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: ICBC (ASIA) SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.400 1,265,700 +0 0.83% 506,280
2025-10-13 2025-10-09 0.430 1,265,700 +0 0.83% 544,251
2025-10-10 2025-10-08 0.435 1,265,700 +0 0.83% 550,580
2025-10-09 2025-10-06 0.440 1,265,700 +0 0.83% 556,908
2025-10-08 2025-10-03 0.435 1,265,700 +5,000 0.83% 550,580
2025-09-30 2025-09-26 0.440 1,260,700 -15,000 0.82% 554,708
2025-09-25 2025-09-23 0.420 1,275,700 +10,000 0.83% 535,794
2025-09-24 2025-09-22 0.405 1,265,700 +5,000 0.83% 512,609
2025-09-17 2025-09-15 0.455 1,260,700 -4,000 0.82% 573,618
2025-08-27 2025-08-25 0.435 1,264,700 +20,000 0.83% 550,144
2025-08-18 2025-08-14 0.450 1,244,700 +10,000 0.81% 560,115
2025-08-15 2025-08-13 0.510 1,234,700 +30,000 0.81% 629,697
2025-07-18 2025-07-16 0.380 1,204,700 -8,000 0.79% 457,786
2025-07-17 2025-07-15 0.380 1,212,700 -5,000 0.79% 460,826
2025-07-15 2025-07-11 0.380 1,217,700 +20,000 0.80% 462,726
2025-07-11 2025-07-09 0.385 1,197,700 -14,000 0.78% 461,114
2025-07-07 2025-07-03 0.410 1,211,700 -15,000 0.79% 496,797
2025-06-30 2025-06-26 0.375 1,226,700 -15,000 0.80% 460,012
2025-06-24 2025-06-20 0.460 1,241,700 -60,000 0.81% 571,182
2025-06-23 2025-06-19 0.460 1,301,700 +85,000 0.85% 598,782
2025-04-24 2025-04-22 0.310 1,216,700 -10,000 0.80% 377,177
2025-04-17 2025-04-15 0.300 1,226,700 +10,000 0.80% 368,010
2025-04-09 2025-04-07 0.310 1,216,700 -10,000 0.80% 377,177
2025-04-07 2025-04-02 0.305 1,226,700 +10,000 0.80% 374,144
2025-03-11 2025-03-07 0.300 1,216,700 -40,000 0.80% 365,010
2025-03-07 2025-03-05 0.320 1,256,700 +20,000 0.82% 402,144
2025-03-05 2025-03-03 0.295 1,236,700 +10,000 0.81% 364,826
2024-12-05 2024-12-03 0.475 1,226,700 -800 0.80% 582,682
2024-11-19 2024-11-15 0.500 1,227,500 -60,000 0.80% 613,750
2024-10-17 2024-10-15 0.620 1,287,500 +20,000 0.84% 798,250
2024-10-15 2024-10-10 0.700 1,267,500 +50,000 0.83% 887,250
2024-10-14 2024-10-09 0.870 1,217,500 -5,000 0.80% 1,059,225
2024-10-10 2024-10-08 0.940 1,222,500 -5,000 0.80% 1,149,150
2024-10-09 2024-10-07 1.260 1,227,500 -80,600 0.80% 1,546,650
2024-10-08 2024-10-04 0.370 1,308,100 +20,000 0.86% 483,997
2024-09-25 2024-09-23 0.229 1,288,100 +10,000 0.84% 294,975
2024-09-04 2024-09-02 0.300 1,278,100 -34,000 0.84% 383,430
2024-08-30 2024-08-28 0.295 1,312,100 -4,000 0.86% 387,070
2024-08-09 2024-08-07 0.325 1,316,100 +9,900 0.86% 427,733
2024-08-08 2024-08-06 0.375 1,306,200 +2,000 0.85% 489,825
2024-07-16 2024-07-12 0.325 1,304,200 +20,000 0.85% 423,865
2024-07-11 2024-07-09 0.400 1,284,200 -2,800 0.84% 513,680
2024-07-09 2024-07-05 0.425 1,287,000 -95,700 0.84% 546,975
2024-06-28 2024-06-26 0.500 1,382,700 -40,000 0.90% 691,350
2024-06-25 2024-06-21 0.500 1,422,700 +36,000 0.93% 711,350
2024-06-19 2024-06-17 0.525 1,386,700 +1,600 0.91% 728,018
2024-06-18 2024-06-14 0.575 1,385,100 +54,000 0.91% 796,433
2024-06-17 2024-06-13 0.600 1,331,100 -30,800 0.87% 798,660
2024-06-14 2024-06-12 0.525 1,361,900 +135,500 0.89% 714,998
2024-05-20 2024-05-16 0.675 1,226,400 +30,900 0.80% 827,820
2024-04-15 2024-04-11 0.725 1,195,500 +4,000 0.93% 866,738
2024-02-29 2024-02-27 1.300 1,191,500 -100 0.93% 1,548,950
2024-01-16 2024-01-12 1.575 1,191,600 -800 0.93% 1,876,770
2023-09-29 2023-09-27 1.400 1,192,400 +800 0.93% 1,669,360
2023-09-14 2023-09-12 1.525 1,191,600 -200 0.93% 1,817,190
2023-08-04 2023-08-02 1.800 1,191,800 -700 0.93% 2,145,240
2023-06-06 2023-06-02 1.875 1,192,500 -3,200 0.93% 2,235,938
2023-06-05 2023-06-01 1.775 1,195,700 +3,200 0.93% 2,122,368
2023-05-31 2023-05-29 1.900 1,192,500 -3,300 0.93% 2,265,750
2023-05-30 2023-05-25 1.900 1,195,800 +3,300 0.93% 2,272,020
2023-03-22 2023-03-20 2.000 1,192,500 +400 0.93% 2,385,000
2023-03-07 2023-03-03 2.275 1,192,100 +700 0.93% 2,712,028
2023-02-15 2023-02-13 2.300 1,191,400 -10,000 0.93% 2,740,220
2023-02-14 2023-02-10 2.175 1,201,400 +34,000 0.94% 2,613,045
2023-02-10 2023-02-08 2.425 1,167,400 -80,600 0.91% 2,830,945
2023-02-09 2023-02-07 2.425 1,248,000 +110,800 0.98% 3,026,400
2023-01-13 2023-01-11 2.125 1,137,200 +20,000 0.89% 2,416,550
2023-01-11 2023-01-09 2.075 1,117,200 -18,000 0.87% 2,318,190
2022-11-09 2022-11-07 2.125 1,135,200 -1,300 0.93% 2,412,300
2022-11-08 2022-11-04 2.075 1,136,500 +1,300 0.93% 2,358,238
2022-10-06 2022-10-03 2.175 1,135,200 -3,900 0.93% 2,469,060
2022-10-05 2022-09-30 2.125 1,139,100 -900 0.93% 2,420,588
2022-09-28 2022-09-26 2.150 1,140,000 +600 0.93% 2,451,000
2022-09-08 2022-09-06 2.125 1,139,400 +19,100 0.93% 2,421,225
2022-08-08 2022-08-04 1.975 1,120,300 -15,400 0.91% 2,212,593
2022-08-05 2022-08-03 1.700 1,135,700 +15,400 0.93% 1,930,690
2022-07-07 2022-07-05 2.125 1,120,300 -800 0.91% 2,380,638
2022-06-29 2022-06-27 2.250 1,121,100 -4,500 0.91% 2,522,475
2022-06-27 2022-06-23 2.175 1,125,600 +600 0.92% 2,448,180
2022-06-23 2022-06-21 2.000 1,125,000 +4,000 0.92% 2,250,000
2022-06-13 2022-06-09 1.900 1,121,000 +1,200 0.91% 2,129,900
2022-06-08 2022-06-06 1.975 1,119,800 +2,600 0.91% 2,211,605
2022-06-01 2022-05-30 2.000 1,117,200 -2,000 0.91% 2,234,400
2022-05-27 2022-05-25 2.000 1,119,200 -10,700 0.91% 2,238,400
2022-05-25 2022-05-23 2.075 1,129,900 -4,000 0.92% 2,344,543
2022-05-24 2022-05-20 2.075 1,133,900 -800 0.92% 2,352,843
2022-05-23 2022-05-19 2.050 1,134,700 -9,100 0.92% 2,326,135
2022-05-19 2022-05-17 2.100 1,143,800 -2,300 0.93% 2,401,980
2022-05-16 2022-05-12 2.075 1,146,100 -4,900 0.93% 2,378,158
2022-05-13 2022-05-11 2.175 1,151,000 +17,700 0.94% 2,503,425
2022-05-10 2022-05-05 2.175 1,133,300 -1,200 0.92% 2,464,928
2022-05-06 2022-05-04 2.300 1,134,500 -36,600 0.92% 2,609,350
2022-05-05 2022-05-03 2.025 1,171,100 +400 0.95% 2,371,478
2022-05-03 2022-04-28 2.025 1,170,700 +4,000 0.95% 2,370,668
2022-04-29 2022-04-27 2.200 1,166,700 -26,000 0.95% 2,566,740
2022-04-28 2022-04-26 2.250 1,192,700 +22,500 0.97% 2,683,575
2022-04-27 2022-04-25 1.825 1,170,200 -1,000 0.95% 2,135,615
2022-04-26 2022-04-22 2.200 1,171,200 -41,200 0.95% 2,576,640
2022-04-25 2022-04-21 2.400 1,212,400 -2,400 0.99% 2,909,760
2022-04-22 2022-04-20 2.575 1,214,800 +95,900 0.99% 3,128,110
2022-04-21 2022-04-19 1.575 1,118,900 -200 0.91% 1,762,268
2022-04-08 2022-04-06 1.850 1,119,100 -13,000 0.91% 2,070,335
2022-03-31 2022-03-29 1.750 1,132,100 -6,500 0.92% 1,981,175
2022-03-30 2022-03-28 2.025 1,138,600 +19,500 0.93% 2,305,665
2022-03-24 2022-03-22 1.375 1,119,100 +200 0.91% 1,538,763
2022-03-11 2022-03-09 1.725 1,118,900 +3,600 0.91% 1,930,103
2022-03-03 2022-03-01 2.025 1,115,300 +600 0.91% 2,258,483
2022-03-01 2022-02-25 1.775 1,114,700 +400 0.91% 1,978,593
2022-02-18 2022-02-16 2.050 1,114,300 +4,000 0.91% 2,284,315
2022-02-16 2022-02-14 2.125 1,110,300 +4,000 0.90% 2,359,388
2022-02-15 2022-02-11 2.150 1,106,300 +2,000 0.90% 2,378,545
2022-02-14 2022-02-10 2.250 1,104,300 +200 0.90% 2,484,675
2022-02-04 2022-01-27 2.475 1,104,100 -4,800 0.90% 2,732,648
2021-12-23 2021-12-21 3.075 1,108,900 -800 0.90% 3,409,868
2021-12-07 2021-12-03 3.625 1,109,700 -3,400 0.90% 4,022,663
2021-12-02 2021-11-30 3.575 1,113,100 -1,300 0.91% 3,979,333
2021-11-22 2021-11-18 3.575 1,114,400 +4,900 0.91% 3,983,980
2021-11-19 2021-11-17 3.600 1,109,500 -800 0.90% 3,994,200
2021-11-10 2021-11-08 3.725 1,110,300 -3,900 0.90% 4,135,868
2021-11-05 2021-11-03 3.750 1,114,200 +3,900 0.91% 4,178,250
2021-11-02 2021-10-29 3.800 1,110,300 +400 0.90% 4,219,140
2021-11-01 2021-10-28 3.750 1,109,900 -900 0.90% 4,162,125
2021-10-29 2021-10-27 3.525 1,110,800 +3,200 0.91% 3,915,570
2021-10-22 2021-10-20 4.000 1,107,600 -100 0.90% 4,430,400
2021-10-21 2021-10-19 4.150 1,107,700 -1,400 0.90% 4,596,955
2021-10-18 2021-10-12 4.525 1,109,100 -1,300 0.90% 5,018,678
2021-10-11 2021-10-07 4.900 1,110,400 +4,200 0.91% 5,440,960
2021-10-08 2021-10-06 4.575 1,106,200 +10,000 0.90% 5,060,865
2021-10-06 2021-10-04 4.900 1,096,200 -6,400 0.89% 5,371,380
2021-10-05 2021-09-30 5.150 1,102,600 -10,000 0.90% 5,678,390
2021-10-04 2021-09-29 5.350 1,112,600 +3,000 0.91% 5,952,410
2021-09-30 2021-09-28 4.575 1,109,600 -10,700 0.90% 5,076,420
2021-09-29 2021-09-27 4.875 1,120,300 -12,800 0.91% 5,461,463
2021-09-28 2021-09-24 5.225 1,133,100 +17,700 0.92% 5,920,448
2021-09-27 2021-09-23 6.250 1,115,400 +41,300 0.91% 6,971,250
2021-09-24 2021-09-21 6.375 1,074,100 +6,400 0.88% 6,847,388
2021-09-23 2021-09-20 5.625 1,067,700 +39,000 0.87% 6,005,813
2021-09-21 2021-09-17 4.525 1,028,700 +33,600 0.84% 4,654,868
2021-09-20 2021-09-16 4.350 995,100 +800 0.81% 4,328,685
2021-09-17 2021-09-15 4.100 994,300 +116,400 0.81% 4,076,630
2021-09-16 2021-09-14 4.125 877,900 -32,000 0.72% 3,621,338
2021-09-15 2021-09-13 3.850 909,900 +19,100 0.74% 3,503,115
2021-09-14 2021-09-10 3.500 890,800 +16,000 0.73% 3,117,800
2021-09-13 2021-09-09 3.525 874,800 +9,200 0.71% 3,083,670
2021-09-10 2021-09-08 3.450 865,600 +600 0.71% 2,986,320
2021-01-12 2021-01-08 2.250 865,000 -100 0.71% 1,946,250
2020-01-29 2020-01-22 2.250 865,100 -2,000 0.71% 1,946,475
2020-01-23 2020-01-21 2.325 867,100 +8,200 0.71% 2,016,008
2020-01-22 2020-01-20 2.375 858,900 +200 0.70% 2,039,888
2020-01-20 2020-01-16 2.225 858,700 +2,000 0.70% 1,910,608
2020-01-15 2020-01-13 2.150 856,700 +3,200 0.70% 1,841,905
2020-01-14 2020-01-10 2.125 853,500 -2,800 0.70% 1,813,688
2020-01-13 2020-01-09 2.000 856,300 +2,800 0.70% 1,712,600
2020-01-07 2020-01-03 2.500 853,500 -8,000 0.70% 2,133,750
2020-01-06 2020-01-02 2.525 861,500 -4,000 0.70% 2,175,288
2020-01-03 2019-12-31 2.375 865,500 +1,300 0.71% 2,055,563
2019-12-27 2019-12-20 2.175 864,200 +5,600 0.70% 1,879,635
2019-12-20 2019-12-18 2.525 858,600 +1,900 0.70% 2,167,965
2019-12-19 2019-12-17 1.725 856,700 +100 0.70% 1,477,808
2019-12-05 2019-12-03 1.750 856,600 +900 0.70% 1,499,050
2019-11-26 2019-11-22 1.750 855,700 -3,000 0.70% 1,497,475
2019-11-20 2019-11-18 1.750 858,700 +400 0.70% 1,502,725
2019-11-19 2019-11-15 1.725 858,300 -4,000 0.70% 1,480,568
2019-11-12 2019-11-08 1.750 862,300 -6,800 0.70% 1,509,025
2019-11-07 2019-11-05 1.575 869,100 +4,000 0.71% 1,368,833
2019-11-06 2019-11-04 1.500 865,100 +8,400 0.71% 1,297,650
2019-11-05 2019-11-01 1.575 856,700 +13,500 0.70% 1,349,303
2019-11-01 2019-10-30 1.575 843,200 -2,000 0.69% 1,328,040
2019-10-29 2019-10-25 1.600 845,200 -8,600 0.69% 1,352,320
2019-10-28 2019-10-24 1.525 853,800 -26,200 0.70% 1,302,045
2019-10-25 2019-10-23 1.525 880,000 -1,400 0.72% 1,342,000
2019-10-24 2019-10-22 1.525 881,400 +10,000 0.72% 1,344,135
2019-10-23 2019-10-21 1.625 871,400 -2,000 0.71% 1,416,025
2019-10-21 2019-10-17 1.800 873,400 +10,000 0.71% 1,572,120
2019-10-11 2019-10-09 2.025 863,400 -8,000 0.70% 1,748,385
2019-10-09 2019-10-04 2.025 871,400 +3,400 0.71% 1,764,585
2019-10-08 2019-10-03 1.975 868,000 -2,400 0.71% 1,714,300
2019-10-04 2019-10-02 2.025 870,400 +8,000 0.71% 1,762,560
2019-09-25 2019-09-23 2.000 862,400 -3,600 0.70% 1,724,800
2019-09-20 2019-09-18 2.225 866,000 +400 0.71% 1,926,850
2019-09-19 2019-09-17 2.225 865,600 +5,400 0.71% 1,925,960
2019-09-18 2019-09-16 2.075 860,200 +1,200 0.70% 1,784,915
2019-09-13 2019-09-11 2.050 859,000 -1,200 0.70% 1,760,950
2019-09-11 2019-09-09 2.075 860,200 +9,200 0.70% 1,784,915
2019-09-10 2019-09-06 2.775 851,000 +2,600 0.69% 2,361,525
2019-09-06 2019-09-04 2.800 848,400 -9,600 0.69% 2,375,520
2019-09-05 2019-09-03 2.725 858,000 -6,000 0.70% 2,338,050
2019-09-04 2019-09-02 2.725 864,000 -10,000 0.70% 2,354,400
2019-09-02 2019-08-29 2.425 874,000 +1,000 0.71% 2,119,450
2019-08-30 2019-08-28 2.475 873,000 +100 0.71% 2,160,675
2019-08-27 2019-08-23 2.500 872,900 +5,800 0.71% 2,182,250
2019-08-20 2019-08-16 2.575 867,100 +900 0.71% 2,232,783
2019-08-19 2019-08-15 2.600 866,200 +700 0.71% 2,252,120
2019-08-15 2019-08-13 2.850 865,500 +10,000 0.71% 2,466,675
2019-08-12 2019-08-08 3.025 855,500 -10,000 0.70% 2,587,888
2019-08-09 2019-08-07 2.975 865,500 -1,400 0.71% 2,574,863
2019-08-07 2019-08-05 3.075 866,900 +10,000 0.71% 2,665,718
2019-08-06 2019-08-02 3.125 856,900 +8,400 0.70% 2,677,813
2019-08-05 2019-08-01 3.250 848,500 -11,000 0.69% 2,757,625
2019-08-02 2019-07-31 3.275 859,500 +10,000 0.70% 2,814,863
2019-08-01 2019-07-30 3.425 849,500 +8,000 0.69% 2,909,538
2019-07-31 2019-07-29 3.700 841,500 -5,200 0.69% 3,113,550
2019-07-29 2019-07-25 3.200 846,700 -10,000 0.69% 2,709,440
2019-07-26 2019-07-24 2.925 856,700 +10,000 0.70% 2,505,848
2019-07-24 2019-07-22 3.250 846,700 -52,500 0.69% 2,751,775
2019-07-22 2019-07-18 3.375 899,200 -6,600 0.73% 3,034,800
2019-07-19 2019-07-17 2.450 905,800 -4,000 0.74% 2,219,210
2019-07-18 2019-07-16 2.525 909,800 +8,000 0.74% 2,297,245
2019-07-17 2019-07-15 2.525 901,800 -8,000 0.74% 2,277,045
2019-07-16 2019-07-12 2.600 909,800 +8,000 0.74% 2,365,480
2019-07-15 2019-07-11 2.600 901,800 +44,000 0.74% 2,344,680
2019-07-12 2019-07-10 3.350 857,800 +24,500 0.70% 2,873,630
2019-07-11 2019-07-09 3.525 833,300 +20,800 0.68% 2,937,383
2019-07-10 2019-07-08 3.275 812,500 -4,000 0.66% 2,660,938
2019-07-09 2019-07-05 3.325 816,500 -6,000 0.67% 2,714,863
2019-07-08 2019-07-04 3.300 822,500 +10,000 0.67% 2,714,250
2019-07-05 2019-07-03 3.500 812,500 +15,700 0.66% 2,843,750
2019-07-04 2019-07-02 4.175 796,800 -9,200 0.65% 3,326,640
2019-07-03 2019-06-28 4.350 806,000 +15,000 0.66% 3,506,100
2019-07-02 2019-06-27 4.525 791,000 +24,600 0.64% 3,579,275
2019-06-28 2019-06-26 4.850 766,400 -30,800 0.62% 3,717,040
2019-06-27 2019-06-25 4.300 797,200 -17,800 0.65% 3,427,960
2019-06-26 2019-06-24 4.900 815,000 +133,000 0.66% 3,993,500
2019-06-25 2019-06-21 4.000 682,000 +24,800 0.56% 2,728,000
2019-06-24 2019-06-20 3.150 657,200 +2,000 0.54% 2,070,180
2019-06-21 2019-06-19 2.475 655,200 +6,000 0.53% 1,621,620
2019-06-20 2019-06-18 2.525 649,200 +13,300 0.53% 1,639,230
2019-06-19 2019-06-17 2.275 635,900 -4,000 0.52% 1,446,673
2019-06-18 2019-06-14 1.875 639,900 -19,200 0.52% 1,199,813
2019-06-14 2019-06-12 1.975 659,100 +29,200 0.54% 1,301,723
2019-06-13 2019-06-11 2.175 629,900 -55,700 0.51% 1,370,033
2019-06-11 2019-06-06 1.400 685,600 +20,000 0.56% 959,840
2019-06-10 2019-06-05 1.625 665,600 +12,500 0.54% 1,081,600
2019-06-06 2019-06-04 1.175 653,100 +72,000 0.53% 767,393
2019-06-05 2019-06-03 1.600 581,100 -3,200 0.47% 929,760
2019-06-04 2019-05-31 1.200 584,300 -1,600 0.48% 701,160
2019-06-03 2019-05-30 1.175 585,900 +111,100 0.48% 688,433
2019-05-31 2019-05-29 1.250 474,800 -7,700 0.39% 593,500
2019-05-30 2019-05-28 1.225 482,500 -297,500 0.39% 591,063
2019-05-29 2019-05-27 1.025 780,000 +334,400 0.64% 799,500
2019-05-14 2019-05-09 8.875 445,600 +1,400 0.36% 3,954,700
2019-05-08 2019-05-06 9.500 444,200 -1,400 0.36% 4,219,900
2019-05-03 2019-04-30 9.000 445,600 -6,800 0.36% 4,010,400
2019-05-02 2019-04-29 7.625 452,400 -19,000 0.37% 3,449,550
2019-04-26 2019-04-24 7.000 471,400 -4,000 0.38% 3,299,800
2019-04-23 2019-04-17 7.250 475,400 -100 0.39% 3,446,650
2019-04-11 2019-04-09 7.125 475,500 -6,100 0.39% 3,387,938
2019-04-08 2019-04-03 6.375 481,600 +6,100 0.39% 3,070,200
2019-04-01 2019-03-28 5.950 475,500 +24,200 0.39% 2,829,225
2019-03-27 2019-03-25 9.250 451,300 -6,000 0.37% 4,174,525
2019-03-22 2019-03-20 8.750 457,300 -2,000 0.37% 4,001,375
2019-03-15 2019-03-13 7.875 459,300 +4,200 0.37% 3,616,988
2019-03-14 2019-03-12 8.125 455,100 +35,700 0.37% 3,697,688
2019-03-13 2019-03-11 8.000 419,400 +20,000 0.34% 3,355,200
2019-03-12 2019-03-08 7.625 399,400 +68,700 0.33% 3,045,425
2019-03-08 2019-03-06 7.000 330,700 +1,900 0.27% 2,314,900
2019-03-07 2019-03-05 7.000 328,800 +1,000 0.27% 2,301,600
2019-03-06 2019-03-04 7.125 327,800 +2,000 0.27% 2,335,575
2019-02-21 2019-02-19 9.000 325,800 +1,200 0.27% 2,932,200
2019-01-25 2019-01-23 9.500 324,600 +4,000 0.26% 3,083,700
2019-01-22 2019-01-18 10.000 320,600 +18,000 0.26% 3,206,000
2019-01-18 2019-01-16 9.375 302,600 -2,500 0.25% 2,836,875
2019-01-15 2019-01-11 8.750 305,100 +5,200 0.25% 2,669,625
2019-01-14 2019-01-10 8.500 299,900 +800 0.24% 2,549,150
2018-12-21 2018-12-19 7.875 299,100 +1,200 0.24% 2,355,413
2018-12-17 2018-12-13 8.375 297,900 -300 0.24% 2,494,913
2018-12-07 2018-12-05 9.250 298,200 -8,200 0.24% 2,758,350
2018-12-06 2018-12-04 9.625 306,400 -15,100 0.25% 2,949,100
2018-12-04 2018-11-30 9.750 321,500 -800 0.26% 3,134,625
2018-11-29 2018-11-27 10.000 322,300 -400 0.26% 3,223,000
2018-11-20 2018-11-16 9.875 322,700 +2,400 0.26% 3,186,663
2018-11-19 2018-11-15 9.875 320,300 -2,000 0.26% 3,162,963
2018-11-07 2018-11-05 10.250 322,300 -600 0.26% 3,303,575
2018-11-01 2018-10-30 10.000 322,900 -1,800 0.26% 3,229,000
2018-10-19 2018-10-16 11.250 324,700 -400 0.26% 3,652,875
2018-10-18 2018-10-15 10.375 325,100 -800 0.26% 3,372,913
2018-10-16 2018-10-12 8.750 325,900 +1,000 0.27% 2,851,625
2018-10-11 2018-10-09 10.250 324,900 +100 0.26% 3,330,225
2018-10-04 2018-10-02 11.000 324,800 -1,000 0.26% 3,572,800
2018-09-21 2018-09-19 11.250 325,800 +1,800 0.27% 3,665,250
2018-09-18 2018-09-14 12.250 324,000 +2,000 0.26% 3,969,000
2018-09-14 2018-09-12 12.125 322,000 -3,200 0.26% 3,904,250
2018-09-13 2018-09-11 12.375 325,200 +800 0.27% 4,024,350
2018-09-10 2018-09-06 13.000 324,400 +2,000 0.26% 4,217,200
2018-09-06 2018-09-04 13.750 322,400 +1,000 0.26% 4,433,000
2018-09-05 2018-09-03 14.250 321,400 -2,000 0.26% 4,579,950
2018-09-04 2018-08-31 15.750 323,400 -28,000 0.26% 5,093,550
2018-09-03 2018-08-30 15.250 351,400 +1,000 0.29% 5,358,850
2018-08-31 2018-08-29 14.000 350,400 +3,200 0.29% 4,905,600
2018-08-29 2018-08-27 13.250 347,200 -1,000 0.28% 4,600,400
2018-08-27 2018-08-23 13.750 348,200 -1,600 0.28% 4,787,750
2018-08-23 2018-08-21 13.250 349,800 -6,000 0.29% 4,634,850
2018-08-21 2018-08-17 13.000 355,800 -400 0.29% 4,625,400
2018-08-20 2018-08-16 12.500 356,200 +6,000 0.29% 4,452,500
2018-08-17 2018-08-15 13.250 350,200 -600 0.29% 4,640,150
2018-08-16 2018-08-14 14.000 350,800 +28,400 0.29% 4,911,200
2018-08-13 2018-08-09 14.500 322,400 -200 0.26% 4,674,800
2018-08-09 2018-08-07 14.250 322,600 -400 0.26% 4,597,050
2018-08-08 2018-08-06 14.500 323,000 -4,500 0.26% 4,683,500
2018-08-07 2018-08-03 14.500 327,500 -1,600 0.27% 4,748,750
2018-08-06 2018-08-02 15.500 329,100 +200 0.27% 5,101,050
2018-08-03 2018-08-01 15.500 328,900 -10,600 0.27% 5,097,950
2018-08-02 2018-07-31 14.750 339,500 -1,700 0.28% 5,007,625
2018-07-26 2018-07-24 11.250 341,200 +4,000 0.28% 3,838,500
2018-07-12 2018-07-10 10.875 337,200 -13,200 0.27% 3,667,050
2018-07-09 2018-07-05 10.750 350,400 -5,800 0.29% 3,766,800
2018-07-06 2018-07-04 11.250 356,200 -4,000 0.29% 4,007,250
2018-07-05 2018-07-03 12.250 360,200 +6,000 0.29% 4,412,450
2018-07-04 2018-06-29 13.000 354,200 -8,700 0.29% 4,604,600
2018-07-03 2018-06-28 12.500 362,900 -300 0.30% 4,536,250
2018-06-29 2018-06-27 12.375 363,200 -800 0.30% 4,494,600
2018-06-28 2018-06-26 12.750 364,000 +4,400 0.31% 4,641,000
2018-06-27 2018-06-25 13.000 359,600 -1,600 0.31% 4,674,800
2018-06-26 2018-06-22 12.750 361,200 -6,800 0.31% 4,605,300
2018-06-25 2018-06-21 13.500 368,000 -2,000 0.32% 4,968,000
2018-06-22 2018-06-20 13.250 370,000 +4,900 0.32% 4,902,500
2018-06-21 2018-06-19 11.250 365,100 -7,200 0.32% 4,107,375
2018-06-20 2018-06-15 15.000 372,300 +2,700 0.32% 5,584,500
2018-06-19 2018-06-14 16.000 369,600 +10,400 0.32% 5,913,600
2018-06-15 2018-06-13 16.250 359,200 -1,200 0.31% 5,837,000
2018-06-14 2018-06-12 15.750 360,400 +33,100 0.31% 5,676,300
2018-06-13 2018-06-11 16.250 327,300 +116,200 0.28% 5,318,625
2018-06-12 2018-06-08 16.750 211,100 +14,000 0.18% 3,535,925
2018-06-11 2018-06-07 17.500 197,100 +3,700 0.17% 3,449,250
2018-06-08 2018-06-06 17.250 193,400 -13,100 0.17% 3,336,150
2018-06-07 2018-06-05 18.750 206,500 +32,700 0.18% 3,871,875
2018-06-06 2018-06-04 16.500 173,800 +8,000 0.15% 2,867,700
2018-06-05 2018-06-01 12.250 165,800 -3,200 0.14% 2,031,050
2018-06-04 2018-05-31 10.125 169,000 -7,000 0.15% 1,711,125
2018-05-31 2018-05-29 8.125 176,000 +4,000 0.15% 1,430,000
2018-05-30 2018-05-28 8.000 172,000 -1,600 0.15% 1,376,000
2018-05-28 2018-05-24 8.000 173,600 +17,100 0.15% 1,388,800
2018-05-25 2018-05-23 9.625 156,500 -23,400 0.14% 1,506,313
2018-05-24 2018-05-21 7.250 179,900 -22,500 0.16% 1,304,275
2018-05-23 2018-05-18 4.750 202,400 +15,700 0.18% 961,400
2018-05-03 2018-04-30 4.475 186,700 -100 0.16% 835,483
2018-03-19 2018-03-15 5.450 186,800 +10,000 0.16% 1,018,060
2018-02-27 2018-02-23 6.125 176,800 +1,600 0.15% 1,082,900
2018-02-26 2018-02-22 6.125 175,200 +400 0.15% 1,073,100
2018-02-05 2018-02-01 6.150 174,800 -600 0.15% 1,075,020
2017-12-27 2017-12-21 6.875 175,400 +12,000 0.15% 1,205,875
2017-12-12 2017-12-08 7.250 163,400 -6,300 0.14% 1,184,650
2017-12-08 2017-12-06 7.250 169,700 -2,900 0.15% 1,230,325
2017-11-30 2017-11-28 7.250 172,600 +9,200 0.15% 1,251,350
2017-11-28 2017-11-24 7.375 163,400 +4,000 0.14% 1,205,075
2017-11-09 2017-11-07 7.875 159,400 +800 0.14% 1,255,275
2017-11-08 2017-11-06 7.875 158,600 -2,000 0.14% 1,248,975
2017-11-07 2017-11-03 8.250 160,600 -400 0.14% 1,324,950
2017-10-24 2017-10-20 8.250 161,000 -1,000 0.17% 1,328,250
2017-10-06 2017-10-03 8.250 162,000 -800 0.17% 1,336,500
2017-08-04 2017-08-02 9.000 162,800 -4,700 0.17% 1,465,200
2017-07-27 2017-07-25 9.125 167,500 -4,000 0.18% 1,528,438
2017-07-24 2017-07-20 9.125 171,500 -4,800 0.18% 1,564,938
2017-06-27 2017-06-23 9.750 176,300 -1,200 0.19% 1,718,925
2017-06-16 2017-06-14 9.750 177,500 +2,000 0.19% 1,730,625
2017-06-12 2017-06-08 9.625 175,500 -1,600 0.19% 1,689,188
2017-06-07 2017-06-05 9.375 177,100 -1,300 0.19% 1,660,313
2017-05-24 2017-05-22 9.000 178,400 -1,600 0.20% 1,605,600
2017-05-23 2017-05-19 8.750 180,000 -2,000 0.20% 1,575,000
2017-04-27 2017-04-25 7.125 182,000 -4,000 0.20% 1,296,750
2017-04-25 2017-04-21 7.125 186,000 +1,300 0.21% 1,325,250
2017-04-21 2017-04-19 7.000 184,700 -218,900 0.20% 1,292,900
2017-04-05 2017-03-31 7.000 403,600 -1,600 0.45% 2,825,200
2017-03-22 2017-03-20 7.000 405,200 +4,000 0.45% 2,836,400
2017-03-17 2017-03-15 7.125 401,200 -8,000 0.44% 2,858,550
2017-01-04 2016-12-30 7.875 409,200 +1,600 0.45% 3,222,450
2016-12-16 2016-12-14 7.375 407,600 -5,200 0.45% 3,006,050
2016-12-06 2016-12-02 7.875 412,800 +800 0.46% 3,250,800
2016-11-07 2016-11-03 8.250 412,000 -800 0.46% 3,399,000
2016-11-04 2016-11-02 8.375 412,800 -2,400 0.46% 3,457,200
2016-10-25 2016-10-20 8.625 415,200 +2,800 0.46% 3,581,100
2016-10-24 2016-10-19 8.500 412,400 -18,400 0.46% 3,505,400
2016-10-20 2016-10-18 8.500 430,800 +18,400 0.48% 3,661,800
2016-10-19 2016-10-17 8.750 412,400 -4,000 0.46% 3,608,500
2016-09-27 2016-09-23 7.875 416,400 -4,400 0.46% 3,279,150
2016-09-26 2016-09-22 7.375 420,800 +100 0.47% 3,103,400
2016-09-14 2016-09-12 7.000 420,700 -3,200 0.56% 2,944,900
2016-09-12 2016-09-08 6.500 423,900 -400 0.56% 2,755,350
2016-09-08 2016-09-06 6.625 424,300 +4,400 0.56% 2,810,988
2016-09-07 2016-09-05 6.625 419,900 -4,600 0.56% 2,781,838
2016-09-05 2016-09-01 6.625 424,500 +4,000 0.56% 2,812,313
2016-08-16 2016-08-12 7.500 420,500 -4,000 0.56% 3,153,750
2016-08-09 2016-08-05 7.250 424,500 -56,800 0.56% 3,077,625
2016-07-13 2016-07-11 6.750 481,300 +35,900 0.64% 3,248,775
2016-06-02 2016-05-31 7.125 445,400 -1,900 0.59% 3,173,475
2016-05-23 2016-05-19 7.000 447,300 +1,900 0.59% 3,131,100
2016-05-17 2016-05-13 8.750 445,400 -2,000 0.59% 3,897,250
2016-05-09 2016-05-05 7.625 447,400 +3,500 0.59% 3,411,425
2016-04-28 2016-04-26 7.750 443,900 +1,600 0.59% 3,440,225
2016-04-27 2016-04-25 7.875 442,300 +2,000 0.59% 3,483,113
2016-04-19 2016-04-15 8.250 440,300 -4,000 0.59% 3,632,475
2016-04-15 2016-04-13 8.250 444,300 -1,400 0.59% 3,665,475
2016-04-14 2016-04-12 8.375 445,700 -56,000 0.59% 3,732,738
2016-04-13 2016-04-11 7.750 501,700 +2,000 0.67% 3,888,175
2016-04-12 2016-04-08 8.125 499,700 -2,000 0.66% 4,060,063
2016-04-11 2016-04-07 8.250 501,700 -10,800 0.67% 4,139,025
2016-04-01 2016-03-30 8.750 512,500 +400 0.68% 4,484,375
2016-03-31 2016-03-29 8.875 512,100 +1,400 0.68% 4,544,888
2016-03-21 2016-03-17 8.750 510,700 +1,000 0.68% 4,468,625
2016-03-17 2016-03-15 8.375 509,700 -28,400 0.68% 4,268,738
2016-03-14 2016-03-10 8.875 538,100 +28,400 0.72% 4,775,638
2016-03-04 2016-03-02 8.625 509,700 +1,600 0.68% 4,396,163
2016-03-01 2016-02-26 9.125 508,100 +2,200 0.68% 4,636,413
2016-02-05 2016-02-03 8.625 505,900 +11,600 0.67% 4,363,388
2016-02-04 2016-02-02 9.000 494,300 -8,000 0.66% 4,448,700
2016-01-29 2016-01-27 9.000 502,300 -10,000 0.67% 4,520,700
2016-01-27 2016-01-25 8.875 512,300 -6,000 0.68% 4,546,663
2016-01-21 2016-01-19 9.000 518,300 -2,000 0.69% 4,664,700
2016-01-13 2016-01-11 9.250 520,300 +2,800 0.69% 4,812,775
2016-01-08 2016-01-06 9.000 517,500 +2,200 0.69% 4,657,500
2016-01-07 2016-01-05 9.375 515,300 +2,000 0.68% 4,830,938
2016-01-05 2015-12-31 9.500 513,300 +12,000 0.68% 4,876,350
2015-12-10 2015-12-08 9.125 501,300 +6,000 0.73% 4,574,363
2015-11-30 2015-11-26 9.250 495,300 +12,000 0.72% 4,581,525
2015-11-11 2015-11-09 9.750 483,300 +26,600 0.71% 4,712,175
2015-11-06 2015-11-04 9.375 456,700 +800 0.67% 4,281,563
2015-10-09 2015-10-07 9.375 455,900 -4,000 0.67% 4,274,063
2015-09-21 2015-09-17 9.125 459,900 -2,000 0.67% 4,196,588
2015-09-15 2015-09-11 10.000 461,900 +200 0.68% 4,619,000
2015-09-14 2015-09-10 9.875 461,700 +4,000 0.68% 4,559,288
2015-09-11 2015-09-09 10.250 457,700 +8,000 0.67% 4,691,425
2015-09-10 2015-09-08 10.000 449,700 +4,000 0.66% 4,497,000
2015-09-09 2015-09-07 10.000 445,700 +4,800 0.65% 4,457,000
2015-09-04 2015-09-01 10.875 440,900 +5,600 0.64% 4,794,788
2015-09-01 2015-08-28 10.625 435,300 -2,000 0.64% 4,625,063
2015-08-31 2015-08-27 10.500 437,300 -200 0.64% 4,591,650
2015-08-28 2015-08-26 10.000 437,500 +200 0.64% 4,375,000
2015-08-27 2015-08-25 9.750 437,300 +4,800 0.64% 4,263,675
2015-08-26 2015-08-24 9.875 432,500 -8,000 0.63% 4,270,938
2015-08-25 2015-08-21 9.875 440,500 -600 0.64% 4,349,938
2015-08-24 2015-08-20 12.250 441,100 +200 0.64% 5,403,475
2015-08-18 2015-08-14 12.250 440,900 +900 0.64% 5,401,025
2015-08-17 2015-08-13 12.500 440,000 -13,600 0.64% 5,500,000
2015-08-14 2015-08-12 12.500 453,600 +3,600 0.66% 5,670,000
2015-08-07 2015-08-05 11.500 450,000 +18,300 0.66% 5,175,000
2015-08-05 2015-08-03 11.250 431,700 +2,000 0.63% 4,856,625
2015-08-03 2015-07-30 12.125 429,700 +8,500 0.63% 5,210,113
2015-07-29 2015-07-27 11.625 421,200 +12,400 0.62% 4,896,450
2015-07-28 2015-07-24 12.750 408,800 +5,600 0.60% 5,212,200
2015-07-22 2015-07-20 11.500 403,200 +2,400 0.59% 4,636,800
2015-07-16 2015-07-14 10.750 400,800 -12,000 0.59% 4,308,600
2015-07-15 2015-07-13 10.750 412,800 -8,000 0.60% 4,437,600
2015-07-14 2015-07-10 10.500 420,800 +2,800 0.62% 4,418,400
2015-07-13 2015-07-09 9.750 418,000 +800 0.61% 4,075,500
2015-07-09 2015-07-07 9.125 417,200 +12,000 0.61% 3,806,950
2015-07-08 2015-07-06 9.750 405,200 +8,000 0.59% 3,950,700
2015-07-02 2015-06-29 12.250 397,200 -24,000 0.58% 4,865,700
2015-06-29 2015-06-25 13.000 421,200 -2,000 0.62% 5,475,600
2015-06-19 2015-06-17 12.750 423,200 -8,000 0.62% 5,395,800
2015-06-18 2015-06-16 12.750 431,200 -12,000 0.63% 5,497,800
2015-06-17 2015-06-15 13.000 443,200 -38,100 0.65% 5,761,600
2015-06-16 2015-06-12 14.000 481,300 +13,900 0.70% 6,738,200
2015-06-15 2015-06-11 14.250 467,400 -2,200 0.68% 6,660,450
2015-06-12 2015-06-10 13.750 469,600 +2,000 0.69% 6,457,000
2015-06-10 2015-06-08 14.250 467,600 +2,000 0.68% 6,663,300
2015-06-09 2015-06-05 14.500 465,600 +2,000 0.68% 6,751,200
2015-06-05 2015-06-03 15.750 463,600 -2,200 0.68% 7,301,700
2015-06-04 2015-06-02 14.500 465,800 +4,000 0.68% 6,754,100
2015-06-03 2015-06-01 14.500 461,800 +3,400 0.68% 6,696,100
2015-06-02 2015-05-29 14.250 458,400 -2,000 0.67% 6,532,200
2015-05-29 2015-05-27 14.500 460,400 +4,500 0.67% 6,675,800
2015-05-28 2015-05-26 14.750 455,900 -4,800 0.67% 6,724,525
2015-05-27 2015-05-22 14.000 460,700 -3,800 0.67% 6,449,800
2015-05-21 2015-05-19 12.250 464,500 -2,000 0.68% 5,690,125
2015-05-13 2015-05-11 12.750 466,500 -2,000 0.68% 5,947,875
2015-05-12 2015-05-08 10.875 468,500 -1,200 0.69% 5,094,938
2015-05-11 2015-05-07 10.500 469,700 +15,800 0.69% 4,931,850
2015-05-08 2015-05-06 11.125 453,900 -3,500 0.66% 5,049,638
2015-05-07 2015-05-05 11.375 457,400 +12,400 0.67% 5,202,925
2015-05-06 2015-05-04 11.750 445,000 -2,700 0.65% 5,228,750
2015-05-04 2015-04-29 11.500 447,700 +12,000 0.65% 5,148,550
2015-04-30 2015-04-28 11.375 435,700 -4,000 0.64% 4,956,088
2015-04-28 2015-04-24 11.250 439,700 +13,200 0.64% 4,946,625
2015-04-27 2015-04-23 11.625 426,500 +9,600 0.62% 4,958,063
2015-04-22 2015-04-20 11.000 416,900 +1,800 0.61% 4,585,900
2015-04-21 2015-04-17 11.750 415,100 -2,600 0.61% 4,877,425
2015-04-20 2015-04-16 11.375 417,700 -1,600 0.61% 4,751,338
2015-04-17 2015-04-15 11.000 419,300 +15,000 0.61% 4,612,300
2015-04-16 2015-04-14 12.000 404,300 -77,000 0.59% 4,851,600
2015-04-15 2015-04-13 12.250 481,300 -4,000 0.70% 5,895,925
2015-04-13 2015-04-09 10.500 485,300 +1,000 0.71% 5,095,650
2015-03-25 2015-03-23 10.125 484,300 +1,600 0.71% 4,903,538
2015-03-16 2015-03-12 9.625 482,700 -10,300 0.71% 4,645,988
2015-03-13 2015-03-11 9.750 493,000 -3,600 0.72% 4,806,750
2015-03-09 2015-03-05 9.375 496,600 -10,000 0.73% 4,655,625
2015-01-30 2015-01-28 9.625 506,600 +3,600 0.74% 4,876,025
2015-01-09 2015-01-07 9.125 503,000 -100 0.74% 4,589,875
2015-01-06 2015-01-02 9.000 503,100 -8,000 0.74% 4,527,900
2014-12-16 2014-12-12 9.000 511,100 +1,800 0.75% 4,599,900
2014-12-10 2014-12-08 8.750 509,300 +22,000 0.74% 4,456,375
2014-12-01 2014-11-27 10.750 487,300 -2,000 0.71% 5,238,475
2014-11-21 2014-11-19 11.000 489,300 +2,000 0.72% 5,382,300
2014-11-20 2014-11-18 11.125 487,300 +10,600 0.71% 5,421,213
2014-11-18 2014-11-14 11.500 476,700 +9,800 0.70% 5,482,050
2014-11-12 2014-11-10 11.500 466,900 +2,000 0.68% 5,369,350
2014-11-10 2014-11-06 11.375 464,900 +2,000 0.68% 5,288,238
2014-11-03 2014-10-30 11.750 462,900 -2,800 0.68% 5,439,075
2014-10-31 2014-10-29 11.625 465,700 +13,600 0.68% 5,413,763
2014-10-22 2014-10-20 12.125 452,100 -4,000 0.66% 5,481,713
2014-10-21 2014-10-17 11.875 456,100 +2,000 0.67% 5,416,188
2014-10-07 2014-10-03 11.625 454,100 -800 0.66% 5,278,913
2014-10-03 2014-09-29 11.625 454,900 -8,000 0.67% 5,288,213
2014-09-30 2014-09-26 12.000 462,900 -2,700 0.68% 5,554,800
2014-09-29 2014-09-25 12.000 465,600 +2,700 0.68% 5,587,200
2014-09-26 2014-09-24 12.250 462,900 -19,700 0.68% 5,670,525
2014-09-25 2014-09-23 11.875 482,600 +21,700 0.71% 5,730,875
2014-09-17 2014-09-15 12.250 460,900 +800 0.67% 5,646,025
2014-09-08 2014-09-04 12.750 460,100 +800 0.67% 5,866,275
2014-09-05 2014-09-03 12.500 459,300 -38,000 0.67% 5,741,250
2014-09-04 2014-09-02 12.500 497,300 -1,600 0.73% 6,216,250
2014-09-03 2014-09-01 10.625 498,900 -4,000 0.73% 5,300,813
2014-09-02 2014-08-29 11.125 502,900 +4,000 0.74% 5,594,763
2014-08-28 2014-08-26 11.250 498,900 -3,600 0.73% 5,612,625
2014-08-27 2014-08-25 11.250 502,500 -16,000 0.73% 5,653,125
2014-08-25 2014-08-21 10.875 518,500 +24,000 0.76% 5,638,688
2014-08-22 2014-08-20 10.625 494,500 -3,800 0.72% 5,254,063
2014-08-21 2014-08-19 10.625 498,300 +3,800 0.73% 5,294,438
2014-08-15 2014-08-13 10.375 494,500 -5,500 0.72% 5,130,438
2014-08-14 2014-08-12 10.500 500,000 +5,500 0.73% 5,250,000
2014-08-13 2014-08-11 10.500 494,500 -10,800 0.72% 5,192,250
2014-08-08 2014-08-06 10.500 505,300 -5,200 0.74% 5,305,650
2014-08-01 2014-07-30 10.000 510,500 -10,000 0.75% 5,105,000
2014-07-30 2014-07-28 10.125 520,500 -10,200 0.76% 5,270,063
2014-07-29 2014-07-25 9.750 530,700 +1,000 0.78% 5,174,325
2014-07-28 2014-07-24 10.000 529,700 +1,000 0.77% 5,297,000
2014-07-25 2014-07-23 10.000 528,700 +28,800 0.77% 5,287,000
2014-07-24 2014-07-22 10.250 499,900 +3,200 0.73% 5,123,975
2014-07-22 2014-07-18 9.875 496,700 -800 0.73% 4,904,913
2014-07-18 2014-07-16 9.750 497,500 -8,000 0.73% 4,850,625
2014-07-09 2014-07-07 9.375 505,500 -24,100 0.74% 4,739,063
2014-07-08 2014-07-04 9.750 529,600 +100 0.77% 5,163,600
2014-07-07 2014-07-03 9.375 529,500 -1,200 0.77% 4,964,063
2014-07-03 2014-06-30 9.125 530,700 -5,200 0.78% 4,842,638
2014-07-02 2014-06-27 9.000 535,900 -1,200 0.78% 4,823,100
2014-06-27 2014-06-25 9.000 537,100 -1,200 0.79% 4,833,900
2014-06-26 2014-06-24 9.125 538,300 -2,300 0.79% 4,911,988
2014-06-25 2014-06-23 9.250 540,600 -1,600 0.79% 5,000,550
2014-06-24 2014-06-20 9.250 542,200 -3,200 0.79% 5,015,350
2014-06-18 2014-06-16 9.125 545,400 +12,000 0.80% 4,976,775
2014-06-17 2014-06-13 9.500 533,400 +24,000 0.78% 5,067,300
2014-06-16 2014-06-12 9.625 509,400 +7,600 0.74% 4,902,975
2014-06-13 2014-06-11 10.000 501,800 +400 0.73% 5,018,000
2014-06-12 2014-06-10 10.000 501,400 +3,200 0.73% 5,014,000
2014-06-11 2014-06-09 9.625 498,200 -3,200 0.73% 4,795,175
2014-06-06 2014-06-04 8.875 501,400 +16,000 0.73% 4,449,925
2014-06-05 2014-06-03 8.750 485,400 +18,800 0.71% 4,247,250
2014-06-04 2014-05-30 8.750 466,600 +29,400 0.68% 4,082,750
2014-06-03 2014-05-29 8.500 437,200 +44,100 0.64% 3,716,200
2014-05-30 2014-05-28 8.625 393,100 +8,300 0.57% 3,390,488
2014-05-29 2014-05-27 8.625 384,800 +12,000 0.56% 3,318,900
2014-05-27 2014-05-23 8.500 372,800 +1,600 0.55% 3,168,800
2014-05-22 2014-05-20 9.000 371,200 -1,400 0.54% 3,340,800
2014-05-15 2014-05-13 8.625 372,600 +4,800 0.54% 3,213,675
2014-05-13 2014-05-09 9.250 367,800 +1,600 0.54% 3,402,150
2014-05-09 2014-05-07 8.875 366,200 +5,900 0.54% 3,250,025
2014-04-30 2014-04-28 12.000 360,300 -1,200 0.53% 4,323,600
2014-04-29 2014-04-25 12.000 361,500 -4,400 0.53% 4,338,000
2014-04-17 2014-04-15 11.750 365,900 -10,000 0.54% 4,299,325
2014-04-16 2014-04-14 12.125 375,900 -2,000 0.55% 4,557,788
2014-04-15 2014-04-11 12.000 377,900 -1,600 0.55% 4,534,800
2014-04-14 2014-04-10 12.125 379,500 -1,800 0.55% 4,601,438
2014-04-08 2014-04-04 12.000 381,300 -4,000 0.56% 4,575,600
2014-04-01 2014-03-28 11.500 385,300 +2,400 0.56% 4,430,950
2014-03-31 2014-03-27 12.000 382,900 +1,600 0.56% 4,594,800
2014-03-28 2014-03-26 12.125 381,300 +3,600 0.56% 4,623,263
2014-03-27 2014-03-25 12.500 377,700 -1,600 0.55% 4,721,250
2014-03-26 2014-03-24 13.250 379,300 -1,200 0.55% 5,025,725
2014-03-24 2014-03-20 12.500 380,500 +4,400 0.56% 4,756,250
2014-03-18 2014-03-14 13.000 376,100 +1,200 0.55% 4,889,300
2014-03-17 2014-03-13 13.750 374,900 +24,400 0.55% 5,154,875
2014-03-14 2014-03-12 14.250 350,500 -5,600 0.51% 4,994,625
2014-03-13 2014-03-11 14.500 356,100 +4,200 0.52% 5,163,450
2014-03-12 2014-03-10 14.500 351,900 +5,200 0.51% 5,102,550
2014-03-11 2014-03-07 15.000 346,700 -22,800 0.51% 5,200,500
2014-03-07 2014-03-05 15.500 369,500 +2,800 0.54% 5,727,250
2014-03-06 2014-03-04 15.750 366,700 +15,000 0.54% 5,775,525
2014-03-05 2014-03-03 15.000 351,700 +1,200 0.51% 5,275,500
2014-02-28 2014-02-26 15.500 350,500 +4,000 0.51% 5,432,750
2014-02-26 2014-02-24 15.000 346,500 -7,000 0.51% 5,197,500
2014-02-25 2014-02-21 16.500 353,500 +8,700 0.52% 5,832,750
2014-02-24 2014-02-20 17.250 344,800 +18,200 0.50% 5,947,800
2014-02-21 2014-02-19 15.000 326,600 -2,300 0.48% 4,899,000
2014-02-20 2014-02-18 15.000 328,900 +11,400 0.48% 4,933,500
2014-02-19 2014-02-17 14.000 317,500 +2,000 0.46% 4,445,000
2014-02-18 2014-02-14 13.500 315,500 +9,100 0.46% 4,259,250
2014-02-17 2014-02-13 14.000 306,400 -1,300 0.45% 4,289,600
2014-02-14 2014-02-12 13.750 307,700 +4,000 0.45% 4,230,875
2014-02-13 2014-02-11 14.000 303,700 +6,300 0.44% 4,251,800
2014-02-12 2014-02-10 13.500 297,400 +14,900 0.43% 4,014,900
2014-02-11 2014-02-07 12.500 282,500 +3,800 0.41% 3,531,250
2014-02-10 2014-02-06 12.500 278,700 +1,600 0.41% 3,483,750
2014-01-27 2014-01-23 13.500 277,100 -400 0.41% 3,740,850
2014-01-24 2014-01-22 13.500 277,500 -400 0.41% 3,746,250
2014-01-22 2014-01-20 13.500 277,900 -19,800 0.41% 3,751,650
2014-01-21 2014-01-17 13.750 297,700 -10,800 0.44% 4,093,375
2014-01-17 2014-01-15 14.000 308,500 -92,000 0.45% 4,319,000
2014-01-16 2014-01-14 14.000 400,500 -1,400 0.59% 5,607,000
2014-01-15 2014-01-13 13.750 401,900 -2,000 0.59% 5,526,125
2014-01-10 2014-01-08 13.000 403,900 +3,400 0.59% 5,250,700
2014-01-09 2014-01-07 12.250 400,500 +2,000 0.59% 4,906,125
2014-01-08 2014-01-06 12.750 398,500 -56,000 0.58% 5,080,875
2014-01-07 2014-01-03 13.250 454,500 +600 0.66% 6,022,125
2014-01-06 2014-01-02 13.250 453,900 -4,000 0.66% 6,014,175
2014-01-03 2013-12-31 13.750 457,900 -53,200 0.67% 6,296,125
2014-01-02 2013-12-27 14.750 511,100 -4,000 0.75% 7,538,725
2013-12-30 2013-12-24 14.750 515,100 -8,000 0.75% 7,597,725
2013-12-18 2013-12-16 15.500 523,100 -4,000 0.76% 8,108,050
2013-12-17 2013-12-13 15.500 527,100 +600 0.77% 8,170,050
2013-12-13 2013-12-11 14.500 526,500 +21,000 0.77% 7,634,250
2013-12-12 2013-12-10 14.500 505,500 +18,600 0.74% 7,329,750
2013-12-11 2013-12-09 13.750 486,900 -67,400 0.71% 6,694,875
2013-12-10 2013-12-06 13.750 554,300 -4,000 0.81% 7,621,625
2013-12-06 2013-12-04 12.250 558,300 -12,800 0.82% 6,839,175
2013-12-05 2013-12-03 12.000 571,100 +7,200 0.84% 6,853,200
2013-12-03 2013-11-29 12.500 563,900 -1,600 0.82% 7,048,750
2013-12-02 2013-11-28 13.000 565,500 +113,900 0.83% 7,351,500
2013-11-29 2013-11-27 13.000 451,600 +114,200 0.66% 5,870,800
2013-11-27 2013-11-25 12.750 337,400 -185,300 0.49% 4,301,850
2013-11-25 2013-11-21 10.250 522,700 +6,000 0.76% 5,357,675
2013-11-22 2013-11-20 10.750 516,700 +17,100 0.76% 5,554,525
2013-11-21 2013-11-19 11.000 499,600 +151,000 0.73% 5,495,600
2013-11-20 2013-11-18 9.375 348,600 -3,200 0.51% 3,268,125
2013-11-19 2013-11-15 9.250 351,800 -5,100 0.51% 3,254,150
2013-11-18 2013-11-14 8.625 356,900 +700 0.52% 3,078,263
2013-11-05 2013-11-01 8.250 356,200 +14,200 0.52% 2,938,650
2013-10-22 2013-10-18 8.125 342,000 -1,600 0.50% 2,778,750
2013-09-23 2013-09-18 7.875 343,600 -600 0.50% 2,705,850
2013-08-27 2013-08-23 7.625 344,200 +2,800 0.50% 2,624,525
2013-08-26 2013-08-22 7.625 341,400 -800 0.50% 2,603,175
2013-08-02 2013-07-31 7.375 342,200 -8,000 0.50% 2,523,725
2013-07-24 2013-07-22 7.500 350,200 +300 0.51% 2,626,500
2013-07-23 2013-07-19 7.500 349,900 -300 0.51% 2,624,250
2013-07-17 2013-07-15 7.500 350,200 -400 0.51% 2,626,500
2013-07-03 2013-06-28 7.625 350,600 -400 0.51% 2,673,325
2013-05-30 2013-05-28 8.625 351,000 -3,200 0.51% 3,027,375
2013-05-21 2013-05-16 8.500 354,200 -8,000 0.52% 3,010,700
2013-04-11 2013-04-09 8.875 362,200 -4,000 0.53% 3,214,525
2013-04-08 2013-04-03 9.000 366,200 +8,500 0.54% 3,295,800
2013-04-05 2013-04-02 8.875 357,700 +36,000 0.52% 3,174,588
2013-04-03 2013-03-28 8.750 321,700 +18,600 0.47% 2,814,875
2013-04-02 2013-03-27 8.750 303,100 +2,000 0.44% 2,652,125
2013-03-28 2013-03-26 8.750 301,100 -4,000 0.44% 2,634,625
2013-03-11 2013-03-07 9.500 305,100 +4,000 0.45% 2,898,450
2013-03-04 2013-02-28 9.500 301,100 +8,000 0.44% 2,860,450
2013-02-27 2013-02-25 9.375 293,100 -1,300 0.43% 2,747,813
2013-02-26 2013-02-22 9.375 294,400 -1,000 0.43% 2,760,000
2013-02-21 2013-02-19 9.500 295,400 +2,000 0.43% 2,806,300
2013-02-19 2013-02-15 9.625 293,400 +2,000 0.43% 2,823,975
2013-02-07 2013-02-05 9.750 291,400 +1,000 0.43% 2,841,150
2013-02-04 2013-01-31 10.250 290,400 -100 0.42% 2,976,600
2013-01-29 2013-01-25 10.500 290,500 -4,000 0.42% 3,050,250
2013-01-24 2013-01-22 10.750 294,500 -6,000 0.43% 3,165,875
2013-01-18 2013-01-16 10.625 300,500 +4,000 0.44% 3,192,813
2013-01-15 2013-01-11 10.500 296,500 +2,800 0.43% 3,113,250
2013-01-14 2013-01-10 10.750 293,700 +7,200 0.43% 3,157,275
2013-01-10 2013-01-08 10.750 286,500 -14,000 0.42% 3,079,875
2013-01-09 2013-01-07 10.750 300,500 +3,600 0.44% 3,230,375
2013-01-08 2013-01-04 9.875 296,900 +8,000 0.43% 2,931,888
2013-01-07 2013-01-03 10.000 288,900 +5,200 0.42% 2,889,000
2013-01-02 2012-12-27 9.500 283,700 -13,600 0.41% 2,695,150
2012-12-05 2012-12-03 9.500 297,300 -400 0.43% 2,824,350
2012-12-04 2012-11-30 9.625 297,700 +2,000 0.44% 2,865,363
2012-11-28 2012-11-26 9.625 295,700 +2,000 0.43% 2,846,113
2012-11-27 2012-11-23 9.750 293,700 +1,600 0.43% 2,863,575
2012-11-22 2012-11-20 9.750 292,100 +1,000 0.43% 2,847,975
2012-11-09 2012-11-07 9.750 291,100 +4,000 0.43% 2,838,225
2012-11-05 2012-11-01 9.375 287,100 -19,000 0.42% 2,691,563
2012-10-31 2012-10-29 9.500 306,100 -400 0.45% 2,907,950
2012-10-30 2012-10-26 9.375 306,500 -4,000 0.45% 2,873,438
2012-10-25 2012-10-22 9.875 310,500 +19,000 0.45% 3,066,188
2012-10-22 2012-10-18 9.750 291,500 -800 0.43% 2,842,125
2012-10-19 2012-10-17 9.625 292,300 +5,300 0.43% 2,813,388
2012-10-08 2012-10-04 9.500 287,000 +600 0.42% 2,726,500
2012-09-18 2012-09-14 9.625 286,400 -500 0.42% 2,756,600
2012-08-28 2012-08-24 10.000 286,900 +9,000 0.42% 2,869,000
2012-08-27 2012-08-23 9.875 277,900 +4,000 0.41% 2,744,263
2012-08-24 2012-08-22 10.125 273,900 +11,000 0.40% 2,773,238
2012-07-24 2012-07-20 10.000 262,900 -1,600 0.38% 2,629,000
2012-06-26 2012-06-22 10.050 264,500 -5,264 0.39% 2,658,225
2012-06-20 2012-06-18 9.927 269,764 -102 0.39% 2,678,066
2012-06-19 2012-06-15 9.927 269,866 +102 0.39% 2,679,078
2012-05-17 2012-05-15 10.050 269,764 -4,895 0.39% 2,711,128
2012-04-05 2012-04-02 9.682 274,659 +408 0.39% 2,659,336
2012-04-03 2012-03-30 10.173 274,251 -8,159 0.39% 2,789,835
2012-03-30 2012-03-28 11.276 282,410 -1,632 0.40% 3,184,345
2012-03-29 2012-03-27 11.153 284,042 -1,632 0.41% 3,167,934
2012-03-27 2012-03-23 10.785 285,674 +1,020 0.41% 3,081,099
2012-03-23 2012-03-21 11.030 284,654 +4,079 0.41% 3,139,872
2012-03-22 2012-03-20 11.153 280,575 +4,488 0.40% 3,129,267
2012-03-02 2012-02-29 12.134 276,087 -102 0.40% 3,349,912
2012-03-01 2012-02-28 11.888 276,189 +102 0.40% 3,283,449
2012-02-29 2012-02-27 11.888 276,087 +10,607 0.40% 3,282,237
2012-02-24 2012-02-22 12.256 265,480 -15,197 0.38% 3,253,749
2012-02-23 2012-02-21 11.888 280,677 -4,079 0.40% 3,336,805
2012-02-14 2012-02-10 11.766 284,756 -1,734 0.41% 3,350,397
2012-02-10 2012-02-08 11.643 286,490 +102 0.41% 3,335,687
2012-02-07 2012-02-03 11.766 286,388 +4,080 0.41% 3,369,599
2012-01-26 2012-01-19 11.398 282,308 -3,162 0.40% 3,217,795
2011-12-13 2011-12-09 11.521 285,470 +4,079 0.41% 3,288,823
2011-12-06 2011-12-02 12.501 281,391 +3,162 0.40% 3,517,731
2011-11-29 2011-11-25 11.398 278,229 +4,080 0.40% 3,171,302
2011-11-23 2011-11-21 11.888 274,149 -102 0.39% 3,259,197
2011-11-22 2011-11-18 12.134 274,251 +1,224 0.39% 3,327,635
2011-11-14 2011-11-10 12.501 273,027 +2,039 0.39% 3,413,170
2011-11-11 2011-11-09 13.482 270,988 -612 0.39% 3,653,381
2011-11-10 2011-11-08 13.972 271,600 +1,020 0.39% 3,794,782
2011-11-09 2011-11-07 14.707 270,580 -23,559 0.39% 3,979,506
2011-11-08 2011-11-04 12.256 294,139 +612 0.42% 3,604,996
2011-11-03 2011-11-01 10.540 293,527 -1,020 0.42% 3,093,846
2011-11-02 2011-10-31 11.030 294,547 -612 0.42% 3,248,997
2011-11-01 2011-10-28 11.030 295,159 -816 0.42% 3,255,748
2011-10-07 2011-10-04 9.682 295,975 +816 0.42% 2,865,724
2011-10-04 2011-09-30 10.785 295,159 -2,856 0.42% 3,183,398
2011-10-03 2011-09-28 10.418 298,015 -2,448 0.43% 3,104,626
2011-09-30 2011-09-27 9.682 300,463 -8,771 0.43% 2,909,178
2011-09-28 2011-09-26 9.070 309,234 -2,244 0.44% 2,804,602
2011-09-26 2011-09-22 10.295 311,478 -6,119 0.45% 3,206,704
2011-09-21 2011-09-19 10.785 317,597 +5,099 0.46% 3,425,400
2011-09-19 2011-09-15 10.785 312,498 +816 0.45% 3,370,405
2011-09-15 2011-09-12 10.785 311,682 +204 0.45% 3,361,604
2011-09-08 2011-09-06 10.908 311,478 -102 0.45% 3,397,579
2011-09-07 2011-09-05 11.030 311,580 +204 0.45% 3,436,879
2011-09-02 2011-08-31 11.398 311,376 +816 0.45% 3,549,117
2011-09-01 2011-08-30 11.153 310,560 +4,080 0.45% 3,463,691
2011-08-31 2011-08-29 10.908 306,480 +1,836 0.44% 3,343,061
2011-08-30 2011-08-26 11.030 304,644 +816 0.44% 3,360,372
2011-08-24 2011-08-22 11.030 303,828 -1,632 0.44% 3,351,371
2011-08-23 2011-08-19 11.766 305,460 +1,632 0.44% 3,593,998
2011-08-16 2011-08-12 11.766 303,828 +1,631 0.44% 3,574,796
2011-08-11 2011-08-09 12.134 302,197 +4,080 0.43% 3,666,718
2011-08-09 2011-08-05 12.256 298,117 -9,077 0.43% 3,653,751
2011-08-08 2011-08-04 13.237 307,194 +1,632 0.44% 4,066,200
2011-08-05 2011-08-03 13.482 305,562 -816 0.44% 4,119,497
2011-08-03 2011-08-01 14.707 306,378 +9,179 0.44% 4,505,998
2011-08-02 2011-07-29 15.492 297,199 +12,953 0.43% 4,604,120
2011-08-01 2011-07-28 15.277 284,246 -50,268 0.41% 4,342,297
2011-07-29 2011-07-27 15.277 334,514 -1,627 0.42% 5,110,218
2011-07-28 2011-07-26 15.277 336,141 -581 0.42% 5,135,073
2011-07-26 2011-07-22 15.277 336,722 +581 0.42% 5,143,949
2011-07-22 2011-07-20 15.061 336,141 +465 0.42% 5,062,748
2011-07-15 2011-07-13 15.492 335,676 -7,437 0.42% 5,200,194
2011-07-14 2011-07-12 15.061 343,113 -9,876 0.43% 5,167,756
2011-07-13 2011-07-11 15.492 352,989 +17,313 0.44% 5,468,402
2011-07-11 2011-07-07 15.922 335,676 -3,951 0.42% 5,344,644
2011-07-08 2011-07-06 14.846 339,627 -1,627 0.43% 5,042,177
2011-07-06 2011-07-04 14.631 341,254 -3,718 0.43% 4,992,907
2011-06-30 2011-06-28 13.986 344,972 -32,068 0.43% 4,824,630
2011-06-28 2011-06-24 14.201 377,040 -3,719 0.47% 5,354,244
2011-06-27 2011-06-23 13.770 380,759 +3,719 0.48% 5,243,206
2011-06-24 2011-06-22 13.770 377,040 +3,253 0.47% 5,191,994
2011-06-23 2011-06-21 13.770 373,787 +2,789 0.47% 5,147,199
2011-06-20 2011-06-16 13.986 370,998 -1,395 0.47% 5,188,618
2011-06-16 2011-06-14 13.770 372,393 +2,324 0.47% 5,128,003
2011-06-15 2011-06-13 13.986 370,069 +930 0.47% 5,175,626
2011-06-14 2011-06-10 14.201 369,139 +697 0.46% 5,242,044
2011-06-13 2011-06-09 14.201 368,442 +1,394 0.46% 5,232,146
2011-06-09 2011-06-07 14.631 367,048 +1,859 0.46% 5,370,300
2011-06-08 2011-06-03 14.846 365,189 +2,324 0.46% 5,421,676
2011-06-02 2011-05-31 15.277 362,865 +3,718 0.46% 5,543,323
2011-06-01 2011-05-30 14.846 359,147 -2,324 0.45% 5,331,975
2011-05-31 2011-05-27 14.932 361,471 -697 0.45% 5,397,588
2011-05-30 2011-05-26 14.722 362,168 -8,350 0.46% 5,331,827
2011-05-27 2011-05-25 14.722 370,518 +1,902 0.46% 5,454,755
2011-05-26 2011-05-24 14.932 368,616 -4,755 0.45% 5,504,279
2011-05-24 2011-05-20 14.932 373,371 +951 0.46% 5,575,282
2011-05-23 2011-05-19 14.932 372,420 +8,559 0.46% 5,561,081
2011-05-19 2011-05-17 15.143 363,861 +4,755 0.45% 5,509,801
2011-05-18 2011-05-16 15.143 359,106 -476 0.44% 5,437,798
2011-05-17 2011-05-13 15.143 359,582 -4,754 0.44% 5,445,006
2011-05-12 2011-05-09 15.143 364,336 +4,754 0.45% 5,516,994
2011-05-06 2011-05-04 14.722 359,582 +6,657 0.44% 5,293,756
2011-05-03 2011-04-28 14.932 352,925 +9,510 0.43% 5,269,977
2011-04-29 2011-04-27 14.932 343,415 +4,754 0.42% 5,127,970
2011-04-26 2011-04-20 14.932 338,661 +13,076 0.42% 5,056,982
2011-04-21 2011-04-19 15.143 325,585 +5,706 0.40% 4,930,203
2011-04-19 2011-04-15 15.563 319,879 +5,825 0.39% 4,978,349
2011-04-18 2011-04-14 15.563 314,054 -951 0.39% 4,887,693
2011-04-14 2011-04-12 15.353 315,005 +2,377 0.39% 4,836,244
2011-04-13 2011-04-11 15.563 312,628 +8,559 0.38% 4,865,500
2011-04-12 2011-04-08 15.774 304,069 +2,853 0.37% 4,796,245
2011-04-11 2011-04-07 15.563 301,216 +1,901 0.37% 4,687,893
2011-04-07 2011-04-04 15.353 299,315 +2,853 0.37% 4,595,357
2011-04-06 2011-04-01 14.932 296,462 -44,219 0.36% 4,426,855
2011-04-04 2011-03-31 14.932 340,681 +475 0.42% 5,087,146
2011-04-01 2011-03-30 15.143 340,206 -4,636 0.42% 5,151,603
2011-03-31 2011-03-29 15.353 344,842 +51,709 0.42% 5,294,329
2011-03-28 2011-03-24 13.460 293,133 -476 0.36% 3,945,596
2011-03-25 2011-03-23 13.670 293,609 -2,853 0.36% 4,013,753
2011-03-17 2011-03-15 13.039 296,462 +10,104 0.36% 3,865,704
2011-03-16 2011-03-14 13.670 286,358 +3,685 0.35% 3,914,629
2011-03-09 2011-03-07 13.881 282,673 -1,426 0.35% 3,923,703
2011-03-01 2011-02-25 13.881 284,099 -4,280 0.35% 3,943,497
2011-02-25 2011-02-23 13.881 288,379 -950 0.35% 4,002,907
2011-02-14 2011-02-10 13.881 289,329 -119 0.36% 4,016,093
2011-02-11 2011-02-09 13.670 289,448 -3,329 0.36% 3,956,870
2011-02-08 2011-02-02 13.670 292,777 -356 0.36% 4,002,379
2011-02-07 2011-01-31 13.670 293,133 -476 0.36% 4,007,246
2011-01-25 2011-01-21 13.881 293,609 -951 0.36% 4,075,503
2011-01-21 2011-01-19 14.091 294,560 -8,558 0.36% 4,150,654
2011-01-19 2011-01-17 14.091 303,118 -951 0.37% 4,271,245
2011-01-12 2011-01-10 14.512 304,069 +3,328 0.37% 4,412,545
2011-01-11 2011-01-07 14.722 300,741 +475 0.37% 4,427,500
2011-01-07 2011-01-05 14.722 300,266 -1,901 0.37% 4,420,507
2011-01-04 2010-12-31 14.512 302,167 +1,901 0.37% 4,384,944
2010-12-17 2010-12-15 14.722 300,266 -237 0.37% 4,420,507
2010-12-07 2010-12-03 14.932 300,503 +4,755 0.37% 4,487,196
2010-12-03 2010-12-01 14.722 295,748 -476 0.36% 4,353,993
2010-12-02 2010-11-30 14.722 296,224 +2,377 0.36% 4,361,001
2010-11-29 2010-11-25 15.353 293,847 -2,377 0.36% 4,511,407
2010-11-23 2010-11-19 15.353 296,224 -1,902 0.36% 4,547,901
2010-11-22 2010-11-18 15.143 298,126 -475 0.37% 4,514,402
2010-11-19 2010-11-17 14.932 298,601 +5,230 0.37% 4,458,795
2010-11-18 2010-11-16 15.563 293,371 +5,230 0.36% 4,565,799
2010-11-16 2010-11-12 15.774 288,141 +9,510 0.35% 4,545,004
2010-11-15 2010-11-11 16.615 278,631 -1,070 0.34% 4,629,397
2010-11-12 2010-11-10 16.404 279,701 -5,706 0.34% 4,588,350
2010-11-10 2010-11-08 15.984 285,407 -7,607 0.35% 4,561,904
2010-11-04 2010-11-02 15.353 293,014 +1,188 0.36% 4,498,618
2010-11-01 2010-10-28 15.563 291,826 +2,378 0.36% 4,541,754
2010-10-29 2010-10-27 15.774 289,448 -4,280 0.36% 4,565,620
2010-10-28 2010-10-26 15.563 293,728 -7,251 0.36% 4,571,355
2010-10-27 2010-10-25 15.353 300,979 +3,566 0.37% 4,620,904
2010-10-25 2010-10-21 15.143 297,413 -7,251 0.37% 4,503,606
2010-10-21 2010-10-19 14.932 304,664 -2,971 0.37% 4,549,330
2010-10-20 2010-10-18 15.143 307,635 +4,279 0.38% 4,658,393
2010-10-19 2010-10-15 15.353 303,356 -4,755 0.37% 4,657,398
2010-10-15 2010-10-13 15.143 308,111 +2,377 0.38% 4,665,601
2010-10-14 2010-10-12 14.932 305,734 -47,548 0.38% 4,565,307
2010-10-13 2010-10-11 14.932 353,282 -10,936 0.43% 5,275,307
2010-10-12 2010-10-08 14.932 364,218 +1,784 0.45% 5,438,607
2010-10-11 2010-10-07 15.143 362,434 -4,755 0.45% 5,488,193
2010-10-08 2010-10-06 14.932 367,189 -476 0.45% 5,482,971
2010-10-07 2010-10-05 14.932 367,665 +5,231 0.45% 5,490,078
2010-10-06 2010-10-04 14.932 362,434 +3,566 0.45% 5,411,968
2010-10-05 2010-09-30 15.353 358,868 +237 0.44% 5,509,669
2010-10-04 2010-09-29 15.563 358,631 +1,902 0.44% 5,581,455
2010-09-30 2010-09-28 15.563 356,729 -19,494 0.44% 5,551,854
2010-09-29 2010-09-27 15.353 376,223 -1,427 0.46% 5,776,119
2010-09-27 2010-09-22 15.353 377,650 -2,377 0.46% 5,798,027
2010-09-24 2010-09-21 15.143 380,027 -1,783 0.47% 5,754,596
2010-09-22 2010-09-20 15.143 381,810 -2,853 0.47% 5,781,596
2010-09-20 2010-09-16 14.932 384,663 +2,853 0.47% 5,743,897
2010-09-16 2010-09-14 14.932 381,810 +11,887 0.47% 5,701,296
2010-09-15 2010-09-13 15.353 369,923 -1,189 0.46% 5,679,395
2010-09-14 2010-09-10 15.563 371,112 -31,857 0.46% 5,775,700
2010-09-09 2010-09-07 14.512 402,969 +2,853 0.50% 5,847,748
2010-09-08 2010-09-06 14.512 400,116 -2,378 0.49% 5,806,346
2010-09-07 2010-09-03 14.301 402,494 -951 0.50% 5,756,205
2010-09-06 2010-09-02 14.301 403,445 -9,153 0.50% 5,769,805
2010-09-03 2010-09-01 14.091 412,598 -4,636 0.51% 5,813,930
2010-08-31 2010-08-27 14.091 417,234 -14,264 0.51% 5,879,256
2010-08-27 2010-08-25 14.301 431,498 +16,166 0.53% 6,171,001
2010-08-26 2010-08-24 14.722 415,332 -475 0.51% 6,114,506
2010-08-25 2010-08-23 15.143 415,807 -6,657 0.51% 6,296,398
2010-08-24 2010-08-20 15.143 422,464 -32,451 0.52% 6,397,203
2010-08-23 2010-08-19 15.353 454,915 -25,676 0.56% 6,984,270
2010-08-19 2010-08-17 15.353 480,591 -30,312 0.59% 7,378,471
2010-08-17 2010-08-13 14.932 510,903 -2,734 0.63% 7,628,949
2010-08-16 2010-08-12 14.722 513,637 +15,215 0.63% 7,561,749
2010-08-13 2010-08-11 14.932 498,422 +3,804 0.61% 7,442,579
2010-08-12 2010-08-10 15.143 494,618 +7,251 0.61% 7,489,802
2010-08-11 2010-08-09 15.353 487,367 +357 0.60% 7,482,503
2010-08-10 2010-08-06 15.353 487,010 -238 0.60% 7,477,022
2010-08-09 2010-08-05 15.353 487,248 -2,377 0.60% 7,480,676
2010-08-06 2010-08-04 14.932 489,625 -20,208 0.60% 7,311,220
2010-08-05 2010-08-03 15.143 509,833 +3,804 0.63% 7,720,196
2010-08-04 2010-08-02 15.353 506,029 -2,021 0.62% 7,769,019
2010-08-03 2010-07-30 14.932 508,050 +2,972 0.62% 7,586,347
2010-08-02 2010-07-29 15.143 505,078 +6,656 0.62% 7,648,193
2010-07-30 2010-07-28 15.353 498,422 -832 0.61% 7,652,229
2010-07-29 2010-07-27 14.722 499,254 +24,369 0.61% 7,350,003
2010-07-28 2010-07-26 15.143 474,885 +93,075 0.58% 7,190,993
2010-07-27 2010-07-23 17.035 381,810 -1,902 0.47% 6,504,295
2010-07-23 2010-07-21 17.035 383,712 -7,132 0.47% 6,536,696
2010-07-21 2010-07-19 16.404 390,844 -1,427 0.48% 6,411,593
2010-07-19 2010-07-15 16.825 392,271 +14,502 0.48% 6,600,002
2010-07-16 2010-07-14 17.246 377,769 +2,140 0.46% 6,514,905
2010-07-15 2010-07-13 17.456 375,629 -1,426 0.46% 6,556,999
2010-07-14 2010-07-12 17.877 377,055 -476 0.46% 6,740,491
2010-07-13 2010-07-09 16.825 377,531 +238 0.46% 6,352,000
2010-07-12 2010-07-08 16.615 377,293 +5,706 0.46% 6,268,646
2010-07-06 2010-07-02 16.615 371,587 +23,774 0.46% 6,173,842
2010-07-05 2010-06-30 17.246 347,813 +2,377 0.43% 5,998,292
2010-07-02 2010-06-29 17.246 345,436 +9,153 0.42% 5,957,298
2010-06-30 2010-06-28 17.877 336,283 +594 0.41% 6,011,623
2010-06-24 2010-06-22 18.508 335,689 -6,181 0.41% 6,212,805
2010-06-23 2010-06-21 18.508 341,870 +4,755 0.42% 6,327,200
2010-06-22 2010-06-18 18.297 337,115 +4,873 0.41% 6,168,296
2010-06-21 2010-06-17 19.139 332,242 +1,902 0.41% 6,358,634
2010-06-18 2010-06-15 19.559 330,340 +3,329 0.41% 6,461,183
2010-06-17 2010-06-14 19.349 327,011 -5,468 0.40% 6,327,295
2010-06-15 2010-06-11 18.297 332,479 +475 0.41% 6,083,470
2010-06-09 2010-06-07 18.718 332,004 +2,378 0.41% 6,214,429
2010-06-08 2010-06-04 18.928 329,626 -29,005 0.41% 6,239,243
2010-06-07 2010-06-03 18.297 358,631 -2,377 0.44% 6,561,981
2010-06-04 2010-06-02 17.456 361,008 -7,132 0.44% 6,301,774
2010-06-03 2010-06-01 17.246 368,140 +2,377 0.45% 6,348,846
2010-06-01 2010-05-28 17.666 365,763 +47,192 0.45% 6,461,703
2010-05-31 2010-05-27 17.461 318,571 -6,125 0.39% 5,562,550
2010-05-28 2010-05-26 16.845 324,696 +13,630 0.39% 5,469,398
2010-05-27 2010-05-25 17.256 311,066 -1,460 0.37% 5,367,605
2010-05-26 2010-05-24 18.488 312,526 +2,434 0.38% 5,777,998
2010-05-25 2010-05-20 18.693 310,092 +29,695 0.37% 5,796,698
2010-05-24 2010-05-19 19.104 280,397 +13,630 0.34% 5,356,795
2010-05-20 2010-05-18 20.542 266,767 -973 0.32% 5,480,004
2010-05-19 2010-05-17 20.748 267,740 -14,604 0.32% 5,554,991
2010-05-18 2010-05-14 20.748 282,344 -42,352 0.34% 5,857,991
2010-05-17 2010-05-13 20.131 324,696 -5,355 0.39% 6,536,598
2010-05-14 2010-05-12 18.693 330,051 -1,217 0.40% 6,169,801
2010-05-13 2010-05-11 19.310 331,268 +6,207 0.40% 6,396,701
2010-05-12 2010-05-10 19.926 325,061 +34,319 0.39% 6,477,171
2010-05-11 2010-05-07 20.953 290,742 +5,355 0.35% 6,091,955
2010-05-10 2010-05-06 21.980 285,387 +7,302 0.34% 6,272,876
2010-05-07 2010-05-05 22.597 278,085 +2,556 0.33% 6,283,751
2010-05-06 2010-05-04 22.597 275,529 +24,583 0.33% 6,225,995
2010-05-05 2010-05-03 23.418 250,946 +5,355 0.30% 5,876,705
2010-05-04 2010-04-30 22.186 245,591 +13,752 0.30% 5,448,600
2010-05-03 2010-04-29 21.159 231,839 -32,859 0.28% 4,905,378
2010-04-30 2010-04-28 23.213 264,698 +52,331 0.32% 6,144,377
2010-04-29 2010-04-27 22.597 212,367 +23,367 0.26% 4,798,754
2010-04-28 2010-04-26 20.542 189,000 +39,796 0.23% 3,882,492
2010-04-27 2010-04-23 20.337 149,204 -30,304 0.18% 3,034,341
2010-04-26 2010-04-22 20.131 179,508 +12,535 0.22% 3,613,754
2010-04-23 2010-04-21 20.748 166,973 +41,865 0.20% 3,464,307
2010-04-22 2010-04-20 21.159 125,108 +7,911 0.15% 2,647,104
2010-04-21 2010-04-19 18.899 117,197 +2,921 0.14% 2,214,895
2010-04-20 2010-04-16 19.721 114,276 -852 0.14% 2,253,591
2010-04-19 2010-04-15 17.666 115,128 -7,181 0.14% 2,033,893
2010-04-16 2010-04-14 16.845 122,309 +2,434 0.15% 2,060,255
2010-04-15 2010-04-13 16.845 119,875 -19,715 0.14% 2,019,255
2010-04-14 2010-04-12 17.050 139,590 +1,460 0.17% 2,380,023
2010-04-13 2010-04-09 16.845 138,130 +21,176 0.17% 2,326,755
2010-04-12 2010-04-08 16.639 116,954 +2,921 0.14% 1,946,027
2010-04-09 2010-04-07 16.845 114,033 -2,921 0.14% 1,920,849
2010-03-29 2010-03-25 15.818 116,954 +3,408 0.14% 1,849,927
2010-03-26 2010-03-24 16.023 113,546 +1,460 0.14% 1,819,346
2010-03-25 2010-03-23 16.023 112,086 -6,328 0.13% 1,795,952
2010-03-23 2010-03-19 15.612 118,414 +4,868 0.14% 1,848,696
2010-03-22 2010-03-18 16.023 113,546 -2,434 0.14% 1,819,346
2010-03-19 2010-03-17 16.023 115,980 -4,868 0.14% 1,858,345
2010-03-15 2010-03-11 15.818 120,848 +9,736 0.15% 1,911,520
2010-03-11 2010-03-09 15.818 111,112 -1,947 0.13% 1,757,521
2010-03-04 2010-03-02 16.228 113,059 -9,736 0.14% 1,834,767
2010-02-17 2010-02-11 14.585 122,795 +3,407 0.15% 1,790,968
2010-02-12 2010-02-10 14.790 119,388 -4,868 0.14% 1,765,802
2010-02-10 2010-02-08 15.201 124,256 -1,460 0.15% 1,888,852
2010-01-26 2010-01-22 15.818 125,716 +4,868 0.15% 1,988,520
2010-01-25 2010-01-21 16.023 120,848 +4,868 0.15% 1,936,345
2010-01-22 2010-01-20 16.434 115,980 +4,868 0.14% 1,905,995
2010-01-21 2010-01-19 16.845 111,112 -9,736 0.13% 1,871,645
2010-01-20 2010-01-18 16.639 120,848 -4,868 0.15% 2,010,820
2010-01-18 2010-01-14 16.228 125,716 -609 0.15% 2,040,170
2010-01-15 2010-01-13 16.023 126,325 +4,868 0.15% 2,024,103
2010-01-14 2010-01-12 16.228 121,457 -1,947 0.15% 1,971,053
2010-01-11 2010-01-07 16.228 123,404 -6,815 0.15% 2,002,650
2010-01-08 2010-01-06 16.434 130,219 -244 0.16% 2,139,997
2010-01-07 2010-01-05 16.434 130,463 -9,736 0.16% 2,144,006
2010-01-05 2009-12-31 16.023 140,199 +1,948 0.17% 2,246,406
2010-01-04 2009-12-29 15.818 138,251 -1,461 0.17% 2,186,793
2009-12-30 2009-12-28 15.818 139,712 -1,460 0.17% 2,209,903
2009-12-29 2009-12-24 15.407 141,172 -4,868 0.17% 2,174,997
2009-12-28 2009-12-22 15.201 146,040 +5,111 0.18% 2,219,996
2009-12-21 2009-12-17 15.612 140,929 +8,276 0.17% 2,200,203
2009-12-18 2009-12-16 15.818 132,653 +8,275 0.16% 2,098,247
2009-12-17 2009-12-15 16.228 124,378 +5,477 0.15% 2,018,457
2009-12-16 2009-12-14 16.434 118,901 +1,460 0.14% 1,953,999
2009-12-11 2009-12-09 16.639 117,441 +18,255 0.14% 1,954,130
2009-12-10 2009-12-08 17.050 99,186 +731 0.12% 1,691,131
2009-12-09 2009-12-07 17.050 98,455 +1,460 0.12% 1,678,667
2009-12-08 2009-12-04 16.639 96,995 +2,191 0.12% 1,613,924
2009-12-03 2009-12-01 16.434 94,804 -974 0.11% 1,557,993
2009-12-02 2009-11-30 16.023 95,778 -2,921 0.12% 1,534,649
2009-12-01 2009-11-27 15.818 98,699 -7,545 0.12% 1,561,177
2009-11-30 2009-11-26 16.434 106,244 +2,434 0.13% 1,745,996
2009-11-27 2009-11-25 16.845 103,810 +2,555 0.12% 1,748,646
2009-11-26 2009-11-24 17.050 101,255 +6,451 0.12% 1,726,407
2009-11-25 2009-11-23 17.256 94,804 +4,624 0.11% 1,635,892
2009-11-24 2009-11-20 17.256 90,180 +2,434 0.11% 1,556,103
2009-11-23 2009-11-19 17.461 87,746 -19,228 0.11% 1,532,128
2009-11-19 2009-11-17 16.228 106,974 +1,217 0.13% 1,736,017
2009-11-18 2009-11-16 16.228 105,757 -1,948 0.13% 1,716,267
2009-11-16 2009-11-12 16.023 107,705 -973 0.13% 1,725,755
2009-11-13 2009-11-11 16.023 108,678 +487 0.13% 1,741,346
2009-11-12 2009-11-10 16.228 108,191 +973 0.13% 1,755,767
2009-11-11 2009-11-09 17.050 107,218 -23,123 0.13% 1,828,077
2009-11-10 2009-11-06 16.228 130,341 +2,191 0.16% 2,115,227
2009-11-06 2009-11-04 15.612 128,150 +973 0.15% 2,000,695
2009-11-05 2009-11-03 15.612 127,177 +1,461 0.15% 1,985,505
2009-11-04 2009-11-02 15.818 125,716 +3,772 0.15% 1,988,520
2009-10-30 2009-10-28 15.612 121,944 -608 0.15% 1,903,806
2009-10-20 2009-10-16 14.996 122,552 -1,460 0.15% 1,837,774
2009-10-14 2009-10-12 14.996 124,012 -2,435 0.15% 1,859,668
2009-10-13 2009-10-09 14.585 126,447 -243 0.15% 1,844,232
2009-10-12 2009-10-08 14.380 126,690 -1,947 0.15% 1,821,751
2009-10-09 2009-10-07 14.585 128,637 -45,029 0.15% 1,876,173
2009-10-08 2009-10-06 14.380 173,666 -62,311 0.21% 2,497,247
2009-10-02 2009-09-29 14.380 235,977 -1,947 0.28% 3,393,255
2009-09-30 2009-09-28 14.380 237,924 +1,461 0.29% 3,421,252
2009-09-29 2009-09-25 14.585 236,463 -1,948 0.28% 3,448,818
2009-09-28 2009-09-24 14.996 238,411 -973 0.29% 3,575,180
2009-09-25 2009-09-23 15.407 239,384 -4,868 0.29% 3,688,121
2009-09-24 2009-09-22 15.612 244,252 +5,476 0.29% 3,813,296
2009-09-23 2009-09-21 15.407 238,776 +2,678 0.29% 3,678,753
2009-09-21 2009-09-17 15.612 236,098 +243 0.28% 3,685,994
2009-09-18 2009-09-16 15.612 235,855 +2,191 0.28% 3,682,200
2009-09-17 2009-09-15 15.818 233,664 +1,947 0.28% 3,695,994
2009-09-16 2009-09-14 15.818 231,717 +11,926 0.28% 3,665,197
2009-09-15 2009-09-11 16.023 219,791 -17,768 0.26% 3,521,707
2009-09-10 2009-09-08 16.639 237,559 +8,276 0.29% 3,952,804
2009-09-09 2009-09-07 16.845 229,283 +487 0.28% 3,862,197
2009-09-08 2009-09-04 15.818 228,796 +1,460 0.27% 3,618,994
2009-09-07 2009-09-03 15.818 227,336 +7,302 0.27% 3,595,901
2009-09-02 2009-08-31 15.612 220,034 +1,947 0.26% 3,435,201
2009-09-01 2009-08-28 16.023 218,087 +1,461 0.26% 3,494,404
2009-08-19 2009-08-17 16.434 216,626 +7,302 0.26% 3,559,994
2009-08-18 2009-08-14 17.050 209,324 +7,302 0.25% 3,568,994
2009-08-17 2009-08-13 17.050 202,022 +2,920 0.24% 3,444,495
2009-08-14 2009-08-12 17.256 199,102 +1,583 0.24% 3,435,608
2009-08-13 2009-08-11 17.461 197,519 +121 0.24% 3,448,868
2009-08-12 2009-08-10 17.256 197,398 +244 0.24% 3,406,205
2009-08-10 2009-08-06 17.461 197,154 +1,947 0.24% 3,442,495
2009-08-07 2009-08-05 17.461 195,207 +17,038 0.23% 3,408,498
2009-08-06 2009-08-04 17.050 178,169 +974 0.21% 3,037,799
2009-08-05 2009-08-03 17.461 177,195 -1,948 0.21% 3,093,992
2009-08-04 2009-07-31 17.666 179,143 +3,408 0.22% 3,164,806
2009-07-31 2009-07-29 17.050 175,735 +1,582 0.21% 2,996,299
2009-07-28 2009-07-24 17.666 174,153 -5,355 0.21% 3,076,650
2009-07-24 2009-07-22 17.461 179,508 +365 0.22% 3,134,379
2009-07-23 2009-07-21 17.256 179,143 +1,461 0.22% 3,091,205
2009-07-22 2009-07-20 16.845 177,682 -2,434 0.21% 2,992,995
2009-07-20 2009-07-16 16.639 180,116 +4,503 0.22% 2,996,995
2009-07-17 2009-07-15 16.845 175,613 +2,434 0.21% 2,958,144
2009-07-15 2009-07-13 16.228 173,179 +4,381 0.21% 2,810,419
2009-07-14 2009-07-10 16.639 168,798 -2,191 0.20% 2,808,672
2009-07-13 2009-07-09 16.434 170,989 +974 0.21% 2,810,004
2009-07-09 2009-07-07 16.228 170,015 +9,127 0.20% 2,759,072
2009-07-08 2009-07-06 16.639 160,888 +16,430 0.19% 2,677,056
2009-07-07 2009-07-03 16.434 144,458 +1,704 0.17% 2,373,998
2009-07-06 2009-07-02 16.639 142,754 +2,434 0.17% 2,375,320
2009-07-03 2009-06-30 17.050 140,320 -487 0.17% 2,392,470
2009-07-02 2009-06-29 17.050 140,807 -2,556 0.17% 2,400,773
2009-06-30 2009-06-26 17.050 143,363 +2,434 0.17% 2,444,353
2009-06-29 2009-06-25 17.050 140,929 +244 0.17% 2,402,853
2009-06-25 2009-06-23 16.434 140,685 +2,677 0.17% 2,311,993
2009-06-24 2009-06-22 17.256 138,008 -974 0.17% 2,381,400
2009-06-23 2009-06-19 17.666 138,982 -2,920 0.17% 2,455,307
2009-06-22 2009-06-18 17.461 141,902 +11,196 0.17% 2,477,743
2009-06-19 2009-06-17 17.872 130,706 -4,503 0.16% 2,335,950
2009-06-18 2009-06-16 17.872 135,209 -1,460 0.16% 2,416,427
2009-06-17 2009-06-15 18.077 136,669 -487 0.16% 2,470,594
2009-06-16 2009-06-12 18.488 137,156 -852 0.16% 2,535,748
2009-06-15 2009-06-11 20.337 138,008 +9,736 0.17% 2,806,650
2009-06-12 2009-06-10 18.283 128,272 -974 0.15% 2,345,150
2009-06-11 2009-06-09 17.872 129,246 -3,651 0.16% 2,309,857
2009-06-10 2009-06-08 17.872 132,897 +1,339 0.16% 2,375,107
2009-06-09 2009-06-05 17.872 131,558 -2,434 0.16% 2,351,177
2009-06-08 2009-06-04 17.872 133,992 +1,460 0.16% 2,394,677
2009-06-05 2009-06-03 18.077 132,532 -2,920 0.16% 2,395,809
2009-06-04 2009-06-02 18.283 135,452 +2,677 0.16% 2,476,419
2009-06-03 2009-06-01 17.666 132,775 -1,217 0.16% 2,345,652
2009-06-02 2009-05-29 17.194 133,992 -3,529 0.16% 2,303,844
2009-06-01 2009-05-27 16.799 137,521 +11,023 0.17% 2,310,164
2009-05-27 2009-05-25 16.403 126,498 +52,370 0.15% 2,074,993
2009-05-26 2009-05-22 16.403 74,128 +4,048 0.09% 1,215,949
2009-05-25 2009-05-21 17.194 70,080 +1,518 0.08% 1,204,948
2009-05-22 2009-05-20 16.799 68,562 +506 0.08% 1,151,748
2009-05-21 2009-05-19 16.601 68,056 -2,277 0.08% 1,129,798
2009-05-20 2009-05-18 16.601 70,333 +2,783 0.08% 1,167,598
2009-05-19 2009-05-15 16.403 67,550 -506 0.08% 1,108,048
2009-05-18 2009-05-14 15.810 68,056 +2,277 0.08% 1,075,998
2009-05-15 2009-05-13 16.206 65,779 -3,795 0.08% 1,065,997
2009-05-14 2009-05-12 16.206 69,574 -1,012 0.08% 1,127,498
2009-05-13 2009-05-11 16.206 70,586 +2,024 0.08% 1,143,898
2009-05-12 2009-05-08 16.403 68,562 +3,036 0.08% 1,124,648
2009-05-11 2009-05-07 15.415 65,526 -253 0.08% 1,010,097
2009-05-08 2009-05-06 16.008 65,779 +506 0.08% 1,052,997
2009-05-07 2009-05-05 15.810 65,273 +1,518 0.08% 1,031,997
2009-05-06 2009-05-04 15.415 63,755 -1,265 0.07% 982,797
2009-05-05 2009-04-30 16.008 65,020 -1,518 0.08% 1,040,847
2009-05-04 2009-04-29 16.206 66,538 -5,566 0.08% 1,078,297
2009-04-30 2009-04-28 16.403 72,104 +4,301 0.08% 1,182,748
2009-04-29 2009-04-27 18.380 67,803 +10,373 0.08% 1,246,197
2009-04-27 2009-04-23 14.032 57,430 -253 0.07% 805,846
2009-04-23 2009-04-21 14.229 57,683 -1,012 0.07% 820,796
2009-04-22 2009-04-20 14.229 58,695 -3,036 0.07% 835,196
2009-04-21 2009-04-17 14.229 61,731 -1,012 0.07% 878,397
2009-04-20 2009-04-16 14.229 62,743 -3,289 0.07% 892,797
2009-04-17 2009-04-15 14.625 66,032 -886 0.08% 965,698
2009-04-16 2009-04-14 13.834 66,918 -21,504 0.08% 925,755
2009-04-15 2009-04-09 13.439 88,422 +6,198 0.10% 1,188,295
2009-04-14 2009-04-08 13.044 82,224 +506 0.10% 1,072,500
2009-04-09 2009-04-07 13.637 81,718 +6,451 0.09% 1,114,350
2009-04-08 2009-04-06 11.858 75,267 -1,012 0.09% 892,505
2009-04-07 2009-04-03 12.055 76,279 -1,771 0.09% 919,581
2009-04-06 2009-04-02 11.265 78,050 +6,325 0.09% 879,230
2009-04-02 2009-03-31 10.672 71,725 +6,072 0.08% 765,454
2009-04-01 2009-03-30 10.870 65,653 -1,012 0.08% 713,629
2009-03-31 2009-03-27 10.474 66,665 +28,842 0.08% 698,279
2009-03-27 2009-03-25 11.463 37,823 -1,012 0.04% 433,550
2009-03-19 2009-03-17 10.870 38,835 -3,542 0.04% 422,125
2009-03-12 2009-03-10 11.660 42,377 -1,012 0.05% 494,125
2009-02-19 2009-02-17 13.439 43,389 -3,542 0.05% 583,101
2009-02-16 2009-02-12 13.241 46,931 -2,530 0.05% 621,426
2009-02-12 2009-02-10 13.044 49,461 -3,542 0.06% 645,152
2009-02-11 2009-02-09 13.439 53,003 -38,582 0.06% 712,302
2009-02-10 2009-02-06 13.439 91,585 -4,554 0.11% 1,230,802
2009-02-09 2009-02-05 13.439 96,139 +34,028 0.11% 1,292,003
2009-02-06 2009-02-04 13.834 62,111 +19,228 0.07% 859,254
2009-01-15 2009-01-13 12.846 42,883 -2,530 0.05% 550,876
2009-01-13 2009-01-09 13.637 45,413 -506 0.05% 619,276
2009-01-08 2009-01-06 13.637 45,919 +4,554 0.05% 626,176
2008-11-06 2008-11-04 15.020 41,365 -1,518 0.05% 621,300
2008-10-31 2008-10-29 11.660 42,883 +1,518 0.05% 500,025
2008-10-13 2008-10-09 15.613 41,365 -1,012 0.05% 645,825
2008-09-26 2008-09-24 17.194 42,377 -506 0.05% 728,626
2008-09-23 2008-09-19 16.206 42,883 -3,036 0.05% 694,951
2008-09-17 2008-09-12 18.577 45,919 -1,518 0.05% 853,051
2008-08-12 2008-08-08 20.554 47,437 -1,265 0.05% 975,002
2008-08-11 2008-08-07 21.344 48,702 -506 0.06% 1,039,502
2008-07-28 2008-07-24 21.344 49,208 +1,265 0.06% 1,050,303
2008-07-14 2008-07-10 20.949 47,943 -253 0.06% 1,004,352
2008-07-10 2008-07-08 19.961 48,196 -126 0.06% 962,027
2008-07-02 2008-06-27 21.739 48,322 +1,012 0.06% 1,050,491
2008-06-24 2008-06-20 23.320 47,310 -1,012 0.05% 1,103,291
2008-06-16 2008-06-12 23.716 48,322 -1,518 0.06% 1,145,991
2008-06-05 2008-06-03 23.716 49,840 +1,518 0.06% 1,181,991
2008-06-02 2008-05-29 24.111 48,322 -1,518 0.06% 1,165,091
2008-05-30 2008-05-28 24.309 49,840 -253 0.06% 1,211,541
2008-05-29 2008-05-27 23.913 50,093 -2,530 0.06% 1,197,891
2008-05-28 2008-05-26 24.901 52,623 -2,530 0.06% 1,310,392
2008-05-27 2008-05-23 26.087 55,153 +759 0.06% 1,438,792
2008-05-26 2008-05-22 26.483 54,394 +253 0.06% 1,440,492
2008-05-23 2008-05-21 27.273 54,141 +6,578 0.06% 1,476,591
2008-05-22 2008-05-20 25.890 47,563 -3,542 0.05% 1,231,390
2008-05-20 2008-05-16 25.336 51,105 -2,036 0.06% 1,294,811
2008-05-19 2008-05-15 25.144 53,141 +521 0.06% 1,336,196
2008-05-15 2008-05-13 23.993 52,620 -1,042 0.06% 1,262,496
2008-05-07 2008-05-05 23.609 53,662 -912 0.06% 1,266,896
2008-04-29 2008-04-25 23.033 54,574 -130 0.06% 1,257,002
2008-04-23 2008-04-21 23.033 54,704 -130 0.06% 1,259,997
2008-04-15 2008-04-11 22.841 54,834 -1,042 0.06% 1,252,466
2008-04-11 2008-04-09 22.649 55,876 -17,454 0.06% 1,265,541
2008-04-10 2008-04-08 22.841 73,330 +1,042 0.08% 1,674,934
2008-04-09 2008-04-07 23.033 72,288 -1,042 0.08% 1,665,009
2008-04-08 2008-04-03 22.841 73,330 +912 0.08% 1,674,934
2008-04-03 2008-04-01 24.377 72,418 -2,865 0.08% 1,765,303
2008-03-20 2008-03-18 20.346 75,283 -1,042 0.08% 1,531,693
2008-03-18 2008-03-14 19.962 76,325 +521 0.09% 1,523,594
2008-03-07 2008-03-05 23.801 75,804 +1,042 0.09% 1,804,192
2008-02-04 2008-01-31 22.649 74,762 -521 0.08% 1,693,292
2008-01-25 2008-01-23 23.993 75,283 -131 0.08% 1,806,242
2008-01-24 2008-01-22 23.033 75,414 -11,461 0.08% 1,737,010
2008-01-21 2008-01-17 25.912 86,875 +7,293 0.10% 2,251,115
2008-01-16 2008-01-14 27.640 79,582 -651 0.09% 2,199,614
2008-01-15 2008-01-11 27.832 80,233 +1,042 0.09% 2,233,007
2008-01-14 2008-01-10 27.832 79,191 +3,126 0.09% 2,204,007
2008-01-11 2008-01-09 28.407 76,065 +2,084 0.09% 2,160,805
2008-01-10 2008-01-08 28.791 73,981 +2,084 0.08% 2,130,004
2008-01-09 2008-01-07 28.599 71,897 -3,517 0.08% 2,056,203
2008-01-08 2008-01-04 27.640 75,414 -2,605 0.08% 2,084,412
2008-01-03 2007-12-31 27.064 78,019 -1,823 0.09% 2,111,488
2008-01-02 2007-12-27 26.680 79,842 -1,954 0.09% 2,130,175
2007-12-28 2007-12-24 26.488 81,796 +1,824 0.09% 2,166,607
2007-12-20 2007-12-18 25.528 79,972 +2,344 0.09% 2,041,544
2007-12-18 2007-12-14 27.064 77,628 +521 0.09% 2,100,906
2007-12-14 2007-12-12 27.256 77,107 -1,693 0.09% 2,101,605
2007-12-11 2007-12-07 27.256 78,800 +2,084 0.09% 2,147,749
2007-12-05 2007-12-03 27.832 76,716 +1,823 0.09% 2,135,123
2007-12-03 2007-11-29 27.256 74,893 -130 0.08% 2,041,261
2007-11-30 2007-11-28 26.488 75,023 +130 0.08% 1,987,204
2007-11-28 2007-11-26 28.791 74,893 -1,042 0.08% 2,156,262
2007-11-27 2007-11-23 26.872 75,935 -5,209 0.09% 2,040,512
2007-11-23 2007-11-21 27.640 81,144 -1,694 0.09% 2,242,787
2007-11-22 2007-11-20 27.832 82,838 +521 0.09% 2,305,508
2007-11-21 2007-11-19 28.599 82,317 -9,638 0.09% 2,354,208
2007-11-20 2007-11-16 28.215 91,955 -2,735 0.10% 2,594,548
2007-11-19 2007-11-15 30.327 94,690 -4,038 0.11% 2,871,642
2007-11-16 2007-11-14 31.095 98,728 -781 0.11% 3,069,901
2007-11-15 2007-11-13 29.175 99,509 -7,425 0.11% 2,903,187
2007-11-14 2007-11-12 29.559 106,934 +3,908 0.12% 3,160,862
2007-11-13 2007-11-09 29.559 103,026 -6,903 0.12% 3,045,346
2007-11-12 2007-11-08 27.640 109,929 +7,684 0.12% 3,038,392
2007-11-07 2007-11-05 25.144 102,245 +8,857 0.11% 2,570,884
2007-10-31 2007-10-29 26.872 93,388 +3,647 0.10% 2,509,506
2007-10-29 2007-10-25 26.680 89,741 -1,954 0.10% 2,394,279
2007-10-26 2007-10-24 26.488 91,695 +1,563 0.10% 2,428,811
2007-10-25 2007-10-23 26.680 90,132 +1,563 0.10% 2,404,711
2007-10-24 2007-10-22 26.680 88,569 -651 0.10% 2,363,010
2007-10-23 2007-10-18 27.448 89,220 +1,824 0.10% 2,448,879
2007-10-22 2007-10-17 28.599 87,396 +7,033 0.10% 2,499,464
2007-10-18 2007-10-16 27.640 80,363 +1,563 0.09% 2,221,200
2007-10-16 2007-10-12 28.023 78,800 -391 0.09% 2,208,249
2007-10-15 2007-10-11 28.983 79,191 -2,344 0.09% 2,295,207
2007-10-12 2007-10-10 28.791 81,535 -2,084 0.09% 2,347,493
2007-10-11 2007-10-09 29.559 83,619 -33,734 0.09% 2,471,694
2007-10-10 2007-10-08 26.872 117,353 +260 0.13% 3,153,489
2007-10-09 2007-10-05 27.256 117,093 +521 0.13% 3,191,452
2007-10-05 2007-10-03 27.256 116,572 +3,908 0.13% 3,177,252
2007-10-03 2007-09-28 27.448 112,664 -521 0.13% 3,092,361
2007-09-27 2007-09-24 26.296 113,185 -1,042 0.13% 2,976,312
2007-09-25 2007-09-21 27.064 114,227 +521 0.13% 3,091,412
2007-09-24 2007-09-20 26.680 113,706 -1,042 0.13% 3,033,662
2007-09-21 2007-09-19 25.720 114,748 +1,042 0.13% 2,951,338
2007-09-20 2007-09-18 26.104 113,706 +1,562 0.13% 2,968,188
2007-09-17 2007-09-13 26.488 112,144 -2,735 0.13% 2,970,463
2007-09-14 2007-09-12 26.680 114,879 +912 0.13% 3,064,958
2007-09-12 2007-09-10 28.407 113,967 +21,230 0.13% 3,237,501
2007-09-11 2007-09-07 28.791 92,737 +5,210 0.10% 2,670,013
2007-09-10 2007-09-06 28.599 87,527 -4,298 0.10% 2,503,210
2007-09-07 2007-09-05 26.488 91,825 -651 0.10% 2,432,255
2007-09-06 2007-09-04 26.872 92,476 +521 0.10% 2,484,998
2007-09-05 2007-09-03 25.144 91,955 -521 0.10% 2,312,148
2007-09-04 2007-08-31 24.569 92,476 -391 0.10% 2,271,999
2007-09-03 2007-08-30 24.569 92,867 -1,563 0.10% 2,281,605
2007-08-29 2007-08-27 24.952 94,430 +130 0.11% 2,356,256
2007-08-27 2007-08-23 25.336 94,300 -130 0.11% 2,389,212
2007-08-24 2007-08-22 24.569 94,430 +1,772 0.11% 2,320,005
2007-08-23 2007-08-21 24.377 92,658 +52 0.10% 2,258,685
2007-08-22 2007-08-20 22.841 92,606 -1,042 0.10% 2,115,218
2007-08-21 2007-08-17 19.386 93,648 -2,866 0.11% 1,815,469
2007-08-20 2007-08-16 21.114 96,514 +1,563 0.11% 2,037,755
2007-08-16 2007-08-14 24.185 94,951 +391 0.11% 2,296,356
2007-08-15 2007-08-13 23.417 94,560 +391 0.11% 2,214,299
2007-08-14 2007-08-10 23.609 94,169 -5,210 0.11% 2,223,218
2007-08-10 2007-08-08 24.377 99,379 +7,033 0.11% 2,422,520
2007-08-08 2007-08-06 25.528 92,346 +1,433 0.10% 2,357,430
2007-08-06 2007-08-02 26.872 90,913 +1,563 0.10% 2,442,998
2007-08-03 2007-08-01 25.912 89,350 +5,340 0.10% 2,315,247
2007-07-30 2007-07-26 27.832 84,010 -8,857 0.09% 2,338,127
2007-07-27 2007-07-25 28.023 92,867 +3,517 0.10% 2,602,456
2007-07-26 2007-07-24 28.023 89,350 +4,168 0.10% 2,503,897
2007-07-25 2007-07-23 27.832 85,182 -651 0.10% 2,370,745
2007-07-24 2007-07-20 28.215 85,833 -5,471 0.10% 2,421,813
2007-07-18 2007-07-16 28.215 91,304 -912 0.10% 2,576,180
2007-07-17 2007-07-13 29.175 92,216 +5,992 0.10% 2,690,413
2007-07-13 2007-07-11 28.215 86,224 +1,302 0.10% 2,432,846
2007-07-12 2007-07-10 28.599 84,922 -1,563 0.10% 2,428,709
2007-07-11 2007-07-09 28.983 86,485 +1,824 0.10% 2,506,610
2007-07-05 2007-07-03 29.751 84,661 -2,605 0.10% 2,518,745
2007-07-04 2007-06-29 29.175 87,266 -521 0.10% 2,545,996
2007-07-03 2007-06-28 28.983 87,787 -1,042 0.10% 2,544,346
2007-06-29 2007-06-27 28.791 88,829 +8,466 0.10% 2,557,497
2007-06-28 2007-06-26 29.751 80,363 -1,042 0.09% 2,390,875
2007-06-27 2007-06-25 29.559 81,405 -130 0.09% 2,406,251
2007-06-26 2007-06-22 30.327 81,535 0.09% 2,472,693

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top