -506 0.19% 3,833,802
2008-06-16 2008-06-12 23.716 167,737 -632 0.19% 3,978,003
2008-06-12 2008-06-10 23.320 168,369 -10,120 0.19% 3,926,441
2008-06-10 2008-06-05 24.309 178,489 +1,012 0.21% 4,338,819
2008-05-27 2008-05-23 26.087 177,477 -2,783 0.21% 4,629,893
2008-05-26 2008-05-22 26.483 180,260 -1,012 0.21% 4,773,744
2008-05-23 2008-05-21 27.273 181,272 +17,457 0.21% 4,943,844
2008-05-22 2008-05-20 25.890 163,815 -2,530 0.19% 4,241,114
2008-05-21 2008-05-19 25.336 166,345 +1,518 0.19% 4,214,565
2008-05-20 2008-05-16 25.336 164,827 -3,063 0.19% 4,176,104
2008-05-19 2008-05-15 25.144 167,890 -3,386 0.19% 4,221,484
2008-05-16 2008-05-14 24.952 171,276 +9,248 0.19% 4,273,748
2008-05-15 2008-05-13 23.993 162,028 +390 0.18% 3,887,489
2008-05-13 2008-05-08 23.609 161,638 -5,340 0.18% 3,816,081
2008-05-09 2008-05-07 23.225 166,978 -1,042 0.19% 3,878,052
2008-05-08 2008-05-06 23.609 168,020 +1,042 0.19% 3,966,753
2008-05-07 2008-05-05 23.609 166,978 +2,084 0.19% 3,942,152
2008-05-02 2008-04-29 23.033 164,894 -521 0.19% 3,798,002
2008-04-29 2008-04-25 23.033 165,415 -4,168 0.19% 3,810,002
2008-04-28 2008-04-24 22.841 169,583 +1,563 0.19% 3,873,453
2008-04-23 2008-04-21 23.033 168,020 -17,193 0.19% 3,870,003
2008-04-22 2008-04-18 23.033 185,213 -1,042 0.21% 4,266,009
2008-04-11 2008-04-09 22.649 186,255 -2,344 0.21% 4,218,509
2008-04-10 2008-04-08 22.841 188,599 +1,042 0.21% 4,307,799
2008-04-08 2008-04-03 22.841 187,557 -912 0.21% 4,283,998
2008-04-03 2008-04-01 24.377 188,469 -2,735 0.21% 4,594,230
2008-04-02 2008-03-31 23.609 191,204 -1,042 0.21% 4,514,100
2008-04-01 2008-03-28 23.033 192,246 +19,277 0.22% 4,428,000
2008-03-31 2008-03-27 22.841 172,969 +16,932 0.19% 3,950,793
2008-03-28 2008-03-26 23.417 156,037 +13,025 0.18% 3,653,898
2008-03-27 2008-03-25 22.073 143,012 +6,252 0.16% 3,156,744
2008-03-26 2008-03-20 20.538 136,760 -131 0.15% 2,808,742
2008-03-03 2008-02-28 23.609 136,891 -521 0.15% 3,231,834
2008-02-12 2008-02-06 23.225 137,412 +1,563 0.15% 3,191,384
2008-02-11 2008-02-04 23.033 135,849 -1,042 0.15% 3,129,008
2008-01-25 2008-01-23 23.993 136,891 -130 0.15% 3,284,384
2008-01-24 2008-01-22 23.033 137,021 -2,605 0.15% 3,156,003
2008-01-23 2008-01-21 25.336 139,626 -1,042 0.16% 3,537,604
2008-01-21 2008-01-17 25.912 140,668 -1,302 0.16% 3,645,005
2008-01-15 2008-01-11 27.832 141,970 -521 0.16% 3,951,242
2008-01-11 2008-01-09 28.407 142,491 +1,042 0.16% 4,047,792
2008-01-10 2008-01-08 28.791 141,449 +1,693 0.16% 4,072,491
2008-01-09 2008-01-07 28.599 139,756 +651 0.16% 3,996,923
2008-01-08 2008-01-04 27.640 139,105 +782 0.16% 3,844,805
2008-01-03 2007-12-31 27.064 138,323 -131 0.16% 3,743,541
2007-12-28 2007-12-24 26.488 138,454 +782 0.16% 3,667,361
2007-12-27 2007-12-20 25.912 137,672 +521 0.15% 3,567,372
2007-12-17 2007-12-13 27.640 137,151 -521 0.15% 3,790,797
2007-12-14 2007-12-12 27.256 137,672 -651 0.15% 3,752,347
2007-12-13 2007-12-11 26.872 138,323 +130 0.16% 3,716,991
2007-12-11 2007-12-07 27.256 138,193 -1,303 0.16% 3,766,547
2007-12-07 2007-12-05 27.832 139,496 +1,303 0.16% 3,882,387
2007-12-06 2007-12-04 27.832 138,193 -1,563 0.16% 3,846,122
2007-12-05 2007-12-03 27.832 139,756 +130 0.16% 3,889,623
2007-12-03 2007-11-29 27.256 139,626 -781 0.16% 3,805,605
2007-11-30 2007-11-28 26.488 140,407 -131 0.16% 3,719,092
2007-11-28 2007-11-26 28.791 140,538 +652 0.16% 4,046,263
2007-11-27 2007-11-23 26.872 139,886 -1,042 0.16% 3,758,991
2007-11-21 2007-11-19 28.599 140,928 +521 0.16% 4,030,441
2007-11-20 2007-11-16 28.215 140,407 -261 0.16% 3,961,641
2007-11-19 2007-11-15 30.327 140,668 -2,605 0.16% 4,266,006
2007-11-16 2007-11-14 31.095 143,273 -1,302 0.16% 4,455,007
2007-11-14 2007-11-12 29.559 144,575 -1,563 0.16% 4,273,493
2007-11-13 2007-11-09 29.559 146,138 -9,378 0.16% 4,319,693
2007-11-12 2007-11-08 27.640 155,516 +2,344 0.17% 4,298,398
2007-11-09 2007-11-07 25.336 153,172 -1,563 0.17% 3,880,810
2007-11-06 2007-11-02 25.912 154,735 -4,819 0.17% 4,009,511
2007-11-05 2007-11-01 26.104 159,554 -3,126 0.18% 4,165,006
2007-11-02 2007-10-31 26.296 162,680 -521 0.18% 4,277,832
2007-11-01 2007-10-30 26.488 163,201 +1,042 0.18% 4,322,858
2007-10-31 2007-10-29 26.872 162,159 -130 0.18% 4,357,507
2007-10-30 2007-10-26 26.680 162,289 -2,996 0.18% 4,329,851
2007-10-26 2007-10-24 26.488 165,285 -911 0.19% 4,378,059
2007-10-25 2007-10-23 26.680 166,196 +130 0.19% 4,434,089
2007-10-24 2007-10-22 26.680 166,066 -391 0.19% 4,430,621
2007-10-23 2007-10-18 27.448 166,457 -2,214 0.19% 4,568,853
2007-10-22 2007-10-17 28.599 168,671 -1,172 0.19% 4,823,872
2007-10-18 2007-10-16 27.640 169,843 +1,042 0.19% 4,694,390
2007-10-17 2007-10-15 28.215 168,801 +2,214 0.19% 4,762,790
2007-10-16 2007-10-12 28.023 166,587 -1,563 0.19% 4,668,346
2007-10-15 2007-10-11 28.983 168,150 -261 0.19% 4,873,521
2007-10-12 2007-10-10 28.791 168,411 -13,676 0.19% 4,848,761
2007-10-11 2007-10-09 29.559 182,087 +15,239 0.20% 5,382,310
2007-10-10 2007-10-08 26.872 166,848 +131 0.19% 4,483,509
2007-10-09 2007-10-05 27.256 166,717 +1,693 0.19% 4,543,989
2007-10-08 2007-10-04 26.680 165,024 +3,386 0.19% 4,402,820
2007-10-05 2007-10-03 27.256 161,638 -11,462 0.18% 4,405,557
2007-10-04 2007-10-02 27.256 173,100 -23,053 0.19% 4,717,962
2007-10-03 2007-09-28 27.448 196,153 +17,713 0.22% 5,383,938
2007-10-02 2007-09-27 26.872 178,440 -8,726 0.20% 4,795,008
2007-09-28 2007-09-25 26.488 187,166 -131 0.21% 4,957,641
2007-09-25 2007-09-21 27.064 187,297 +521 0.21% 5,068,961
2007-09-21 2007-09-19 25.720 186,776 -781 0.21% 4,803,911
2007-09-20 2007-09-18 26.104 187,557 -8,206 0.21% 4,895,998
2007-09-19 2007-09-17 26.296 195,763 -260 0.22% 5,147,783
2007-09-18 2007-09-14 26.104 196,023 -3,387 0.22% 5,116,995
2007-09-17 2007-09-13 26.488 199,410 +4,950 0.22% 5,281,959
2007-09-14 2007-09-12 26.680 194,460 +2,735 0.22% 5,188,169
2007-09-12 2007-09-10 28.407 191,725 -28,134 0.22% 5,446,400
2007-09-11 2007-09-07 28.791 219,859 -170,364 0.25% 6,330,012
2007-09-10 2007-09-06 28.599 390,223 +198,368 0.44% 11,160,102
2007-09-07 2007-09-05 26.488 191,855 -14,197 0.22% 5,081,843
2007-09-06 2007-09-04 26.872 206,052 +36,860 0.23% 5,536,992
2007-09-05 2007-09-03 25.144 169,192 +781 0.19% 4,254,222
2007-09-03 2007-08-30 24.569 168,411 -521 0.19% 4,137,609
2007-08-31 2007-08-29 24.185 168,932 -1,563 0.19% 4,085,559
2007-08-29 2007-08-27 24.952 170,495 +2,475 0.19% 4,254,260
2007-08-28 2007-08-24 24.569 168,020 -1,042 0.19% 4,128,003
2007-08-23 2007-08-21 24.377 169,062 -1,954 0.19% 4,121,153
2007-08-22 2007-08-20 22.841 171,016 -130 0.19% 3,906,184
2007-08-21 2007-08-17 19.386 171,146 -260 0.19% 3,317,853
2007-08-20 2007-08-16 21.114 171,406 +521 0.19% 3,618,993
2007-08-17 2007-08-15 23.801 170,885 +521 0.19% 4,067,192
2007-08-16 2007-08-14 24.185 170,364 +1,432 0.19% 4,120,192
2007-08-13 2007-08-09 24.760 168,932 +652 0.19% 4,182,834
2007-08-09 2007-08-07 25.528 168,280 -4,820 0.19% 4,295,890
2007-08-07 2007-08-03 26.488 173,100 -1,042 0.19% 4,585,062
2007-08-06 2007-08-02 26.872 174,142 +1,563 0.20% 4,679,512
2007-08-03 2007-08-01 25.912 172,579 -521 0.19% 4,471,886
2007-08-02 2007-07-31 27.832 173,100 +652 0.19% 4,817,637
2007-07-31 2007-07-27 27.064 172,448 +521 0.19% 4,667,092
2007-07-30 2007-07-26 27.832 171,927 -7,555 0.19% 4,784,991
2007-07-27 2007-07-25 28.023 179,482 -130 0.20% 5,029,708
2007-07-25 2007-07-23 27.832 179,612 +3,256 0.20% 4,998,876
2007-07-24 2007-07-20 28.215 176,356 +4,298 0.20% 4,975,957
2007-07-23 2007-07-19 28.407 172,058 -130 0.19% 4,887,712
2007-07-20 2007-07-18 28.407 172,188 -2,214 0.19% 4,891,405
2007-07-19 2007-07-17 28.791 174,402 -1,563 0.20% 5,021,249
2007-07-18 2007-07-16 28.215 175,965 -6,252 0.20% 4,964,925
2007-07-17 2007-07-13 29.175 182,217 +2,084 0.20% 5,316,203
2007-07-16 2007-07-12 28.599 180,133 +1,954 0.20% 5,151,677
2007-07-13 2007-07-11 28.215 178,179 -782 0.20% 5,027,394
2007-07-12 2007-07-10 28.599 178,961 -521 0.20% 5,118,158
2007-07-11 2007-07-09 28.983 179,482 -2,605 0.20% 5,201,959
2007-07-10 2007-07-06 28.983 182,087 -911 0.20% 5,277,460
2007-07-09 2007-07-05 29.175 182,998 -1,042 0.21% 5,338,988
2007-07-06 2007-07-04 29.559 184,040 +521 0.21% 5,440,039
2007-07-05 2007-07-03 29.751 183,519 -131 0.21% 5,459,863
2007-07-04 2007-06-29 29.175 183,650 -521 0.21% 5,358,011
2007-07-03 2007-06-28 28.983 184,171 -1,693 0.21% 5,337,861
2007-06-29 2007-06-27 28.791 185,864 -1,302 0.21% 5,351,254
2007-06-28 2007-06-26 29.751 187,166 +1,302 0.21% 5,568,365
2007-06-27 2007-06-25 29.559 185,864 +2,475 0.21% 5,493,954
2007-06-26 2007-06-22 30.327 183,389 0.21% 5,561,596

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top