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: CHINA MERCHANTS SECURITIES (HK) CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.400 708,300 +0 0.46% 283,320
2025-10-13 2025-10-09 0.430 708,300 +0 0.46% 304,569
2025-10-10 2025-10-08 0.435 708,300 +0 0.46% 308,110
2025-10-09 2025-10-06 0.440 708,300 +0 0.46% 311,652
2025-10-08 2025-10-03 0.435 708,300 +0 0.46% 308,110
2025-10-06 2025-10-02 0.440 708,300 +0 0.46% 311,652
2025-10-03 2025-09-30 0.440 708,300 +0 0.46% 311,652
2025-10-02 2025-09-29 0.450 708,300 +0 0.46% 318,735
2025-09-30 2025-09-26 0.440 708,300 +0 0.46% 311,652
2025-09-29 2025-09-25 0.410 708,300 +0 0.46% 290,403
2025-09-26 2025-09-24 0.420 708,300 +0 0.46% 297,486
2025-09-25 2025-09-23 0.420 708,300 +0 0.46% 297,486
2025-09-24 2025-09-22 0.405 708,300 +0 0.46% 286,862
2025-09-23 2025-09-19 0.430 708,300 +0 0.46% 304,569
2025-09-22 2025-09-18 0.435 708,300 +0 0.46% 308,110
2025-09-19 2025-09-17 0.440 708,300 +0 0.46% 311,652
2025-09-18 2025-09-16 0.435 708,300 +0 0.46% 308,110
2025-09-17 2025-09-15 0.455 708,300 +0 0.46% 322,276
2025-09-16 2025-09-12 0.430 708,300 +0 0.46% 304,569
2025-09-15 2025-09-11 0.450 708,300 +0 0.46% 318,735
2025-09-12 2025-09-10 0.445 708,300 +0 0.46% 315,194
2025-09-11 2025-09-09 0.460 708,300 +0 0.46% 325,818
2025-09-10 2025-09-08 0.450 708,300 +0 0.46% 318,735
2025-09-09 2025-09-05 0.440 708,300 +0 0.46% 311,652
2025-09-08 2025-09-04 0.450 708,300 +0 0.46% 318,735
2025-09-05 2025-09-03 0.425 708,300 +0 0.46% 301,028
2025-09-04 2025-09-02 0.425 708,300 +0 0.46% 301,028
2025-09-03 2025-09-01 0.420 708,300 +0 0.46% 297,486
2025-09-02 2025-08-29 0.440 708,300 +0 0.46% 311,652
2025-09-01 2025-08-28 0.435 708,300 +0 0.46% 308,110
2025-08-29 2025-08-27 0.420 708,300 +0 0.46% 297,486
2025-08-28 2025-08-26 0.450 708,300 +0 0.46% 318,735
2025-08-27 2025-08-25 0.435 708,300 +0 0.46% 308,110
2025-08-26 2025-08-22 0.400 708,300 +0 0.46% 283,320
2025-08-25 2025-08-21 0.400 708,300 +0 0.46% 283,320
2025-08-22 2025-08-20 0.415 708,300 +0 0.46% 293,944
2025-08-21 2025-08-19 0.445 708,300 +0 0.46% 315,194
2025-08-20 2025-08-18 0.430 708,300 +0 0.46% 304,569
2025-08-19 2025-08-15 0.435 708,300 +0 0.46% 308,110
2025-08-18 2025-08-14 0.450 708,300 +0 0.46% 318,735
2025-08-15 2025-08-13 0.510 708,300 +0 0.46% 361,233
2025-08-14 2025-08-12 0.355 708,300 +0 0.46% 251,446
2025-08-13 2025-08-11 0.335 708,300 +0 0.46% 237,280
2025-08-12 2025-08-08 0.365 708,300 +0 0.46% 258,530
2025-08-11 2025-08-07 0.335 708,300 +0 0.46% 237,280
2025-08-08 2025-08-06 0.330 708,300 +0 0.46% 233,739
2025-08-07 2025-08-05 0.350 708,300 +0 0.46% 247,905
2025-08-06 2025-08-04 0.340 708,300 +0 0.46% 240,822
2025-08-05 2025-08-01 0.340 708,300 +0 0.46% 240,822
2025-08-04 2025-07-31 0.350 708,300 +0 0.46% 247,905
2025-08-01 2025-07-30 0.350 708,300 +0 0.46% 247,905
2025-07-31 2025-07-29 0.365 708,300 +0 0.46% 258,530
2025-07-30 2025-07-28 0.365 708,300 +0 0.46% 258,530
2025-07-29 2025-07-25 0.365 708,300 +0 0.46% 258,530
2025-07-28 2025-07-24 0.370 708,300 +0 0.46% 262,071
2025-07-25 2025-07-23 0.370 708,300 +0 0.46% 262,071
2025-07-24 2025-07-22 0.380 708,300 +0 0.46% 269,154
2025-07-23 2025-07-21 0.390 708,300 +0 0.46% 276,237
2025-07-22 2025-07-18 0.390 708,300 +0 0.46% 276,237
2025-07-21 2025-07-17 0.390 708,300 +0 0.46% 276,237
2025-07-18 2025-07-16 0.380 708,300 -5,000 0.46% 269,154
2025-07-04 2025-07-02 0.405 713,300 +5,000 0.47% 288,886
2025-06-26 2025-06-24 0.380 708,300 -900,300 0.46% 269,154
2025-06-24 2025-06-20 0.460 1,608,600 -130,000 1.05% 739,956
2025-03-14 2025-03-12 0.300 1,738,600 -400 1.14% 521,580
2024-10-10 2024-10-08 0.940 1,739,000 -10,000 1.14% 1,634,660
2024-10-09 2024-10-07 1.260 1,749,000 +5,000 1.14% 2,203,740
2024-10-08 2024-10-04 0.370 1,744,000 -55,000 1.14% 645,280
2024-10-07 2024-10-03 0.232 1,799,000 -140,000 1.18% 417,368
2024-08-23 2024-08-21 0.330 1,939,000 -2,000 1.27% 639,870
2024-05-23 2024-05-21 0.700 1,941,000 -47,200 1.27% 1,358,700
2024-05-21 2024-05-17 0.675 1,988,200 -13,600 1.30% 1,342,035
2024-05-16 2024-05-13 0.675 2,001,800 -10,100 1.31% 1,351,215
2024-05-14 2024-05-10 0.675 2,011,900 -9,900 1.32% 1,358,033
2024-04-24 2024-04-22 0.750 2,021,800 -900 1.32% 1,516,350
2024-04-22 2024-04-18 0.750 2,022,700 +80,000 1.58% 1,517,025
2024-04-18 2024-04-16 0.725 1,942,700 +1,700 1.51% 1,408,458
2024-04-17 2024-04-15 0.725 1,941,000 -21,300 1.51% 1,407,225
2024-04-15 2024-04-11 0.725 1,962,300 +21,300 1.53% 1,422,668
2023-08-23 2023-08-21 1.625 1,941,000 +300 1.51% 3,154,125
2023-05-05 2023-05-03 2.050 1,940,700 +100 1.51% 3,978,435
2023-02-09 2023-02-07 2.425 1,940,600 -8,000 1.52% 4,705,955
2023-01-11 2023-01-09 2.075 1,948,600 +8,000 1.52% 4,043,345
2022-12-07 2022-12-05 2.075 1,940,600 -7,100 1.58% 4,026,745
2022-07-05 2022-06-30 2.275 1,947,700 +67,600 1.59% 4,431,018
2022-07-04 2022-06-29 2.250 1,880,100 +27,600 1.53% 4,230,225
2022-06-30 2022-06-28 2.250 1,852,500 +77,200 1.51% 4,168,125
2022-06-28 2022-06-24 2.275 1,775,300 +57,600 1.45% 4,038,808
2022-06-24 2022-06-22 2.000 1,717,700 +40,000 1.40% 3,435,400
2022-05-06 2022-05-04 2.300 1,677,700 -31,000 1.37% 3,858,710
2022-05-04 2022-04-29 1.950 1,708,700 -200 1.39% 3,331,965
2022-05-03 2022-04-28 2.025 1,708,900 +7,100 1.39% 3,460,523
2022-04-28 2022-04-26 2.250 1,701,800 -5,900 1.39% 3,829,050
2022-04-27 2022-04-25 1.825 1,707,700 +700 1.39% 3,116,553
2022-04-25 2022-04-21 2.400 1,707,000 -163,600 1.39% 4,096,800
2022-04-22 2022-04-20 2.575 1,870,600 -78,000 1.52% 4,816,795
2022-04-01 2022-03-30 1.675 1,948,600 -4,000 1.59% 3,263,905
2022-03-31 2022-03-29 1.750 1,952,600 +4,000 1.59% 3,417,050
2022-03-29 2022-03-25 1.350 1,948,600 +5,200 1.59% 2,630,610
2022-03-24 2022-03-22 1.375 1,943,400 +110,300 1.58% 2,672,175
2022-03-21 2022-03-17 1.300 1,833,100 +5,600 1.49% 2,383,030
2022-03-16 2022-03-14 1.575 1,827,500 -44,000 1.49% 2,878,313
2022-03-15 2022-03-11 1.575 1,871,500 -10,000 1.53% 2,947,613
2022-03-11 2022-03-09 1.725 1,881,500 -18,000 1.53% 3,245,588
2022-03-04 2022-03-02 1.850 1,899,500 +8,000 1.55% 3,514,075
2022-03-03 2022-03-01 2.025 1,891,500 +108,000 1.54% 3,830,288
2022-03-02 2022-02-28 1.875 1,783,500 +165,500 1.45% 3,344,063
2022-02-28 2022-02-24 1.750 1,618,000 -6,000 1.32% 2,831,500
2022-02-24 2022-02-22 2.000 1,624,000 -10,800 1.32% 3,248,000
2022-02-15 2022-02-11 2.150 1,634,800 -8,000 1.33% 3,514,820
2022-02-10 2022-02-08 1.775 1,642,800 -40,500 1.34% 2,915,970
2022-02-07 2022-01-31 2.525 1,683,300 -2,000 1.37% 4,250,333
2022-02-04 2022-01-27 2.475 1,685,300 -40,000 1.37% 4,171,118
2022-01-24 2022-01-20 2.575 1,725,300 -100 1.41% 4,442,648
2022-01-12 2022-01-10 2.875 1,725,400 -20,000 1.41% 4,960,525
2021-12-29 2021-12-24 2.825 1,745,400 -18,000 1.42% 4,930,755
2021-12-21 2021-12-17 3.175 1,763,400 -1,800 1.44% 5,598,795
2021-12-17 2021-12-15 3.200 1,765,200 +1,800 1.44% 5,648,640
2021-11-26 2021-11-24 3.225 1,763,400 -12,000 1.44% 5,686,965
2021-11-25 2021-11-23 3.300 1,775,400 -12,000 1.45% 5,858,820
2021-11-24 2021-11-22 3.250 1,787,400 -2,600 1.46% 5,809,050
2021-11-23 2021-11-19 3.475 1,790,000 -22,000 1.46% 6,220,250
2021-11-12 2021-11-10 3.700 1,812,000 -14,000 1.48% 6,704,400
2021-11-11 2021-11-09 3.750 1,826,000 -300 1.49% 6,847,500
2021-11-09 2021-11-05 3.600 1,826,300 -8,000 1.49% 6,574,680
2021-10-27 2021-10-25 3.700 1,834,300 -3,600 1.50% 6,786,910
2021-10-26 2021-10-22 3.625 1,837,900 -4,000 1.50% 6,662,388
2021-10-25 2021-10-21 3.850 1,841,900 -21,200 1.50% 7,091,315
2021-10-21 2021-10-19 4.150 1,863,100 -46,800 1.52% 7,731,865
2021-10-19 2021-10-15 4.525 1,909,900 -17,200 1.56% 8,642,298
2021-10-18 2021-10-12 4.525 1,927,100 -16,400 1.57% 8,720,128
2021-10-15 2021-10-11 4.525 1,943,500 -12,400 1.58% 8,794,338
2021-10-12 2021-10-08 4.550 1,955,900 -200 1.59% 8,899,345
2021-09-29 2021-09-27 4.875 1,956,100 +38,800 1.59% 9,535,988
2021-09-28 2021-09-24 5.225 1,917,300 +40,600 1.56% 10,017,893
2021-09-23 2021-09-20 5.625 1,876,700 +120,000 1.53% 10,556,438
2021-09-17 2021-09-15 4.100 1,756,700 +3,300 1.43% 7,202,470
2021-09-16 2021-09-14 4.125 1,753,400 +14,800 1.43% 7,232,775
2021-09-14 2021-09-10 3.500 1,738,600 -112,000 1.42% 6,085,100
2021-09-13 2021-09-09 3.525 1,850,600 -98,700 1.51% 6,523,365
2021-09-10 2021-09-08 3.450 1,949,300 -89,300 1.59% 6,725,085
2020-12-16 2020-12-14 2.250 2,038,600 +104,000 1.66% 4,586,850
2020-01-10 2020-01-08 2.225 1,934,600 -73,400 1.58% 4,304,485
2019-12-30 2019-12-24 2.425 2,008,000 -16,000 1.64% 4,869,400
2019-12-23 2019-12-19 2.300 2,024,000 -8,000 1.65% 4,655,200
2019-12-20 2019-12-18 2.525 2,032,000 +20,000 1.66% 5,130,800
2019-12-13 2019-12-11 1.750 2,012,000 -1,900 1.64% 3,521,000
2019-11-26 2019-11-22 1.750 2,013,900 +5,600 1.64% 3,524,325
2019-11-20 2019-11-18 1.750 2,008,300 -12,500 1.64% 3,514,525
2019-11-01 2019-10-30 1.575 2,020,800 +8,500 1.65% 3,182,760
2019-10-18 2019-10-16 1.825 2,012,300 -529,800 1.64% 3,672,448
2019-10-16 2019-10-14 1.925 2,542,100 +1,900 2.07% 4,893,543
2019-10-03 2019-09-30 1.925 2,540,200 +8,000 2.07% 4,889,885
2019-09-19 2019-09-17 2.225 2,532,200 +73,600 2.06% 5,634,145
2019-09-16 2019-09-12 2.025 2,458,600 +24,000 2.00% 4,978,665
2019-09-12 2019-09-10 2.025 2,434,600 -16,400 1.98% 4,930,065
2019-09-10 2019-09-06 2.775 2,451,000 +400 2.00% 6,801,525
2019-09-06 2019-09-04 2.800 2,450,600 +16,000 2.00% 6,861,680
2019-08-30 2019-08-28 2.475 2,434,600 -22,000 1.98% 6,025,635
2019-08-27 2019-08-23 2.500 2,456,600 +22,000 2.00% 6,141,500
2019-08-14 2019-08-12 2.950 2,434,600 -55,800 1.98% 7,182,070
2019-08-13 2019-08-09 2.950 2,490,400 +52,200 2.03% 7,346,680
2019-08-12 2019-08-08 3.025 2,438,200 +128,000 1.99% 7,375,555
2019-07-23 2019-07-19 3.400 2,310,200 -41,300 1.88% 7,854,680
2019-07-22 2019-07-18 3.375 2,351,500 +41,300 1.92% 7,936,313
2019-07-18 2019-07-16 2.525 2,310,200 +4,400 1.88% 5,833,255
2019-07-15 2019-07-11 2.600 2,305,800 +48,000 1.88% 5,995,080
2019-07-12 2019-07-10 3.350 2,257,800 +8,000 1.84% 7,563,630
2019-07-04 2019-07-02 4.175 2,249,800 -44,600 1.83% 9,392,915
2019-07-03 2019-06-28 4.350 2,294,400 -23,500 1.87% 9,980,640
2019-07-02 2019-06-27 4.525 2,317,900 -200 1.89% 10,488,498
2019-06-28 2019-06-26 4.850 2,318,100 +67,600 1.89% 11,242,785
2019-06-27 2019-06-25 4.300 2,250,500 -149,100 1.83% 9,677,150
2019-06-26 2019-06-24 4.900 2,399,600 +6,800 1.96% 11,758,040
2019-06-25 2019-06-21 4.000 2,392,800 -7,800 1.95% 9,571,200
2019-06-24 2019-06-20 3.150 2,400,600 +110,900 1.96% 7,561,890
2019-06-21 2019-06-19 2.475 2,289,700 -20,000 1.87% 5,667,008
2019-06-20 2019-06-18 2.525 2,309,700 -34,200 1.88% 5,831,993
2019-06-19 2019-06-17 2.275 2,343,900 +18,200 1.91% 5,332,373
2019-06-17 2019-06-13 1.975 2,325,700 -24,300 1.90% 4,593,258
2019-06-13 2019-06-11 2.175 2,350,000 +24,300 1.92% 5,111,250
2019-06-10 2019-06-05 1.625 2,325,700 +500 1.90% 3,779,263
2019-06-06 2019-06-04 1.175 2,325,200 -166,100 1.90% 2,732,110
2019-06-05 2019-06-03 1.600 2,491,300 +228,900 2.03% 3,986,080
2019-05-30 2019-05-28 1.225 2,262,400 -36,100 1.84% 2,771,440
2019-05-29 2019-05-27 1.025 2,298,500 +90,300 1.87% 2,355,963
2019-05-28 2019-05-24 7.125 2,208,200 +4,000 1.80% 15,733,425
2019-05-22 2019-05-20 7.750 2,204,200 -14,600 1.80% 17,082,550
2019-05-16 2019-05-14 8.750 2,218,800 +4,000 1.81% 19,414,500
2019-05-07 2019-05-03 9.875 2,214,800 -800 1.81% 21,871,150
2019-05-03 2019-04-30 9.000 2,215,600 -600 1.81% 19,940,400
2019-04-29 2019-04-25 7.000 2,216,200 +2,500 1.81% 15,513,400
2019-04-26 2019-04-24 7.000 2,213,700 +11,900 1.80% 15,495,900
2019-04-24 2019-04-18 7.250 2,201,800 +85,900 1.79% 15,963,050
2019-04-23 2019-04-17 7.250 2,115,900 +74,100 1.72% 15,340,275
2019-04-16 2019-04-12 7.125 2,041,800 +400 1.66% 14,547,825
2019-04-11 2019-04-09 7.125 2,041,400 +12,100 1.66% 14,544,975
2019-04-10 2019-04-08 7.000 2,029,300 -4,000 1.65% 14,205,100
2019-04-08 2019-04-03 6.375 2,033,300 +600 1.66% 12,962,288
2019-04-03 2019-04-01 6.025 2,032,700 +4,400 1.66% 12,247,018
2019-04-01 2019-03-28 5.950 2,028,300 -32,500 1.65% 12,068,385
2019-03-28 2019-03-26 9.625 2,060,800 +8,000 1.68% 19,835,200
2019-03-27 2019-03-25 9.250 2,052,800 +3,900 1.67% 18,988,400
2019-03-25 2019-03-21 8.750 2,048,900 +1,200 1.67% 17,927,875
2019-03-13 2019-03-11 8.000 2,047,700 +4,600 1.67% 16,381,600
2019-03-08 2019-03-06 7.000 2,043,100 +16,000 1.67% 14,301,700
2019-03-06 2019-03-04 7.125 2,027,100 -16,000 1.65% 14,443,088
2019-02-19 2019-02-15 8.750 2,043,100 -400 1.67% 17,877,125
2019-01-25 2019-01-23 9.500 2,043,500 -800 1.67% 19,413,250
2018-12-21 2018-12-19 7.875 2,044,300 -8,900 1.67% 16,098,863
2018-12-20 2018-12-18 8.250 2,053,200 -4,000 1.67% 16,938,900
2018-12-19 2018-12-17 8.000 2,057,200 -4,800 1.68% 16,457,600
2018-11-29 2018-11-27 10.000 2,062,000 +200 1.68% 20,620,000
2018-11-26 2018-11-22 10.000 2,061,800 -1,100 1.68% 20,618,000
2018-11-09 2018-11-07 10.125 2,062,900 -6,800 1.68% 20,886,863
2018-10-24 2018-10-22 10.750 2,069,700 -6,200 1.69% 22,249,275
2018-10-22 2018-10-18 11.000 2,075,900 -3,400 1.69% 22,834,900
2018-10-19 2018-10-16 11.250 2,079,300 -1,000 1.69% 23,392,125
2018-10-18 2018-10-15 10.375 2,080,300 -5,000 1.70% 21,583,113
2018-10-16 2018-10-12 8.750 2,085,300 -39,400 1.70% 18,246,375
2018-10-15 2018-10-11 9.125 2,124,700 +25,400 1.73% 19,387,888
2018-10-05 2018-10-03 11.250 2,099,300 +41,100 1.71% 23,617,125
2018-09-21 2018-09-19 11.250 2,058,200 +7,000 1.68% 23,154,750
2018-09-17 2018-09-13 12.125 2,051,200 +2,400 1.67% 24,870,800
2018-09-14 2018-09-12 12.125 2,048,800 -3,800 1.67% 24,841,700
2018-09-13 2018-09-11 12.375 2,052,600 +8,100 1.67% 25,400,925
2018-09-07 2018-09-05 13.750 2,044,500 -11,100 1.67% 28,111,875
2018-09-06 2018-09-04 13.750 2,055,600 +8,000 1.68% 28,264,500
2018-09-05 2018-09-03 14.250 2,047,600 +4,300 1.67% 29,178,300
2018-09-03 2018-08-30 15.250 2,043,300 -8,000 1.67% 31,160,325
2018-08-31 2018-08-29 14.000 2,051,300 -8,000 1.67% 28,718,200
2018-08-29 2018-08-27 13.250 2,059,300 +8,000 1.68% 27,285,725
2018-08-27 2018-08-23 13.750 2,051,300 -8,000 1.67% 28,205,375
2018-08-23 2018-08-21 13.250 2,059,300 -8,400 1.68% 27,285,725
2018-08-22 2018-08-20 13.000 2,067,700 +4,000 1.69% 26,880,100
2018-08-21 2018-08-17 13.000 2,063,700 +21,500 1.68% 26,828,100
2018-08-20 2018-08-16 12.500 2,042,200 +8,000 1.66% 25,527,500
2018-08-17 2018-08-15 13.250 2,034,200 +8,000 1.66% 26,953,150
2018-08-16 2018-08-14 14.000 2,026,200 +4,000 1.65% 28,366,800
2018-08-13 2018-08-09 14.500 2,022,200 -8,000 1.65% 29,321,900
2018-08-09 2018-08-07 14.250 2,030,200 +189,600 1.65% 28,930,350
2018-08-08 2018-08-06 14.500 1,840,600 +40,000 1.50% 26,688,700
2018-08-07 2018-08-03 14.500 1,800,600 +40,500 1.47% 26,108,700
2018-08-06 2018-08-02 15.500 1,760,100 +36,800 1.43% 27,281,550
2018-08-03 2018-08-01 15.500 1,723,300 -36,500 1.40% 26,711,150
2018-08-02 2018-07-31 14.750 1,759,800 +182,400 1.43% 25,957,050
2018-07-30 2018-07-26 10.625 1,577,400 +23,700 1.29% 16,759,875
2018-07-27 2018-07-25 11.000 1,553,700 +6,900 1.27% 17,090,700
2018-07-26 2018-07-24 11.250 1,546,800 -100 1.26% 17,401,500
2018-07-13 2018-07-11 10.750 1,546,900 +3,800 1.26% 16,629,175
2018-07-12 2018-07-10 10.875 1,543,100 +16,600 1.26% 16,781,213
2018-07-11 2018-07-09 10.375 1,526,500 +53,600 1.24% 15,837,438
2018-07-10 2018-07-06 10.500 1,472,900 +66,400 1.20% 15,465,450
2018-07-09 2018-07-05 10.750 1,406,500 -333,600 1.15% 15,119,875
2018-07-06 2018-07-04 11.250 1,740,100 +117,600 1.42% 19,576,125
2018-07-05 2018-07-03 12.250 1,622,500 +207,000 1.32% 19,875,625
2018-07-03 2018-06-28 12.500 1,415,500 -46,200 1.15% 17,693,750
2018-06-29 2018-06-27 12.375 1,461,700 -65,700 1.19% 18,088,538
2018-06-27 2018-06-25 13.000 1,527,400 -1,300 1.32% 19,856,200
2018-06-26 2018-06-22 12.750 1,528,700 +13,600 1.32% 19,490,925
2018-06-25 2018-06-21 13.500 1,515,100 +23,500 1.31% 20,453,850
2018-06-21 2018-06-19 11.250 1,491,600 +117,200 1.29% 16,780,500
2018-06-20 2018-06-15 15.000 1,374,400 +10,400 1.19% 20,616,000
2018-06-15 2018-06-13 16.250 1,364,000 +200 1.18% 22,165,000
2018-06-14 2018-06-12 15.750 1,363,800 +7,600 1.18% 21,479,850
2018-06-13 2018-06-11 16.250 1,356,200 -11,800 1.17% 22,038,250
2018-06-12 2018-06-08 16.750 1,368,000 +4,000 1.18% 22,914,000
2018-06-11 2018-06-07 17.500 1,364,000 -4,800 1.18% 23,870,000
2018-06-08 2018-06-06 17.250 1,368,800 +32,800 1.18% 23,611,800
2018-06-07 2018-06-05 18.750 1,336,000 +174,400 1.16% 25,050,000
2018-06-06 2018-06-04 16.500 1,161,600 -4,400 1.01% 19,166,400
2018-06-05 2018-06-01 12.250 1,166,000 -14,200 1.01% 14,283,500
2018-06-04 2018-05-31 10.125 1,180,200 +300 1.03% 11,949,525
2018-06-01 2018-05-30 8.375 1,179,900 +30,800 1.03% 9,881,663
2018-05-31 2018-05-29 8.125 1,149,100 +4,400 1.00% 9,336,438
2018-05-28 2018-05-24 8.000 1,144,700 -16,800 1.00% 9,157,600
2018-05-25 2018-05-23 9.625 1,161,500 -37,500 1.01% 11,179,438
2018-05-24 2018-05-21 7.250 1,199,000 +352,800 1.04% 8,692,750
2018-03-26 2018-03-22 5.000 846,200 +14,000 0.74% 4,231,000
2018-03-23 2018-03-21 5.325 832,200 -2,100 0.72% 4,431,465
2018-03-20 2018-03-16 5.325 834,300 -8,000 0.73% 4,442,648
2018-03-12 2018-03-08 5.450 842,300 +4,800 0.73% 4,590,535
2018-02-27 2018-02-23 6.125 837,500 +4,200 0.73% 5,129,688
2018-02-14 2018-02-12 6.100 833,300 -4,100 0.73% 5,083,130
2018-02-02 2018-01-31 6.250 837,400 -4,000 0.73% 5,233,750
2018-01-29 2018-01-25 6.500 841,400 -400 0.73% 5,469,100
2018-01-19 2018-01-17 6.250 841,800 +4,100 0.73% 5,261,250
2018-01-11 2018-01-09 6.375 837,700 +500 0.73% 5,340,338
2018-01-05 2018-01-03 6.250 837,200 -1,800 0.73% 5,232,500
2017-12-22 2017-12-20 7.125 839,000 +3,500 0.73% 5,977,875
2017-12-12 2017-12-08 7.250 835,500 -12,800 0.73% 6,057,375
2017-12-11 2017-12-07 7.125 848,300 -22,400 0.74% 6,044,138
2017-12-08 2017-12-06 7.250 870,700 -3,500 0.76% 6,312,575
2017-12-01 2017-11-29 7.250 874,200 -6,500 0.76% 6,337,950
2017-11-30 2017-11-28 7.250 880,700 -700 0.77% 6,385,075
2017-11-24 2017-11-22 7.125 881,400 +3,300 0.77% 6,279,975
2017-11-10 2017-11-08 7.875 878,100 -3,200 0.76% 6,915,038
2017-11-09 2017-11-07 7.875 881,300 -400 0.77% 6,940,238
2017-10-30 2017-10-26 8.000 881,700 -9,600 0.91% 7,053,600
2017-10-27 2017-10-25 7.875 891,300 -3,000 0.92% 7,018,988
2017-10-19 2017-10-17 7.875 894,300 +9,600 0.92% 7,042,613
2017-10-13 2017-10-11 7.375 884,700 +3,100 0.91% 6,524,663
2017-09-29 2017-09-27 8.375 881,600 -2,000 0.91% 7,383,400
2017-09-15 2017-09-13 8.125 883,600 +2,800 0.91% 7,179,250
2017-09-14 2017-09-12 8.375 880,800 +7,200 0.91% 7,376,700
2017-09-13 2017-09-11 7.875 873,600 -5,200 0.90% 6,879,600
2017-09-04 2017-08-31 8.250 878,800 +3,400 0.91% 7,250,100
2017-08-21 2017-08-17 8.750 875,400 -2,800 0.90% 7,659,750
2017-08-17 2017-08-15 9.250 878,200 -40,000 0.91% 8,123,350
2017-08-07 2017-08-03 8.750 918,200 -2,800 0.95% 8,034,250
2017-07-27 2017-07-25 9.125 921,000 -24,100 0.98% 8,404,125
2017-07-24 2017-07-20 9.125 945,100 +2,500 1.01% 8,624,038
2017-07-20 2017-07-18 9.125 942,600 -4,000 1.01% 8,601,225
2017-07-10 2017-07-06 9.500 946,600 -2,800 1.01% 8,992,700
2017-06-27 2017-06-23 9.750 949,400 -12,600 1.01% 9,256,650
2017-06-26 2017-06-22 9.625 962,000 +2,400 1.03% 9,259,250
2017-06-22 2017-06-20 9.500 959,600 -7,400 1.03% 9,116,200
2017-06-21 2017-06-19 9.875 967,000 -29,800 1.03% 9,549,125
2017-06-15 2017-06-13 9.875 996,800 +9,800 1.07% 9,843,400
2017-06-12 2017-06-08 9.625 987,000 +2,200 1.06% 9,499,875
2017-06-08 2017-06-06 9.625 984,800 +100 1.05% 9,478,700
2017-06-07 2017-06-05 9.375 984,700 -4,000 1.05% 9,231,563
2017-06-02 2017-05-31 9.500 988,700 -1,000 1.06% 9,392,650
2017-05-29 2017-05-25 9.250 989,700 +3,700 1.10% 9,154,725
2017-05-15 2017-05-11 8.250 986,000 +31,900 1.09% 8,134,500
2017-05-10 2017-05-08 8.125 954,100 +31,000 1.06% 7,752,063
2017-05-09 2017-05-05 8.250 923,100 +166,700 1.02% 7,615,575
2017-05-08 2017-05-04 8.250 756,400 +162,300 0.84% 6,240,300
2017-05-05 2017-05-02 8.000 594,100 +14,400 0.66% 4,752,800
2017-05-04 2017-04-28 7.750 579,700 -2,700 0.64% 4,492,675
2017-05-02 2017-04-27 7.375 582,400 -23,700 0.65% 4,295,200
2017-04-27 2017-04-25 7.125 606,100 +26,700 0.67% 4,318,463
2017-04-26 2017-04-24 7.250 579,400 +600 0.64% 4,200,650
2017-04-25 2017-04-21 7.125 578,800 +21,200 0.64% 4,123,950
2017-04-24 2017-04-20 7.125 557,600 +1,200 0.62% 3,972,900
2017-04-21 2017-04-19 7.000 556,400 +1,600 0.62% 3,894,800
2017-04-20 2017-04-18 7.000 554,800 +3,000 0.61% 3,883,600
2017-03-29 2017-03-27 7.000 551,800 +4,000 0.61% 3,862,600
2017-03-28 2017-03-24 6.750 547,800 +1,700 0.61% 3,697,650
2017-03-24 2017-03-22 6.875 546,100 +5,700 0.60% 3,754,438
2017-03-23 2017-03-21 6.875 540,400 +16,000 0.60% 3,715,250
2017-03-22 2017-03-20 7.000 524,400 +400 0.58% 3,670,800
2017-03-17 2017-03-15 7.125 524,000 -4,000 0.58% 3,733,500
2017-03-15 2017-03-13 7.125 528,000 +10,000 0.58% 3,762,000
2017-03-06 2017-03-02 7.125 518,000 +2,700 0.57% 3,690,750
2017-03-01 2017-02-27 7.125 515,300 +1,600 0.57% 3,671,513
2017-02-24 2017-02-22 7.375 513,700 -16,000 0.57% 3,788,538
2017-02-20 2017-02-16 7.375 529,700 -7,200 0.59% 3,906,538
2017-02-16 2017-02-14 7.000 536,900 +60,000 0.59% 3,758,300
2017-02-14 2017-02-10 7.000 476,900 +18,800 0.53% 3,338,300
2017-02-13 2017-02-09 6.875 458,100 +70,000 0.51% 3,149,438
2017-02-10 2017-02-08 7.125 388,100 +26,400 0.43% 2,765,213
2017-02-08 2017-02-06 7.375 361,700 -9,900 0.40% 2,667,538
2017-02-07 2017-02-03 7.500 371,600 +17,600 0.41% 2,787,000
2016-12-14 2016-12-12 7.625 354,000 -4,000 0.39% 2,699,250
2016-11-17 2016-11-15 7.875 358,000 +2,000 0.40% 2,819,250
2016-11-15 2016-11-11 7.750 356,000 +16,100 0.39% 2,759,000
2016-11-14 2016-11-10 8.125 339,900 +2,000 0.38% 2,761,688
2016-11-01 2016-10-28 8.250 337,900 -5,200 0.37% 2,787,675
2016-10-26 2016-10-24 8.625 343,100 +5,200 0.38% 2,959,238
2016-10-24 2016-10-19 8.500 337,900 -9,600 0.37% 2,872,150
2016-10-17 2016-10-13 7.750 347,500 -28,500 0.38% 2,693,125
2016-10-13 2016-10-11 8.125 376,000 +21,700 0.42% 3,055,000
2016-10-12 2016-10-07 8.000 354,300 +28,500 0.39% 2,834,400
2016-10-04 2016-09-30 7.750 325,800 +79,400 0.36% 2,524,950
2016-09-29 2016-09-27 8.000 246,400 +28,300 0.27% 1,971,200
2016-09-26 2016-09-22 7.375 218,100 +100 0.24% 1,608,488
2016-09-23 2016-09-21 7.500 218,000 -3,800 0.24% 1,635,000
2016-09-19 2016-09-14 7.375 221,800 +10,000 0.29% 1,635,775
2016-09-15 2016-09-13 7.000 211,800 -3,600 0.28% 1,482,600
2016-09-14 2016-09-12 7.000 215,400 -80,400 0.29% 1,507,800
2016-09-13 2016-09-09 6.625 295,800 +800 0.39% 1,959,675
2016-09-06 2016-09-02 6.625 295,000 +7,200 0.39% 1,954,375
2016-08-30 2016-08-26 6.750 287,800 +11,800 0.38% 1,942,650
2016-08-25 2016-08-23 7.000 276,000 +12,600 0.37% 1,932,000
2016-08-17 2016-08-15 7.250 263,400 -5,700 0.35% 1,909,650
2016-07-18 2016-07-14 6.875 269,100 +5,700 0.36% 1,850,063
2016-06-17 2016-06-15 6.875 263,400 -7,200 0.35% 1,810,875
2016-05-18 2016-05-16 7.625 270,600 +7,200 0.36% 2,063,325
2016-04-28 2016-04-26 7.750 263,400 -24,300 0.35% 2,041,350
2016-04-22 2016-04-20 8.000 287,700 -2,000 0.38% 2,301,600
2016-04-14 2016-04-12 8.375 289,700 -18,600 0.39% 2,426,238
2016-04-12 2016-04-08 8.125 308,300 +7,400 0.41% 2,504,938
2016-04-11 2016-04-07 8.250 300,900 +1,200 0.40% 2,482,425
2016-03-29 2016-03-23 9.125 299,700 -3,200 0.40% 2,734,763
2016-03-17 2016-03-15 8.375 302,900 +28,000 0.40% 2,536,788
2016-02-29 2016-02-25 9.125 274,900 -3,400 0.37% 2,508,463
2016-02-23 2016-02-19 9.000 278,300 -1,000 0.37% 2,504,700
2016-02-18 2016-02-16 9.125 279,300 -12,800 0.37% 2,548,613
2016-02-17 2016-02-15 9.125 292,100 -4,800 0.39% 2,665,413
2016-02-11 2016-02-04 9.000 296,900 -1,100 0.39% 2,672,100
2016-01-15 2016-01-13 8.875 298,000 +6,600 0.40% 2,644,750
2016-01-04 2015-12-29 9.375 291,400 +1,100 0.39% 2,731,875
2015-12-30 2015-12-28 9.000 290,300 +400 0.39% 2,612,700
2015-12-29 2015-12-24 9.125 289,900 +34,000 0.39% 2,645,338
2015-11-20 2015-11-18 9.375 255,900 +200 0.37% 2,399,063
2015-11-12 2015-11-10 9.875 255,700 +45,500 0.37% 2,525,038
2015-11-09 2015-11-05 9.500 210,200 -8,900 0.31% 1,996,900
2015-09-29 2015-09-24 9.000 219,100 +8,900 0.32% 1,971,900
2015-09-15 2015-09-11 10.000 210,200 +1,000 0.31% 2,102,000
2015-08-25 2015-08-21 9.875 209,200 -28,000 0.31% 2,065,850
2015-08-21 2015-08-19 12.250 237,200 -3,000 0.35% 2,905,700
2015-08-20 2015-08-18 12.375 240,200 +28,000 0.35% 2,972,475
2015-08-19 2015-08-17 12.250 212,200 -3,200 0.31% 2,599,450
2015-08-18 2015-08-14 12.250 215,400 -38,200 0.31% 2,638,650
2015-08-17 2015-08-13 12.500 253,600 -12,000 0.37% 3,170,000
2015-08-14 2015-08-12 12.500 265,600 -3,000 0.39% 3,320,000
2015-08-11 2015-08-07 11.375 268,600 -3,200 0.39% 3,055,325
2015-08-06 2015-08-04 11.625 271,800 +2,600 0.40% 3,159,675
2015-08-05 2015-08-03 11.250 269,200 -1,400 0.39% 3,028,500
2015-08-04 2015-07-31 11.625 270,600 +2,000 0.40% 3,145,725
2015-06-30 2015-06-26 13.000 268,600 -800 0.39% 3,491,800
2015-06-26 2015-06-24 14.000 269,400 -12,000 0.39% 3,771,600
2015-06-22 2015-06-18 12.750 281,400 -1,600 0.41% 3,587,850
2015-06-17 2015-06-15 13.000 283,000 +7,200 0.41% 3,679,000
2015-06-16 2015-06-12 14.000 275,800 -12,000 0.40% 3,861,200
2015-06-15 2015-06-11 14.250 287,800 +12,000 0.42% 4,101,150
2015-06-10 2015-06-08 14.250 275,800 +21,600 0.40% 3,930,150
2015-06-05 2015-06-03 15.750 254,200 -400 0.37% 4,003,650
2015-06-04 2015-06-02 14.500 254,600 +12,700 0.37% 3,691,700
2015-06-01 2015-05-28 14.000 241,900 +8,100 0.35% 3,386,600
2015-05-29 2015-05-27 14.500 233,800 -11,200 0.34% 3,390,100
2015-05-28 2015-05-26 14.750 245,000 -3,200 0.36% 3,613,750
2015-05-27 2015-05-22 14.000 248,200 +8,700 0.36% 3,474,800
2015-05-22 2015-05-20 12.000 239,500 +10,000 0.35% 2,874,000
2015-05-21 2015-05-19 12.250 229,500 -1,600 0.34% 2,811,375
2015-05-14 2015-05-12 11.875 231,100 -1,300 0.34% 2,744,313
2015-05-13 2015-05-11 12.750 232,400 -7,900 0.34% 2,963,100
2015-05-06 2015-05-04 11.750 240,300 -200 0.35% 2,823,525
2015-04-30 2015-04-28 11.375 240,500 +200 0.35% 2,735,688
2015-04-29 2015-04-27 11.500 240,300 +500 0.35% 2,763,450
2015-04-28 2015-04-24 11.250 239,800 -900 0.35% 2,697,750
2015-04-27 2015-04-23 11.625 240,700 +6,200 0.35% 2,798,138
2015-04-22 2015-04-20 11.000 234,500 -400 0.34% 2,579,500
2015-04-17 2015-04-15 11.000 234,900 +2,100 0.34% 2,583,900
2015-04-16 2015-04-14 12.000 232,800 +2,600 0.34% 2,793,600
2015-04-15 2015-04-13 12.250 230,200 -1,200 0.34% 2,819,950
2015-04-14 2015-04-10 11.125 231,400 -800 0.34% 2,574,325
2015-04-13 2015-04-09 10.500 232,200 +600 0.34% 2,438,100
2015-04-10 2015-04-08 10.625 231,600 -300 0.34% 2,460,750
2015-04-09 2015-04-02 10.125 231,900 +8,000 0.34% 2,347,988
2015-03-26 2015-03-24 9.875 223,900 +600 0.33% 2,211,013
2015-03-25 2015-03-23 10.125 223,300 +200 0.33% 2,260,913
2015-03-20 2015-03-18 9.750 223,100 -2,200 0.33% 2,175,225
2015-03-17 2015-03-13 9.500 225,300 -600 0.33% 2,140,350
2015-01-13 2015-01-09 10.500 225,900 -900 0.33% 2,371,950
2015-01-08 2015-01-06 9.125 226,800 +900 0.33% 2,069,550
2014-12-22 2014-12-18 9.250 225,900 +200 0.33% 2,089,575
2014-12-10 2014-12-08 8.750 225,700 -100 0.33% 1,974,875
2014-12-08 2014-12-04 10.375 225,800 -500 0.33% 2,342,675
2014-12-01 2014-11-27 10.750 226,300 -4,200 0.33% 2,432,725
2014-10-20 2014-10-16 11.750 230,500 +300 0.34% 2,708,375
2014-10-16 2014-10-14 11.750 230,200 +800 0.34% 2,704,850
2014-09-10 2014-09-05 12.250 229,400 +4,200 0.34% 2,810,150
2014-09-05 2014-09-03 12.500 225,200 +2,400 0.33% 2,815,000
2014-09-03 2014-09-01 10.625 222,800 +400 0.33% 2,367,250
2014-08-29 2014-08-27 11.000 222,400 +400 0.33% 2,446,400
2014-08-26 2014-08-22 11.125 222,000 +800 0.32% 2,469,750
2014-08-07 2014-08-05 10.625 221,200 -36,000 0.32% 2,350,250
2014-07-03 2014-06-30 9.125 257,200 +5,400 0.38% 2,346,950
2014-06-23 2014-06-19 9.250 251,800 -200 0.37% 2,329,150
2014-05-22 2014-05-20 9.000 252,000 +1,100 0.37% 2,268,000
2014-05-07 2014-05-02 11.750 250,900 -10,200 0.37% 2,948,075
2014-04-14 2014-04-10 12.125 261,100 +1,700 0.38% 3,165,838
2014-03-12 2014-03-10 14.500 259,400 +5,200 0.38% 3,761,300
2014-03-03 2014-02-27 15.500 254,200 -1,300 0.37% 3,940,100
2014-02-28 2014-02-26 15.500 255,500 +1,600 0.37% 3,960,250
2014-02-25 2014-02-21 16.500 253,900 -1,200 0.37% 4,189,350
2014-02-24 2014-02-20 17.250 255,100 -1,200 0.37% 4,400,475
2014-02-05 2014-01-30 13.250 256,300 -8,000 0.37% 3,395,975
2014-01-29 2014-01-27 12.750 264,300 -600 0.39% 3,369,825
2014-01-24 2014-01-22 13.500 264,900 -1,000 0.39% 3,576,150
2014-01-23 2014-01-21 13.250 265,900 -200 0.39% 3,523,175
2014-01-21 2014-01-17 13.750 266,100 -2,000 0.39% 3,658,875
2014-01-20 2014-01-16 14.000 268,100 -8,000 0.39% 3,753,400
2014-01-15 2014-01-13 13.750 276,100 -2,000 0.40% 3,796,375
2014-01-14 2014-01-10 13.000 278,100 -4,000 0.41% 3,615,300
2014-01-08 2014-01-06 12.750 282,100 +1,000 0.41% 3,596,775
2014-01-07 2014-01-03 13.250 281,100 -1,100 0.41% 3,724,575
2013-12-23 2013-12-19 14.250 282,200 +800 0.41% 4,021,350
2013-12-18 2013-12-16 15.500 281,400 +2,100 0.41% 4,361,700
2013-12-16 2013-12-12 15.500 279,300 -14,200 0.41% 4,329,150
2013-12-13 2013-12-11 14.500 293,500 +6,200 0.43% 4,255,750
2013-12-12 2013-12-10 14.500 287,300 -4,700 0.42% 4,165,850
2013-12-05 2013-12-03 12.000 292,000 +800 0.43% 3,504,000
2013-12-02 2013-11-28 13.000 291,200 +1,100 0.43% 3,785,600
2013-11-29 2013-11-27 13.000 290,100 -1,200 0.42% 3,771,300
2013-11-28 2013-11-26 13.000 291,300 -48,800 0.43% 3,786,900
2013-11-26 2013-11-22 10.125 340,100 +4,000 0.50% 3,443,513
2013-11-22 2013-11-20 10.750 336,100 -6,000 0.49% 3,613,075
2013-11-21 2013-11-19 11.000 342,100 -21,700 0.50% 3,763,100
2013-11-20 2013-11-18 9.375 363,800 -15,800 0.53% 3,410,625
2013-11-19 2013-11-15 9.250 379,600 +31,700 0.56% 3,511,300
2013-11-15 2013-11-13 9.000 347,900 -10,000 0.51% 3,131,100
2013-11-12 2013-11-08 8.500 357,900 -1,100 0.52% 3,042,150
2013-11-07 2013-11-05 8.250 359,000 +7,600 0.52% 2,961,750
2013-10-31 2013-10-29 8.250 351,400 -9,600 0.51% 2,899,050
2013-10-29 2013-10-25 8.000 361,000 +7,500 0.53% 2,888,000
2013-10-24 2013-10-22 8.375 353,500 +6,000 0.52% 2,960,563
2013-10-23 2013-10-21 8.250 347,500 +4,000 0.51% 2,866,875
2013-10-16 2013-10-11 7.875 343,500 -12,000 0.50% 2,705,063
2013-10-15 2013-10-10 7.750 355,500 -6,100 0.52% 2,755,125
2013-10-11 2013-10-09 8.000 361,600 +2,000 0.53% 2,892,800
2013-10-07 2013-10-03 7.875 359,600 -1,800 0.53% 2,831,850
2013-09-12 2013-09-10 8.375 361,400 -46,400 0.53% 3,026,725
2013-09-05 2013-09-03 8.125 407,800 +6,100 0.60% 3,313,375
2013-09-02 2013-08-29 7.750 401,700 -300 0.59% 3,113,175
2013-08-29 2013-08-27 7.625 402,000 -300 0.59% 3,065,250
2013-08-16 2013-08-13 7.750 402,300 +5,800 0.59% 3,117,825
2013-08-08 2013-08-06 7.375 396,500 -8,900 0.58% 2,924,188
2013-07-31 2013-07-29 7.500 405,400 +800 0.59% 3,040,500
2013-07-19 2013-07-17 7.500 404,600 -300 0.59% 3,034,500
2013-06-14 2013-06-11 8.625 404,900 +2,300 0.59% 3,492,263
2013-06-03 2013-05-30 8.750 402,600 +5,600 0.59% 3,522,750
2013-05-23 2013-05-21 8.500 397,000 +25,200 0.58% 3,374,500
2013-05-22 2013-05-20 8.625 371,800 +11,400 0.54% 3,206,775
2013-05-21 2013-05-16 8.500 360,400 +8,000 0.53% 3,063,400
2013-03-15 2013-03-13 9.375 352,400 +1,600 0.52% 3,303,750
2013-03-07 2013-03-05 9.375 350,800 -21,400 0.51% 3,288,750
2013-03-04 2013-02-28 9.500 372,200 +4,000 0.54% 3,535,900
2013-02-25 2013-02-21 9.375 368,200 +3,200 0.54% 3,451,875
2013-02-19 2013-02-15 9.625 365,000 -2,000 0.53% 3,513,125
2013-02-15 2013-02-08 9.625 367,000 +2,400 0.54% 3,532,375
2013-01-30 2013-01-28 10.750 364,600 +100 0.53% 3,919,450
2013-01-22 2013-01-18 10.750 364,500 +46,400 0.53% 3,918,375
2013-01-18 2013-01-16 10.625 318,100 +2,000 0.47% 3,379,813
2013-01-16 2013-01-14 10.875 316,100 +16,000 0.46% 3,437,588
2013-01-10 2013-01-08 10.750 300,100 +2,000 0.44% 3,226,075
2013-01-09 2013-01-07 10.750 298,100 +2,000 0.44% 3,204,575
2012-12-21 2012-12-19 9.625 296,100 -16,500 0.43% 2,849,963
2012-12-17 2012-12-13 9.500 312,600 +9,000 0.46% 2,969,700
2012-12-14 2012-12-12 9.750 303,600 +1,300 0.44% 2,960,100
2012-12-12 2012-12-10 9.875 302,300 +5,400 0.44% 2,985,213
2012-11-14 2012-11-12 10.000 296,900 -400 0.43% 2,969,000
2012-10-09 2012-10-05 9.500 297,300 -2,000 0.43% 2,824,350
2012-09-28 2012-09-26 9.500 299,300 +700 0.44% 2,843,350
2012-09-18 2012-09-14 9.625 298,600 +200 0.44% 2,874,025
2012-09-14 2012-09-12 9.500 298,400 -2,000 0.44% 2,834,800
2012-07-19 2012-07-17 10.000 300,400 -4,000 0.44% 3,004,000
2012-07-11 2012-07-09 10.000 304,400 +300 0.45% 3,044,000
2012-07-05 2012-07-03 10.250 304,100 -4,200 0.44% 3,117,025
2012-07-03 2012-06-28 10.125 308,300 -7,800 0.45% 3,121,538
2012-06-29 2012-06-27 10.250 316,100 -8,000 0.46% 3,240,025
2012-06-27 2012-06-25 10.050 324,100 -900 0.47% 3,257,205
2012-06-26 2012-06-22 10.050 325,000 -6,468 0.48% 3,266,250
2012-06-15 2012-06-13 9.927 331,468 -4,079 0.48% 3,290,628
2012-06-14 2012-06-12 9.927 335,547 -8,261 0.48% 3,331,122
2012-06-11 2012-06-07 9.682 343,808 -4,080 0.49% 3,328,858
2012-06-01 2012-05-30 9.805 347,888 -8,159 0.50% 3,410,999
2012-05-31 2012-05-29 9.805 356,047 -7,140 0.51% 3,490,997
2012-05-23 2012-05-21 9.682 363,187 +12,239 0.52% 3,516,492
2012-05-18 2012-05-16 9.682 350,948 -12,443 0.50% 3,397,990
2012-05-04 2012-05-02 10.050 363,391 -6,119 0.52% 3,652,080
2012-05-02 2012-04-27 10.050 369,510 -3,264 0.53% 3,713,576
2012-04-25 2012-04-23 9.927 372,774 -2,855 0.53% 3,700,691
2012-04-19 2012-04-17 10.173 375,629 +16,318 0.54% 3,821,109
2012-04-17 2012-04-13 10.295 359,311 -2,040 0.52% 3,699,151
2012-04-16 2012-04-12 10.050 361,351 -4,079 0.52% 3,631,578
2012-04-12 2012-04-10 9.927 365,430 -2,040 0.52% 3,627,784
2012-03-27 2012-03-23 10.785 367,470 +23,458 0.53% 3,963,298
2012-03-26 2012-03-22 11.030 344,012 +5,099 0.49% 3,794,620
2012-03-23 2012-03-21 11.030 338,913 +15,095 0.49% 3,738,376
2012-03-22 2012-03-20 11.153 323,818 +10,913 0.46% 3,611,558
2012-03-21 2012-03-19 11.398 312,905 +3,467 0.45% 3,566,545
2012-03-12 2012-03-08 11.766 309,438 +1,836 0.44% 3,640,802
2012-03-02 2012-02-29 12.134 307,602 +10,709 0.44% 3,732,300
2012-02-20 2012-02-16 11.766 296,893 -4,080 0.43% 3,493,200
2012-02-17 2012-02-15 11.766 300,973 +4,080 0.43% 3,541,204
2012-02-14 2012-02-10 11.766 296,893 -408 0.43% 3,493,200
2012-02-10 2012-02-08 11.643 297,301 +4,182 0.43% 3,461,563
2012-02-08 2012-02-06 11.766 293,119 -4,080 0.42% 3,448,795
2012-02-06 2012-02-02 11.276 297,199 +1,734 0.43% 3,351,100
2012-02-03 2012-02-01 10.908 295,465 +102 0.42% 3,222,911
2012-02-02 2012-01-31 11.030 295,363 +204 0.42% 3,257,998
2012-02-01 2012-01-30 11.276 295,159 +32,637 0.42% 3,328,098
2012-01-30 2012-01-26 11.398 262,522 -7,854 0.38% 2,992,271
2012-01-27 2012-01-20 11.398 270,376 +4,080 0.39% 3,081,792
2012-01-26 2012-01-19 11.398 266,296 -11,219 0.38% 3,035,287
2012-01-20 2012-01-18 11.276 277,515 -9,893 0.40% 3,129,151
2012-01-19 2012-01-17 11.398 287,408 -6,425 0.41% 3,275,925
2012-01-17 2012-01-13 11.276 293,833 -4,080 0.42% 3,313,146
2012-01-13 2012-01-11 10.908 297,913 -6,119 0.43% 3,249,613
2012-01-12 2012-01-10 11.030 304,032 -13,667 0.44% 3,353,621
2012-01-10 2012-01-06 10.908 317,699 +8,159 0.46% 3,465,437
2012-01-04 2011-12-30 11.030 309,540 +1,428 0.44% 3,414,377
2011-12-29 2011-12-23 11.153 308,112 -5,099 0.44% 3,436,388
2011-12-21 2011-12-19 11.030 313,211 +8,159 0.45% 3,454,870
2011-12-19 2011-12-15 11.153 305,052 +6,935 0.44% 3,402,260
2011-12-08 2011-12-06 11.888 298,117 -3,264 0.43% 3,544,139
2011-12-05 2011-12-01 12.011 301,381 -10,607 0.43% 3,619,880
2011-12-02 2011-11-30 11.521 311,988 +4,080 0.45% 3,594,330
2011-12-01 2011-11-29 11.766 307,908 -8,159 0.44% 3,622,800
2011-11-30 2011-11-28 11.398 316,067 +816 0.45% 3,602,586
2011-11-29 2011-11-25 11.398 315,251 +8,159 0.45% 3,593,285
2011-11-25 2011-11-23 11.643 307,092 +10,403 0.44% 3,575,562
2011-11-23 2011-11-21 11.888 296,689 +4,080 0.43% 3,527,162
2011-11-16 2011-11-14 12.746 292,609 +102 0.42% 3,729,694
2011-11-15 2011-11-11 12.501 292,507 +4,079 0.42% 3,656,694
2011-11-14 2011-11-10 12.501 288,428 -4,079 0.41% 3,605,702
2011-11-11 2011-11-09 13.482 292,507 +8,159 0.42% 3,943,494
2011-11-10 2011-11-08 13.972 284,348 +4,079 0.41% 3,972,896
2011-11-09 2011-11-07 14.707 280,269 -8,159 0.40% 4,122,005
2011-11-08 2011-11-04 12.256 288,428 -26,925 0.41% 3,535,002
2011-11-07 2011-11-03 11.276 315,353 -8,975 0.45% 3,555,797
2011-11-04 2011-11-02 10.663 324,328 +714 0.46% 3,458,246
2011-11-03 2011-11-01 10.540 323,614 +8,261 0.46% 3,410,970
2011-11-01 2011-10-28 11.030 315,353 -12,239 0.45% 3,478,497
2011-10-31 2011-10-27 10.540 327,592 -18,766 0.47% 3,452,900
2011-10-28 2011-10-26 10.173 346,358 -16,319 0.50% 3,523,348
2011-10-27 2011-10-25 10.295 362,677 -8,159 0.52% 3,733,804
2011-10-26 2011-10-24 10.295 370,836 -4,079 0.53% 3,817,802
2011-10-24 2011-10-20 10.050 374,915 +3,773 0.54% 3,767,896
2011-10-20 2011-10-18 10.173 371,142 +5,202 0.53% 3,775,465
2011-10-19 2011-10-17 11.030 365,940 -3,264 0.52% 4,036,497
2011-10-17 2011-10-13 10.663 369,204 -7,037 0.53% 3,936,750
2011-10-14 2011-10-12 10.295 376,241 -4,080 0.54% 3,873,447
2011-10-13 2011-10-11 9.927 380,321 -4,079 0.55% 3,775,614
2011-10-10 2011-10-06 9.560 384,400 +4,181 0.55% 3,674,770
2011-10-07 2011-10-04 9.682 380,219 -1,326 0.55% 3,681,401
2011-10-06 2011-10-03 9.927 381,545 +4,080 0.55% 3,787,765
2011-10-04 2011-09-30 10.785 377,465 -4,080 0.54% 4,071,098
2011-10-03 2011-09-28 10.418 381,545 -4,079 0.55% 3,974,815
2011-09-30 2011-09-27 9.682 385,624 -4,080 0.55% 3,733,734
2011-09-28 2011-09-26 9.070 389,704 +4,080 0.56% 3,534,425
2011-09-27 2011-09-23 10.050 385,624 +27,333 0.55% 3,875,521
2011-09-26 2011-09-22 10.295 358,291 +13,463 0.51% 3,688,650
2011-09-23 2011-09-21 10.540 344,828 -6,120 0.49% 3,634,571
2011-09-22 2011-09-20 10.785 350,948 +6,732 0.50% 3,785,103
2011-09-15 2011-09-12 10.785 344,216 +16,522 0.49% 3,712,495
2011-09-12 2011-09-08 11.153 327,694 +5,813 0.47% 3,654,787
2011-09-08 2011-09-06 10.908 321,881 +9,281 0.46% 3,511,054
2011-09-07 2011-09-05 11.030 312,600 +3,264 0.45% 3,448,130
2011-09-05 2011-09-01 11.276 309,336 -2,856 0.44% 3,487,952
2011-08-29 2011-08-25 11.153 312,192 +3,264 0.45% 3,481,893
2011-08-25 2011-08-23 11.030 308,928 +4,590 0.44% 3,407,627
2011-08-24 2011-08-22 11.030 304,338 +32,637 0.44% 3,356,997
2011-08-22 2011-08-18 11.888 271,701 +815 0.39% 3,230,094
2011-08-19 2011-08-17 11.888 270,886 -1,325 0.39% 3,220,405
2011-08-18 2011-08-16 11.766 272,211 -816 0.39% 3,202,795
2011-08-11 2011-08-09 12.134 273,027 +1,326 0.39% 3,312,783
2011-08-09 2011-08-05 12.256 271,701 +2,039 0.39% 3,329,994
2011-08-05 2011-08-03 13.482 269,662 +5,508 0.39% 3,635,504
2011-08-01 2011-07-28 15.277 264,154 -36,781 0.38% 4,035,360
2011-07-19 2011-07-15 15.277 300,935 -1,394 0.38% 4,597,247
2011-07-18 2011-07-14 15.277 302,329 +7,668 0.38% 4,618,542
2011-07-14 2011-07-12 15.061 294,661 +1,394 0.37% 4,438,002
2011-07-11 2011-07-07 15.922 293,267 -1,394 0.37% 4,669,407
2011-07-08 2011-07-06 14.846 294,661 -23,238 0.37% 4,374,602
2011-07-07 2011-07-05 14.631 317,899 -1,394 0.40% 4,651,198
2011-07-06 2011-07-04 14.631 319,293 +4,299 0.40% 4,671,594
2011-06-30 2011-06-28 13.986 314,994 +1,394 0.40% 4,405,370
2011-06-29 2011-06-27 14.416 313,600 -3,718 0.39% 4,520,824
2011-06-28 2011-06-24 14.201 317,318 -8,134 0.40% 4,506,148
2011-06-27 2011-06-23 13.770 325,452 -1,394 0.41% 4,481,606
2011-06-24 2011-06-22 13.770 326,846 -2,788 0.41% 4,500,802
2011-06-23 2011-06-21 13.770 329,634 -1,859 0.41% 4,539,194
2011-06-22 2011-06-20 13.770 331,493 -41,829 0.42% 4,564,793
2011-06-21 2011-06-17 13.770 373,322 -27,886 0.47% 5,140,796
2011-06-07 2011-06-02 15.061 401,208 -233 0.50% 6,042,747
2011-05-30 2011-05-26 14.722 401,441 -9,255 0.51% 5,910,003
2011-05-13 2011-05-11 15.143 410,696 -9,509 0.51% 6,219,005
2011-05-06 2011-05-04 14.722 420,205 -5,706 0.52% 6,186,246
2011-05-04 2011-04-29 15.143 425,911 -9,510 0.52% 6,449,399
2011-05-03 2011-04-28 14.932 435,421 -2,615 0.54% 6,501,830
2011-04-29 2011-04-27 14.932 438,036 +951 0.54% 6,540,878
2011-04-27 2011-04-21 15.143 437,085 -3,685 0.54% 6,618,603
2011-04-21 2011-04-19 15.143 440,770 -5,706 0.54% 6,674,403
2011-04-20 2011-04-18 15.353 446,476 -3,328 0.55% 6,854,707
2011-04-19 2011-04-15 15.563 449,804 -1,545 0.55% 7,000,401
2011-04-18 2011-04-14 15.563 451,349 -595 0.56% 7,024,447
2011-04-15 2011-04-13 15.353 451,944 -3,328 0.56% 6,938,657
2011-04-14 2011-04-12 15.353 455,272 +1,427 0.56% 6,989,751
2011-04-13 2011-04-11 15.563 453,845 -9,510 0.56% 7,063,292
2011-04-11 2011-04-07 15.563 463,355 -1,427 0.57% 7,211,299
2011-04-08 2011-04-06 15.774 464,782 -2,615 0.57% 7,331,257
2011-04-06 2011-04-01 14.932 467,397 -3,328 0.57% 6,979,305
2011-04-01 2011-03-30 15.143 470,725 +4,993 0.58% 7,128,000
2011-03-31 2011-03-29 15.353 465,732 -10,342 0.57% 7,150,343
2011-03-25 2011-03-23 13.670 476,074 -357 0.59% 6,508,123
2011-03-22 2011-03-18 13.250 476,431 +2,853 0.59% 6,312,603
2011-03-21 2011-03-17 13.250 473,578 -4,755 0.58% 6,274,801
2011-03-18 2011-03-16 13.670 478,333 +4,755 0.59% 6,539,004
2011-03-17 2011-03-15 13.039 473,578 +951 0.58% 6,175,201
2011-03-15 2011-03-11 13.670 472,627 -3,091 0.58% 6,461,001
2011-03-14 2011-03-10 13.670 475,718 +951 0.59% 6,503,256
2011-03-07 2011-03-03 13.670 474,767 -12,838 0.58% 6,490,255
2011-03-02 2011-02-28 13.460 487,605 -10,698 0.60% 6,563,206
2011-02-28 2011-02-24 13.460 498,303 -4,517 0.61% 6,707,202
2011-02-25 2011-02-23 13.881 502,820 +2,615 0.62% 6,979,501
2011-02-21 2011-02-17 14.091 500,205 -3,090 0.62% 7,048,403
2011-02-18 2011-02-16 14.091 503,295 +3,803 0.62% 7,091,944
2011-02-16 2011-02-14 14.091 499,492 +595 0.61% 7,038,356
2011-02-08 2011-02-02 13.670 498,897 -6,776 0.61% 6,820,122
2011-02-07 2011-01-31 13.670 505,673 +10,342 0.62% 6,912,753
2011-01-26 2011-01-24 13.881 495,331 -1,427 0.61% 6,875,549
2011-01-24 2011-01-20 13.881 496,758 -7,964 0.61% 6,895,356
2011-01-21 2011-01-19 14.091 504,722 -99,256 0.62% 7,112,052
2011-01-20 2011-01-18 14.091 603,978 -37,325 0.74% 8,510,672
2011-01-14 2011-01-12 14.722 641,303 -2,734 0.79% 9,441,244
2011-01-11 2011-01-07 14.722 644,037 -12,838 0.79% 9,481,494
2011-01-04 2010-12-31 14.512 656,875 -5,706 0.81% 9,532,345
2010-12-23 2010-12-21 14.301 662,581 +2,377 0.82% 9,475,798
2010-12-22 2010-12-20 14.512 660,204 -1,426 0.81% 9,580,654
2010-12-21 2010-12-17 14.722 661,630 +2,853 0.81% 9,740,497
2010-12-16 2010-12-14 14.722 658,777 +713 0.81% 9,698,496
2010-12-08 2010-12-06 14.932 658,064 -4,755 0.81% 9,826,399
2010-12-07 2010-12-03 14.932 662,819 +951 0.82% 9,897,402
2010-12-06 2010-12-02 14.932 661,868 -2,377 0.81% 9,883,201
2010-12-03 2010-12-01 14.722 664,245 -1,070 0.82% 9,778,995
2010-12-02 2010-11-30 14.722 665,315 -7,370 0.82% 9,794,748
2010-12-01 2010-11-29 15.353 672,685 +2,377 0.83% 10,327,674
2010-11-29 2010-11-25 15.353 670,308 -7,132 0.82% 10,291,180
2010-11-26 2010-11-24 15.143 677,440 +6,895 0.83% 10,258,202
2010-11-24 2010-11-22 15.143 670,545 -21,397 0.82% 10,153,794
2010-11-23 2010-11-19 15.353 691,942 +1,189 0.85% 10,623,325
2010-11-22 2010-11-18 15.143 690,753 -2,378 0.85% 10,459,795
2010-11-19 2010-11-17 14.932 693,131 +4,755 0.85% 10,350,029
2010-11-18 2010-11-16 15.563 688,376 +30,193 0.85% 10,713,351
2010-11-17 2010-11-15 15.563 658,183 +11,887 0.81% 10,243,451
2010-11-16 2010-11-12 15.774 646,296 -1,545 0.79% 10,194,376
2010-11-12 2010-11-10 16.404 647,841 -4,874 0.80% 10,627,496
2010-11-11 2010-11-09 15.984 652,715 -2,021 0.80% 10,432,901
2010-11-10 2010-11-08 15.984 654,736 +12,838 0.81% 10,465,205
2010-11-09 2010-11-05 15.353 641,898 -2,377 0.79% 9,855,004
2010-11-08 2010-11-04 15.353 644,275 -2,378 0.79% 9,891,498
2010-11-05 2010-11-03 15.353 646,653 -8,439 0.80% 9,928,007
2010-11-03 2010-11-01 15.353 655,092 +4,754 0.81% 10,057,570
2010-11-01 2010-10-28 15.563 650,338 -2,377 0.80% 10,121,357
2010-10-29 2010-10-27 15.774 652,715 -4,042 0.80% 10,295,626
2010-10-28 2010-10-26 15.563 656,757 -7,132 0.81% 10,221,258
2010-10-26 2010-10-22 14.932 663,889 +4,755 0.82% 9,913,379
2010-10-25 2010-10-21 15.143 659,134 -475 0.81% 9,981,001
2010-10-22 2010-10-20 15.143 659,609 -7,370 0.81% 9,988,194
2010-10-21 2010-10-19 14.932 666,979 -1,902 0.82% 9,959,520
2010-10-20 2010-10-18 15.143 668,881 -951 0.82% 10,128,596
2010-10-19 2010-10-15 15.353 669,832 -2,378 0.82% 10,283,872
2010-10-15 2010-10-13 15.143 672,210 -3,209 0.83% 10,179,006
2010-10-12 2010-10-08 14.932 675,419 -45,171 0.83% 10,085,549
2010-10-11 2010-10-07 15.143 720,590 +16,999 0.89% 10,911,605
2010-10-08 2010-10-06 14.932 703,591 +7,132 0.87% 10,506,221
2010-10-07 2010-10-05 14.932 696,459 +475 0.86% 10,399,724
2010-10-06 2010-10-04 14.932 695,984 +6,657 0.86% 10,392,631
2010-10-05 2010-09-30 15.353 689,327 +8,440 0.85% 10,583,177
2010-10-04 2010-09-29 15.563 680,887 -9,985 0.84% 10,596,798
2010-09-30 2010-09-28 15.563 690,872 +35,661 0.85% 10,752,197
2010-09-29 2010-09-27 15.353 655,211 -13,076 0.81% 10,059,397
2010-09-28 2010-09-24 15.353 668,287 -10,460 0.82% 10,260,152
2010-09-27 2010-09-22 15.353 678,747 -1,427 0.83% 10,420,743
2010-09-24 2010-09-21 15.143 680,174 -475 0.84% 10,299,602
2010-09-22 2010-09-20 15.143 680,649 +2,020 0.84% 10,306,794
2010-09-21 2010-09-17 14.932 678,629 -2,377 0.83% 10,133,481
2010-09-20 2010-09-16 14.932 681,006 -357 0.84% 10,168,975
2010-09-16 2010-09-14 14.932 681,363 +4,161 0.84% 10,174,306
2010-09-15 2010-09-13 15.353 677,202 -23,536 0.83% 10,397,023
2010-09-14 2010-09-10 15.563 700,738 -14,621 0.86% 10,905,744
2010-09-13 2010-09-09 14.512 715,359 +9,509 0.88% 10,381,044
2010-09-10 2010-09-08 14.301 705,850 +357 0.87% 10,094,603
2010-09-09 2010-09-07 14.512 705,493 +17,355 0.87% 10,237,872
2010-09-08 2010-09-06 14.512 688,138 -4,755 0.85% 9,986,023
2010-09-07 2010-09-03 14.301 692,893 +23,774 0.85% 9,909,300
2010-09-03 2010-09-01 14.091 669,119 +4,755 0.82% 9,428,575
2010-09-02 2010-08-31 13.881 664,364 +951 0.82% 9,221,847
2010-09-01 2010-08-30 14.301 663,413 +3,922 0.82% 9,487,697
2010-08-31 2010-08-27 14.091 659,491 +2,734 0.81% 9,292,907
2010-08-30 2010-08-26 14.091 656,757 -116,492 0.81% 9,254,382
2010-08-27 2010-08-25 14.301 773,249 +6,181 0.95% 11,058,499
2010-08-26 2010-08-24 14.722 767,068 +1,189 0.94% 11,292,753
2010-08-25 2010-08-23 15.143 765,879 +2,615 0.94% 11,597,398
2010-08-24 2010-08-20 15.143 763,264 +3,328 0.94% 11,557,800
2010-08-20 2010-08-18 15.143 759,936 +595 0.93% 11,507,406
2010-08-19 2010-08-17 15.353 759,341 +1,426 0.93% 11,658,096
2010-08-18 2010-08-16 15.143 757,915 -4,755 0.93% 11,476,802
2010-08-16 2010-08-12 14.722 762,670 -2,853 0.94% 11,228,005
2010-08-12 2010-08-10 15.143 765,523 +12,482 0.94% 11,592,007
2010-08-11 2010-08-09 15.353 753,041 +9,391 0.93% 11,561,372
2010-08-09 2010-08-05 15.353 743,650 +4,754 0.91% 11,417,193
2010-08-06 2010-08-04 14.932 738,896 +2,378 0.91% 11,033,405
2010-08-05 2010-08-03 15.143 736,518 +3,209 0.91% 11,152,796
2010-08-04 2010-08-02 15.353 733,309 -4,755 0.90% 11,258,429
2010-08-03 2010-07-30 14.932 738,064 +5,706 0.91% 11,020,982
2010-08-02 2010-07-29 15.143 732,358 -14,264 0.90% 11,089,803
2010-07-29 2010-07-27 14.722 746,622 +7,845 0.92% 10,991,747
2010-07-28 2010-07-26 15.143 738,777 +8,083 0.91% 11,187,003
2010-07-27 2010-07-23 17.035 730,694 +21,397 0.90% 12,447,682
2010-07-23 2010-07-21 17.035 709,297 -32,095 0.87% 12,083,175
2010-07-21 2010-07-19 16.404 741,392 +4,755 0.91% 12,162,151
2010-07-20 2010-07-16 16.825 736,637 -1,189 0.91% 12,393,998
2010-07-19 2010-07-15 16.825 737,826 -1,426 0.91% 12,414,003
2010-07-16 2010-07-14 17.246 739,252 -951 0.91% 12,748,946
2010-07-15 2010-07-13 17.456 740,203 +238 0.91% 12,921,021
2010-07-14 2010-07-12 17.877 739,965 +30,668 0.91% 13,228,117
2010-07-12 2010-07-08 16.615 709,297 +12,006 0.87% 11,784,825
2010-07-09 2010-07-07 16.404 697,291 +4,992 0.86% 11,438,697
2010-07-08 2010-07-06 16.825 692,299 +714 0.85% 11,648,006
2010-07-06 2010-07-02 16.615 691,585 -19,495 0.85% 11,490,543
2010-07-05 2010-06-30 17.246 711,080 +2,853 0.87% 12,263,099
2010-07-02 2010-06-29 17.246 708,227 +1,307 0.87% 12,213,897
2010-06-30 2010-06-28 17.877 706,920 -14,502 0.87% 12,637,382
2010-06-29 2010-06-25 18.087 721,422 +14,265 0.89% 13,048,354
2010-06-24 2010-06-22 18.508 707,157 -119 0.87% 13,087,793
2010-06-23 2010-06-21 18.508 707,276 -7,132 0.87% 13,089,996
2010-06-21 2010-06-17 19.139 714,408 -3,923 0.88% 13,672,742
2010-06-18 2010-06-15 19.559 718,331 +7,132 0.88% 14,049,972
2010-06-17 2010-06-14 19.349 711,199 +29,955 0.87% 13,760,901
2010-06-15 2010-06-11 18.297 681,244 +951 0.84% 12,464,930
2010-06-14 2010-06-10 17.666 680,293 -4,755 0.84% 12,018,304
2010-06-11 2010-06-09 18.087 685,048 -12,124 0.84% 12,390,458
2010-06-10 2010-06-08 18.297 697,172 +4,755 0.86% 12,756,370
2010-06-09 2010-06-07 18.718 692,417 -15,691 0.85% 12,960,616
2010-06-08 2010-06-04 18.928 708,108 -32,095 0.87% 13,403,244
2010-06-07 2010-06-03 18.297 740,203 +356 0.91% 13,543,721
2010-06-04 2010-06-02 17.456 739,847 +43,031 0.91% 12,914,807
2010-06-03 2010-06-01 17.246 696,816 +1,902 0.86% 12,017,106
2010-06-02 2010-05-31 17.666 694,914 -40,297 0.85% 12,276,604
2010-06-01 2010-05-28 17.666 735,211 +35,305 0.90% 12,988,506
2010-05-31 2010-05-27 17.461 699,906 -11,797 0.86% 12,221,018
2010-05-28 2010-05-26 16.845 711,703 -4,868 0.86% 11,988,405
2010-05-27 2010-05-25 17.256 716,571 -4,868 0.86% 12,364,805
2010-05-25 2010-05-20 18.693 721,439 -22,879 0.87% 13,486,205
2010-05-24 2010-05-19 19.104 744,318 +2,555 0.89% 14,219,693
2010-05-20 2010-05-18 20.542 741,763 +487 0.89% 15,237,507
2010-05-19 2010-05-17 20.748 741,276 -73,142 0.89% 15,379,778
2010-05-18 2010-05-14 20.748 814,418 -33,102 0.98% 16,897,306
2010-05-17 2010-05-13 20.131 847,520 +28,599 1.02% 17,061,797
2010-05-14 2010-05-12 18.693 818,921 +4,868 0.98% 15,308,483
2010-05-13 2010-05-11 19.310 814,053 -12,048 0.98% 15,719,158
2010-05-12 2010-05-10 19.926 826,101 -60,607 0.99% 16,460,902
2010-05-11 2010-05-07 20.953 886,708 -1,703 1.07% 18,579,308
2010-05-10 2010-05-06 21.980 888,411 -2,800 1.07% 19,527,491
2010-05-07 2010-05-05 22.597 891,211 -21,906 1.07% 20,138,261
2010-05-06 2010-05-04 22.597 913,117 -17,646 1.10% 20,633,260
2010-05-05 2010-05-03 23.418 930,763 -27,626 1.12% 21,796,798
2010-05-04 2010-04-30 22.186 958,389 -47,220 1.15% 21,262,500
2010-05-03 2010-04-29 21.159 1,005,609 -310,335 1.21% 21,277,232
2010-04-30 2010-04-28 23.213 1,315,944 +296,948 1.58% 30,546,721
2010-04-29 2010-04-27 22.597 1,018,996 +18,377 1.22% 23,025,757
2010-04-28 2010-04-26 20.542 1,000,619 +103,932 1.20% 20,555,000
2010-04-27 2010-04-23 20.337 896,687 +3,408 1.08% 18,235,800
2010-04-26 2010-04-22 20.131 893,279 +23,001 1.07% 17,982,992
2010-04-23 2010-04-21 20.748 870,278 +66,083 1.05% 18,056,273
2010-04-22 2010-04-20 21.159 804,195 +236,342 0.97% 17,015,603
2010-04-21 2010-04-19 18.899 567,853 -17,768 0.68% 10,731,798
2010-04-20 2010-04-16 19.721 585,621 +23,853 0.70% 11,548,794
2010-04-19 2010-04-15 17.666 561,768 +28,113 0.67% 9,924,398
2010-04-16 2010-04-14 16.845 533,655 +43,812 0.64% 8,989,244
2010-04-15 2010-04-13 16.845 489,843 -6,815 0.59% 8,251,245
2010-04-14 2010-04-12 17.050 496,658 -487 0.60% 8,468,067
2010-04-13 2010-04-09 16.845 497,145 -1,947 0.60% 8,374,245
2010-04-12 2010-04-08 16.639 499,092 -1,217 0.60% 8,304,517
2010-04-09 2010-04-07 16.845 500,309 +120,361 0.60% 8,427,542
2010-04-08 2010-04-01 16.023 379,948 -27,139 0.46% 6,087,900
2010-04-07 2010-03-31 16.023 407,087 -6,815 0.49% 6,522,748
2010-04-01 2010-03-30 15.818 413,902 +2,920 0.50% 6,546,919
2010-03-31 2010-03-29 15.612 410,982 +974 0.49% 6,416,307
2010-03-30 2010-03-26 15.612 410,008 +42,108 0.49% 6,401,101
2010-03-29 2010-03-25 15.818 367,900 +6,329 0.44% 5,819,280
2010-03-26 2010-03-24 16.023 361,571 +5,720 0.43% 5,793,446
2010-03-25 2010-03-23 16.023 355,851 +852 0.43% 5,701,794
2010-03-23 2010-03-19 15.612 354,999 +8,275 0.43% 5,542,293
2010-03-19 2010-03-17 16.023 346,724 -122 0.42% 5,555,552
2010-03-18 2010-03-16 16.023 346,846 -730 0.42% 5,557,507
2010-03-17 2010-03-15 15.612 347,576 -3,286 0.42% 5,426,404
2010-03-15 2010-03-11 15.818 350,862 -1,947 0.42% 5,549,780
2010-03-12 2010-03-10 16.023 352,809 +2,312 0.42% 5,653,052
2010-03-11 2010-03-09 15.818 350,497 -2,434 0.42% 5,544,007
2010-03-10 2010-03-08 15.818 352,931 +487 0.42% 5,582,507
2010-03-09 2010-03-05 15.818 352,444 -9,736 0.42% 5,574,804
2010-03-08 2010-03-04 15.818 362,180 +974 0.44% 5,728,804
2010-03-05 2010-03-03 15.818 361,206 -2,434 0.43% 5,713,397
2010-03-04 2010-03-02 16.228 363,640 -22,758 0.44% 5,901,297
2010-03-03 2010-03-01 15.407 386,398 +4,990 0.46% 5,953,123
2010-03-02 2010-02-26 15.407 381,408 +2,190 0.46% 5,876,244
2010-03-01 2010-02-25 14.790 379,218 -37,118 0.46% 5,608,803
2010-02-26 2010-02-24 14.996 416,336 -365 0.50% 6,243,320
2010-02-25 2010-02-23 14.996 416,701 +40,891 0.50% 6,248,793
2010-02-24 2010-02-22 14.790 375,810 +6,328 0.45% 5,558,397
2010-02-23 2010-02-19 14.380 369,482 +8,032 0.44% 5,313,003
2010-02-22 2010-02-18 14.790 361,450 +14,483 0.43% 5,346,006
2010-02-17 2010-02-11 14.585 346,967 -85,434 0.42% 5,060,521
2010-02-12 2010-02-10 14.790 432,401 +7,302 0.52% 6,395,403
2010-02-11 2010-02-09 14.790 425,099 +9,858 0.51% 6,287,403
2010-02-10 2010-02-08 15.201 415,241 +12,292 0.50% 6,312,199
2010-02-09 2010-02-05 14.996 402,949 -1,948 0.48% 6,042,570
2010-02-08 2010-02-04 15.407 404,897 +4,625 0.49% 6,238,132
2010-01-29 2010-01-27 15.201 400,272 +3,773 0.48% 6,084,651
2010-01-28 2010-01-26 15.407 396,499 -3,408 0.48% 6,108,746
2010-01-26 2010-01-22 15.818 399,907 +25,192 0.48% 6,325,553
2010-01-25 2010-01-21 16.023 374,715 +3,408 0.45% 6,004,052
2010-01-22 2010-01-20 16.434 371,307 -1,704 0.45% 6,101,995
2010-01-21 2010-01-19 16.845 373,011 +7,789 0.45% 6,283,248
2010-01-20 2010-01-18 16.639 365,222 +5,355 0.44% 6,077,020
2010-01-19 2010-01-15 16.228 359,867 +9,979 0.43% 5,840,067
2010-01-18 2010-01-14 16.228 349,888 +3,408 0.42% 5,678,124
2010-01-15 2010-01-13 16.023 346,480 -1,948 0.42% 5,551,643
2010-01-13 2010-01-11 16.228 348,428 +1,461 0.42% 5,654,431
2010-01-12 2010-01-08 16.228 346,967 +973 0.42% 5,630,721
2010-01-11 2010-01-07 16.228 345,994 -7,788 0.42% 5,614,931
2010-01-08 2010-01-06 16.434 353,782 -15,456 0.43% 5,813,992
2010-01-07 2010-01-05 16.434 369,238 +6,815 0.44% 6,067,994
2010-01-06 2010-01-04 15.612 362,423 +4,503 0.44% 5,658,197
2009-12-29 2009-12-24 15.407 357,920 +487 0.43% 5,514,371
2009-12-28 2009-12-22 15.201 357,433 +6,936 0.43% 5,433,443
2009-12-23 2009-12-21 14.996 350,497 +1,583 0.42% 5,256,007
2009-12-22 2009-12-18 15.201 348,914 +3,894 0.42% 5,303,943
2009-12-21 2009-12-17 15.612 345,020 +4,868 0.41% 5,386,499
2009-12-17 2009-12-15 16.228 340,152 -17,160 0.41% 5,520,124
2009-12-16 2009-12-14 16.434 357,312 -12,900 0.43% 5,872,004
2009-12-14 2009-12-10 16.639 370,212 +6,572 0.44% 6,160,050
2009-12-11 2009-12-09 16.639 363,640 -1,947 0.44% 6,050,697
2009-12-10 2009-12-08 17.050 365,587 -6,085 0.44% 6,233,294
2009-12-09 2009-12-07 17.050 371,672 -2,921 0.45% 6,337,043
2009-12-07 2009-12-03 16.845 374,593 +2,921 0.45% 6,309,897
2009-12-04 2009-12-02 16.434 371,672 +6,206 0.45% 6,107,994
2009-12-03 2009-12-01 16.434 365,466 -39,917 0.44% 6,006,005
2009-12-02 2009-11-30 16.023 405,383 -5,842 0.49% 6,495,445
2009-12-01 2009-11-27 15.818 411,225 +9,979 0.49% 6,504,576
2009-11-30 2009-11-26 16.434 401,246 +10,102 0.48% 6,594,008
2009-11-27 2009-11-25 16.845 391,144 -2,678 0.47% 6,588,693
2009-11-26 2009-11-24 17.050 393,822 +20,689 0.47% 6,714,703
2009-11-25 2009-11-23 17.256 373,133 +3,895 0.45% 6,438,604
2009-11-24 2009-11-20 17.256 369,238 +8,032 0.44% 6,371,393
2009-11-23 2009-11-19 17.461 361,206 +18,985 0.43% 6,306,997
2009-11-20 2009-11-18 16.434 342,221 +10,710 0.41% 5,624,001
2009-11-19 2009-11-17 16.228 331,511 +2,434 0.40% 5,379,895
2009-11-18 2009-11-16 16.228 329,077 -9,736 0.40% 5,340,395
2009-11-17 2009-11-13 16.023 338,813 +6,328 0.41% 5,428,795
2009-11-16 2009-11-12 16.023 332,485 -4,868 0.40% 5,327,401
2009-11-13 2009-11-11 16.023 337,353 -2,434 0.41% 5,405,401
2009-11-12 2009-11-10 16.228 339,787 +730 0.41% 5,514,201
2009-11-11 2009-11-09 17.050 339,057 -730 0.41% 5,780,954
2009-11-10 2009-11-06 16.228 339,787 +7,424 0.41% 5,514,201
2009-11-09 2009-11-05 15.818 332,363 -3,895 0.40% 5,257,171
2009-11-05 2009-11-03 15.612 336,258 +4,382 0.40% 5,249,706
2009-11-04 2009-11-02 15.818 331,876 +8,762 0.40% 5,249,468
2009-11-03 2009-10-30 15.612 323,114 -5,355 0.39% 5,044,500
2009-11-02 2009-10-29 15.407 328,469 -5,841 0.39% 5,060,628
2009-10-30 2009-10-28 15.612 334,310 +1,460 0.40% 5,219,293
2009-10-29 2009-10-27 16.023 332,850 -14,969 0.40% 5,333,250
2009-10-28 2009-10-23 15.612 347,819 -2,434 0.42% 5,430,198
2009-10-27 2009-10-22 15.612 350,253 -1,095 0.42% 5,468,198
2009-10-23 2009-10-21 15.407 351,348 -1,948 0.42% 5,413,118
2009-10-22 2009-10-20 15.612 353,296 -21,419 0.42% 5,515,705
2009-10-20 2009-10-16 14.996 374,715 +365 0.45% 5,619,177
2009-10-19 2009-10-15 15.201 374,350 +7,302 0.45% 5,690,603
2009-10-16 2009-10-14 15.201 367,048 +17,038 0.44% 5,579,603
2009-10-15 2009-10-13 14.996 350,010 -1,704 0.42% 5,248,704
2009-10-14 2009-10-12 14.996 351,714 +8,276 0.42% 5,274,257
2009-10-13 2009-10-09 14.585 343,438 -1,460 0.41% 5,009,051
2009-10-12 2009-10-08 14.380 344,898 -13,022 0.41% 4,959,495
2009-10-09 2009-10-07 14.585 357,920 +1,947 0.43% 5,220,271
2009-10-08 2009-10-06 14.380 355,973 +4,503 0.43% 5,118,749
2009-10-07 2009-10-05 14.380 351,470 -1,217 0.42% 5,053,998
2009-10-05 2009-09-30 14.585 352,687 +2,434 0.42% 5,143,948
2009-10-02 2009-09-29 14.380 350,253 -6,815 0.42% 5,036,498
2009-09-30 2009-09-28 14.380 357,068 +3,772 0.43% 5,134,495
2009-09-29 2009-09-25 14.585 353,296 -2,920 0.42% 5,152,830
2009-09-28 2009-09-24 14.996 356,216 -1,948 0.43% 5,341,768
2009-09-25 2009-09-23 15.407 358,164 -7,058 0.43% 5,518,130
2009-09-23 2009-09-21 15.407 365,222 -1,947 0.44% 5,626,871
2009-09-22 2009-09-18 15.818 367,169 -4,868 0.44% 5,807,717
2009-09-21 2009-09-17 15.612 372,037 -4,868 0.45% 5,808,292
2009-09-18 2009-09-16 15.612 376,905 +8,032 0.45% 5,884,292
2009-09-17 2009-09-15 15.818 368,873 -9,736 0.44% 5,834,671
2009-09-16 2009-09-14 15.818 378,609 -8,276 0.45% 5,988,670
2009-09-15 2009-09-11 16.023 386,885 -5,963 0.46% 6,199,051
2009-09-14 2009-09-10 16.023 392,848 -7,302 0.47% 6,294,596
2009-09-10 2009-09-08 16.639 400,150 -2,921 0.48% 6,658,196
2009-09-09 2009-09-07 16.845 403,071 -9,979 0.48% 6,789,599
2009-09-08 2009-09-04 15.818 413,050 -4,868 0.50% 6,533,443
2009-09-07 2009-09-03 15.818 417,918 -852 0.50% 6,610,443
2009-09-04 2009-09-02 16.023 418,770 +9,614 0.50% 6,709,944
2009-09-03 2009-09-01 16.023 409,156 -4,625 0.49% 6,555,899
2009-09-02 2009-08-31 15.612 413,781 -11,074 0.50% 6,460,005
2009-09-01 2009-08-28 16.023 424,855 +3,894 0.51% 6,807,444
2009-08-28 2009-08-26 16.434 420,961 +1,826 0.51% 6,918,001
2009-08-26 2009-08-24 16.434 419,135 +4,381 0.50% 6,887,992
2009-08-24 2009-08-20 16.434 414,754 -15,213 0.50% 6,815,996
2009-08-21 2009-08-19 16.434 429,967 +6,694 0.52% 7,066,004
2009-08-20 2009-08-18 16.228 423,273 -27,261 0.51% 6,869,046
2009-08-19 2009-08-17 16.434 450,534 -7,059 0.54% 7,403,998
2009-08-17 2009-08-13 17.050 457,593 -5,355 0.55% 7,802,005
2009-08-13 2009-08-11 17.461 462,948 -12,656 0.56% 8,083,508
2009-08-12 2009-08-10 17.256 475,604 -52,453 0.57% 8,206,794
2009-08-11 2009-08-07 17.050 528,057 -17,525 0.63% 9,003,423
2009-08-10 2009-08-06 17.461 545,582 +65,231 0.66% 9,526,376
2009-08-07 2009-08-05 17.461 480,351 +4,868 0.58% 8,387,381
2009-08-06 2009-08-04 17.050 475,483 -243 0.57% 8,107,031
2009-08-05 2009-08-03 17.461 475,726 +21,419 0.57% 8,306,624
2009-08-04 2009-07-31 17.666 454,307 -1,704 0.55% 8,025,953
2009-08-03 2009-07-30 17.050 456,011 -3,651 0.55% 7,775,031
2009-07-31 2009-07-29 17.050 459,662 +11,927 0.55% 7,837,281
2009-07-30 2009-07-28 17.872 447,735 +1,460 0.54% 8,001,825
2009-07-29 2009-07-27 18.077 446,275 -2,799 0.54% 8,067,407
2009-07-28 2009-07-24 17.666 449,074 -487 0.54% 7,933,505
2009-07-27 2009-07-23 17.256 449,561 +5,477 0.54% 7,757,408
2009-07-24 2009-07-22 17.461 444,084 -974 0.53% 7,754,125
2009-07-23 2009-07-21 17.256 445,058 -6,328 0.53% 7,679,707
2009-07-22 2009-07-20 16.845 451,386 -2,069 0.54% 7,603,450
2009-07-21 2009-07-17 17.050 453,455 +13,144 0.54% 7,731,451
2009-07-20 2009-07-16 16.639 440,311 +5,841 0.53% 7,326,445
2009-07-17 2009-07-15 16.845 434,470 +2,921 0.52% 7,318,505
2009-07-16 2009-07-14 16.639 431,549 +11,562 0.52% 7,180,652
2009-07-15 2009-07-13 16.228 419,987 +9,979 0.50% 6,815,719
2009-07-14 2009-07-10 16.639 410,008 +9,249 0.49% 6,822,226
2009-07-13 2009-07-09 16.434 400,759 +1,704 0.48% 6,586,004
2009-07-10 2009-07-08 16.434 399,055 -9,493 0.48% 6,558,001
2009-07-09 2009-07-07 16.228 408,548 -1,947 0.49% 6,630,082
2009-07-08 2009-07-06 16.639 410,495 -14,117 0.49% 6,830,329
2009-07-07 2009-07-03 16.434 424,612 +4,138 0.51% 6,978,000
2009-07-06 2009-07-02 16.639 420,474 +3,894 0.51% 6,996,372
2009-07-03 2009-06-30 17.050 416,580 +9,736 0.50% 7,102,729
2009-07-02 2009-06-29 17.050 406,844 +609 0.49% 6,936,729
2009-06-30 2009-06-26 17.050 406,235 +8,762 0.49% 6,926,346
2009-06-29 2009-06-25 17.050 397,473 -1,217 0.48% 6,776,953
2009-06-26 2009-06-24 16.845 398,690 -4,624 0.48% 6,715,803
2009-06-25 2009-06-23 16.434 403,314 +7,058 0.48% 6,627,993
2009-06-24 2009-06-22 17.256 396,256 -730 0.48% 6,837,603
2009-06-23 2009-06-19 17.666 396,986 -974 0.48% 7,013,300
2009-06-22 2009-06-18 17.461 397,960 +7,059 0.48% 6,948,756
2009-06-19 2009-06-17 17.872 390,901 -2,677 0.47% 6,986,100
2009-06-18 2009-06-16 17.872 393,578 +2,190 0.47% 7,033,942
2009-06-17 2009-06-15 18.077 391,388 -9,858 0.47% 7,075,203
2009-06-16 2009-06-12 18.488 401,246 +16,552 0.48% 7,418,259
2009-06-15 2009-06-11 20.337 384,694 -6,329 0.46% 7,823,469
2009-06-12 2009-06-10 18.283 391,023 -19,472 0.47% 7,148,930
2009-06-11 2009-06-09 17.872 410,495 +17,768 0.49% 7,336,279
2009-06-10 2009-06-08 17.872 392,727 -31,398 0.47% 7,018,734
2009-06-09 2009-06-05 17.872 424,125 +7,789 0.51% 7,579,872
2009-06-08 2009-06-04 17.872 416,336 -29,695 0.50% 7,440,669
2009-06-05 2009-06-03 18.077 446,031 -13,387 0.54% 8,062,996
2009-06-04 2009-06-02 18.283 459,418 -248,390 0.55% 8,399,371
2009-06-03 2009-06-01 17.666 707,808 -113,181 0.85% 12,504,394
2009-06-02 2009-05-29 17.194 820,989 +1,582 0.99% 14,115,996
2009-06-01 2009-05-27 16.799 819,407 -53,432 0.98% 13,764,915
2009-05-29 2009-05-26 16.799 872,839 -7,590 1.01% 14,662,500
2009-05-27 2009-05-25 16.403 880,429 +145,473 1.02% 14,442,001
2009-05-26 2009-05-22 16.403 734,956 +11,385 0.85% 12,055,754
2009-05-25 2009-05-21 17.194 723,571 +1,518 0.84% 12,441,002
2009-05-22 2009-05-20 16.799 722,053 -759 0.83% 12,129,501
2009-05-21 2009-05-19 16.601 722,812 +7,084 0.84% 11,999,402
2009-05-20 2009-05-18 16.601 715,728 +1,012 0.83% 11,881,800
2009-05-19 2009-05-15 16.403 714,716 +13,282 0.83% 11,723,750
2009-05-18 2009-05-14 15.810 701,434 -6,198 0.81% 11,090,005
2009-05-15 2009-05-13 16.206 707,632 +4,174 0.82% 11,467,698
2009-05-14 2009-05-12 16.206 703,458 +3,036 0.81% 11,400,056
2009-05-13 2009-05-11 16.206 700,422 +33,269 0.81% 11,350,855
2009-05-12 2009-05-08 16.403 667,153 -1,391 0.77% 10,943,557
2009-05-11 2009-05-07 15.415 668,544 -9,867 0.77% 10,305,749
2009-05-08 2009-05-06 16.008 678,411 -18,848 0.78% 10,860,076
2009-05-07 2009-05-05 15.810 697,259 -5,693 0.81% 11,023,996
2009-05-06 2009-05-04 15.415 702,952 +32,384 0.81% 10,836,155
2009-05-05 2009-04-30 16.008 670,568 -2,910 0.78% 10,734,524
2009-05-04 2009-04-29 16.206 673,478 +42,504 0.78% 10,914,208
2009-04-30 2009-04-28 16.403 630,974 -3,163 0.73% 10,350,099
2009-04-29 2009-04-27 18.380 634,137 -77,164 0.73% 11,655,234
2009-04-28 2009-04-24 14.032 711,301 +3,036 0.82% 9,980,831
2009-04-27 2009-04-23 14.032 708,265 -5,566 0.82% 9,938,231
2009-04-24 2009-04-22 14.032 713,831 -110,053 0.83% 10,016,332
2009-04-23 2009-04-21 14.229 823,884 -43,769 0.95% 11,723,398
2009-04-22 2009-04-20 14.229 867,653 -13,535 1.00% 12,346,206
2009-04-21 2009-04-17 14.229 881,188 -27,956 1.02% 12,538,801
2009-04-20 2009-04-16 14.229 909,144 -31,119 1.05% 12,936,599
2009-04-17 2009-04-15 14.625 940,263 +166,852 1.09% 13,751,055
2009-04-16 2009-04-14 13.834 773,411 +99,554 0.89% 10,699,496
2009-04-15 2009-04-09 13.439 673,857 +3,289 0.78% 9,055,900
2009-04-14 2009-04-08 13.044 670,568 +885 0.78% 8,746,649
2009-04-09 2009-04-07 13.637 669,683 -40,985 0.77% 9,132,156
2009-04-08 2009-04-06 11.858 710,668 -18,216 0.82% 8,426,999
2009-04-07 2009-04-03 12.055 728,884 +8,729 0.84% 8,787,052
2009-04-06 2009-04-02 11.265 720,155 +76,531 0.83% 8,112,520
2009-04-03 2009-04-01 10.870 643,624 +62,237 0.74% 6,996,001
2009-04-02 2009-03-31 10.672 581,387 +23,782 0.67% 6,204,603
2009-04-01 2009-03-30 10.870 557,605 -1,644 0.64% 6,061,000
2009-03-31 2009-03-27 10.474 559,249 +20,745 0.65% 5,857,820
2009-03-30 2009-03-26 11.463 538,504 +6,958 0.62% 6,172,653
2009-03-27 2009-03-25 11.463 531,546 -15,180 0.61% 6,092,896
2009-03-26 2009-03-24 11.265 546,726 +12,523 0.63% 6,158,849
2009-03-25 2009-03-23 11.463 534,203 +1,771 0.62% 6,123,353
2009-03-24 2009-03-20 11.067 532,432 -379 0.62% 5,892,602
2009-03-23 2009-03-19 11.265 532,811 +2,656 0.62% 6,002,097
2009-03-20 2009-03-18 11.265 530,155 +23,149 0.61% 5,972,177
2009-03-19 2009-03-17 10.870 507,006 +3,036 0.59% 5,511,004
2009-03-18 2009-03-16 10.672 503,970 +6,831 0.58% 5,378,404
2009-03-17 2009-03-13 11.265 497,139 +8,602 0.57% 5,600,253
2009-03-16 2009-03-12 11.463 488,537 +13,282 0.56% 5,599,902
2009-03-13 2009-03-11 10.870 475,255 +8,982 0.55% 5,165,880
2009-03-12 2009-03-10 11.660 466,273 +26,185 0.54% 5,436,848
2009-03-11 2009-03-09 12.846 440,088 -2,277 0.51% 5,653,375
2009-03-10 2009-03-06 12.846 442,365 +8,855 0.51% 5,682,626
2009-03-09 2009-03-05 13.044 433,510 -4,554 0.50% 5,654,549
2009-03-06 2009-03-04 13.439 438,064 -2,656 0.51% 5,887,100
2009-03-05 2009-03-03 12.648 440,720 -15,180 0.51% 5,574,394
2009-03-04 2009-03-02 12.648 455,900 +5,186 0.53% 5,766,397
2009-03-03 2009-02-27 13.044 450,714 +3,542 0.52% 5,878,952
2009-03-02 2009-02-26 12.846 447,172 +10,752 0.52% 5,744,377
2009-02-27 2009-02-25 12.846 436,420 +10,120 0.50% 5,606,256
2009-02-26 2009-02-24 12.846 426,300 -15,938 0.49% 5,476,255
2009-02-25 2009-02-23 13.637 442,238 +8,095 0.51% 6,030,594
2009-02-24 2009-02-20 13.637 434,143 +506 0.50% 5,920,206
2009-02-23 2009-02-19 14.229 433,637 -2,024 0.50% 6,170,407
2009-02-20 2009-02-18 13.439 435,661 +5,060 0.50% 5,854,806
2009-02-19 2009-02-17 13.439 430,601 -12,902 0.50% 5,786,806
2009-02-18 2009-02-16 13.439 443,503 +49,966 0.51% 5,960,194
2009-02-17 2009-02-13 13.637 393,537 +2,530 0.45% 5,366,481
2009-02-16 2009-02-12 13.241 391,007 +42,757 0.45% 5,177,431
2009-02-13 2009-02-11 13.637 348,250 +3,036 0.40% 4,748,923
2009-02-12 2009-02-10 13.044 345,214 +2,024 0.40% 4,502,848
2009-02-11 2009-02-09 13.439 343,190 +12,144 0.40% 4,612,098
2009-02-10 2009-02-06 13.439 331,046 +11,132 0.38% 4,448,896
2009-02-09 2009-02-05 13.439 319,914 -1,139 0.37% 4,299,294
2009-02-06 2009-02-04 13.834 321,053 +34,028 0.37% 4,441,501
2009-02-05 2009-02-03 12.846 287,025 +4,048 0.33% 3,687,126
2009-02-04 2009-02-02 12.451 282,977 -1,391 0.33% 3,523,276
2009-02-03 2009-01-30 12.451 284,368 -633 0.33% 3,540,595
2009-01-30 2009-01-23 12.055 285,001 +21,758 0.33% 3,435,826
2009-01-29 2009-01-22 12.451 263,243 -759 0.30% 3,277,573
2009-01-23 2009-01-21 12.055 264,002 +4,427 0.31% 3,182,673
2009-01-22 2009-01-20 12.253 259,575 -759 0.30% 3,180,603
2009-01-21 2009-01-19 12.055 260,334 +35,926 0.30% 3,138,453
2009-01-20 2009-01-16 12.055 224,408 +5,060 0.26% 2,705,348
2009-01-19 2009-01-15 12.253 219,348 +6,325 0.25% 2,687,697
2009-01-16 2009-01-14 12.846 213,023 +7,337 0.25% 2,736,496
2009-01-15 2009-01-13 12.846 205,686 -2,530 0.24% 2,642,245
2009-01-14 2009-01-12 13.241 208,216 +5,819 0.24% 2,757,045
2009-01-13 2009-01-09 13.637 202,397 +3,921 0.23% 2,759,994
2009-01-12 2009-01-08 14.229 198,476 +31,625 0.23% 2,824,200
2009-01-09 2009-01-07 13.834 166,851 +23,402 0.19% 2,308,244
2009-01-08 2009-01-06 13.637 143,449 +6,072 0.17% 1,956,147
2009-01-07 2009-01-05 13.834 137,377 +12,903 0.16% 1,900,496
2009-01-06 2009-01-02 14.032 124,474 +15,685 0.14% 1,746,594
2009-01-05 2008-12-31 14.032 108,789 +1,518 0.13% 1,526,505
2009-01-02 2008-12-29 14.822 107,271 +633 0.12% 1,590,005
2008-12-15 2008-12-11 14.032 106,638 -3,922 0.12% 1,496,323
2008-12-12 2008-12-10 14.229 110,560 -3,036 0.13% 1,573,206
2008-11-27 2008-11-25 13.044 113,596 +3,036 0.13% 1,481,706
2008-11-24 2008-11-20 15.218 110,560 +1,771 0.13% 1,682,456
2008-11-21 2008-11-19 15.218 108,789 -6,198 0.13% 1,655,506
2008-11-20 2008-11-18 15.218 114,987 -253 0.13% 1,749,824
2008-11-14 2008-11-12 15.613 115,240 +2,530 0.13% 1,799,224
2008-11-13 2008-11-11 15.613 112,710 +506 0.13% 1,759,724
2008-11-12 2008-11-10 16.008 112,204 +4,174 0.13% 1,796,174
2008-11-11 2008-11-07 14.229 108,030 -1,518 0.12% 1,537,205
2008-11-10 2008-11-06 15.218 109,548 -3,668 0.13% 1,667,056
2008-11-07 2008-11-05 15.415 113,216 -3,795 0.13% 1,745,249
2008-11-05 2008-11-03 14.229 117,011 -1,518 0.14% 1,665,000
2008-11-04 2008-10-31 13.637 118,529 -4,554 0.14% 1,616,325
2008-10-30 2008-10-28 11.067 123,083 -2,530 0.14% 1,362,201
2008-10-29 2008-10-27 10.672 125,613 +3,416 0.15% 1,340,551
2008-10-16 2008-10-14 14.625 122,197 +253 0.14% 1,787,093
2008-10-15 2008-10-13 14.822 121,944 +1,644 0.14% 1,807,493
2008-10-10 2008-10-08 15.613 120,300 -253 0.14% 1,878,225
2008-10-09 2008-10-06 16.008 120,553 -379 0.14% 1,929,825
2008-09-25 2008-09-23 17.194 120,932 -10,373 0.14% 2,079,292
2008-09-18 2008-09-16 17.589 131,305 -1,898 0.15% 2,309,544
2008-09-17 2008-09-12 18.577 133,203 -506 0.15% 2,474,553
2008-09-16 2008-09-11 18.380 133,709 +6,072 0.15% 2,457,528
2008-09-12 2008-09-10 18.577 127,637 +1,012 0.15% 2,371,152
2008-09-10 2008-09-08 18.973 126,625 -2,783 0.15% 2,402,402
2008-09-03 2008-09-01 19.368 129,408 +1,012 0.15% 2,506,352
2008-09-01 2008-08-28 19.763 128,396 +886 0.15% 2,537,502
2008-08-21 2008-08-19 18.380 127,510 +506 0.15% 2,343,593
2008-08-20 2008-08-18 17.984 127,004 +1,138 0.15% 2,284,093
2008-08-19 2008-08-15 19.368 125,866 +127 0.15% 2,437,752
2008-08-15 2008-08-13 19.565 125,739 +1,138 0.15% 2,460,142
2008-08-14 2008-08-12 19.961 124,601 +759 0.14% 2,487,126
2008-08-13 2008-08-11 20.554 123,842 +2,530 0.14% 2,545,401
2008-08-12 2008-08-08 20.554 121,312 -1,012 0.14% 2,493,401
2008-08-11 2008-08-07 21.344 122,324 -2,024 0.14% 2,610,901
2008-08-08 2008-08-05 21.344 124,348 +1,139 0.14% 2,654,101
2008-07-25 2008-07-23 21.542 123,209 +126 0.14% 2,654,140
2008-07-24 2008-07-22 21.344 123,083 +506 0.14% 2,627,101
2008-07-21 2008-07-17 21.542 122,577 -632 0.14% 2,640,526
2008-07-18 2008-07-16 21.147 123,209 +632 0.14% 2,605,440
2008-07-17 2008-07-15 21.344 122,577 +2,404 0.14% 2,616,301
2008-07-16 2008-07-14 21.542 120,173 +2,403 0.14% 2,588,739
2008-07-15 2008-07-11 21.344 117,770 -253 0.14% 2,513,700
2008-07-11 2008-07-09 20.949 118,023 +1,518 0.14% 2,472,450
2008-07-08 2008-07-04 21.344 116,505 +1,518 0.13% 2,486,699
2008-07-07 2008-07-03 21.344 114,987 +632 0.13% 2,454,299
2008-07-04 2008-07-02 22.135 114,355 +759 0.13% 2,531,210
2008-07-02 2008-06-27 21.739 113,596 +2,530 0.13% 2,469,509
2008-06-30 2008-06-26 22.728 111,066 +2,530 0.13% 2,524,259
2008-06-25 2008-06-23 23.123 108,536 -1,012 0.13% 2,509,658
2008-06-24 2008-06-20 23.320 109,548 +2,277 0.13% 2,554,709
2008-06-17 2008-06-13 22.925 107,271 -126 0.12% 2,459,208
2008-06-16 2008-06-12 23.716 107,397 -2,530 0.12% 2,546,996
2008-06-13 2008-06-11 23.320 109,927 +1,012 0.13% 2,563,547
2008-06-06 2008-06-04 23.913 108,915 +506 0.13% 2,604,522
2008-06-04 2008-06-02 23.716 108,409 +1,012 0.13% 2,570,997
2008-06-03 2008-05-30 24.111 107,397 +253 0.12% 2,589,446
2008-05-30 2008-05-28 24.309 107,144 +2,277 0.12% 2,604,521
2008-05-29 2008-05-27 23.913 104,867 +1,138 0.12% 2,507,721
2008-05-28 2008-05-26 24.901 103,729 +506 0.12% 2,583,008
2008-05-27 2008-05-23 26.087 103,223 +4,048 0.12% 2,692,808
2008-05-23 2008-05-21 27.273 99,175 +6,578 0.11% 2,704,807
2008-05-22 2008-05-20 25.890 92,597 -379 0.11% 2,397,304
2008-05-21 2008-05-19 25.336 92,976 +506 0.11% 2,355,667
2008-05-20 2008-05-16 25.336 92,470 -267 0.11% 2,342,846
2008-05-19 2008-05-15 25.144 92,737 +1,694 0.10% 2,331,811
2008-05-16 2008-05-14 24.952 91,043 +3,647 0.10% 2,271,742
2008-05-15 2008-05-13 23.993 87,396 +2,084 0.10% 2,096,866
2008-05-09 2008-05-07 23.225 85,312 -2,084 0.10% 1,981,365
2008-05-08 2008-05-06 23.609 87,396 -3,126 0.10% 2,063,316
2008-05-07 2008-05-05 23.609 90,522 +6,642 0.10% 2,137,117
2008-05-06 2008-05-02 23.225 83,880 -260 0.09% 1,948,107
2008-05-02 2008-04-29 23.033 84,140 +1,823 0.09% 1,937,996
2008-04-28 2008-04-24 22.841 82,317 +131 0.09% 1,880,206
2008-04-25 2008-04-23 23.225 82,186 -521 0.09% 1,908,764
2008-04-18 2008-04-16 22.841 82,707 -1,694 0.09% 1,889,114
2008-04-17 2008-04-15 23.033 84,401 -911 0.09% 1,944,007
2008-04-16 2008-04-14 22.649 85,312 -652 0.10% 1,932,240
2008-04-15 2008-04-11 22.841 85,964 -130 0.10% 1,963,508
2008-04-11 2008-04-09 22.649 86,094 +130 0.10% 1,949,952
2008-04-10 2008-04-08 22.841 85,964 +391 0.10% 1,963,508
2008-04-07 2008-04-02 23.417 85,573 -35,297 0.10% 2,003,852
2008-04-03 2008-04-01 24.377 120,870 -2,605 0.14% 2,946,397
2008-04-02 2008-03-31 23.609 123,475 +4,949 0.14% 2,915,098
2008-03-26 2008-03-20 20.538 118,526 -1,432 0.13% 2,434,257
2008-03-25 2008-03-19 19.962 119,958 +5,340 0.13% 2,394,592
2008-03-20 2008-03-18 20.346 114,618 -2,605 0.13% 2,331,996
2008-03-19 2008-03-17 19.386 117,223 +26,049 0.13% 2,272,497
2008-03-18 2008-03-14 19.962 91,174 +1,694 0.10% 1,820,008
2008-03-17 2008-03-13 20.922 89,480 +2,865 0.10% 1,872,068
2008-03-13 2008-03-11 22.073 86,615 +1,954 0.10% 1,911,877
2008-03-12 2008-03-10 23.033 84,661 -1,433 0.10% 1,949,996
2008-03-07 2008-03-05 23.801 86,094 -391 0.10% 2,049,102
2008-03-06 2008-03-04 23.609 86,485 +1,563 0.10% 2,041,808
2008-03-05 2008-03-03 23.609 84,922 +1,563 0.10% 2,004,908
2008-03-04 2008-02-29 23.225 83,359 -521 0.09% 1,936,007
2008-03-03 2008-02-28 23.609 83,880 +1,694 0.09% 1,980,307
2008-02-26 2008-02-22 23.417 82,186 +781 0.09% 1,924,539
2008-02-22 2008-02-20 23.993 81,405 -521 0.09% 1,953,125
2008-02-21 2008-02-19 23.993 81,926 +1,042 0.09% 1,965,626
2008-02-20 2008-02-18 23.225 80,884 +1,302 0.09% 1,878,525
2008-02-18 2008-02-14 22.841 79,582 -22,272 0.09% 1,817,736
2008-02-15 2008-02-13 22.457 101,854 +130 0.11% 2,287,352
2008-02-14 2008-02-12 23.225 101,724 -2,995 0.11% 2,362,533
2008-02-11 2008-02-04 23.033 104,719 +521 0.12% 2,411,992
2008-01-30 2008-01-28 24.377 104,198 +1,042 0.12% 2,539,991
2008-01-29 2008-01-25 24.569 103,156 +521 0.12% 2,534,390
2008-01-24 2008-01-22 23.033 102,635 -521 0.12% 2,363,991
2008-01-22 2008-01-18 25.528 103,156 +1,563 0.12% 2,633,390
2008-01-21 2008-01-17 25.912 101,593 -261 0.11% 2,632,489
2008-01-18 2008-01-16 26.104 101,854 -521 0.11% 2,658,802
2008-01-17 2008-01-15 27.448 102,375 -651 0.11% 2,809,953
2008-01-15 2008-01-11 27.832 103,026 -521 0.12% 2,867,371
2008-01-14 2008-01-10 27.832 103,547 -3,647 0.12% 2,881,871
2008-01-10 2008-01-08 28.791 107,194 -2,084 0.12% 3,086,248
2008-01-09 2008-01-07 28.599 109,278 -7,945 0.12% 3,125,274
2008-01-07 2008-01-03 27.448 117,223 -130 0.13% 3,217,495
2007-12-28 2007-12-24 26.488 117,353 -131 0.13% 3,108,439
2007-12-21 2007-12-19 25.336 117,484 +131 0.13% 2,976,608
2007-12-18 2007-12-14 27.064 117,353 +130 0.13% 3,176,014
2007-12-14 2007-12-12 27.256 117,223 +260 0.13% 3,194,995
2007-12-12 2007-12-10 26.680 116,963 -1,042 0.13% 3,120,559
2007-12-11 2007-12-07 27.256 118,005 +5,341 0.13% 3,216,309
2007-12-05 2007-12-03 27.832 112,664 +520 0.13% 3,135,611
2007-12-03 2007-11-29 27.256 112,144 -781 0.13% 3,056,564
2007-11-30 2007-11-28 26.488 112,925 -260 0.13% 2,991,150
2007-11-27 2007-11-23 26.872 113,185 +260 0.13% 3,041,487
2007-11-26 2007-11-22 26.680 112,925 -4,949 0.13% 3,012,825
2007-11-23 2007-11-21 27.640 117,874 +2,084 0.13% 3,257,989
2007-11-21 2007-11-19 28.599 115,790 -652 0.13% 3,311,512
2007-11-20 2007-11-16 28.215 116,442 +2,605 0.13% 3,285,459
2007-11-19 2007-11-15 30.327 113,837 -521 0.13% 3,452,308
2007-11-16 2007-11-14 31.095 114,358 -6,121 0.13% 3,555,909
2007-11-15 2007-11-13 29.175 120,479 -1,824 0.14% 3,514,989
2007-11-14 2007-11-12 29.559 122,303 -5,991 0.14% 3,615,155
2007-11-13 2007-11-09 29.559 128,294 -1,693 0.14% 3,792,243
2007-11-12 2007-11-08 27.640 129,987 +1,563 0.15% 3,592,787
2007-11-09 2007-11-07 25.336 128,424 +390 0.14% 3,253,787
2007-11-08 2007-11-06 24.952 128,034 +2,214 0.14% 3,194,756
2007-11-07 2007-11-05 25.144 125,820 +7,425 0.14% 3,163,662
2007-11-06 2007-11-02 25.912 118,395 +1,042 0.13% 3,067,864
2007-11-05 2007-11-01 26.104 117,353 +2,474 0.13% 3,063,389
2007-11-02 2007-10-31 26.296 114,879 +521 0.13% 3,020,858
2007-11-01 2007-10-30 26.488 114,358 -3,777 0.13% 3,029,107
2007-10-31 2007-10-29 26.872 118,135 -1,433 0.13% 3,174,502
2007-10-29 2007-10-25 26.680 119,568 -3,386 0.13% 3,190,060
2007-10-26 2007-10-24 26.488 122,954 -17,323 0.14% 3,256,798
2007-10-25 2007-10-23 26.680 140,277 +2,084 0.16% 3,742,573
2007-10-24 2007-10-22 26.680 138,193 -1,042 0.16% 3,686,972
2007-10-23 2007-10-18 27.448 139,235 -46,108 0.16% 3,821,673
2007-10-22 2007-10-17 28.599 185,343 +24,096 0.21% 5,300,679
2007-10-17 2007-10-15 28.215 161,247 -4,038 0.18% 4,549,650
2007-10-16 2007-10-12 28.023 165,285 -41,028 0.19% 4,631,859
2007-10-15 2007-10-11 28.983 206,313 +1,433 0.23% 5,979,606
2007-10-12 2007-10-10 28.791 204,880 +12,373 0.23% 5,898,748
2007-10-11 2007-10-09 29.559 192,507 +27,353 0.22% 5,690,315
2007-10-10 2007-10-08 26.872 165,154 +130 0.19% 4,437,989
2007-10-09 2007-10-05 27.256 165,024 +21,881 0.19% 4,497,845
2007-10-08 2007-10-04 26.680 143,143 -1,953 0.16% 3,819,038
2007-10-05 2007-10-03 27.256 145,096 -2,345 0.16% 3,954,693
2007-10-04 2007-10-02 27.256 147,441 -1,042 0.17% 4,018,608
2007-10-03 2007-09-28 27.448 148,483 +2,996 0.17% 4,075,509
2007-10-02 2007-09-27 26.872 145,487 +40,898 0.16% 3,909,500
2007-09-28 2007-09-25 26.488 104,589 +2,996 0.12% 2,770,347
2007-09-27 2007-09-24 26.296 101,593 -782 0.11% 2,671,489
2007-09-25 2007-09-21 27.064 102,375 +1,563 0.11% 2,770,653
2007-09-24 2007-09-20 26.680 100,812 +1,693 0.11% 2,689,652
2007-09-21 2007-09-19 25.720 99,119 +3,647 0.11% 2,549,358
2007-09-20 2007-09-18 26.104 95,472 +1,172 0.11% 2,492,206
2007-09-19 2007-09-17 26.296 94,300 +4,168 0.11% 2,479,712
2007-09-18 2007-09-14 26.104 90,132 -651 0.10% 2,352,811
2007-09-14 2007-09-12 26.680 90,783 +3,126 0.10% 2,422,079
2007-09-13 2007-09-11 28.023 87,657 +391 0.10% 2,456,453
2007-09-12 2007-09-10 28.407 87,266 -1,433 0.10% 2,478,996
2007-09-11 2007-09-07 28.791 88,699 -3,126 0.10% 2,553,754
2007-09-10 2007-09-06 28.599 91,825 +3,777 0.10% 2,626,130
2007-09-06 2007-09-04 26.872 88,048 +10,681 0.10% 2,366,010
2007-09-04 2007-08-31 24.569 77,367 +1,042 0.09% 1,900,793
2007-08-31 2007-08-29 24.185 76,325 +1,432 0.09% 1,845,892
2007-08-29 2007-08-27 24.952 74,893 -521 0.08% 1,868,760
2007-08-28 2007-08-24 24.569 75,414 +2,084 0.08% 1,852,810
2007-08-24 2007-08-22 24.569 73,330 -521 0.08% 1,801,610
2007-08-23 2007-08-21 24.377 73,851 -14,587 0.08% 1,800,235
2007-08-22 2007-08-20 22.841 88,438 -56,267 0.10% 2,020,016
2007-08-21 2007-08-17 19.386 144,705 -94,300 0.16% 2,805,265
2007-08-13 2007-08-09 24.760 239,005 -12,374 0.27% 5,917,874
2007-08-10 2007-08-08 24.377 251,379 +140,929 0.28% 6,127,760
2007-08-09 2007-08-07 25.528 110,450 -5,210 0.12% 2,819,593
2007-08-08 2007-08-06 25.528 115,660 +2,605 0.13% 2,952,595
2007-08-06 2007-08-02 26.872 113,055 +2,605 0.13% 3,037,994
2007-08-01 2007-07-30 28.023 110,450 -131 0.12% 3,095,192
2007-07-31 2007-07-27 27.064 110,581 +3,257 0.12% 2,992,738
2007-07-30 2007-07-26 27.832 107,324 -4,299 0.12% 2,986,991
2007-07-27 2007-07-25 28.023 111,623 +1,954 0.13% 3,128,064
2007-07-26 2007-07-24 28.023 109,669 +521 0.12% 3,073,306
2007-07-25 2007-07-23 27.832 109,148 +1,042 0.12% 3,037,756
2007-07-23 2007-07-19 28.407 108,106 -521 0.12% 3,071,005
2007-07-16 2007-07-12 28.599 108,627 -391 0.12% 3,106,656
2007-07-13 2007-07-11 28.215 109,018 +521 0.12% 3,075,988
2007-07-10 2007-07-06 28.983 108,497 +23,054 0.12% 3,144,588
2007-07-09 2007-07-05 29.175 85,443 -130 0.10% 2,492,810
2007-07-04 2007-06-29 29.175 85,573 -912 0.10% 2,496,602
2007-07-03 2007-06-28 28.983 86,485 -651 0.10% 2,506,610
2007-06-29 2007-06-27 28.791 87,136 +521 0.10% 2,508,753
2007-06-28 2007-06-26 29.751 86,615 -912 0.10% 2,576,878
2007-06-26 2007-06-22 30.327 87,527 0.10% 2,654,411

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top