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: KGI ASIA LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.400 144,600 +0 0.09% 57,840
2025-10-13 2025-10-09 0.430 144,600 +0 0.09% 62,178
2025-10-10 2025-10-08 0.435 144,600 +0 0.09% 62,901
2025-10-09 2025-10-06 0.440 144,600 +0 0.09% 63,624
2025-10-08 2025-10-03 0.435 144,600 +0 0.09% 62,901
2025-10-06 2025-10-02 0.440 144,600 +0 0.09% 63,624
2025-10-03 2025-09-30 0.440 144,600 +0 0.09% 63,624
2025-10-02 2025-09-29 0.450 144,600 +0 0.09% 65,070
2025-09-30 2025-09-26 0.440 144,600 +0 0.09% 63,624
2025-09-29 2025-09-25 0.410 144,600 +0 0.09% 59,286
2025-09-26 2025-09-24 0.420 144,600 +0 0.09% 60,732
2025-09-25 2025-09-23 0.420 144,600 -40,000 0.09% 60,732
2025-09-24 2025-09-22 0.405 184,600 -5,000 0.12% 74,763
2025-09-23 2025-09-19 0.430 189,600 +45,000 0.12% 81,528
2025-09-09 2025-09-05 0.440 144,600 -85,000 0.09% 63,624
2025-09-08 2025-09-04 0.450 229,600 +85,000 0.15% 103,320
2025-09-05 2025-09-03 0.425 144,600 -150,000 0.09% 61,455
2025-08-21 2025-08-19 0.445 294,600 -50,000 0.19% 131,097
2025-08-20 2025-08-18 0.430 344,600 +185,000 0.23% 148,178
2025-08-19 2025-08-15 0.435 159,600 +15,000 0.10% 69,426
2025-08-11 2025-08-07 0.335 144,600 -30,000 0.09% 48,441
2025-08-08 2025-08-06 0.330 174,600 +30,000 0.11% 57,618
2025-07-21 2025-07-17 0.390 144,600 -70,000 0.09% 56,394
2025-07-18 2025-07-16 0.380 214,600 +60,000 0.14% 81,548
2025-07-17 2025-07-15 0.380 154,600 +10,000 0.10% 58,748
2025-07-09 2025-07-07 0.405 144,600 -60,000 0.09% 58,563
2025-07-04 2025-07-02 0.405 204,600 +60,000 0.13% 82,863
2025-06-27 2025-06-25 0.390 144,600 -30,000 0.09% 56,394
2025-06-26 2025-06-24 0.380 174,600 +30,000 0.11% 66,348
2025-03-26 2025-03-24 0.247 144,600 -46,400 0.09% 35,716
2025-03-21 2025-03-19 0.275 191,000 -40,000 0.12% 52,525
2025-03-19 2025-03-17 0.280 231,000 +40,000 0.15% 64,680
2024-10-10 2024-10-08 0.940 191,000 -5,000 0.12% 179,540
2024-10-09 2024-10-07 1.260 196,000 -5,000 0.13% 246,960
2024-08-19 2024-08-15 0.365 201,000 -40,000 0.13% 73,365
2024-08-14 2024-08-12 0.325 241,000 -400 0.16% 78,325
2024-08-13 2024-08-09 0.350 241,400 -4,000 0.16% 84,490
2024-08-06 2024-08-02 0.375 245,400 -9,200 0.16% 92,025
2024-07-04 2024-07-02 0.500 254,600 +1,600 0.17% 127,300
2024-07-02 2024-06-27 0.500 253,000 -500 0.17% 126,500
2024-06-26 2024-06-24 0.500 253,500 -100 0.17% 126,750
2024-05-24 2024-05-22 0.675 253,600 +800 0.17% 171,180
2024-04-30 2024-04-26 0.650 252,800 +400 0.17% 164,320
2024-04-15 2024-04-11 0.725 252,400 -9,100 0.20% 182,990
2024-04-12 2024-04-10 0.825 261,500 +9,100 0.20% 215,738
2024-02-27 2024-02-23 1.250 252,400 -18,800 0.20% 315,500
2024-02-26 2024-02-22 1.250 271,200 -1,300 0.21% 339,000
2024-02-23 2024-02-21 1.325 272,500 +8,600 0.21% 361,063
2024-02-22 2024-02-20 1.425 263,900 +11,500 0.21% 376,058
2023-12-20 2023-12-18 1.500 252,400 +5,200 0.20% 378,600
2023-12-04 2023-11-30 1.450 247,200 +600 0.19% 358,440
2023-11-29 2023-11-27 1.550 246,600 -200 0.19% 382,230
2023-10-25 2023-10-20 1.450 246,800 +100 0.19% 357,860
2023-09-25 2023-09-21 1.500 246,700 +100 0.19% 370,050
2023-09-19 2023-09-15 1.500 246,600 -9,000 0.19% 369,900
2023-09-18 2023-09-14 1.550 255,600 +9,000 0.20% 396,180
2023-08-21 2023-08-17 1.600 246,600 +100 0.19% 394,560
2023-06-16 2023-06-14 1.800 246,500 +100 0.19% 443,700
2023-06-05 2023-06-01 1.775 246,400 +2,300 0.19% 437,360
2023-05-31 2023-05-29 1.900 244,100 +2,500 0.19% 463,790
2023-05-22 2023-05-18 2.000 241,600 -100 0.19% 483,200
2023-04-25 2023-04-21 2.075 241,700 -4,000 0.19% 501,528
2023-04-06 2023-04-03 1.875 245,700 +4,000 0.19% 460,688
2023-03-29 2023-03-27 2.150 241,700 -1,000 0.19% 519,655
2023-02-09 2023-02-07 2.425 242,700 -22,000 0.19% 588,548
2023-02-02 2023-01-31 2.000 264,700 +22,000 0.21% 529,400
2022-12-07 2022-12-05 2.075 242,700 -100 0.20% 503,603
2022-07-07 2022-07-05 2.125 242,800 -41,600 0.20% 515,950
2022-07-06 2022-07-04 2.125 284,400 -60,400 0.23% 604,350
2022-06-28 2022-06-24 2.275 344,800 +20,000 0.28% 784,420
2022-06-27 2022-06-23 2.175 324,800 +66,000 0.26% 706,440
2022-06-24 2022-06-22 2.000 258,800 +6,200 0.21% 517,600
2022-06-22 2022-06-20 2.000 252,600 +9,800 0.21% 505,200
2022-06-10 2022-06-08 1.950 242,800 -6,800 0.20% 473,460
2022-06-07 2022-06-02 2.000 249,600 -32,000 0.20% 499,200
2022-06-06 2022-06-01 2.000 281,600 +38,800 0.23% 563,200
2022-06-01 2022-05-30 2.000 242,800 -2,200 0.20% 485,600
2022-05-31 2022-05-27 1.950 245,000 -2,300 0.20% 477,750
2022-05-26 2022-05-24 2.025 247,300 -15,800 0.20% 500,783
2022-05-25 2022-05-23 2.075 263,100 +2,000 0.21% 545,933
2022-05-24 2022-05-20 2.075 261,100 +10,400 0.21% 541,783
2022-05-23 2022-05-19 2.050 250,700 +7,900 0.20% 513,935
2022-05-19 2022-05-17 2.100 242,800 +8,000 0.20% 509,880
2022-05-10 2022-05-05 2.175 234,800 -9,200 0.19% 510,690
2022-05-06 2022-05-04 2.300 244,000 -27,500 0.20% 561,200
2022-05-05 2022-05-03 2.025 271,500 +18,700 0.22% 549,788
2022-05-04 2022-04-29 1.950 252,800 +16,000 0.21% 492,960
2022-04-29 2022-04-27 2.200 236,800 -4,100 0.19% 520,960
2022-04-28 2022-04-26 2.250 240,900 -14,400 0.20% 542,025
2022-04-27 2022-04-25 1.825 255,300 +12,200 0.21% 465,923
2022-04-26 2022-04-22 2.200 243,100 -500 0.20% 534,820
2022-04-25 2022-04-21 2.400 243,600 +3,900 0.20% 584,640
2022-04-22 2022-04-20 2.575 239,700 -44,000 0.20% 617,228
2022-04-13 2022-04-11 1.675 283,700 +72,000 0.23% 475,198
2022-03-31 2022-03-29 1.750 211,700 +11,900 0.17% 370,475
2022-03-30 2022-03-28 2.025 199,800 -11,200 0.16% 404,595
2022-03-24 2022-03-22 1.375 211,000 +51,200 0.17% 290,125
2022-03-14 2022-03-10 1.675 159,800 -11,200 0.13% 267,665
2022-03-11 2022-03-09 1.725 171,000 +11,200 0.14% 294,975
2022-02-25 2022-02-23 2.000 159,800 -8,000 0.13% 319,600
2022-02-24 2022-02-22 2.000 167,800 +8,000 0.14% 335,600
2022-02-23 2022-02-21 2.075 159,800 -5,200 0.13% 331,585
2022-02-11 2022-02-09 2.075 165,000 -5,800 0.13% 342,375
2022-02-10 2022-02-08 1.775 170,800 +5,800 0.14% 303,170
2022-01-28 2022-01-26 2.625 165,000 -800 0.13% 433,125
2022-01-21 2022-01-19 2.775 165,800 -27,600 0.14% 460,095
2022-01-20 2022-01-18 2.750 193,400 -94,400 0.16% 531,850
2022-01-19 2022-01-17 2.800 287,800 -110,600 0.23% 805,840
2022-01-18 2022-01-14 2.975 398,400 -15,400 0.32% 1,185,240
2022-01-14 2022-01-12 2.850 413,800 -600 0.34% 1,179,330
2022-01-13 2022-01-11 2.800 414,400 +40,600 0.34% 1,160,320
2021-12-29 2021-12-24 2.825 373,800 +8,000 0.30% 1,055,985
2021-12-13 2021-12-09 3.400 365,800 -10,800 0.30% 1,243,720
2021-12-10 2021-12-08 3.525 376,600 +10,800 0.31% 1,327,515
2021-12-09 2021-12-07 3.625 365,800 -4,000 0.30% 1,326,025
2021-12-07 2021-12-03 3.625 369,800 -13,300 0.30% 1,340,525
2021-12-06 2021-12-02 3.625 383,100 +13,300 0.31% 1,388,738
2021-12-01 2021-11-29 3.525 369,800 -8,000 0.30% 1,303,545
2021-11-19 2021-11-17 3.600 377,800 -2,100 0.31% 1,360,080
2021-11-18 2021-11-16 3.650 379,900 +2,100 0.31% 1,386,635
2021-11-15 2021-11-11 3.750 377,800 -1,400 0.31% 1,416,750
2021-11-12 2021-11-10 3.700 379,200 +1,400 0.31% 1,403,040
2021-11-10 2021-11-08 3.725 377,800 -800 0.31% 1,407,305
2021-11-02 2021-10-29 3.800 378,600 -2,000 0.31% 1,438,680
2021-11-01 2021-10-28 3.750 380,600 -5,200 0.31% 1,427,250
2021-10-29 2021-10-27 3.525 385,800 +8,000 0.31% 1,359,945
2021-10-26 2021-10-22 3.625 377,800 -4,000 0.31% 1,369,525
2021-10-04 2021-09-29 5.350 381,800 +4,000 0.31% 2,042,630
2021-09-30 2021-09-28 4.575 377,800 -32,100 0.31% 1,728,435
2021-09-29 2021-09-27 4.875 409,900 -30,600 0.33% 1,998,263
2021-09-28 2021-09-24 5.225 440,500 -2,400 0.36% 2,301,613
2021-09-27 2021-09-23 6.250 442,900 +13,600 0.36% 2,768,125
2021-09-24 2021-09-21 6.375 429,300 -35,200 0.35% 2,736,788
2021-09-23 2021-09-20 5.625 464,500 +39,000 0.38% 2,612,813
2021-09-21 2021-09-17 4.525 425,500 +80,100 0.35% 1,925,388
2021-09-20 2021-09-16 4.350 345,400 +40,000 0.28% 1,502,490
2021-09-17 2021-09-15 4.100 305,400 +8,000 0.25% 1,252,140
2021-09-16 2021-09-14 4.125 297,400 +30,000 0.24% 1,226,775
2021-09-15 2021-09-13 3.850 267,400 +2,000 0.22% 1,029,490
2021-09-14 2021-09-10 3.500 265,400 +40,000 0.22% 928,900
2021-09-13 2021-09-09 3.525 225,400 +96,000 0.18% 794,535
2021-09-10 2021-09-08 3.450 129,400 -28,400 0.11% 446,430
2020-01-29 2020-01-22 2.250 157,800 -4,000 0.13% 355,050
2020-01-23 2020-01-21 2.325 161,800 -11,800 0.13% 376,185
2020-01-22 2020-01-20 2.375 173,600 +1,500 0.14% 412,300
2020-01-21 2020-01-17 2.350 172,100 -5,700 0.14% 404,435
2020-01-20 2020-01-16 2.225 177,800 -7,100 0.14% 395,605
2020-01-17 2020-01-15 2.200 184,900 -900 0.15% 406,780
2020-01-16 2020-01-14 2.175 185,800 +10,000 0.15% 404,115
2020-01-15 2020-01-13 2.150 175,800 +18,000 0.14% 377,970
2020-01-13 2020-01-09 2.000 157,800 -9,600 0.13% 315,600
2020-01-07 2020-01-03 2.500 167,400 -8,000 0.14% 418,500
2020-01-06 2020-01-02 2.525 175,400 +10,400 0.14% 442,885
2019-12-30 2019-12-24 2.425 165,000 -11,900 0.13% 400,125
2019-12-27 2019-12-20 2.175 176,900 -1,400 0.14% 384,758
2019-12-23 2019-12-19 2.300 178,300 +19,400 0.15% 410,090
2019-12-20 2019-12-18 2.525 158,900 +16,400 0.13% 401,223
2019-11-29 2019-11-27 1.800 142,500 -4,000 0.12% 256,500
2019-11-06 2019-11-04 1.500 146,500 -16,000 0.12% 219,750
2019-09-11 2019-09-09 2.075 162,500 -8,000 0.13% 337,188
2019-09-03 2019-08-30 2.475 170,500 -23,000 0.14% 421,988
2019-09-02 2019-08-29 2.425 193,500 -32,000 0.16% 469,238
2019-08-30 2019-08-28 2.475 225,500 -34,400 0.18% 558,113
2019-08-29 2019-08-27 2.475 259,900 -37,600 0.21% 643,253
2019-08-28 2019-08-26 2.500 297,500 +20,000 0.24% 743,750
2019-08-27 2019-08-23 2.500 277,500 +3,000 0.23% 693,750
2019-08-13 2019-08-09 2.950 274,500 -2,400 0.22% 809,775
2019-08-05 2019-08-01 3.250 276,900 +2,400 0.23% 899,925
2019-08-01 2019-07-30 3.425 274,500 -13,600 0.22% 940,163
2019-07-31 2019-07-29 3.700 288,100 +13,600 0.23% 1,065,970
2019-07-29 2019-07-25 3.200 274,500 -4,500 0.22% 878,400
2019-07-26 2019-07-24 2.925 279,000 +8,000 0.23% 816,075
2019-07-22 2019-07-18 3.375 271,000 -9,000 0.22% 914,625
2019-07-16 2019-07-12 2.600 280,000 +8,200 0.23% 728,000
2019-07-15 2019-07-11 2.600 271,800 +8,800 0.22% 706,680
2019-07-12 2019-07-10 3.350 263,000 +13,000 0.21% 881,050
2019-07-11 2019-07-09 3.525 250,000 +12,000 0.20% 881,250
2019-07-03 2019-06-28 4.350 238,000 -26,000 0.19% 1,035,300
2019-07-02 2019-06-27 4.525 264,000 +8,000 0.22% 1,194,600
2019-06-28 2019-06-26 4.850 256,000 +8,000 0.21% 1,241,600
2019-06-27 2019-06-25 4.300 248,000 -16,000 0.20% 1,066,400
2019-06-26 2019-06-24 4.900 264,000 -74,600 0.22% 1,293,600
2019-06-25 2019-06-21 4.000 338,600 +64,600 0.28% 1,354,400
2019-06-24 2019-06-20 3.150 274,000 +32,000 0.22% 863,100
2019-06-20 2019-06-18 2.525 242,000 -84,900 0.20% 611,050
2019-06-19 2019-06-17 2.275 326,900 +96,900 0.27% 743,698
2019-06-18 2019-06-14 1.875 230,000 -20,000 0.19% 431,250
2019-06-17 2019-06-13 1.975 250,000 +12,000 0.20% 493,750
2019-06-14 2019-06-12 1.975 238,000 -42,400 0.19% 470,050
2019-06-13 2019-06-11 2.175 280,400 +42,400 0.23% 609,870
2019-06-11 2019-06-06 1.400 238,000 -30,000 0.19% 333,200
2019-06-10 2019-06-05 1.625 268,000 +1,600 0.22% 435,500
2019-06-06 2019-06-04 1.175 266,400 -53,600 0.22% 313,020
2019-06-05 2019-06-03 1.600 320,000 +44,000 0.26% 512,000
2019-06-04 2019-05-31 1.200 276,000 -88,800 0.22% 331,200
2019-06-03 2019-05-30 1.175 364,800 -24,000 0.30% 428,640
2019-05-31 2019-05-29 1.250 388,800 -117,200 0.32% 486,000
2019-05-30 2019-05-28 1.225 506,000 -42,000 0.41% 619,850
2019-05-29 2019-05-27 1.025 548,000 +99,200 0.45% 561,700
2019-05-16 2019-05-14 8.750 448,800 -40,000 0.37% 3,927,000
2019-05-14 2019-05-09 8.875 488,800 -2,000 0.40% 4,338,100
2019-05-09 2019-05-07 9.750 490,800 -7,300 0.40% 4,785,300
2019-05-08 2019-05-06 9.500 498,100 +11,300 0.41% 4,731,950
2019-05-06 2019-05-02 9.250 486,800 -4,000 0.40% 4,502,900
2019-05-03 2019-04-30 9.000 490,800 +28,000 0.40% 4,417,200
2019-05-02 2019-04-29 7.625 462,800 -4,000 0.38% 3,528,850
2019-04-26 2019-04-24 7.000 466,800 -2,000 0.38% 3,267,600
2019-04-24 2019-04-18 7.250 468,800 +4,800 0.38% 3,398,800
2019-04-23 2019-04-17 7.250 464,000 -4,000 0.38% 3,364,000
2019-04-15 2019-04-11 7.125 468,000 -4,000 0.38% 3,334,500
2019-04-12 2019-04-10 7.250 472,000 -8,000 0.38% 3,422,000
2019-04-11 2019-04-09 7.125 480,000 -5,200 0.39% 3,420,000
2019-04-10 2019-04-08 7.000 485,200 -13,100 0.40% 3,396,400
2019-04-08 2019-04-03 6.375 498,300 -30,000 0.41% 3,176,663
2019-04-04 2019-04-02 6.250 528,300 -4,900 0.43% 3,301,875
2019-04-03 2019-04-01 6.025 533,200 +38,800 0.43% 3,212,530
2019-04-01 2019-03-28 5.950 494,400 +52,600 0.40% 2,941,680
2019-03-29 2019-03-27 9.500 441,800 +32,000 0.36% 4,197,100
2019-03-28 2019-03-26 9.625 409,800 +17,800 0.33% 3,944,325
2019-03-26 2019-03-22 9.000 392,000 +2,600 0.32% 3,528,000
2019-03-22 2019-03-20 8.750 389,400 -12,400 0.32% 3,407,250
2019-03-21 2019-03-19 8.375 401,800 -9,600 0.33% 3,365,075
2019-03-20 2019-03-18 8.250 411,400 -8,000 0.34% 3,394,050
2019-03-19 2019-03-15 8.000 419,400 -7,000 0.34% 3,355,200
2019-03-18 2019-03-14 8.000 426,400 +16,000 0.35% 3,411,200
2019-03-15 2019-03-13 7.875 410,400 +34,700 0.33% 3,231,900
2019-03-14 2019-03-12 8.125 375,700 +14,100 0.31% 3,052,563
2019-03-13 2019-03-11 8.000 361,600 -3,400 0.29% 2,892,800
2019-03-12 2019-03-08 7.625 365,000 +800 0.30% 2,783,125
2019-03-11 2019-03-07 7.375 364,200 -600 0.30% 2,685,975
2019-03-07 2019-03-05 7.000 364,800 +12,000 0.30% 2,553,600
2019-03-06 2019-03-04 7.125 352,800 +24,000 0.29% 2,513,700
2019-03-05 2019-03-01 7.500 328,800 +1,600 0.27% 2,466,000
2019-03-04 2019-02-28 8.000 327,200 -1,600 0.27% 2,617,600
2019-03-01 2019-02-27 7.750 328,800 -60,000 0.27% 2,548,200
2019-02-27 2019-02-25 8.375 388,800 +800 0.32% 3,256,200
2019-02-26 2019-02-22 9.000 388,000 +4,000 0.32% 3,492,000
2019-02-22 2019-02-20 9.000 384,000 -4,000 0.31% 3,456,000
2019-02-21 2019-02-19 9.000 388,000 -12,000 0.32% 3,492,000
2019-02-20 2019-02-18 8.875 400,000 -4,000 0.33% 3,550,000
2019-02-19 2019-02-15 8.750 404,000 +4,000 0.33% 3,535,000
2019-02-14 2019-02-12 9.125 400,000 -800 0.33% 3,650,000
2019-01-25 2019-01-23 9.500 400,800 -8,000 0.33% 3,807,600
2019-01-22 2019-01-18 10.000 408,800 +2,000 0.33% 4,088,000
2019-01-17 2019-01-15 8.875 406,800 -36,000 0.33% 3,610,350
2019-01-16 2019-01-14 8.875 442,800 -80,000 0.36% 3,929,850
2019-01-14 2019-01-10 8.500 522,800 +2,000 0.43% 4,443,800
2019-01-10 2019-01-08 7.750 520,800 +2,000 0.42% 4,036,200
2019-01-03 2018-12-31 8.125 518,800 -4,000 0.42% 4,215,250
2018-12-28 2018-12-24 7.750 522,800 -24,000 0.43% 4,051,700
2018-12-27 2018-12-20 7.750 546,800 -11,400 0.45% 4,237,700
2018-12-21 2018-12-19 7.875 558,200 -600 0.45% 4,395,825
2018-12-19 2018-12-17 8.000 558,800 -9,700 0.46% 4,470,400
2018-12-14 2018-12-12 8.000 568,500 -8,000 0.46% 4,548,000
2018-12-13 2018-12-11 8.750 576,500 -20,000 0.47% 5,044,375
2018-12-12 2018-12-10 8.750 596,500 -4,000 0.49% 5,219,375
2018-12-11 2018-12-07 9.250 600,500 +2,200 0.49% 5,554,625
2018-12-10 2018-12-06 9.125 598,300 -16,500 0.49% 5,459,488
2018-12-07 2018-12-05 9.250 614,800 -4,000 0.50% 5,686,900
2018-12-06 2018-12-04 9.625 618,800 -16,000 0.50% 5,955,950
2018-12-05 2018-12-03 9.875 634,800 -8,000 0.52% 6,268,650
2018-12-04 2018-11-30 9.750 642,800 -4,000 0.52% 6,267,300
2018-12-03 2018-11-29 10.000 646,800 -8,000 0.53% 6,468,000
2018-11-30 2018-11-28 10.000 654,800 -12,000 0.53% 6,548,000
2018-11-29 2018-11-27 10.000 666,800 -20,000 0.54% 6,668,000
2018-11-28 2018-11-26 10.000 686,800 -20,000 0.56% 6,868,000
2018-11-27 2018-11-23 10.000 706,800 -20,000 0.58% 7,068,000
2018-11-23 2018-11-21 9.875 726,800 -2,600 0.59% 7,177,150
2018-11-07 2018-11-05 10.250 729,400 -2,400 0.59% 7,476,350
2018-11-05 2018-11-01 10.000 731,800 +2,400 0.60% 7,318,000
2018-11-02 2018-10-31 10.000 729,400 -2,400 0.59% 7,294,000
2018-10-30 2018-10-26 10.375 731,800 +2,300 0.60% 7,592,425
2018-10-26 2018-10-24 10.500 729,500 -2,400 0.59% 7,659,750
2018-10-23 2018-10-19 11.000 731,900 +2,400 0.60% 8,050,900
2018-10-19 2018-10-16 11.250 729,500 -1,400 0.59% 8,206,875
2018-10-18 2018-10-15 10.375 730,900 -200 0.60% 7,583,088
2018-10-16 2018-10-12 8.750 731,100 -16,000 0.60% 6,397,125
2018-10-15 2018-10-11 9.125 747,100 -16,000 0.61% 6,817,288
2018-10-09 2018-10-05 10.500 763,100 -3,400 0.62% 8,012,550
2018-10-04 2018-10-02 11.000 766,500 -2,900 0.62% 8,431,500
2018-10-03 2018-09-28 11.000 769,400 -300 0.63% 8,463,400
2018-10-02 2018-09-27 11.125 769,700 +1,300 0.63% 8,562,913
2018-09-28 2018-09-26 11.250 768,400 +1,900 0.63% 8,644,500
2018-09-19 2018-09-17 12.000 766,500 -8,000 0.62% 9,198,000
2018-09-18 2018-09-14 12.250 774,500 -100 0.63% 9,487,625
2018-09-17 2018-09-13 12.125 774,600 +1,100 0.63% 9,392,025
2018-09-14 2018-09-12 12.125 773,500 -1,100 0.63% 9,378,688
2018-09-13 2018-09-11 12.375 774,600 +12,000 0.63% 9,585,675
2018-09-12 2018-09-10 13.000 762,600 -800 0.62% 9,913,800
2018-09-11 2018-09-07 13.500 763,400 -3,000 0.62% 10,305,900
2018-09-10 2018-09-06 13.000 766,400 +3,600 0.62% 9,963,200
2018-09-07 2018-09-05 13.750 762,800 +57,500 0.62% 10,488,500
2018-09-06 2018-09-04 13.750 705,300 +200 0.57% 9,697,875
2018-09-05 2018-09-03 14.250 705,100 +4,800 0.57% 10,047,675
2018-09-04 2018-08-31 15.750 700,300 +112,100 0.57% 11,029,725
2018-09-03 2018-08-30 15.250 588,200 +32,000 0.48% 8,970,050
2018-08-31 2018-08-29 14.000 556,200 -2,000 0.45% 7,786,800
2018-08-30 2018-08-28 13.500 558,200 +44,000 0.45% 7,535,700
2018-08-29 2018-08-27 13.250 514,200 +4,000 0.42% 6,813,150
2018-08-27 2018-08-23 13.750 510,200 -4,800 0.42% 7,015,250
2018-08-24 2018-08-22 13.250 515,000 +4,000 0.42% 6,823,750
2018-08-23 2018-08-21 13.250 511,000 -800 0.42% 6,770,750
2018-08-22 2018-08-20 13.000 511,800 -800 0.42% 6,653,400
2018-08-20 2018-08-16 12.500 512,600 -17,600 0.42% 6,407,500
2018-08-17 2018-08-15 13.250 530,200 -2,800 0.43% 7,025,150
2018-08-16 2018-08-14 14.000 533,000 +800 0.43% 7,462,000
2018-08-15 2018-08-13 14.500 532,200 +4,400 0.43% 7,716,900
2018-08-14 2018-08-10 14.750 527,800 -4,000 0.43% 7,785,050
2018-08-10 2018-08-08 13.500 531,800 -3,400 0.43% 7,179,300
2018-08-08 2018-08-06 14.500 535,200 +3,000 0.44% 7,760,400
2018-08-07 2018-08-03 14.500 532,200 +20,000 0.43% 7,716,900
2018-08-06 2018-08-02 15.500 512,200 -6,300 0.42% 7,939,100
2018-08-03 2018-08-01 15.500 518,500 -13,000 0.42% 8,036,750
2018-08-02 2018-07-31 14.750 531,500 -6,700 0.43% 7,839,625
2018-07-20 2018-07-18 10.875 538,200 -92,000 0.44% 5,852,925
2018-07-19 2018-07-17 10.875 630,200 -42,000 0.51% 6,853,425
2018-07-16 2018-07-12 10.875 672,200 -1,700 0.55% 7,310,175
2018-07-13 2018-07-11 10.750 673,900 -2,800 0.55% 7,244,425
2018-07-12 2018-07-10 10.875 676,700 +3,300 0.55% 7,359,113
2018-07-11 2018-07-09 10.375 673,400 -16,000 0.55% 6,986,525
2018-07-10 2018-07-06 10.500 689,400 -74,000 0.56% 7,238,700
2018-07-09 2018-07-05 10.750 763,400 -425,700 0.62% 8,206,550
2018-07-06 2018-07-04 11.250 1,189,100 -84,000 0.97% 13,377,375
2018-07-05 2018-07-03 12.250 1,273,100 +4,000 1.04% 15,595,475
2018-07-04 2018-06-29 13.000 1,269,100 -19,600 1.03% 16,498,300
2018-07-03 2018-06-28 12.500 1,288,700 -400 1.05% 16,108,750
2018-06-29 2018-06-27 12.375 1,289,100 -80,000 1.05% 15,952,613
2018-06-28 2018-06-26 12.750 1,369,100 -16,000 1.18% 17,456,025
2018-06-27 2018-06-25 13.000 1,385,100 -116,000 1.20% 18,006,300
2018-06-26 2018-06-22 12.750 1,501,100 -61,600 1.30% 19,139,025
2018-06-25 2018-06-21 13.500 1,562,700 -14,000 1.35% 21,096,450
2018-06-22 2018-06-20 13.250 1,576,700 -112,400 1.36% 20,891,275
2018-06-21 2018-06-19 11.250 1,689,100 -874,800 1.46% 19,002,375
2018-06-20 2018-06-15 15.000 2,563,900 -267,500 2.21% 38,458,500
2018-06-19 2018-06-14 16.000 2,831,400 +12,700 2.44% 45,302,400
2018-06-15 2018-06-13 16.250 2,818,700 -19,600 2.43% 45,803,875
2018-06-14 2018-06-12 15.750 2,838,300 +17,100 2.45% 44,703,225
2018-06-13 2018-06-11 16.250 2,821,200 -4,000 2.43% 45,844,500
2018-06-12 2018-06-08 16.750 2,825,200 -8,800 2.44% 47,322,100
2018-06-11 2018-06-07 17.500 2,834,000 -159,900 2.45% 49,595,000
2018-06-08 2018-06-06 17.250 2,993,900 -100,200 2.58% 51,644,775
2018-06-07 2018-06-05 18.750 3,094,100 -3,400 2.69% 58,014,375
2018-06-06 2018-06-04 16.500 3,097,500 +35,700 2.70% 51,108,750
2018-06-05 2018-06-01 12.250 3,061,800 +39,800 2.67% 37,507,050
2018-06-04 2018-05-31 10.125 3,022,000 +164,200 2.63% 30,597,750
2018-06-01 2018-05-30 8.375 2,857,800 -75,500 2.49% 23,934,075
2018-05-31 2018-05-29 8.125 2,933,300 +20,000 2.55% 23,833,063
2018-05-30 2018-05-28 8.000 2,913,300 +216,000 2.54% 23,306,400
2018-05-29 2018-05-25 8.000 2,697,300 -16,800 2.35% 21,578,400
2018-05-28 2018-05-24 8.000 2,714,100 +123,600 2.36% 21,712,800
2018-05-25 2018-05-23 9.625 2,590,500 +249,800 2.25% 24,933,563
2018-05-24 2018-05-21 7.250 2,340,700 +947,800 2.04% 16,970,075
2018-05-23 2018-05-18 4.750 1,392,900 +178,700 1.21% 6,616,275
2018-04-25 2018-04-23 4.550 1,214,200 +12,000 1.06% 5,524,610
2018-03-29 2018-03-27 5.250 1,202,200 -14,000 1.05% 6,311,550
2018-03-27 2018-03-23 5.000 1,216,200 -8,000 1.06% 6,081,000
2018-02-28 2018-02-26 6.075 1,224,200 +20,000 1.07% 7,437,015
2018-02-07 2018-02-05 6.250 1,204,200 +8,000 1.05% 7,526,250
2018-02-02 2018-01-31 6.250 1,196,200 -1,600 1.04% 7,476,250
2018-01-18 2018-01-16 6.250 1,197,800 -200 1.04% 7,486,250
2018-01-17 2018-01-15 6.125 1,198,000 +1,400 1.04% 7,337,750
2018-01-16 2018-01-12 6.625 1,196,600 +52,400 1.04% 7,927,475
2018-01-15 2018-01-11 6.250 1,144,200 +1,000 1.00% 7,151,250
2018-01-12 2018-01-10 6.225 1,143,200 +1,600 1.00% 7,116,420
2017-10-20 2017-10-18 7.875 1,141,600 +40,000 1.18% 8,990,100
2017-10-19 2017-10-17 7.875 1,101,600 +14,300 1.14% 8,675,100
2017-10-18 2017-10-16 8.125 1,087,300 +47,700 1.12% 8,834,313
2017-10-17 2017-10-13 7.375 1,039,600 +60,300 1.07% 7,667,050
2017-10-16 2017-10-12 7.250 979,300 +80,000 1.01% 7,099,925
2017-10-12 2017-10-10 7.500 899,300 -36,000 0.93% 6,744,750
2017-10-11 2017-10-09 7.500 935,300 -194,800 0.97% 7,014,750
2017-10-10 2017-10-06 7.625 1,130,100 -67,800 1.17% 8,617,013
2017-10-06 2017-10-03 8.250 1,197,900 -24,000 1.24% 9,882,675
2017-09-19 2017-09-15 8.250 1,221,900 +30,500 1.26% 10,080,675
2017-09-11 2017-09-07 8.000 1,191,400 +100 1.23% 9,531,200
2017-08-17 2017-08-15 9.250 1,191,300 +16,800 1.23% 11,019,525
2017-08-16 2017-08-14 9.250 1,174,500 +43,000 1.21% 10,864,125
2017-08-11 2017-08-09 9.375 1,131,500 +2,200 1.17% 10,607,813
2017-08-10 2017-08-08 9.000 1,129,300 -15,700 1.17% 10,163,700
2017-08-09 2017-08-07 8.875 1,145,000 -12,700 1.18% 10,161,875
2017-08-08 2017-08-04 8.750 1,157,700 -18,000 1.20% 10,129,875
2017-08-04 2017-08-02 9.000 1,175,700 +3,400 1.21% 10,581,300
2017-08-02 2017-07-31 9.125 1,172,300 +34,400 1.21% 10,697,238
2017-08-01 2017-07-28 9.000 1,137,900 -400 1.18% 10,241,100
2017-07-28 2017-07-26 9.250 1,138,300 +9,500 1.22% 10,529,275
2017-07-27 2017-07-25 9.125 1,128,800 +46,800 1.21% 10,300,300
2017-07-26 2017-07-24 9.000 1,082,000 +111,300 1.16% 9,738,000
2017-07-25 2017-07-21 9.000 970,700 +235,000 1.04% 8,736,300
2017-07-21 2017-07-19 9.125 735,700 +32,600 0.79% 6,713,263
2017-07-20 2017-07-18 9.125 703,100 +255,000 0.75% 6,415,788
2017-07-19 2017-07-17 9.250 448,100 +106,500 0.48% 4,144,925
2017-07-18 2017-07-14 9.375 341,600 +184,200 0.37% 3,202,500
2017-07-17 2017-07-13 9.375 157,400 -600 0.17% 1,475,625
2017-06-29 2017-06-27 9.625 158,000 -600 0.17% 1,520,750
2017-06-27 2017-06-23 9.750 158,600 +600 0.17% 1,546,350
2017-06-14 2017-06-12 9.875 158,000 +100 0.17% 1,560,250
2017-06-06 2017-06-02 9.500 157,900 +6,000 0.17% 1,500,050
2017-05-31 2017-05-26 9.375 151,900 +600 0.16% 1,424,063
2017-05-26 2017-05-24 9.250 151,300 -8,000 0.17% 1,399,525
2017-05-24 2017-05-22 9.000 159,300 +8,000 0.18% 1,433,700
2017-05-18 2017-05-16 8.625 151,300 +4,000 0.17% 1,304,963
2017-05-17 2017-05-15 8.500 147,300 -4,000 0.16% 1,252,050
2017-05-12 2017-05-10 8.250 151,300 +20,000 0.17% 1,248,225
2017-05-11 2017-05-09 8.125 131,300 +200 0.15% 1,066,813
2017-05-05 2017-05-02 8.000 131,100 +8,000 0.15% 1,048,800
2017-04-25 2017-04-21 7.125 123,100 +800 0.14% 877,088
2017-04-20 2017-04-18 7.000 122,300 +20,800 0.14% 856,100
2017-04-03 2017-03-30 7.000 101,500 -100 0.11% 710,500
2017-03-31 2017-03-29 6.875 101,600 +4,100 0.11% 698,500
2017-02-02 2017-01-27 7.750 97,500 -30,000 0.11% 755,625
2017-02-01 2017-01-25 6.875 127,500 +6,000 0.14% 876,563
2017-01-26 2017-01-24 7.125 121,500 +12,000 0.13% 865,688
2017-01-25 2017-01-23 7.125 109,500 -6,000 0.12% 780,188
2017-01-24 2017-01-20 7.125 115,500 -168,000 0.13% 822,938
2017-01-18 2017-01-16 7.000 283,500 +6,000 0.31% 1,984,500
2017-01-04 2016-12-30 7.875 277,500 -8,000 0.31% 2,185,313
2016-12-15 2016-12-13 7.375 285,500 +23,200 0.32% 2,105,563
2016-12-07 2016-12-05 7.625 262,300 +18,000 0.29% 2,000,038
2016-11-28 2016-11-24 8.125 244,300 -3,200 0.27% 1,984,938
2016-11-24 2016-11-22 7.750 247,500 -4,000 0.27% 1,918,125
2016-11-11 2016-11-09 7.625 251,500 +37,600 0.28% 1,917,688
2016-11-07 2016-11-03 8.250 213,900 +17,800 0.24% 1,764,675
2016-11-03 2016-11-01 8.250 196,100 +20,000 0.22% 1,617,825
2016-11-02 2016-10-31 8.125 176,100 +36,700 0.20% 1,430,813
2016-11-01 2016-10-28 8.250 139,400 +1,100 0.15% 1,150,050
2016-10-28 2016-10-26 8.375 138,300 +37,600 0.15% 1,158,263
2016-10-27 2016-10-25 8.375 100,700 -6,000 0.11% 843,363
2016-10-25 2016-10-20 8.625 106,700 +12,000 0.12% 920,288
2016-10-24 2016-10-19 8.500 94,700 +8,000 0.10% 804,950
2016-10-20 2016-10-18 8.500 86,700 -4,400 0.10% 736,950
2016-10-19 2016-10-17 8.750 91,100 -76,300 0.10% 797,125
2016-10-17 2016-10-13 7.750 167,400 +12,000 0.19% 1,297,350
2016-10-05 2016-10-03 7.875 155,400 +6,400 0.17% 1,223,775
2016-10-04 2016-09-30 7.750 149,000 -2,400 0.17% 1,154,750
2016-09-30 2016-09-28 8.000 151,400 +2,400 0.17% 1,211,200
2016-09-27 2016-09-23 7.875 149,000 -4,000 0.17% 1,173,375
2016-09-26 2016-09-22 7.375 153,000 -100 0.17% 1,128,375
2016-09-21 2016-09-19 7.625 153,100 -8,000 0.20% 1,167,388
2016-09-20 2016-09-15 7.500 161,100 -8,000 0.21% 1,208,250
2016-09-19 2016-09-14 7.375 169,100 +8,000 0.22% 1,247,113
2016-09-15 2016-09-13 7.000 161,100 -20,000 0.21% 1,127,700
2016-09-14 2016-09-12 7.000 181,100 +28,000 0.24% 1,267,700
2016-08-09 2016-08-05 7.250 153,100 -200 0.20% 1,109,975
2016-07-15 2016-07-13 6.625 153,300 +24,000 0.20% 1,015,613
2016-07-13 2016-07-11 6.750 129,300 -6,000 0.17% 872,775
2016-07-12 2016-07-08 6.625 135,300 +6,000 0.18% 896,363
2016-07-06 2016-07-04 6.625 129,300 +24,000 0.17% 856,613
2016-06-28 2016-06-24 6.500 105,300 -6,400 0.14% 684,450
2016-06-14 2016-06-10 7.000 111,700 -3,200 0.15% 781,900
2016-06-10 2016-06-07 7.000 114,900 +3,200 0.15% 804,300
2016-06-08 2016-06-06 7.125 111,700 -15,700 0.15% 795,863
2016-06-07 2016-06-03 7.250 127,400 -16,300 0.17% 923,650
2016-06-06 2016-06-02 7.250 143,700 +28,700 0.19% 1,041,825
2016-06-03 2016-06-01 7.125 115,000 -300 0.15% 819,375
2016-06-02 2016-05-31 7.125 115,300 -10,000 0.15% 821,513
2016-06-01 2016-05-30 7.000 125,300 -2,400 0.17% 877,100
2016-05-31 2016-05-27 7.000 127,700 -9,600 0.17% 893,900
2016-05-27 2016-05-25 7.000 137,300 -2,000 0.18% 961,100
2016-05-26 2016-05-24 7.000 139,300 -4,000 0.19% 975,100
2016-05-25 2016-05-23 6.875 143,300 +4,000 0.19% 985,188
2016-05-24 2016-05-20 7.000 139,300 +34,000 0.19% 975,100
2016-05-19 2016-05-17 7.375 105,300 -16,800 0.14% 776,588
2016-05-18 2016-05-16 7.625 122,100 +15,500 0.16% 931,013
2016-05-17 2016-05-13 8.750 106,600 +1,300 0.14% 932,750
2016-05-16 2016-05-12 6.875 105,300 -232,000 0.14% 723,938
2016-05-11 2016-05-09 7.625 337,300 -2,000 0.45% 2,571,913
2016-05-10 2016-05-06 8.000 339,300 -13,800 0.45% 2,714,400
2016-05-09 2016-05-05 7.625 353,100 -12,000 0.47% 2,692,388
2016-05-06 2016-05-04 7.375 365,100 +1,400 0.49% 2,692,613
2016-05-03 2016-04-28 8.000 363,700 +2,400 0.48% 2,909,600
2016-04-29 2016-04-27 7.625 361,300 +2,000 0.48% 2,754,913
2016-04-28 2016-04-26 7.750 359,300 +2,800 0.48% 2,784,575
2016-04-25 2016-04-21 8.000 356,500 +4,400 0.47% 2,852,000
2016-04-22 2016-04-20 8.000 352,100 +1,600 0.47% 2,816,800
2016-04-21 2016-04-19 8.250 350,500 +2,000 0.47% 2,891,625
2016-04-15 2016-04-13 8.250 348,500 -1,600 0.46% 2,875,125
2016-04-12 2016-04-08 8.125 350,100 +5,600 0.47% 2,844,563
2016-04-08 2016-04-06 8.625 344,500 -30,000 0.46% 2,971,313
2016-04-05 2016-03-31 8.875 374,500 +232,000 0.50% 3,323,688
2016-03-31 2016-03-29 8.875 142,500 -26,000 0.19% 1,264,688
2016-03-29 2016-03-23 9.125 168,500 +28,000 0.22% 1,537,563
2016-03-21 2016-03-17 8.750 140,500 -12,000 0.19% 1,229,375
2016-03-17 2016-03-15 8.375 152,500 +4,000 0.20% 1,277,188
2016-03-16 2016-03-14 8.500 148,500 +28,000 0.20% 1,262,250
2016-03-14 2016-03-10 8.875 120,500 -20,000 0.16% 1,069,438
2016-03-11 2016-03-09 8.750 140,500 -6,000 0.19% 1,229,375
2016-03-08 2016-03-04 8.750 146,500 +4,000 0.19% 1,281,875
2016-03-07 2016-03-03 8.750 142,500 +14,000 0.19% 1,246,875
2016-03-04 2016-03-02 8.625 128,500 +24,000 0.17% 1,108,313
2016-03-03 2016-03-01 8.875 104,500 -4,000 0.14% 927,438
2016-03-02 2016-02-29 8.875 108,500 -16,000 0.14% 962,938
2016-03-01 2016-02-26 9.125 124,500 +16,000 0.17% 1,136,063
2016-01-26 2016-01-22 8.500 108,500 -1,600 0.14% 922,250
2016-01-19 2016-01-15 8.375 110,100 -24,100 0.15% 922,088
2016-01-12 2016-01-08 9.250 134,200 +24,100 0.18% 1,241,350
2016-01-11 2016-01-07 9.000 110,100 -100 0.15% 990,900
2016-01-06 2016-01-04 9.500 110,200 -12,400 0.15% 1,046,900
2016-01-04 2015-12-29 9.375 122,600 +12,500 0.16% 1,149,375
2015-10-12 2015-10-08 9.375 110,100 +4,000 0.16% 1,032,188
2015-09-30 2015-09-25 9.000 106,100 +100 0.16% 954,900
2015-09-08 2015-09-04 10.375 106,000 -100 0.15% 1,099,750
2015-08-21 2015-08-19 12.250 106,100 +7,600 0.16% 1,299,725
2015-08-20 2015-08-18 12.375 98,500 -1,600 0.14% 1,218,938
2015-08-19 2015-08-17 12.250 100,100 -14,000 0.15% 1,226,225
2015-08-18 2015-08-14 12.250 114,100 +15,600 0.17% 1,397,725
2015-08-14 2015-08-12 12.500 98,500 -1,600 0.14% 1,231,250
2015-08-11 2015-08-07 11.375 100,100 -8,700 0.15% 1,138,638
2015-08-10 2015-08-06 11.375 108,800 +7,900 0.16% 1,237,600
2015-08-07 2015-08-05 11.500 100,900 -7,200 0.15% 1,160,350
2015-08-06 2015-08-04 11.625 108,100 +7,200 0.16% 1,256,663
2015-08-05 2015-08-03 11.250 100,900 -16,800 0.15% 1,135,125
2015-08-04 2015-07-31 11.625 117,700 +16,800 0.17% 1,368,263
2015-08-03 2015-07-30 12.125 100,900 +800 0.15% 1,223,413
2015-07-29 2015-07-27 11.625 100,100 -8,000 0.15% 1,163,663
2015-07-27 2015-07-23 12.500 108,100 -1,600 0.16% 1,351,250
2015-07-23 2015-07-21 11.750 109,700 +2,000 0.16% 1,288,975
2015-07-22 2015-07-20 11.500 107,700 -8,000 0.16% 1,238,550
2015-07-16 2015-07-14 10.750 115,700 -3,800 0.17% 1,243,775
2015-07-13 2015-07-09 9.750 119,500 -8,200 0.17% 1,165,125
2015-07-10 2015-07-08 7.875 127,700 +5,400 0.19% 1,005,638
2015-07-08 2015-07-06 9.750 122,300 -8,000 0.18% 1,192,425
2015-07-07 2015-07-03 11.000 130,300 -3,200 0.19% 1,433,300
2015-07-06 2015-07-02 12.250 133,500 +800 0.20% 1,635,375
2015-07-03 2015-06-30 12.750 132,700 +600 0.19% 1,691,925
2015-06-30 2015-06-26 13.000 132,100 +1,200 0.19% 1,717,300
2015-06-29 2015-06-25 13.000 130,900 -800 0.19% 1,701,700
2015-06-26 2015-06-24 14.000 131,700 -400 0.19% 1,843,800
2015-06-23 2015-06-19 12.750 132,100 -4,800 0.19% 1,684,275
2015-06-22 2015-06-18 12.750 136,900 +2,800 0.20% 1,745,475
2015-06-18 2015-06-16 12.750 134,100 +1,800 0.20% 1,709,775
2015-06-15 2015-06-11 14.250 132,300 -16,700 0.19% 1,885,275
2015-06-12 2015-06-10 13.750 149,000 +16,700 0.22% 2,048,750
2015-06-08 2015-06-04 14.750 132,300 -20,000 0.19% 1,951,425
2015-06-05 2015-06-03 15.750 152,300 +37,200 0.22% 2,398,725
2015-06-04 2015-06-02 14.500 115,100 -100 0.17% 1,668,950
2015-06-01 2015-05-28 14.000 115,200 -24,200 0.17% 1,612,800
2015-05-29 2015-05-27 14.500 139,400 +1,800 0.20% 2,021,300
2015-05-28 2015-05-26 14.750 137,600 -13,800 0.20% 2,029,600
2015-05-27 2015-05-22 14.000 151,400 +13,400 0.22% 2,119,600
2015-05-22 2015-05-20 12.000 138,000 -4,000 0.20% 1,656,000
2015-05-21 2015-05-19 12.250 142,000 -11,200 0.21% 1,739,500
2015-05-19 2015-05-15 11.750 153,200 +5,600 0.22% 1,800,100
2015-05-18 2015-05-14 11.875 147,600 +27,300 0.22% 1,752,750
2015-05-15 2015-05-13 11.750 120,300 -9,600 0.18% 1,413,525
2015-05-13 2015-05-11 12.750 129,900 +1,600 0.19% 1,656,225
2015-05-11 2015-05-07 10.500 128,300 +6,000 0.19% 1,347,150
2015-04-30 2015-04-28 11.375 122,300 -5,600 0.18% 1,391,163
2015-04-28 2015-04-24 11.250 127,900 -4,100 0.19% 1,438,875
2015-04-17 2015-04-15 11.000 132,000 +4,000 0.19% 1,452,000
2015-04-16 2015-04-14 12.000 128,000 -17,600 0.19% 1,536,000
2015-04-10 2015-04-08 10.625 145,600 -3,200 0.21% 1,547,000
2015-02-12 2015-02-10 9.000 148,800 +4,000 0.22% 1,339,200
2015-02-03 2015-01-30 9.500 144,800 +9,000 0.21% 1,375,600
2015-01-28 2015-01-26 9.875 135,800 +11,000 0.20% 1,341,025
2015-01-19 2015-01-15 10.000 124,800 -1,600 0.18% 1,248,000
2015-01-14 2015-01-12 10.500 126,400 -16,000 0.18% 1,327,200
2015-01-13 2015-01-09 10.500 142,400 +2,000 0.21% 1,495,200
2015-01-12 2015-01-08 9.750 140,400 +2,400 0.21% 1,368,900
2014-12-19 2014-12-17 8.750 138,000 +22,000 0.20% 1,207,500
2014-12-12 2014-12-10 8.875 116,000 +4,000 0.17% 1,029,500
2014-12-05 2014-12-03 10.000 112,000 -1,200 0.16% 1,120,000
2014-10-27 2014-10-23 11.375 113,200 +4,000 0.17% 1,287,650
2014-10-16 2014-10-14 11.750 109,200 -400 0.16% 1,283,100
2014-09-30 2014-09-26 12.000 109,600 -100 0.16% 1,315,200
2014-09-16 2014-09-12 12.250 109,700 -8,000 0.16% 1,343,825
2014-09-05 2014-09-03 12.500 117,700 +1,200 0.17% 1,471,250
2014-09-04 2014-09-02 12.500 116,500 -27,200 0.17% 1,456,250
2014-08-27 2014-08-25 11.250 143,700 -31,300 0.21% 1,616,625
2014-08-26 2014-08-22 11.125 175,000 -64,200 0.26% 1,946,875
2014-08-25 2014-08-21 10.875 239,200 -31,800 0.35% 2,601,300
2014-08-22 2014-08-20 10.625 271,000 -3,000 0.40% 2,879,375
2014-08-21 2014-08-19 10.625 274,000 -34,000 0.40% 2,911,250
2014-08-13 2014-08-11 10.500 308,000 -2,800 0.45% 3,234,000
2014-08-08 2014-08-06 10.500 310,800 -1,000 0.45% 3,263,400
2014-08-07 2014-08-05 10.625 311,800 -40,000 0.46% 3,312,875
2014-08-06 2014-08-04 10.375 351,800 -21,200 0.51% 3,649,925
2014-07-31 2014-07-29 10.125 373,000 -1,200 0.55% 3,776,625
2014-07-30 2014-07-28 10.125 374,200 -1,900 0.55% 3,788,775
2014-07-28 2014-07-24 10.000 376,100 -4,800 0.55% 3,761,000
2014-07-25 2014-07-23 10.000 380,900 -57,100 0.56% 3,809,000
2014-07-24 2014-07-22 10.250 438,000 -12,800 0.64% 4,489,500
2014-07-23 2014-07-21 10.000 450,800 -5,600 0.66% 4,508,000
2014-07-22 2014-07-18 9.875 456,400 -22,400 0.67% 4,506,950
2014-07-21 2014-07-17 10.250 478,800 -36,000 0.70% 4,907,700
2014-07-18 2014-07-16 9.750 514,800 -1,000 0.75% 5,019,300
2014-07-17 2014-07-15 9.625 515,800 -4,200 0.75% 4,964,575
2014-07-16 2014-07-14 9.625 520,000 -1,300 0.76% 5,005,000
2014-07-14 2014-07-10 9.625 521,300 +400 0.76% 5,017,513
2014-07-08 2014-07-04 9.750 520,900 +400 0.76% 5,078,775
2014-07-07 2014-07-03 9.375 520,500 +4,000 0.76% 4,879,688
2014-07-04 2014-07-02 9.375 516,500 +58,800 0.76% 4,842,188
2014-06-30 2014-06-26 9.000 457,700 -8,000 0.67% 4,119,300
2014-06-19 2014-06-17 9.000 465,700 +400 0.68% 4,191,300
2014-06-06 2014-06-04 8.875 465,300 +13,200 0.68% 4,129,538
2014-06-05 2014-06-03 8.750 452,100 +38,000 0.66% 3,955,875
2014-06-04 2014-05-30 8.750 414,100 +8,000 0.61% 3,623,375
2014-05-21 2014-05-19 9.125 406,100 +4,000 0.59% 3,705,663
2014-05-20 2014-05-16 8.875 402,100 +18,000 0.59% 3,568,638
2014-05-19 2014-05-15 9.000 384,100 +20,000 0.56% 3,456,900
2014-05-15 2014-05-13 8.625 364,100 +47,900 0.53% 3,140,363
2014-05-14 2014-05-12 9.125 316,200 +32,000 0.46% 2,885,325
2014-05-13 2014-05-09 9.250 284,200 +14,700 0.42% 2,628,850
2014-05-12 2014-05-08 9.000 269,500 +6,000 0.39% 2,425,500
2014-05-09 2014-05-07 8.875 263,500 +3,600 0.39% 2,338,563
2014-05-07 2014-05-02 11.750 259,900 +5,200 0.38% 3,053,825
2014-05-02 2014-04-29 11.875 254,700 +28,400 0.37% 3,024,563
2014-04-30 2014-04-28 12.000 226,300 +300 0.33% 2,715,600
2014-04-29 2014-04-25 12.000 226,000 +20,000 0.33% 2,712,000
2014-04-28 2014-04-24 11.750 206,000 +36,400 0.30% 2,420,500
2014-04-25 2014-04-23 12.000 169,600 +5,900 0.25% 2,035,200
2014-04-24 2014-04-22 11.750 163,700 +9,500 0.24% 1,923,475
2014-04-23 2014-04-17 11.750 154,200 +18,400 0.23% 1,811,850
2014-04-22 2014-04-16 11.750 135,800 -400 0.20% 1,595,650
2014-04-17 2014-04-15 11.750 136,200 +7,300 0.20% 1,600,350
2014-04-16 2014-04-14 12.125 128,900 +2,900 0.19% 1,562,913
2014-04-15 2014-04-11 12.000 126,000 +4,100 0.18% 1,512,000
2014-04-11 2014-04-09 12.000 121,900 +400 0.18% 1,462,800
2014-04-10 2014-04-08 11.750 121,500 +700 0.18% 1,427,625
2014-04-09 2014-04-07 11.625 120,800 +4,100 0.18% 1,404,300
2014-04-07 2014-04-03 11.750 116,700 +10,000 0.17% 1,371,225
2014-04-03 2014-04-01 11.750 106,700 +14,400 0.16% 1,253,725
2014-03-27 2014-03-25 12.500 92,300 +1,000 0.13% 1,153,750
2014-03-26 2014-03-24 13.250 91,300 -14,800 0.13% 1,209,725
2014-03-24 2014-03-20 12.500 106,100 +2,000 0.16% 1,326,250
2014-03-17 2014-03-13 13.750 104,100 +2,400 0.15% 1,431,375
2014-03-14 2014-03-12 14.250 101,700 +400 0.15% 1,449,225
2014-03-10 2014-03-06 14.750 101,300 -1,600 0.15% 1,494,175
2014-03-04 2014-02-28 15.750 102,900 +1,200 0.15% 1,620,675
2014-03-03 2014-02-27 15.500 101,700 +40,000 0.15% 1,576,350
2014-02-27 2014-02-25 15.250 61,700 -1,200 0.09% 940,925
2014-02-26 2014-02-24 15.000 62,900 -600 0.09% 943,500
2014-02-25 2014-02-21 16.500 63,500 +2,200 0.09% 1,047,750
2014-02-24 2014-02-20 17.250 61,300 -21,400 0.09% 1,057,425
2014-02-20 2014-02-18 15.000 82,700 -4,200 0.12% 1,240,500
2014-02-19 2014-02-17 14.000 86,900 -400 0.13% 1,216,600
2014-02-18 2014-02-14 13.500 87,300 -1,600 0.13% 1,178,550
2014-02-17 2014-02-13 14.000 88,900 +1,600 0.13% 1,244,600
2014-01-20 2014-01-16 14.000 87,300 -1,200 0.13% 1,222,200
2014-01-09 2014-01-07 12.250 88,500 -2,000 0.13% 1,084,125
2014-01-08 2014-01-06 12.750 90,500 -4,000 0.13% 1,153,875
2014-01-07 2014-01-03 13.250 94,500 -4,000 0.14% 1,252,125
2014-01-06 2014-01-02 13.250 98,500 -5,800 0.14% 1,305,125
2014-01-03 2013-12-31 13.750 104,300 -1,200 0.15% 1,434,125
2014-01-02 2013-12-27 14.750 105,500 +800 0.15% 1,556,125
2013-12-30 2013-12-24 14.750 104,700 -1,600 0.15% 1,544,325
2013-12-27 2013-12-20 14.750 106,300 -800 0.16% 1,567,925
2013-12-23 2013-12-19 14.250 107,100 +3,000 0.16% 1,526,175
2013-12-20 2013-12-18 13.750 104,100 -2,000 0.15% 1,431,375
2013-12-17 2013-12-13 15.500 106,100 -2,000 0.16% 1,644,550
2013-12-16 2013-12-12 15.500 108,100 +3,700 0.16% 1,675,550
2013-12-13 2013-12-11 14.500 104,400 -8,200 0.15% 1,513,800
2013-12-12 2013-12-10 14.500 112,600 -6,200 0.16% 1,632,700
2013-12-11 2013-12-09 13.750 118,800 -3,600 0.17% 1,633,500
2013-12-10 2013-12-06 13.750 122,400 +2,400 0.18% 1,683,000
2013-12-06 2013-12-04 12.250 120,000 -4,000 0.18% 1,470,000
2013-12-05 2013-12-03 12.000 124,000 +400 0.18% 1,488,000
2013-12-03 2013-11-29 12.500 123,600 -1,200 0.18% 1,545,000
2013-12-02 2013-11-28 13.000 124,800 +4,000 0.18% 1,622,400
2013-11-29 2013-11-27 13.000 120,800 -400 0.18% 1,570,400
2013-11-28 2013-11-26 13.000 121,200 -8,000 0.18% 1,575,600
2013-11-27 2013-11-25 12.750 129,200 +1,300 0.19% 1,647,300
2013-11-22 2013-11-20 10.750 127,900 -5,600 0.19% 1,374,925
2013-11-21 2013-11-19 11.000 133,500 +1,900 0.20% 1,468,500
2013-11-20 2013-11-18 9.375 131,600 -38,400 0.19% 1,233,750
2013-11-19 2013-11-15 9.250 170,000 +61,800 0.25% 1,572,500
2013-11-18 2013-11-14 8.625 108,200 -4,400 0.16% 933,225
2013-11-15 2013-11-13 9.000 112,600 +4,400 0.16% 1,013,400
2013-11-13 2013-11-11 8.375 108,200 +2,800 0.16% 906,175
2013-10-22 2013-10-18 8.125 105,400 -12,000 0.15% 856,375
2013-10-18 2013-10-16 8.000 117,400 +4,000 0.17% 939,200
2013-10-07 2013-10-03 7.875 113,400 -100 0.17% 893,025
2013-10-02 2013-09-27 8.000 113,500 -4,000 0.17% 908,000
2013-09-11 2013-09-09 8.375 117,500 +800 0.17% 984,063
2013-08-16 2013-08-13 7.750 116,700 -100 0.17% 904,425
2013-08-07 2013-08-05 7.500 116,800 +5,200 0.17% 876,000
2013-07-22 2013-07-18 7.625 111,600 -200 0.16% 850,950
2013-06-26 2013-06-24 7.625 111,800 -1,200 0.16% 852,475
2013-06-24 2013-06-20 8.125 113,000 -2,000 0.17% 918,125
2013-06-07 2013-06-05 9.000 115,000 -2,000 0.17% 1,035,000
2013-05-31 2013-05-29 8.625 117,000 +2,800 0.17% 1,009,125
2013-05-30 2013-05-28 8.625 114,200 -4,800 0.17% 984,975
2013-05-22 2013-05-20 8.625 119,000 +4,800 0.17% 1,026,375
2013-04-05 2013-04-02 8.875 114,200 -1,200 0.17% 1,013,525
2013-03-28 2013-03-26 8.750 115,400 +1,200 0.17% 1,009,750
2013-03-27 2013-03-25 9.000 114,200 -3,900 0.17% 1,027,800
2013-03-22 2013-03-20 9.125 118,100 +1,200 0.17% 1,077,663
2013-03-15 2013-03-13 9.375 116,900 -9,100 0.17% 1,095,938
2013-02-27 2013-02-25 9.375 126,000 +1,000 0.18% 1,181,250
2013-02-15 2013-02-08 9.625 125,000 +4,000 0.18% 1,203,125
2013-02-14 2013-02-07 9.625 121,000 +4,000 0.18% 1,164,625
2013-02-07 2013-02-05 9.750 117,000 +2,700 0.17% 1,140,750
2013-02-06 2013-02-04 10.125 114,300 -5,800 0.17% 1,157,288
2013-02-05 2013-02-01 10.500 120,100 -2,700 0.18% 1,261,050
2013-01-29 2013-01-25 10.500 122,800 -4,000 0.18% 1,289,400
2013-01-24 2013-01-22 10.750 126,800 +5,800 0.19% 1,363,100
2013-01-23 2013-01-21 10.625 121,000 +4,000 0.18% 1,285,625
2013-01-14 2013-01-10 10.750 117,000 +4,000 0.17% 1,257,750
2013-01-09 2013-01-07 10.750 113,000 +4,000 0.17% 1,214,750
2013-01-08 2013-01-04 9.875 109,000 -12,000 0.16% 1,076,375
2013-01-07 2013-01-03 10.000 121,000 +12,000 0.18% 1,210,000
2012-12-07 2012-12-05 9.500 109,000 -600 0.16% 1,035,500
2012-11-19 2012-11-15 10.000 109,600 +100 0.16% 1,096,000
2012-11-14 2012-11-12 10.000 109,500 +100 0.16% 1,095,000
2012-11-12 2012-11-08 10.000 109,400 -4,000 0.16% 1,094,000
2012-10-26 2012-10-24 9.875 113,400 +4,000 0.17% 1,119,825
2012-10-09 2012-10-05 9.500 109,400 +2,000 0.16% 1,039,300
2012-08-17 2012-08-15 9.500 107,400 +1,200 0.16% 1,020,300
2012-07-30 2012-07-26 9.750 106,200 -1,200 0.16% 1,035,450
2012-06-26 2012-06-22 10.050 107,400 -2,137 0.16% 1,079,370
2012-06-22 2012-06-20 9.927 109,537 -6,120 0.16% 1,087,422
2012-06-21 2012-06-19 9.927 115,657 +1,224 0.17% 1,148,178
2012-06-08 2012-06-06 9.560 114,433 -1,836 0.16% 1,093,952
2012-06-04 2012-05-31 9.805 116,269 -6,119 0.17% 1,140,003
2012-05-02 2012-04-27 10.050 122,388 -24,478 0.18% 1,229,999
2012-04-11 2012-04-05 10.050 146,866 -1,224 0.21% 1,476,003
2012-04-03 2012-03-30 10.173 148,090 +8,160 0.21% 1,506,455
2012-02-27 2012-02-23 12.011 139,930 -1,224 0.20% 1,680,696
2012-02-24 2012-02-22 12.256 141,154 +1,224 0.20% 1,729,997
2012-02-22 2012-02-20 11.888 139,930 +6,527 0.20% 1,663,546
2012-02-15 2012-02-13 11.888 133,403 +4,080 0.19% 1,585,950
2012-02-13 2012-02-09 12.256 129,323 -1,632 0.19% 1,584,995
2012-02-02 2012-01-31 11.030 130,955 +408 0.19% 1,444,498
2012-01-20 2012-01-18 11.276 130,547 -4,080 0.19% 1,471,997
2012-01-09 2012-01-05 11.030 134,627 +12,239 0.19% 1,485,001
2011-12-09 2011-12-07 12.011 122,388 -816 0.18% 1,469,999
2011-12-08 2011-12-06 11.888 123,204 -1,632 0.18% 1,464,700
2011-12-07 2011-12-05 12.134 124,836 +1,632 0.18% 1,514,702
2011-12-06 2011-12-02 12.501 123,204 -816 0.18% 1,540,200
2011-12-05 2011-12-01 12.011 124,020 +10,607 0.18% 1,489,601
2011-11-29 2011-11-25 11.398 113,413 -408 0.16% 1,292,701
2011-11-22 2011-11-18 12.134 113,821 +4,080 0.16% 1,381,051
2011-11-21 2011-11-17 12.256 109,741 -204 0.16% 1,344,996
2011-11-18 2011-11-16 12.256 109,945 +2,447 0.16% 1,347,497
2011-11-11 2011-11-09 13.482 107,498 -1,019 0.15% 1,449,257
2011-11-09 2011-11-07 14.707 108,517 -117,085 0.16% 1,595,994
2011-11-08 2011-11-04 12.256 225,602 +62,622 0.32% 2,765,000
2011-11-07 2011-11-03 11.276 162,980 +8,159 0.23% 1,837,699
2011-11-01 2011-10-28 11.030 154,821 -4,079 0.22% 1,707,751
2011-10-31 2011-10-27 10.540 158,900 +1,631 0.23% 1,674,845
2011-10-28 2011-10-26 10.173 157,269 +4,080 0.23% 1,599,828
2011-09-30 2011-09-27 9.682 153,189 -816 0.22% 1,483,224
2011-09-28 2011-09-26 9.070 154,005 +816 0.22% 1,396,750
2011-09-07 2011-09-05 11.030 153,189 -1,224 0.22% 1,689,749
2011-09-06 2011-09-02 11.030 154,413 +1,224 0.22% 1,703,251
2011-08-25 2011-08-23 11.030 153,189 -21,928 0.22% 1,689,749
2011-08-24 2011-08-22 11.030 175,117 -216,933 0.25% 1,931,626
2011-08-23 2011-08-19 11.766 392,050 -4,079 0.56% 4,612,803
2011-08-18 2011-08-16 11.766 396,129 -2,040 0.57% 4,660,796
2011-08-16 2011-08-12 11.766 398,169 +4,079 0.57% 4,684,798
2011-08-03 2011-08-01 14.707 394,090 -5,915 0.56% 5,796,007
2011-08-01 2011-07-28 15.277 400,005 -55,697 0.57% 6,110,694
2011-07-28 2011-07-26 15.277 455,702 -9,295 0.57% 6,961,552
2011-07-22 2011-07-20 15.061 464,997 -1,394 0.59% 7,003,497
2011-07-18 2011-07-14 15.277 466,391 +1,394 0.59% 7,124,843
2011-07-15 2011-07-13 15.492 464,997 -1,394 0.59% 7,203,597
2011-07-14 2011-07-12 15.061 466,391 -13,014 0.59% 7,024,493
2011-07-13 2011-07-11 15.492 479,405 -134,782 0.60% 7,426,802
2011-07-12 2011-07-08 15.707 614,187 +9,296 0.77% 9,646,955
2011-07-11 2011-07-07 15.922 604,891 +112,008 0.76% 9,631,094
2011-07-08 2011-07-06 14.846 492,883 -1,394 0.62% 7,317,449
2011-07-07 2011-07-05 14.631 494,277 +30,209 0.62% 7,231,795
2011-07-06 2011-07-04 14.631 464,068 -6,042 0.58% 6,789,805
2011-06-30 2011-06-28 13.986 470,110 -4,647 0.59% 6,574,756
2011-06-22 2011-06-20 13.770 474,757 +1,394 0.60% 6,537,597
2011-06-21 2011-06-17 13.770 473,363 -4,648 0.60% 6,518,401
2011-06-20 2011-06-16 13.986 478,011 -4,182 0.60% 6,685,256
2011-06-17 2011-06-15 14.631 482,193 -18,591 0.61% 7,054,993
2011-06-15 2011-06-13 13.986 500,784 -465 0.63% 7,003,749
2011-06-13 2011-06-09 14.201 501,249 +1,278 0.63% 7,118,103
2011-06-10 2011-06-08 14.631 499,971 -3,137 0.63% 7,315,104
2011-05-31 2011-05-27 14.932 503,108 +1,394 0.63% 7,512,552
2011-05-30 2011-05-26 14.722 501,714 -11,566 0.63% 7,386,219
2011-05-25 2011-05-23 14.932 513,280 -23,774 0.63% 7,664,443
2011-05-24 2011-05-20 14.932 537,054 +79,167 0.66% 8,019,443
2011-05-23 2011-05-19 14.932 457,887 +45,171 0.56% 6,837,299
2011-05-20 2011-05-18 14.932 412,716 +47,547 0.51% 6,162,793
2011-05-19 2011-05-17 15.143 365,169 +24,963 0.45% 5,529,608
2011-05-18 2011-05-16 15.143 340,206 +21,159 0.42% 5,151,603
2011-05-17 2011-05-13 15.143 319,047 +14,383 0.39% 4,831,201
2011-05-16 2011-05-12 14.932 304,664 +47,548 0.37% 4,549,330
2011-05-13 2011-05-11 15.143 257,116 -9,509 0.32% 3,893,404
2011-05-12 2011-05-09 15.143 266,625 -4,755 0.33% 4,037,395
2011-05-11 2011-05-06 14.722 271,380 -69,658 0.33% 3,995,248
2011-05-09 2011-05-05 14.722 341,038 -54,205 0.42% 5,020,751
2011-05-06 2011-05-04 14.722 395,243 -9,509 0.49% 5,818,756
2011-05-05 2011-05-03 14.932 404,752 -6,419 0.50% 6,043,872
2011-04-26 2011-04-20 14.932 411,171 +2,377 0.51% 6,139,722
2011-04-21 2011-04-19 15.143 408,794 +1,427 0.50% 6,190,203
2011-04-19 2011-04-15 15.563 407,367 +4,754 0.50% 6,339,945
2011-04-18 2011-04-14 15.563 402,613 +4,755 0.50% 6,265,957
2011-04-14 2011-04-12 15.353 397,858 +8,083 0.49% 6,108,279
2011-04-12 2011-04-08 15.774 389,775 +47,430 0.48% 6,148,132
2011-04-11 2011-04-07 15.563 342,345 -5,706 0.42% 5,327,993
2011-04-08 2011-04-06 15.774 348,051 +16,642 0.43% 5,489,996
2011-04-01 2011-03-30 15.143 331,409 +57,057 0.41% 5,018,393
2011-03-31 2011-03-29 15.353 274,352 +52,303 0.34% 4,212,102
2011-03-30 2011-03-28 13.460 222,049 +4,755 0.27% 2,988,799
2011-03-29 2011-03-25 13.460 217,294 +10,460 0.27% 2,924,796
2011-03-28 2011-03-24 13.460 206,834 +8,559 0.25% 2,784,004
2011-03-25 2011-03-23 13.670 198,275 +19,019 0.24% 2,710,499
2011-03-22 2011-03-18 13.250 179,256 -5,825 0.22% 2,375,101
2011-03-21 2011-03-17 13.250 185,081 -950 0.23% 2,452,281
2011-03-18 2011-03-16 13.670 186,031 +6,775 0.23% 2,543,118
2011-03-11 2011-03-09 13.881 179,256 -475 0.22% 2,488,201
2011-03-01 2011-02-25 13.881 179,731 -11,412 0.22% 2,494,795
2011-02-28 2011-02-24 13.460 191,143 +9,510 0.24% 2,572,802
2011-02-24 2011-02-22 13.670 181,633 +475 0.22% 2,482,996
2011-02-23 2011-02-21 14.301 181,158 -2,853 0.22% 2,590,803
2011-02-22 2011-02-18 14.091 184,011 -14,264 0.23% 2,592,904
2011-02-21 2011-02-17 14.091 198,275 +4,755 0.24% 2,793,899
2011-02-17 2011-02-15 13.881 193,520 +4,755 0.24% 2,686,196
2011-02-16 2011-02-14 14.091 188,765 -5,706 0.23% 2,659,893
2011-02-15 2011-02-11 13.881 194,471 +5,706 0.24% 2,699,397
2011-02-14 2011-02-10 13.881 188,765 -5,469 0.23% 2,620,193
2011-02-11 2011-02-09 13.670 194,234 +5,469 0.24% 2,655,257
2011-02-10 2011-02-08 13.881 188,765 -14,265 0.23% 2,620,193
2011-02-09 2011-02-07 13.670 203,030 +4,755 0.25% 2,775,502
2011-02-08 2011-02-02 13.670 198,275 +4,755 0.24% 2,710,499
2011-02-07 2011-01-31 13.670 193,520 +14,264 0.24% 2,645,496
2011-02-01 2011-01-28 14.301 179,256 +2,378 0.22% 2,563,602
2011-01-31 2011-01-27 13.881 176,878 +2,377 0.22% 2,455,193
2011-01-26 2011-01-24 13.881 174,501 -1,902 0.21% 2,422,199
2011-01-24 2011-01-20 13.881 176,403 -951 0.22% 2,448,600
2011-01-14 2011-01-12 14.722 177,354 -2,377 0.22% 2,611,000
2011-01-11 2011-01-07 14.722 179,731 +4,754 0.22% 2,645,995
2011-01-07 2011-01-05 14.722 174,977 -6,775 0.22% 2,576,006
2011-01-06 2011-01-04 14.512 181,752 +7,132 0.22% 2,637,523
2011-01-05 2011-01-03 14.512 174,620 -2,377 0.21% 2,534,026
2011-01-04 2010-12-31 14.512 176,997 -7,251 0.22% 2,568,520
2011-01-03 2010-12-29 14.512 184,248 -11,174 0.23% 2,673,744
2010-12-30 2010-12-28 14.091 195,422 -3,091 0.24% 2,753,697
2010-12-29 2010-12-24 14.512 198,513 -9,509 0.24% 2,880,753
2010-12-28 2010-12-22 14.091 208,022 -19,495 0.26% 2,931,244
2010-12-22 2010-12-20 14.512 227,517 +9,510 0.28% 3,301,649
2010-12-16 2010-12-14 14.722 218,007 +9,509 0.27% 3,209,493
2010-12-15 2010-12-13 14.722 208,498 -238 0.26% 3,069,501
2010-12-13 2010-12-09 14.722 208,736 -4,873 0.26% 3,073,005
2010-12-08 2010-12-06 14.932 213,609 +951 0.26% 3,189,670
2010-12-07 2010-12-03 14.932 212,658 +8,677 0.26% 3,175,470
2010-12-02 2010-11-30 14.722 203,981 +6,657 0.25% 3,003,002
2010-11-30 2010-11-26 15.353 197,324 -238 0.24% 3,029,498
2010-11-26 2010-11-24 15.143 197,562 -3,685 0.24% 2,991,602
2010-11-24 2010-11-22 15.143 201,247 +4,755 0.25% 3,047,403
2010-11-23 2010-11-19 15.353 196,492 -2,377 0.24% 3,016,724
2010-11-19 2010-11-17 14.932 198,869 -357 0.24% 2,969,568
2010-11-17 2010-11-15 15.563 199,226 -18,544 0.25% 3,100,599
2010-11-16 2010-11-12 15.774 217,770 -7,132 0.27% 3,435,004
2010-11-15 2010-11-11 16.615 224,902 -5,706 0.28% 3,736,701
2010-11-12 2010-11-10 16.404 230,608 -9,509 0.28% 3,783,005
2010-11-11 2010-11-09 15.984 240,117 +14,264 0.30% 3,837,995
2010-11-10 2010-11-08 15.984 225,853 -5,706 0.28% 3,610,001
2010-11-08 2010-11-04 15.353 231,559 +4,399 0.28% 3,555,105
2010-11-05 2010-11-03 15.353 227,160 -9,035 0.28% 3,487,568
2010-11-02 2010-10-29 15.353 236,195 +13,433 0.29% 3,626,281
2010-11-01 2010-10-28 15.563 222,762 -28,767 0.27% 3,466,895
2010-10-29 2010-10-27 15.774 251,529 -4,517 0.31% 3,967,503
2010-10-28 2010-10-26 15.563 256,046 -1,426 0.31% 3,984,902
2010-10-27 2010-10-25 15.353 257,472 +23,774 0.32% 3,952,945
2010-10-22 2010-10-20 15.143 233,698 +3,447 0.29% 3,538,795
2010-10-20 2010-10-18 15.143 230,251 -8,796 0.28% 3,486,598
2010-10-19 2010-10-15 15.353 239,047 -6,895 0.29% 3,670,068
2010-10-18 2010-10-14 14.932 245,942 +2,853 0.30% 3,672,476
2010-10-15 2010-10-13 15.143 243,089 -9,510 0.30% 3,680,999
2010-10-12 2010-10-08 14.932 252,599 -3,685 0.31% 3,771,880
2010-10-08 2010-10-06 14.932 256,284 -356 0.32% 3,826,906
2010-10-07 2010-10-05 14.932 256,640 +1,426 0.32% 3,832,222
2010-10-05 2010-09-30 15.353 255,214 -9,509 0.31% 3,918,278
2010-10-04 2010-09-29 15.563 264,723 +9,509 0.33% 4,119,944
2010-09-30 2010-09-28 15.563 255,214 -9,034 0.31% 3,971,953
2010-09-29 2010-09-27 15.353 264,248 -10,223 0.33% 4,056,976
2010-09-28 2010-09-24 15.353 274,471 -1,902 0.34% 4,213,929
2010-09-27 2010-09-22 15.353 276,373 +2,853 0.34% 4,243,130
2010-09-24 2010-09-21 15.143 273,520 -1,426 0.34% 4,141,804
2010-09-22 2010-09-20 15.143 274,946 -7,132 0.34% 4,163,397
2010-09-21 2010-09-17 14.932 282,078 -357 0.35% 4,212,069
2010-09-20 2010-09-16 14.932 282,435 +4,755 0.35% 4,217,400
2010-09-17 2010-09-15 14.932 277,680 -951 0.34% 4,146,397
2010-09-16 2010-09-14 14.932 278,631 -5,349 0.34% 4,160,597
2010-09-15 2010-09-13 15.353 283,980 -6,300 0.35% 4,359,920
2010-09-14 2010-09-10 15.563 290,280 -6,182 0.36% 4,517,693
2010-09-09 2010-09-07 14.512 296,462 +2,378 0.36% 4,302,155
2010-09-08 2010-09-06 14.512 294,084 -2,378 0.36% 4,267,646
2010-09-07 2010-09-03 14.301 296,462 +1,189 0.36% 4,239,805
2010-09-03 2010-09-01 14.091 295,273 +2,853 0.36% 4,160,700
2010-09-02 2010-08-31 13.881 292,420 +10,579 0.36% 4,058,999
2010-09-01 2010-08-30 14.301 281,841 -951 0.35% 4,030,705
2010-08-31 2010-08-27 14.091 282,792 -2,853 0.35% 3,984,830
2010-08-30 2010-08-26 14.091 285,645 +6,182 0.35% 4,025,032
2010-08-27 2010-08-25 14.301 279,463 +13,789 0.34% 3,996,696
2010-08-26 2010-08-24 14.722 265,674 +24,725 0.33% 3,911,245
2010-08-25 2010-08-23 15.143 240,949 +1,545 0.30% 3,648,594
2010-08-24 2010-08-20 15.143 239,404 -3,328 0.29% 3,625,199
2010-08-23 2010-08-19 15.353 242,732 -4,755 0.30% 3,726,643
2010-08-19 2010-08-17 15.353 247,487 -11,887 0.30% 3,799,646
2010-08-18 2010-08-16 15.143 259,374 -9,391 0.32% 3,927,596
2010-08-17 2010-08-13 14.932 268,765 -9,510 0.33% 4,013,275
2010-08-16 2010-08-12 14.722 278,275 +9,510 0.34% 4,096,756
2010-08-13 2010-08-11 14.932 268,765 -6,538 0.33% 4,013,275
2010-08-12 2010-08-10 15.143 275,303 +26,152 0.34% 4,168,803
2010-08-11 2010-08-09 15.353 249,151 +3,803 0.31% 3,825,193
2010-08-10 2010-08-06 15.353 245,348 +9,035 0.30% 3,766,806
2010-08-09 2010-08-05 15.353 236,313 -22,824 0.29% 3,628,093
2010-08-06 2010-08-04 14.932 259,137 +3,448 0.32% 3,869,507
2010-08-05 2010-08-03 15.143 255,689 +9,034 0.31% 3,871,796
2010-08-04 2010-08-02 15.353 246,655 -11,649 0.30% 3,786,873
2010-08-03 2010-07-30 14.932 258,304 +15,690 0.32% 3,857,069
2010-08-02 2010-07-29 15.143 242,614 +20,922 0.30% 3,673,806
2010-07-30 2010-07-28 15.353 221,692 +4,517 0.27% 3,403,618
2010-07-29 2010-07-27 14.722 217,175 +7,607 0.27% 3,197,244
2010-07-28 2010-07-26 15.143 209,568 -14,502 0.26% 3,173,404
2010-07-27 2010-07-23 17.035 224,070 +19,019 0.28% 3,817,127
2010-07-26 2010-07-22 16.825 205,051 +14,265 0.25% 3,450,005
2010-07-23 2010-07-21 17.035 190,786 -22,942 0.23% 3,250,120
2010-07-20 2010-07-16 16.825 213,728 +15,572 0.26% 3,595,997
2010-07-19 2010-07-15 16.825 198,156 -1,427 0.24% 3,333,996
2010-07-16 2010-07-14 17.246 199,583 +11,768 0.25% 3,441,956
2010-07-14 2010-07-12 17.877 187,815 -17,711 0.23% 3,357,508
2010-07-13 2010-07-09 16.825 205,526 +7,370 0.25% 3,457,997
2010-07-09 2010-07-07 16.404 198,156 +4,755 0.24% 3,250,646
2010-07-08 2010-07-06 16.825 193,401 +951 0.24% 3,253,993
2010-07-07 2010-07-05 16.615 192,450 +951 0.24% 3,197,517
2010-07-06 2010-07-02 16.615 191,499 +1,901 0.24% 3,181,717
2010-07-05 2010-06-30 17.246 189,598 -5,111 0.23% 3,269,757
2010-07-02 2010-06-29 17.246 194,709 -25,082 0.24% 3,357,900
2010-06-29 2010-06-25 18.087 219,791 +1,902 0.27% 3,975,358
2010-06-28 2010-06-24 18.297 217,889 -1,902 0.27% 3,986,782
2010-06-24 2010-06-22 18.508 219,791 -475 0.27% 4,067,808
2010-06-23 2010-06-21 18.508 220,266 -35,423 0.27% 4,076,599
2010-06-22 2010-06-18 18.297 255,689 -1,308 0.31% 4,678,420
2010-06-21 2010-06-17 19.139 256,997 +4,279 0.32% 4,918,553
2010-06-18 2010-06-15 19.559 252,718 +2,853 0.31% 4,942,959
2010-06-17 2010-06-14 19.349 249,865 +2,853 0.31% 4,834,607
2010-06-15 2010-06-11 18.297 247,012 -475 0.30% 4,519,654
2010-06-14 2010-06-10 17.666 247,487 +2,139 0.30% 4,372,196
2010-06-11 2010-06-09 18.087 245,348 +1,427 0.30% 4,437,607
2010-06-10 2010-06-08 18.297 243,921 -1,664 0.30% 4,463,097
2010-06-09 2010-06-07 18.718 245,585 -9,510 0.30% 4,596,844
2010-06-07 2010-06-03 18.297 255,095 -951 0.31% 4,667,551
2010-06-03 2010-06-01 17.246 256,046 +5,706 0.31% 4,415,702
2010-06-02 2010-05-31 17.666 250,340 +2,377 0.31% 4,422,598
2010-06-01 2010-05-28 17.666 247,963 +951 0.31% 4,380,605
2010-05-31 2010-05-27 17.461 247,012 -6,368 0.30% 4,313,062
2010-05-28 2010-05-26 16.845 253,380 -2,312 0.30% 4,268,103
2010-05-27 2010-05-25 17.256 255,692 +852 0.31% 4,412,098
2010-05-25 2010-05-20 18.693 254,840 -5,598 0.31% 4,763,846
2010-05-24 2010-05-19 19.104 260,438 -71,317 0.31% 4,975,492
2010-05-20 2010-05-18 20.542 331,755 -23,853 0.40% 6,815,006
2010-05-19 2010-05-17 20.748 355,608 +8,641 0.43% 7,378,051
2010-05-18 2010-05-14 20.748 346,967 -2,678 0.42% 7,198,770
2010-05-17 2010-05-13 20.131 349,645 +3,895 0.42% 7,038,857
2010-05-14 2010-05-12 18.693 345,750 -45,760 0.42% 6,463,270
2010-05-13 2010-05-11 19.310 391,510 -1,217 0.47% 7,559,959
2010-05-12 2010-05-10 19.926 392,727 +62,554 0.47% 7,825,485
2010-05-11 2010-05-07 20.953 330,173 -22,392 0.40% 6,918,158
2010-05-10 2010-05-06 21.980 352,565 -31,034 0.42% 7,749,465
2010-05-07 2010-05-05 22.597 383,599 -49,410 0.46% 8,668,000
2010-05-06 2010-05-04 22.597 433,009 -12,170 0.52% 9,784,494
2010-05-05 2010-05-03 23.418 445,179 +66,691 0.53% 10,425,293
2010-05-04 2010-04-30 22.186 378,488 +10,223 0.45% 8,397,009
2010-05-03 2010-04-29 21.159 368,265 -84,460 0.44% 7,791,955
2010-04-30 2010-04-28 23.213 452,725 +88,476 0.54% 10,509,007
2010-04-29 2010-04-27 22.597 364,249 -30,425 0.44% 8,230,757
2010-04-28 2010-04-26 20.542 394,674 -1,582 0.47% 8,107,506
2010-04-27 2010-04-23 20.337 396,256 -18,498 0.48% 8,058,604
2010-04-26 2010-04-22 20.131 414,754 +19,228 0.50% 8,349,595
2010-04-23 2010-04-21 20.748 395,526 +87,990 0.48% 8,206,258
2010-04-22 2010-04-20 21.159 307,536 -55,739 0.37% 6,507,017
2010-04-21 2010-04-19 18.899 363,275 +77,645 0.44% 6,865,499
2010-04-20 2010-04-16 19.721 285,630 +173,179 0.34% 5,632,793
2010-04-19 2010-04-15 17.666 112,451 -1,339 0.14% 1,986,600
2010-04-15 2010-04-13 16.845 113,790 +3,895 0.14% 1,916,755
2010-04-14 2010-04-12 17.050 109,895 -1,461 0.13% 1,873,720
2010-04-13 2010-04-09 16.845 111,356 +19,107 0.13% 1,875,755
2010-04-12 2010-04-08 16.639 92,249 +487 0.11% 1,534,954
2010-04-09 2010-04-07 16.845 91,762 -3,529 0.11% 1,545,701
2010-04-07 2010-03-31 16.023 95,291 -5,842 0.11% 1,526,846
2010-04-01 2010-03-30 15.818 101,133 +10,710 0.12% 1,599,677
2010-03-29 2010-03-25 15.818 90,423 +5,476 0.11% 1,430,271
2010-03-26 2010-03-24 16.023 84,947 -1,460 0.10% 1,361,104
2010-03-25 2010-03-23 16.023 86,407 -13,631 0.10% 1,384,498
2010-03-24 2010-03-22 15.818 100,038 -1,947 0.12% 1,582,357
2010-03-23 2010-03-19 15.612 101,985 +14,604 0.12% 1,592,204
2010-03-19 2010-03-17 16.023 87,381 -3,894 0.10% 1,400,104
2010-03-18 2010-03-16 16.023 91,275 -5,842 0.11% 1,462,498
2010-03-15 2010-03-11 15.818 97,117 +4,868 0.12% 1,536,154
2010-03-11 2010-03-09 15.818 92,249 +974 0.11% 1,459,154
2010-03-10 2010-03-08 15.818 91,275 +487 0.11% 1,443,748
2010-03-09 2010-03-05 15.818 90,788 +2,677 0.11% 1,436,045
2010-03-08 2010-03-04 15.818 88,111 +4,868 0.11% 1,393,701
2010-03-04 2010-03-02 16.228 83,243 -974 0.10% 1,350,901
2010-03-03 2010-03-01 15.407 84,217 +1,217 0.10% 1,297,507
2010-03-02 2010-02-26 15.407 83,000 +2,434 0.10% 1,278,757
2010-02-23 2010-02-19 14.380 80,566 +487 0.10% 1,158,507
2010-02-11 2010-02-09 14.790 80,079 +9,736 0.10% 1,184,404
2010-02-03 2010-02-01 15.407 70,343 +3,530 0.08% 1,083,754
2010-01-27 2010-01-25 16.023 66,813 -7,302 0.08% 1,070,543
2010-01-26 2010-01-22 15.818 74,115 -9,250 0.09% 1,172,318
2010-01-25 2010-01-21 16.023 83,365 -1,460 0.10% 1,335,756
2010-01-21 2010-01-19 16.845 84,825 +1,947 0.10% 1,428,849
2010-01-20 2010-01-18 16.639 82,878 +3,408 0.10% 1,379,028
2010-01-18 2010-01-14 16.228 79,470 -9,371 0.10% 1,289,671
2010-01-15 2010-01-13 16.023 88,841 +4,868 0.11% 1,423,498
2010-01-14 2010-01-12 16.228 83,973 -1,461 0.10% 1,362,748
2010-01-07 2010-01-05 16.434 85,434 +4,503 0.10% 1,404,008
2009-12-22 2009-12-18 15.201 80,931 +6,937 0.10% 1,230,256
2009-12-21 2009-12-17 15.612 73,994 -1,460 0.09% 1,155,204
2009-12-18 2009-12-16 15.818 75,454 -1,217 0.09% 1,193,498
2009-12-15 2009-12-11 16.639 76,671 +973 0.09% 1,275,748
2009-12-09 2009-12-07 17.050 75,698 +1,461 0.09% 1,290,658
2009-12-07 2009-12-03 16.845 74,237 -1,217 0.09% 1,250,498
2009-12-04 2009-12-02 16.434 75,454 -1,461 0.09% 1,239,998
2009-12-03 2009-12-01 16.434 76,915 -1,947 0.09% 1,264,008
2009-12-01 2009-11-27 15.818 78,862 -28,234 0.09% 1,247,404
2009-11-30 2009-11-26 16.434 107,096 +1,460 0.13% 1,759,997
2009-11-26 2009-11-24 17.050 105,636 -8,275 0.13% 1,801,104
2009-11-25 2009-11-23 17.256 113,911 +973 0.14% 1,965,593
2009-11-24 2009-11-20 17.256 112,938 -25,800 0.14% 1,948,804
2009-11-23 2009-11-19 17.461 138,738 +14,969 0.17% 2,422,496
2009-11-20 2009-11-18 16.434 123,769 -126,812 0.15% 2,033,998
2009-11-18 2009-11-16 16.228 250,581 -2,434 0.30% 4,066,530
2009-11-17 2009-11-13 16.023 253,015 +4,868 0.30% 4,054,055
2009-11-16 2009-11-12 16.023 248,147 +37,484 0.30% 3,976,055
2009-11-13 2009-11-11 16.023 210,663 -1,460 0.25% 3,375,449
2009-11-12 2009-11-10 16.228 212,123 -5,355 0.25% 3,442,418
2009-11-11 2009-11-09 17.050 217,478 +852 0.26% 3,708,021
2009-11-09 2009-11-05 15.818 216,626 +7,545 0.26% 3,426,495
2009-11-06 2009-11-04 15.612 209,081 +1,460 0.25% 3,264,201
2009-11-04 2009-11-02 15.818 207,621 +7,302 0.25% 3,284,057
2009-11-03 2009-10-30 15.612 200,319 +4,868 0.24% 3,127,408
2009-11-02 2009-10-29 15.407 195,451 +9,737 0.23% 3,011,258
2009-10-29 2009-10-27 16.023 185,714 +3,407 0.22% 2,975,692
2009-10-28 2009-10-23 15.612 182,307 -35,171 0.22% 2,846,202
2009-10-23 2009-10-21 15.407 217,478 +8,762 0.26% 3,350,621
2009-10-22 2009-10-20 15.612 208,716 +5,720 0.25% 3,258,503
2009-10-19 2009-10-15 15.201 202,996 -12,170 0.24% 3,085,801
2009-10-16 2009-10-14 15.201 215,166 -9,371 0.26% 3,270,801
2009-10-09 2009-10-07 14.585 224,537 +5,842 0.27% 3,274,877
2009-09-30 2009-09-28 14.380 218,695 +1,460 0.26% 3,144,746
2009-09-28 2009-09-24 14.996 217,235 -4,381 0.26% 3,257,627
2009-09-23 2009-09-21 15.407 221,616 -122 0.27% 3,414,374
2009-09-22 2009-09-18 15.818 221,738 -2,312 0.27% 3,507,354
2009-09-18 2009-09-16 15.612 224,050 +1,460 0.27% 3,497,899
2009-09-16 2009-09-14 15.818 222,590 +4,868 0.27% 3,520,831
2009-09-14 2009-09-10 16.023 217,722 +974 0.26% 3,488,556
2009-09-10 2009-09-08 16.639 216,748 +5,355 0.26% 3,606,524
2009-09-09 2009-09-07 16.845 211,393 +2,434 0.25% 3,560,846
2009-09-08 2009-09-04 15.818 208,959 -974 0.25% 3,305,221
2009-09-07 2009-09-03 15.818 209,933 +1,217 0.25% 3,320,628
2009-09-03 2009-09-01 16.023 208,716 +974 0.25% 3,344,253
2009-09-02 2009-08-31 15.612 207,742 -487 0.25% 3,243,296
2009-09-01 2009-08-28 16.023 208,229 -38,944 0.25% 3,336,450
2009-08-27 2009-08-25 16.639 247,173 +487 0.30% 4,112,773
2009-08-26 2009-08-24 16.434 246,686 +6,572 0.30% 4,053,995
2009-08-19 2009-08-17 16.434 240,114 -487 0.29% 3,945,992
2009-08-07 2009-08-05 17.461 240,601 -487 0.29% 4,201,120
2009-08-06 2009-08-04 17.050 241,088 +1,947 0.29% 4,110,574
2009-08-04 2009-07-31 17.666 239,141 +244 0.29% 4,224,752
2009-07-31 2009-07-29 17.050 238,897 -1,461 0.29% 4,073,217
2009-07-29 2009-07-27 18.077 240,358 -1,825 0.29% 4,345,002
2009-07-28 2009-07-24 17.666 242,183 -1,461 0.29% 4,278,493
2009-07-27 2009-07-23 17.256 243,644 +244 0.29% 4,204,204
2009-07-24 2009-07-22 17.461 243,400 -4,868 0.29% 4,249,993
2009-07-23 2009-07-21 17.256 248,268 +48,680 0.30% 4,283,993
2009-07-22 2009-07-20 16.845 199,588 +13,630 0.24% 3,361,995
2009-07-20 2009-07-16 16.639 185,958 -3,894 0.22% 3,094,202
2009-07-15 2009-07-13 16.228 189,852 +973 0.23% 3,080,995
2009-07-14 2009-07-10 16.639 188,879 -14,604 0.23% 3,142,805
2009-07-06 2009-07-02 16.639 203,483 +4,138 0.24% 3,385,805
2009-07-03 2009-06-30 17.050 199,345 -1,704 0.24% 3,398,851
2009-06-29 2009-06-25 17.050 201,049 -487 0.24% 3,427,905
2009-06-26 2009-06-24 16.845 201,536 +1,461 0.24% 3,394,808
2009-06-24 2009-06-22 17.256 200,075 -1,947 0.24% 3,452,398
2009-06-19 2009-06-17 17.872 202,022 +1,947 0.24% 3,610,494
2009-06-18 2009-06-16 17.872 200,075 -5,963 0.24% 3,575,698
2009-06-17 2009-06-15 18.077 206,038 +1,217 0.25% 3,724,592
2009-06-16 2009-06-12 18.488 204,821 -67,179 0.25% 3,786,742
2009-06-15 2009-06-11 20.337 272,000 +70,464 0.33% 5,531,626
2009-06-12 2009-06-10 18.283 201,536 +1,948 0.24% 3,684,609
2009-06-11 2009-06-09 17.872 199,588 +1,095 0.24% 3,566,994
2009-06-10 2009-06-08 17.872 198,493 +1,460 0.24% 3,547,425
2009-06-08 2009-06-04 17.872 197,033 +244 0.24% 3,521,332
2009-06-04 2009-06-02 18.283 196,789 +87,502 0.24% 3,597,821
2009-06-01 2009-05-27 16.799 109,287 +11,377 0.13% 1,835,872
2009-05-27 2009-05-25 16.403 97,910 +1,012 0.11% 1,606,054
2009-05-26 2009-05-22 16.403 96,898 +1,898 0.11% 1,589,454
2009-05-25 2009-05-21 17.194 95,000 +2,530 0.11% 1,633,420
2009-05-22 2009-05-20 16.799 92,470 -380 0.11% 1,553,369
2009-05-21 2009-05-19 16.601 92,850 +633 0.11% 1,541,403
2009-05-20 2009-05-18 16.601 92,217 +37,317 0.11% 1,530,894
2009-05-18 2009-05-14 15.810 54,900 -5,060 0.06% 867,995
2009-05-15 2009-05-13 16.206 59,960 -2,024 0.07% 971,696
2009-05-13 2009-05-11 16.206 61,984 +3,036 0.07% 1,004,496
2009-05-12 2009-05-08 16.403 58,948 -12,271 0.07% 966,946
2009-05-11 2009-05-07 15.415 71,219 +5,566 0.08% 1,097,856
2009-05-08 2009-05-06 16.008 65,653 +5,060 0.08% 1,050,980
2009-05-07 2009-05-05 15.810 60,593 +6,578 0.07% 958,004
2009-05-06 2009-05-04 15.415 54,015 -3,289 0.06% 832,653
2009-05-05 2009-04-30 16.008 57,304 -8,981 0.07% 917,329
2009-05-04 2009-04-29 16.206 66,285 -1,012 0.08% 1,074,197
2009-04-30 2009-04-28 16.403 67,297 -14,294 0.08% 1,103,897
2009-04-29 2009-04-27 18.380 81,591 -16,572 0.09% 1,499,616
2009-04-24 2009-04-22 14.032 98,163 -2,530 0.11% 1,377,403
2009-04-23 2009-04-21 14.229 100,693 +22,770 0.12% 1,432,804
2009-04-22 2009-04-20 14.229 77,923 +11,132 0.09% 1,108,800
2009-04-20 2009-04-16 14.229 66,791 -12,650 0.08% 950,398
2009-04-17 2009-04-15 14.625 79,441 -15,180 0.09% 1,161,800
2009-04-16 2009-04-14 13.834 94,621 +34,281 0.11% 1,309,003
2009-04-15 2009-04-09 13.439 60,340 -9,614 0.07% 810,903
2009-04-14 2009-04-08 13.044 69,954 -27,829 0.08% 912,455
2009-04-09 2009-04-07 13.637 97,783 -9,361 0.11% 1,333,421
2009-04-08 2009-04-06 11.858 107,144 +17,710 0.12% 1,270,498
2009-04-07 2009-04-03 12.055 89,434 -1,139 0.10% 1,078,170
2009-04-06 2009-04-02 11.265 90,573 +7,717 0.10% 1,020,302
2009-04-03 2009-04-01 10.870 82,856 +3,541 0.10% 900,620
2009-04-02 2009-03-31 10.672 79,315 -1,138 0.09% 846,455
2009-04-01 2009-03-30 10.870 80,453 +1,012 0.09% 874,500
2009-03-31 2009-03-27 10.474 79,441 +2,783 0.09% 832,100
2009-03-23 2009-03-19 11.265 76,658 -2,530 0.09% 863,550
2009-03-20 2009-03-18 11.265 79,188 +5,060 0.09% 892,050
2009-03-19 2009-03-17 10.870 74,128 +506 0.09% 805,749
2009-03-13 2009-03-11 10.870 73,622 -1,012 0.09% 800,249
2009-03-12 2009-03-10 11.660 74,634 +759 0.09% 870,249
2009-03-11 2009-03-09 12.846 73,875 -253 0.09% 948,999
2009-03-04 2009-03-02 12.648 74,128 -5,060 0.09% 937,599
2009-03-02 2009-02-26 12.846 79,188 -11,511 0.09% 1,017,250
2009-02-27 2009-02-25 12.846 90,699 +6,451 0.10% 1,165,120
2009-02-26 2009-02-24 12.846 84,248 -3,795 0.10% 1,082,251
2009-02-25 2009-02-23 13.637 88,043 -2,530 0.10% 1,200,601
2009-02-24 2009-02-20 13.637 90,573 -506 0.10% 1,235,102
2009-02-18 2009-02-16 13.439 91,079 +2,530 0.11% 1,224,002
2009-02-17 2009-02-13 13.637 88,549 +1,518 0.10% 1,207,502
2009-02-16 2009-02-12 13.241 87,031 +1,771 0.10% 1,152,401
2009-02-12 2009-02-10 13.044 85,260 +36,179 0.10% 1,112,101
2009-02-11 2009-02-09 13.439 49,081 +2,530 0.06% 659,595
2009-02-09 2009-02-05 13.439 46,551 -1,518 0.05% 625,594
2009-02-06 2009-02-04 13.834 48,069 +2,024 0.06% 664,995
2009-01-22 2009-01-20 12.253 46,045 -15,686 0.05% 564,195
2009-01-21 2009-01-19 12.055 61,731 -36,432 0.07% 744,197
2009-01-20 2009-01-16 12.055 98,163 -8,222 0.11% 1,183,403
2009-01-19 2009-01-15 12.253 106,385 -77,291 0.12% 1,303,548
2009-01-16 2009-01-14 12.846 183,676 -55,153 0.21% 2,359,504
2009-01-15 2009-01-13 12.846 238,829 -58,569 0.28% 3,068,000
2009-01-14 2009-01-12 13.241 297,398 -62,110 0.34% 3,937,928
2009-01-09 2009-01-07 13.834 359,508 +3,541 0.42% 4,973,493
2009-01-07 2009-01-05 13.834 355,967 -5,818 0.41% 4,924,507
2009-01-06 2009-01-02 14.032 361,785 +1,138 0.42% 5,076,494
2009-01-05 2008-12-31 14.032 360,647 +88,675 0.42% 5,060,526
2009-01-02 2008-12-29 14.822 271,972 +89,182 0.31% 4,031,256
2008-12-30 2008-12-24 14.427 182,790 +23,655 0.21% 2,637,122
2008-12-23 2008-12-19 14.229 159,135 -253 0.18% 2,264,400
2008-12-22 2008-12-18 14.229 159,388 +12,144 0.18% 2,268,000
2008-12-16 2008-12-12 14.229 147,244 +1,897 0.17% 2,095,198
2008-12-15 2008-12-11 14.032 145,347 +7,970 0.17% 2,039,480
2008-12-12 2008-12-10 14.229 137,377 +50,346 0.16% 1,954,796
2008-12-11 2008-12-09 13.637 87,031 +47,310 0.10% 1,186,801
2008-12-05 2008-12-03 13.044 39,721 +633 0.05% 518,107
2008-12-01 2008-11-27 12.846 39,088 +253 0.05% 502,125
2008-11-18 2008-11-14 15.415 38,835 -1,265 0.04% 598,650
2008-10-28 2008-10-24 12.451 40,100 -126 0.05% 499,275
2008-10-16 2008-10-14 14.625 40,226 -127 0.05% 588,293
2008-10-09 2008-10-06 16.008 40,353 -1,012 0.05% 645,975
2008-09-03 2008-09-01 19.368 41,365 +1,265 0.05% 801,150
2008-08-20 2008-08-18 17.984 40,100 +2,530 0.05% 721,175
2008-08-19 2008-08-15 19.368 37,570 +1,265 0.04% 727,649
2008-07-18 2008-07-16 21.147 36,305 -1,139 0.04% 767,724
2008-07-17 2008-07-15 21.344 37,444 -126 0.04% 799,210
2008-07-10 2008-07-08 19.961 37,570 +126 0.04% 749,924
2008-07-03 2008-06-30 21.937 37,444 -3,035 0.04% 821,410
2008-06-17 2008-06-13 22.925 40,479 -2,530 0.05% 927,989
2008-06-16 2008-06-12 23.716 43,009 +506 0.05% 1,019,989
2008-06-12 2008-06-10 23.320 42,503 -4,554 0.05% 991,189
2008-06-06 2008-06-04 23.913 47,057 +253 0.05% 1,125,290
2008-05-23 2008-05-21 27.273 46,804 +3,542 0.05% 1,276,489
2008-05-21 2008-05-19 25.336 43,262 +1,012 0.05% 1,096,098
2008-05-20 2008-05-16 25.336 42,250 -1,253 0.05% 1,070,458
2008-05-19 2008-05-15 25.144 43,503 -1,042 0.05% 1,093,854
2008-05-14 2008-05-09 23.417 44,545 +1,042 0.05% 1,043,105
2008-04-23 2008-04-21 23.033 43,503 -1,042 0.05% 1,002,004
2008-04-14 2008-04-10 22.649 44,545 +130 0.05% 1,008,904
2008-04-07 2008-04-02 23.417 44,415 +1,042 0.05% 1,040,060
2008-03-27 2008-03-25 22.073 43,373 -1,172 0.05% 957,384
2008-03-25 2008-03-19 19.962 44,545 +1,172 0.05% 889,204
2008-03-18 2008-03-14 19.962 43,373 -130 0.05% 865,808
2008-03-13 2008-03-11 22.073 43,503 -2,084 0.05% 960,254
2008-03-12 2008-03-10 23.033 45,587 -1,563 0.05% 1,050,005
2008-03-05 2008-03-03 23.609 47,150 +1,563 0.05% 1,113,156
2008-03-04 2008-02-29 23.225 45,587 -4,168 0.05% 1,058,755
2008-03-03 2008-02-28 23.609 49,755 -130 0.06% 1,174,656
2008-02-28 2008-02-26 23.993 49,885 -781 0.06% 1,196,876
2008-02-11 2008-02-04 23.033 50,666 +1,172 0.06% 1,166,989
2008-02-04 2008-01-31 22.649 49,494 -391 0.06% 1,120,995
2008-02-01 2008-01-30 23.993 49,885 -260 0.06% 1,196,876
2008-01-25 2008-01-23 23.993 50,145 -1,433 0.06% 1,203,114
2008-01-18 2008-01-16 26.104 51,578 -4,950 0.06% 1,346,395
2008-01-14 2008-01-10 27.832 56,528 -130 0.06% 1,573,261
2008-01-11 2008-01-09 28.407 56,658 +521 0.06% 1,609,504
2008-01-09 2008-01-07 28.599 56,137 +3,647 0.06% 1,605,479
2008-01-08 2008-01-04 27.640 52,490 +1,563 0.06% 1,450,802
2008-01-07 2008-01-03 27.448 50,927 +10,420 0.06% 1,397,826
2008-01-03 2007-12-31 27.064 40,507 -130 0.05% 1,096,272
2007-12-28 2007-12-24 26.488 40,637 +130 0.05% 1,076,390
2007-12-20 2007-12-18 25.528 40,507 -261 0.05% 1,034,072
2007-12-05 2007-12-03 27.832 40,768 -1,563 0.05% 1,134,636
2007-11-30 2007-11-28 26.488 42,331 -1,563 0.05% 1,121,261
2007-11-26 2007-11-22 26.680 43,894 -1,172 0.05% 1,171,087
2007-11-23 2007-11-21 27.640 45,066 -521 0.05% 1,245,606
2007-11-22 2007-11-20 27.832 45,587 -3,907 0.05% 1,268,756
2007-11-21 2007-11-19 28.599 49,494 -1,824 0.06% 1,415,493
2007-11-20 2007-11-16 28.215 51,318 +521 0.06% 1,447,958
2007-11-19 2007-11-15 30.327 50,797 +1,042 0.06% 1,540,509
2007-11-16 2007-11-14 31.095 49,755 +4,038 0.06% 1,547,109
2007-11-15 2007-11-13 29.175 45,717 -1,693 0.05% 1,333,799
2007-11-14 2007-11-12 29.559 47,410 -261 0.05% 1,401,392
2007-11-13 2007-11-09 29.559 47,671 -7,554 0.05% 1,409,107
2007-11-12 2007-11-08 27.640 55,225 +260 0.06% 1,526,396
2007-11-05 2007-11-01 26.104 54,965 -260 0.06% 1,434,809
2007-11-01 2007-10-30 26.488 55,225 +260 0.06% 1,462,796
2007-10-31 2007-10-29 26.872 54,965 -1,563 0.06% 1,477,010
2007-10-30 2007-10-26 26.680 56,528 -5,210 0.06% 1,508,160
2007-10-29 2007-10-25 26.680 61,738 -2,214 0.07% 1,647,162
2007-10-26 2007-10-24 26.488 63,952 +1,693 0.07% 1,693,957
2007-10-25 2007-10-23 26.680 62,259 -521 0.07% 1,661,063
2007-10-24 2007-10-22 26.680 62,780 +521 0.07% 1,674,963
2007-10-22 2007-10-17 28.599 62,259 -260 0.07% 1,780,563
2007-10-18 2007-10-16 27.640 62,519 +4,428 0.07% 1,727,999
2007-10-17 2007-10-15 28.215 58,091 -1,172 0.07% 1,639,061
2007-10-16 2007-10-12 28.023 59,263 +2,605 0.07% 1,660,755
2007-10-15 2007-10-11 28.983 56,658 -4,689 0.06% 1,642,129
2007-10-12 2007-10-10 28.791 61,347 -17,714 0.07% 1,766,256
2007-10-11 2007-10-09 29.559 79,061 +14,198 0.09% 2,336,964
2007-10-09 2007-10-05 27.256 64,863 -3,126 0.07% 1,767,887
2007-10-05 2007-10-03 27.256 67,989 -1,303 0.08% 1,853,088
2007-10-04 2007-10-02 27.256 69,292 -521 0.08% 1,888,602
2007-10-03 2007-09-28 27.448 69,813 -1,433 0.08% 1,916,202
2007-10-02 2007-09-27 26.872 71,246 -521 0.08% 1,914,510
2007-09-28 2007-09-25 26.488 71,767 -1,042 0.08% 1,900,960
2007-09-27 2007-09-24 26.296 72,809 -911 0.08% 1,914,585
2007-09-25 2007-09-21 27.064 73,720 -131 0.08% 1,995,140
2007-09-21 2007-09-19 25.720 73,851 -781 0.08% 1,899,460
2007-09-20 2007-09-18 26.104 74,632 -521 0.08% 1,948,198
2007-09-19 2007-09-17 26.296 75,153 -1,563 0.08% 1,976,223
2007-09-18 2007-09-14 26.104 76,716 +1,693 0.09% 2,002,599
2007-09-17 2007-09-13 26.488 75,023 +2,084 0.08% 1,987,204
2007-09-14 2007-09-12 26.680 72,939 -15,109 0.08% 1,946,004
2007-09-13 2007-09-11 28.023 88,048 +13,546 0.10% 2,467,410
2007-09-12 2007-09-10 28.407 74,502 +261 0.08% 2,116,405
2007-09-11 2007-09-07 28.791 74,241 +1,302 0.08% 2,137,490
2007-09-10 2007-09-06 28.599 72,939 +3,908 0.08% 2,086,004
2007-09-07 2007-09-05 26.488 69,031 +260 0.08% 1,828,489
2007-09-06 2007-09-04 26.872 68,771 -5,731 0.08% 1,848,002
2007-09-05 2007-09-03 25.144 74,502 +1,824 0.08% 1,873,304
2007-08-31 2007-08-29 24.185 72,678 -6,643 0.08% 1,757,691
2007-08-28 2007-08-24 24.569 79,321 +521 0.09% 1,948,800
2007-08-24 2007-08-22 24.569 78,800 +521 0.09% 1,935,999
2007-08-23 2007-08-21 24.377 78,279 -521 0.09% 1,908,174
2007-08-22 2007-08-20 22.841 78,800 -1,693 0.09% 1,799,874
2007-08-21 2007-08-17 19.386 80,493 +260 0.09% 1,560,445
2007-08-20 2007-08-16 21.114 80,233 -3,516 0.09% 1,694,005
2007-08-17 2007-08-15 23.801 83,749 +130 0.09% 1,993,289
2007-08-16 2007-08-14 24.185 83,619 +912 0.09% 2,022,295
2007-08-15 2007-08-13 23.417 82,707 -521 0.09% 1,936,739
2007-08-14 2007-08-10 23.609 83,228 +1,302 0.09% 1,964,914
2007-08-13 2007-08-09 24.760 81,926 -2,084 0.09% 2,028,526
2007-08-10 2007-08-08 24.377 84,010 +3,387 0.09% 2,047,876
2007-08-09 2007-08-07 25.528 80,623 +130 0.09% 2,058,162
2007-08-08 2007-08-06 25.528 80,493 +1,563 0.09% 2,054,844
2007-08-07 2007-08-03 26.488 78,930 +1,042 0.09% 2,090,693
2007-08-06 2007-08-02 26.872 77,888 -7,034 0.09% 2,092,992
2007-08-03 2007-08-01 25.912 84,922 +5,210 0.10% 2,200,508
2007-08-02 2007-07-31 27.832 79,712 -1,042 0.09% 2,218,507
2007-08-01 2007-07-30 28.023 80,754 +1,303 0.09% 2,263,007
2007-07-31 2007-07-27 27.064 79,451 +1,172 0.09% 2,150,243
2007-07-30 2007-07-26 27.832 78,279 -1,303 0.09% 2,178,624
2007-07-27 2007-07-25 28.023 79,582 -2,083 0.09% 2,230,164
2007-07-26 2007-07-24 28.023 81,665 +1,693 0.09% 2,288,537
2007-07-25 2007-07-23 27.832 79,972 +260 0.09% 2,225,743
2007-07-24 2007-07-20 28.215 79,712 -1,302 0.09% 2,249,107
2007-07-23 2007-07-19 28.407 81,014 -5,992 0.09% 2,301,393
2007-07-20 2007-07-18 28.407 87,006 +521 0.10% 2,471,610
2007-07-19 2007-07-17 28.791 86,485 -521 0.10% 2,490,010
2007-07-18 2007-07-16 28.215 87,006 -1,042 0.10% 2,454,910
2007-07-17 2007-07-13 29.175 88,048 -1,042 0.10% 2,568,811
2007-07-16 2007-07-12 28.599 89,090 +1,042 0.10% 2,547,911
2007-07-13 2007-07-11 28.215 88,048 +6,252 0.10% 2,484,310
2007-07-12 2007-07-10 28.599 81,796 +1,954 0.09% 2,339,308
2007-07-11 2007-07-09 28.983 79,842 -1,042 0.09% 2,314,075
2007-07-10 2007-07-06 28.983 80,884 +130 0.09% 2,344,275
2007-07-09 2007-07-05 29.175 80,754 -11,201 0.09% 2,356,008
2007-07-06 2007-07-04 29.559 91,955 -10,941 0.10% 2,718,098
2007-07-05 2007-07-03 29.751 102,896 +4,689 0.12% 3,061,253
2007-07-04 2007-06-29 29.175 98,207 -1,302 0.11% 2,865,201
2007-06-29 2007-06-27 28.791 99,509 +2,214 0.11% 2,864,987
2007-06-26 2007-06-22 30.327 97,295 0.11% 2,950,643

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top