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: BANK OF COMMUNICATIONS TRUSTEE LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.400 367,000 +0 0.24% 146,800
2025-10-13 2025-10-09 0.430 367,000 +0 0.24% 157,810
2025-10-10 2025-10-08 0.435 367,000 +0 0.24% 159,645
2025-10-09 2025-10-06 0.440 367,000 +0 0.24% 161,480
2025-10-08 2025-10-03 0.435 367,000 +0 0.24% 159,645
2025-10-06 2025-10-02 0.440 367,000 +0 0.24% 161,480
2025-10-03 2025-09-30 0.440 367,000 +0 0.24% 161,480
2025-10-02 2025-09-29 0.450 367,000 +0 0.24% 165,150
2025-09-30 2025-09-26 0.440 367,000 +0 0.24% 161,480
2025-09-29 2025-09-25 0.410 367,000 +0 0.24% 150,470
2025-09-26 2025-09-24 0.420 367,000 +0 0.24% 154,140
2025-09-25 2025-09-23 0.420 367,000 +0 0.24% 154,140
2025-09-24 2025-09-22 0.405 367,000 +0 0.24% 148,635
2025-09-23 2025-09-19 0.430 367,000 +0 0.24% 157,810
2025-09-22 2025-09-18 0.435 367,000 +0 0.24% 159,645
2025-09-19 2025-09-17 0.440 367,000 +0 0.24% 161,480
2025-09-18 2025-09-16 0.435 367,000 +0 0.24% 159,645
2025-09-17 2025-09-15 0.455 367,000 +0 0.24% 166,985
2025-09-16 2025-09-12 0.430 367,000 +0 0.24% 157,810
2025-09-15 2025-09-11 0.450 367,000 +0 0.24% 165,150
2025-09-12 2025-09-10 0.445 367,000 +0 0.24% 163,315
2025-09-11 2025-09-09 0.460 367,000 +0 0.24% 168,820
2025-09-10 2025-09-08 0.450 367,000 +0 0.24% 165,150
2025-09-09 2025-09-05 0.440 367,000 +0 0.24% 161,480
2025-09-08 2025-09-04 0.450 367,000 +0 0.24% 165,150
2025-09-05 2025-09-03 0.425 367,000 +0 0.24% 155,975
2025-09-04 2025-09-02 0.425 367,000 +0 0.24% 155,975
2025-09-03 2025-09-01 0.420 367,000 +0 0.24% 154,140
2025-09-02 2025-08-29 0.440 367,000 +0 0.24% 161,480
2025-09-01 2025-08-28 0.435 367,000 +0 0.24% 159,645
2025-08-29 2025-08-27 0.420 367,000 +0 0.24% 154,140
2025-08-28 2025-08-26 0.450 367,000 +0 0.24% 165,150
2025-08-27 2025-08-25 0.435 367,000 +0 0.24% 159,645
2025-08-26 2025-08-22 0.400 367,000 +10,000 0.24% 146,800
2025-08-25 2025-08-21 0.400 357,000 -15,000 0.23% 142,800
2025-08-19 2025-08-15 0.435 372,000 -10,000 0.24% 161,820
2025-08-15 2025-08-13 0.510 382,000 +10,000 0.25% 194,820
2025-08-13 2025-08-11 0.335 372,000 -60,000 0.24% 124,620
2025-07-21 2025-07-17 0.390 432,000 -1,600 0.28% 168,480
2025-06-24 2025-06-20 0.460 433,600 +60,000 0.28% 199,456
2025-04-15 2025-04-11 0.310 373,600 -50,000 0.24% 115,816
2025-04-01 2025-03-28 0.310 423,600 -600 0.28% 131,316
2025-03-24 2025-03-20 0.247 424,200 +10,000 0.28% 104,777
2025-03-07 2025-03-05 0.320 414,200 -300 0.27% 132,544
2025-02-13 2025-02-11 0.330 414,500 -1,700 0.27% 136,785
2025-01-27 2025-01-23 0.335 416,200 -400 0.27% 139,427
2024-12-30 2024-12-24 0.405 416,600 -800 0.27% 168,723
2024-10-10 2024-10-08 0.940 417,400 +45,000 0.27% 392,356
2024-10-09 2024-10-07 1.260 372,400 -418,300 0.24% 469,224
2024-10-08 2024-10-04 0.370 790,700 -4,600 0.52% 292,559
2024-10-07 2024-10-03 0.232 795,300 +10,000 0.52% 184,510
2024-08-22 2024-08-20 0.325 785,300 -400 0.51% 255,222
2024-08-19 2024-08-15 0.365 785,700 -100 0.51% 286,780
2024-08-12 2024-08-08 0.350 785,800 -3,200 0.51% 275,030
2024-07-18 2024-07-16 0.375 789,000 -4,600 0.52% 295,875
2024-07-09 2024-07-05 0.425 793,600 -55,500 0.52% 337,280
2024-07-02 2024-06-27 0.500 849,100 -103,200 0.56% 424,550
2024-06-18 2024-06-14 0.575 952,300 +100,800 0.62% 547,573
2024-06-14 2024-06-12 0.525 851,500 +419,500 0.56% 447,038
2024-05-09 2024-05-07 0.700 432,000 -100 0.28% 302,400
2024-05-08 2024-05-06 0.700 432,100 +400 0.28% 302,470
2024-04-08 2024-04-03 0.925 431,700 -400 0.34% 399,323
2024-01-11 2024-01-09 1.550 432,100 -2,000 0.34% 669,755
2023-12-19 2023-12-15 1.500 434,100 -400 0.34% 651,150
2023-12-05 2023-12-01 1.500 434,500 +8,000 0.34% 651,750
2023-10-20 2023-10-18 1.425 426,500 -1,500 0.33% 607,763
2023-08-14 2023-08-10 1.675 428,000 -400 0.33% 716,900
2023-08-02 2023-07-31 1.750 428,400 -6,000 0.33% 749,700
2023-05-30 2023-05-25 1.900 434,400 +12,000 0.34% 825,360
2023-04-27 2023-04-25 1.975 422,400 -1,000 0.33% 834,240
2023-04-26 2023-04-24 2.000 423,400 +600 0.33% 846,800
2023-04-24 2023-04-20 1.850 422,800 -1,000 0.33% 782,180
2023-04-19 2023-04-17 1.850 423,800 +3,000 0.33% 784,030
2023-04-12 2023-04-06 1.775 420,800 +400 0.33% 746,920
2023-04-11 2023-04-04 1.900 420,400 +600 0.33% 798,760
2023-04-06 2023-04-03 1.875 419,800 +2,000 0.33% 787,125
2023-03-03 2023-03-01 2.300 417,800 -200 0.33% 960,940
2023-02-17 2023-02-15 2.400 418,000 -6,700 0.33% 1,003,200
2023-02-14 2023-02-10 2.175 424,700 -1,200 0.33% 923,723
2023-02-09 2023-02-07 2.425 425,900 -57,500 0.33% 1,032,808
2023-02-02 2023-01-31 2.000 483,400 -100 0.38% 966,800
2023-01-30 2023-01-26 2.050 483,500 +6,000 0.38% 991,175
2022-12-22 2022-12-20 1.975 477,500 -100 0.39% 943,063
2022-12-02 2022-11-30 2.100 477,600 -800 0.39% 1,002,960
2022-11-15 2022-11-11 2.150 478,400 -100 0.39% 1,028,560
2022-10-19 2022-10-17 2.100 478,500 -100 0.39% 1,004,850
2022-10-05 2022-09-30 2.125 478,600 -100 0.39% 1,017,025
2022-09-30 2022-09-28 2.125 478,700 -1,700 0.39% 1,017,238
2022-08-23 2022-08-19 2.100 480,400 -1,400 0.39% 1,008,840
2022-08-10 2022-08-08 1.975 481,800 -3,600 0.39% 951,555
2022-08-05 2022-08-03 1.700 485,400 +11,600 0.40% 825,180
2022-07-26 2022-07-22 2.100 473,800 -4,100 0.39% 994,980
2022-07-14 2022-07-12 2.200 477,900 -2,400 0.39% 1,051,380
2022-06-28 2022-06-24 2.275 480,300 -4,600 0.39% 1,092,683
2022-05-24 2022-05-20 2.075 484,900 +4,000 0.40% 1,006,168
2022-05-20 2022-05-18 2.025 480,900 -23,400 0.39% 973,823
2022-05-17 2022-05-13 2.125 504,300 +8,000 0.41% 1,071,638
2022-05-16 2022-05-12 2.075 496,300 +8,200 0.40% 1,029,823
2022-05-13 2022-05-11 2.175 488,100 +6,000 0.40% 1,061,618
2022-05-11 2022-05-06 2.025 482,100 -200 0.39% 976,253
2022-05-10 2022-05-05 2.175 482,300 +37,400 0.39% 1,049,003
2022-05-06 2022-05-04 2.300 444,900 -6,000 0.36% 1,023,270
2022-05-03 2022-04-28 2.025 450,900 -4,000 0.37% 913,073
2022-04-28 2022-04-26 2.250 454,900 -4,000 0.37% 1,023,525
2022-04-27 2022-04-25 1.825 458,900 +6,400 0.37% 837,493
2022-04-26 2022-04-22 2.200 452,500 +8,000 0.37% 995,500
2022-04-25 2022-04-21 2.400 444,500 +3,100 0.36% 1,066,800
2022-04-22 2022-04-20 2.575 441,400 +1,700 0.36% 1,136,605
2022-04-08 2022-04-06 1.850 439,700 -4,800 0.36% 813,445
2022-04-04 2022-03-31 1.800 444,500 +2,800 0.36% 800,100
2022-04-01 2022-03-30 1.675 441,700 +4,000 0.36% 739,848
2022-03-24 2022-03-22 1.375 437,700 +4,000 0.36% 601,838
2022-03-15 2022-03-11 1.575 433,700 +4,000 0.35% 683,078
2022-03-07 2022-03-03 1.875 429,700 +700 0.35% 805,688
2022-03-02 2022-02-28 1.875 429,000 -4,000 0.35% 804,375
2022-02-11 2022-02-09 2.075 433,000 +4,000 0.35% 898,475
2022-02-10 2022-02-08 1.775 429,000 +28,000 0.35% 761,475
2022-01-19 2022-01-17 2.800 401,000 +8,000 0.33% 1,122,800
2022-01-18 2022-01-14 2.975 393,000 -1,800 0.32% 1,169,175
2022-01-17 2022-01-13 2.975 394,800 +11,200 0.32% 1,174,530
2021-12-28 2021-12-22 3.050 383,600 -100 0.31% 1,169,980
2021-11-22 2021-11-18 3.575 383,700 -4,000 0.31% 1,371,728
2021-11-18 2021-11-16 3.650 387,700 +4,000 0.32% 1,415,105
2021-11-17 2021-11-15 3.525 383,700 +4,000 0.31% 1,352,543
2021-10-25 2021-10-21 3.850 379,700 +2,000 0.31% 1,461,845
2021-10-22 2021-10-20 4.000 377,700 +3,200 0.31% 1,510,800
2021-10-15 2021-10-11 4.525 374,500 +1,200 0.31% 1,694,613
2021-10-12 2021-10-08 4.550 373,300 +2,000 0.30% 1,698,515
2021-10-11 2021-10-07 4.900 371,300 +4,000 0.30% 1,819,370
2021-10-06 2021-10-04 4.900 367,300 +15,200 0.30% 1,799,770
2021-09-30 2021-09-28 4.575 352,100 -8,100 0.29% 1,610,858
2021-09-28 2021-09-24 5.225 360,200 -8,000 0.29% 1,882,045
2021-09-27 2021-09-23 6.250 368,200 +16,000 0.30% 2,301,250
2021-09-24 2021-09-21 6.375 352,200 +8,000 0.29% 2,245,275
2021-09-23 2021-09-20 5.625 344,200 +34,000 0.28% 1,936,125
2021-09-21 2021-09-17 4.525 310,200 +400 0.25% 1,403,655
2021-09-20 2021-09-16 4.350 309,800 -20,000 0.25% 1,347,630
2021-09-17 2021-09-15 4.100 329,800 -4,000 0.27% 1,352,180
2021-09-16 2021-09-14 4.125 333,800 -8,000 0.27% 1,376,925
2021-09-15 2021-09-13 3.850 341,800 +5,900 0.28% 1,315,930
2021-09-14 2021-09-10 3.500 335,900 -2,100 0.27% 1,175,650
2021-09-13 2021-09-09 3.525 338,000 +2,000 0.28% 1,191,450
2021-09-10 2021-09-08 3.450 336,000 +42,400 0.27% 1,159,200
2021-07-30 2021-07-28 2.250 293,600 -300 0.24% 660,600
2021-05-11 2021-05-07 2.250 293,900 -400 0.24% 661,275
2020-06-26 2020-06-23 2.250 294,300 -100 0.24% 662,175
2020-01-22 2020-01-20 2.375 294,400 +4,000 0.24% 699,200
2020-01-14 2020-01-10 2.125 290,400 -4,800 0.24% 617,100
2020-01-10 2020-01-08 2.225 295,200 +4,000 0.24% 656,820
2020-01-08 2020-01-06 2.425 291,200 -24,000 0.24% 706,160
2020-01-07 2020-01-03 2.500 315,200 -2,000 0.26% 788,000
2019-12-30 2019-12-24 2.425 317,200 -11,400 0.26% 769,210
2019-12-23 2019-12-19 2.300 328,600 -10,900 0.27% 755,780
2019-12-20 2019-12-18 2.525 339,500 +50,100 0.28% 857,238
2019-12-05 2019-12-03 1.750 289,400 -1,600 0.24% 506,450
2019-11-26 2019-11-22 1.750 291,000 -4,000 0.24% 509,250
2019-11-20 2019-11-18 1.750 295,000 +4,000 0.24% 516,250
2019-09-19 2019-09-17 2.225 291,000 +4,000 0.24% 647,475
2019-09-18 2019-09-16 2.075 287,000 -2,000 0.23% 595,525
2019-09-17 2019-09-13 2.000 289,000 -8,000 0.24% 578,000
2019-09-16 2019-09-12 2.025 297,000 -52,000 0.24% 601,425
2019-09-13 2019-09-11 2.050 349,000 -4,000 0.28% 715,450
2019-09-12 2019-09-10 2.025 353,000 +2,200 0.29% 714,825
2019-09-11 2019-09-09 2.075 350,800 -7,200 0.29% 727,910
2019-09-05 2019-09-03 2.725 358,000 -4,000 0.29% 975,550
2019-09-04 2019-09-02 2.725 362,000 +8,400 0.30% 986,450
2019-08-29 2019-08-27 2.475 353,600 +8,000 0.29% 875,160
2019-08-28 2019-08-26 2.500 345,600 -2,100 0.28% 864,000
2019-08-27 2019-08-23 2.500 347,700 +12,000 0.28% 869,250
2019-08-22 2019-08-20 2.500 335,700 -400 0.27% 839,250
2019-08-20 2019-08-16 2.575 336,100 +6,000 0.27% 865,458
2019-08-14 2019-08-12 2.950 330,100 +4,000 0.27% 973,795
2019-08-09 2019-08-07 2.975 326,100 +4,000 0.27% 970,148
2019-08-08 2019-08-06 3.100 322,100 +4,000 0.26% 998,510
2019-08-06 2019-08-02 3.125 318,100 -1,900 0.26% 994,063
2019-08-05 2019-08-01 3.250 320,000 +14,000 0.26% 1,040,000
2019-08-01 2019-07-30 3.425 306,000 -3,800 0.25% 1,048,050
2019-07-31 2019-07-29 3.700 309,800 -20,600 0.25% 1,146,260
2019-07-26 2019-07-24 2.925 330,400 -1,700 0.27% 966,420
2019-07-24 2019-07-22 3.250 332,100 -20,000 0.27% 1,079,325
2019-07-23 2019-07-19 3.400 352,100 +22,000 0.29% 1,197,140
2019-07-22 2019-07-18 3.375 330,100 -4,100 0.27% 1,114,088
2019-07-19 2019-07-17 2.450 334,200 -2,400 0.27% 818,790
2019-07-15 2019-07-11 2.600 336,600 +16,200 0.27% 875,160
2019-07-11 2019-07-09 3.525 320,400 +800 0.26% 1,129,410
2019-07-10 2019-07-08 3.275 319,600 +4,000 0.26% 1,046,690
2019-07-09 2019-07-05 3.325 315,600 +2,000 0.26% 1,049,370
2019-07-08 2019-07-04 3.300 313,600 +1,000 0.26% 1,034,880
2019-07-05 2019-07-03 3.500 312,600 +19,200 0.25% 1,094,100
2019-07-04 2019-07-02 4.175 293,400 +800 0.24% 1,224,945
2019-07-03 2019-06-28 4.350 292,600 +6,700 0.24% 1,272,810
2019-07-02 2019-06-27 4.525 285,900 +2,400 0.23% 1,293,698
2019-06-28 2019-06-26 4.850 283,500 -7,600 0.23% 1,374,975
2019-06-27 2019-06-25 4.300 291,100 -33,000 0.24% 1,251,730
2019-06-26 2019-06-24 4.900 324,100 +34,500 0.26% 1,588,090
2019-06-25 2019-06-21 4.000 289,600 -32,100 0.24% 1,158,400
2019-06-24 2019-06-20 3.150 321,700 -11,400 0.26% 1,013,355
2019-06-21 2019-06-19 2.475 333,100 -22,000 0.27% 824,423
2019-06-20 2019-06-18 2.525 355,100 -2,100 0.29% 896,628
2019-06-19 2019-06-17 2.275 357,200 +23,600 0.29% 812,630
2019-06-18 2019-06-14 1.875 333,600 -12,400 0.27% 625,500
2019-06-17 2019-06-13 1.975 346,000 -6,000 0.28% 683,350
2019-06-14 2019-06-12 1.975 352,000 +16,800 0.29% 695,200
2019-06-13 2019-06-11 2.175 335,200 +22,200 0.27% 729,060
2019-06-12 2019-06-10 1.600 313,000 -4,000 0.26% 500,800
2019-06-11 2019-06-06 1.400 317,000 +25,600 0.26% 443,800
2019-06-10 2019-06-05 1.625 291,400 -6,600 0.24% 473,525
2019-06-06 2019-06-04 1.175 298,000 +4,600 0.24% 350,150
2019-06-05 2019-06-03 1.600 293,400 -37,900 0.24% 469,440
2019-06-04 2019-05-31 1.200 331,300 -57,200 0.27% 397,560
2019-06-03 2019-05-30 1.175 388,500 -124,900 0.32% 456,488
2019-05-31 2019-05-29 1.250 513,400 +128,300 0.42% 641,750
2019-05-30 2019-05-28 1.225 385,100 +73,700 0.31% 471,748
2019-05-29 2019-05-27 1.025 311,400 +82,200 0.25% 319,185
2019-05-23 2019-05-21 7.750 229,200 +4,000 0.19% 1,776,300
2019-05-22 2019-05-20 7.750 225,200 -4,000 0.18% 1,745,300
2019-05-21 2019-05-17 7.875 229,200 +4,000 0.19% 1,804,950
2019-05-17 2019-05-15 8.375 225,200 -8,000 0.18% 1,886,050
2019-05-10 2019-05-08 9.375 233,200 +4,000 0.19% 2,186,250
2019-05-07 2019-05-03 9.875 229,200 -1,700 0.19% 2,263,350
2019-05-03 2019-04-30 9.000 230,900 -18,300 0.19% 2,078,100
2019-04-10 2019-04-08 7.000 249,200 -12,000 0.20% 1,744,400
2019-04-08 2019-04-03 6.375 261,200 +13,600 0.21% 1,665,150
2019-04-03 2019-04-01 6.025 247,600 -2,000 0.20% 1,491,790
2019-04-01 2019-03-28 5.950 249,600 +15,900 0.20% 1,485,120
2019-03-28 2019-03-26 9.625 233,700 -900 0.19% 2,249,363
2019-03-27 2019-03-25 9.250 234,600 -100 0.19% 2,170,050
2019-03-14 2019-03-12 8.125 234,700 -4,000 0.19% 1,906,938
2019-03-13 2019-03-11 8.000 238,700 -4,100 0.19% 1,909,600
2019-03-12 2019-03-08 7.625 242,800 -8,000 0.20% 1,851,350
2019-03-08 2019-03-06 7.000 250,800 +8,000 0.20% 1,755,600
2019-03-06 2019-03-04 7.125 242,800 +4,000 0.20% 1,729,950
2019-03-04 2019-02-28 8.000 238,800 +4,000 0.19% 1,910,400
2019-02-27 2019-02-25 8.375 234,800 -100 0.19% 1,966,450
2019-02-25 2019-02-21 8.875 234,900 -400 0.19% 2,084,738
2019-01-31 2019-01-29 9.625 235,300 -2,000 0.19% 2,264,763
2019-01-25 2019-01-23 9.500 237,300 +2,000 0.19% 2,254,350
2019-01-22 2019-01-18 10.000 235,300 -1,200 0.19% 2,353,000
2019-01-08 2019-01-04 7.500 236,500 +1,000 0.19% 1,773,750
2019-01-03 2018-12-31 8.125 235,500 -800 0.19% 1,913,438
2019-01-02 2018-12-27 7.750 236,300 +4,000 0.19% 1,831,325
2018-11-09 2018-11-07 10.125 232,300 -100 0.19% 2,352,038
2018-11-06 2018-11-02 10.000 232,400 -100 0.19% 2,324,000
2018-11-05 2018-11-01 10.000 232,500 -300 0.19% 2,325,000
2018-10-31 2018-10-29 10.125 232,800 -1,000 0.19% 2,357,100
2018-10-30 2018-10-26 10.375 233,800 +1,000 0.19% 2,425,675
2018-10-25 2018-10-23 10.500 232,800 -500 0.19% 2,444,400
2018-10-18 2018-10-15 10.375 233,300 +500 0.19% 2,420,488
2018-10-10 2018-10-08 10.500 232,800 +4,400 0.19% 2,444,400
2018-09-28 2018-09-26 11.250 228,400 +2,000 0.19% 2,569,500
2018-09-24 2018-09-20 11.375 226,400 -4,100 0.18% 2,575,300
2018-09-21 2018-09-19 11.250 230,500 +2,000 0.19% 2,593,125
2018-09-20 2018-09-18 11.375 228,500 +4,800 0.19% 2,599,188
2018-09-13 2018-09-11 12.375 223,700 +100 0.18% 2,768,288
2018-09-07 2018-09-05 13.750 223,600 +2,000 0.18% 3,074,500
2018-09-03 2018-08-30 15.250 221,600 -2,000 0.18% 3,379,400
2018-08-31 2018-08-29 14.000 223,600 -400 0.18% 3,130,400
2018-08-29 2018-08-27 13.250 224,000 -8,000 0.18% 2,968,000
2018-08-28 2018-08-24 13.500 232,000 -800 0.19% 3,132,000
2018-08-27 2018-08-23 13.750 232,800 -400 0.19% 3,201,000
2018-08-22 2018-08-20 13.000 233,200 -2,300 0.19% 3,031,600
2018-08-21 2018-08-17 13.000 235,500 +2,300 0.19% 3,061,500
2018-08-17 2018-08-15 13.250 233,200 -4,000 0.19% 3,089,900
2018-08-16 2018-08-14 14.000 237,200 +4,700 0.19% 3,320,800
2018-08-15 2018-08-13 14.500 232,500 +10,800 0.19% 3,371,250
2018-08-10 2018-08-08 13.500 221,700 -4,000 0.18% 2,992,950
2018-08-09 2018-08-07 14.250 225,700 -2,100 0.18% 3,216,225
2018-08-08 2018-08-06 14.500 227,800 +1,200 0.19% 3,303,100
2018-08-06 2018-08-02 15.500 226,600 -1,700 0.18% 3,512,300
2018-08-03 2018-08-01 15.500 228,300 -2,800 0.19% 3,538,650
2018-08-02 2018-07-31 14.750 231,100 +1,400 0.19% 3,408,725
2018-07-26 2018-07-24 11.250 229,700 +4,000 0.19% 2,584,125
2018-07-19 2018-07-17 10.875 225,700 -3,100 0.18% 2,454,488
2018-07-17 2018-07-13 10.750 228,800 -800 0.19% 2,459,600
2018-07-16 2018-07-12 10.875 229,600 -800 0.19% 2,496,900
2018-07-11 2018-07-09 10.375 230,400 +800 0.19% 2,390,400
2018-07-10 2018-07-06 10.500 229,600 -1,000 0.19% 2,410,800
2018-07-09 2018-07-05 10.750 230,600 -20,000 0.19% 2,478,950
2018-07-06 2018-07-04 11.250 250,600 -400 0.20% 2,819,250
2018-07-03 2018-06-28 12.500 251,000 -100 0.20% 3,137,500
2018-06-28 2018-06-26 12.750 251,100 -800 0.22% 3,201,525
2018-06-26 2018-06-22 12.750 251,900 -4,100 0.22% 3,211,725
2018-06-25 2018-06-21 13.500 256,000 +3,400 0.22% 3,456,000
2018-06-22 2018-06-20 13.250 252,600 -2,600 0.22% 3,346,950
2018-06-21 2018-06-19 11.250 255,200 -800 0.22% 2,871,000
2018-06-20 2018-06-15 15.000 256,000 -400 0.22% 3,840,000
2018-06-19 2018-06-14 16.000 256,400 -1,200 0.22% 4,102,400
2018-06-15 2018-06-13 16.250 257,600 -2,300 0.22% 4,186,000
2018-06-14 2018-06-12 15.750 259,900 -24,500 0.22% 4,093,425
2018-06-13 2018-06-11 16.250 284,400 +14,400 0.25% 4,621,500
2018-06-12 2018-06-08 16.750 270,000 -400 0.23% 4,522,500
2018-06-11 2018-06-07 17.500 270,400 +100 0.23% 4,732,000
2018-06-08 2018-06-06 17.250 270,300 -5,200 0.23% 4,662,675
2018-06-07 2018-06-05 18.750 275,500 -80,700 0.24% 5,165,625
2018-06-06 2018-06-04 16.500 356,200 -20,180 0.31% 5,877,300
2018-06-05 2018-06-01 12.250 376,380 +7,500 0.33% 4,610,655
2018-06-04 2018-05-31 10.125 368,880 +2,500 0.32% 3,734,910
2018-06-01 2018-05-30 8.375 366,380 -3,300 0.32% 3,068,433
2018-05-29 2018-05-25 8.000 369,680 -1,200 0.32% 2,957,440
2018-05-28 2018-05-24 8.000 370,880 +3,200 0.32% 2,967,040
2018-05-25 2018-05-23 9.625 367,680 -31,300 0.32% 3,538,920
2018-05-24 2018-05-21 7.250 398,980 -8,000 0.35% 2,892,605
2018-05-16 2018-05-14 4.400 406,980 -500 0.35% 1,790,712
2018-04-27 2018-04-25 4.350 407,480 -2,800 0.35% 1,772,538
2018-04-03 2018-03-28 5.075 410,280 -2,000 0.36% 2,082,171
2018-03-27 2018-03-23 5.000 412,280 +1,000 0.36% 2,061,400
2018-03-02 2018-02-28 6.075 411,280 -300 0.36% 2,498,526
2018-02-28 2018-02-26 6.075 411,580 -100 0.36% 2,500,349
2018-02-22 2018-02-20 6.250 411,680 +7,900 0.36% 2,573,000
2018-02-08 2018-02-06 6.250 403,780 -900 0.35% 2,523,625
2018-02-05 2018-02-01 6.150 404,680 +100 0.35% 2,488,782
2018-02-01 2018-01-30 6.250 404,580 -100 0.35% 2,528,625
2018-01-25 2018-01-23 6.200 404,680 -2,800 0.35% 2,509,016
2018-01-24 2018-01-22 6.200 407,480 -1,700 0.35% 2,526,376
2018-01-19 2018-01-17 6.250 409,180 -100 0.36% 2,557,375
2018-01-12 2018-01-10 6.225 409,280 -200 0.36% 2,547,768
2018-01-09 2018-01-05 6.250 409,480 +1,300 0.36% 2,559,250
2018-01-05 2018-01-03 6.250 408,180 -3,200 0.36% 2,551,125
2018-01-03 2017-12-29 6.200 411,380 +14,800 0.36% 2,550,556
2017-12-27 2017-12-21 6.875 396,580 +10,000 0.35% 2,726,488
2017-12-01 2017-11-29 7.250 386,580 -200 0.34% 2,802,705
2017-11-23 2017-11-21 7.250 386,780 -7,000 0.34% 2,804,155
2017-11-20 2017-11-16 7.375 393,780 -200 0.34% 2,904,128
2017-11-17 2017-11-15 7.250 393,980 +10,400 0.34% 2,856,355
2017-11-16 2017-11-14 7.375 383,580 +5,600 0.33% 2,828,903
2017-11-15 2017-11-13 7.750 377,980 +4,100 0.33% 2,929,345
2017-11-14 2017-11-10 7.500 373,880 +2,800 0.33% 2,804,100
2017-11-06 2017-11-02 7.750 371,080 +700 0.32% 2,875,870
2017-10-30 2017-10-26 8.000 370,380 +2,000 0.38% 2,963,040
2017-10-18 2017-10-16 8.125 368,380 +2,100 0.38% 2,993,088
2017-10-12 2017-10-10 7.500 366,280 -2,800 0.38% 2,747,100
2017-10-10 2017-10-06 7.625 369,080 +8,000 0.38% 2,814,235
2017-10-03 2017-09-28 8.375 361,080 -8,800 0.37% 3,024,045
2017-09-19 2017-09-15 8.250 369,880 -1,400 0.38% 3,051,510
2017-08-31 2017-08-29 8.125 371,280 -6,800 0.38% 3,016,650
2017-08-29 2017-08-25 8.375 378,080 -1,700 0.39% 3,166,420
2017-08-14 2017-08-10 9.500 379,780 -100 0.39% 3,607,910
2017-08-08 2017-08-04 8.750 379,880 +10,000 0.39% 3,323,950
2017-08-04 2017-08-02 9.000 369,880 -600 0.38% 3,328,920
2017-07-25 2017-07-21 9.000 370,480 -100 0.40% 3,334,320
2017-07-19 2017-07-17 9.250 370,580 -100 0.40% 3,427,865
2017-06-30 2017-06-28 9.500 370,680 -6,400 0.40% 3,521,460
2017-06-28 2017-06-26 9.875 377,080 -200 0.40% 3,723,665
2017-06-13 2017-06-09 9.875 377,280 -16,000 0.40% 3,725,640
2017-06-05 2017-06-01 9.500 393,280 -5,200 0.42% 3,736,160
2017-06-02 2017-05-31 9.500 398,480 -3,300 0.43% 3,785,560
2017-06-01 2017-05-29 9.500 401,780 -20,000 0.43% 3,816,910
2017-05-26 2017-05-24 9.250 421,780 +3,900 0.47% 3,901,465
2017-05-24 2017-05-22 9.000 417,880 -4,000 0.46% 3,760,920
2017-05-15 2017-05-11 8.250 421,880 -100 0.47% 3,480,510
2017-05-11 2017-05-09 8.125 421,980 -200 0.47% 3,428,588
2017-05-09 2017-05-05 8.250 422,180 +2,800 0.47% 3,482,985
2017-05-05 2017-05-02 8.000 419,380 -1,600 0.46% 3,355,040
2017-05-04 2017-04-28 7.750 420,980 -2,000 0.47% 3,262,595
2017-05-02 2017-04-27 7.375 422,980 -800 0.47% 3,119,478
2017-04-27 2017-04-25 7.125 423,780 -2,400 0.47% 3,019,433
2017-04-25 2017-04-21 7.125 426,180 -4,000 0.47% 3,036,533
2017-04-21 2017-04-19 7.000 430,180 -8,000 0.48% 3,011,260
2017-04-10 2017-04-06 7.000 438,180 +100 0.49% 3,067,260
2017-03-31 2017-03-29 6.875 438,080 -2,200 0.49% 3,011,800
2017-03-29 2017-03-27 7.000 440,280 +2,200 0.49% 3,081,960
2017-03-20 2017-03-16 7.125 438,080 -2,100 0.49% 3,121,320
2017-03-17 2017-03-15 7.125 440,180 +13,100 0.49% 3,136,283
2017-03-15 2017-03-13 7.125 427,080 -2,000 0.47% 3,042,945
2017-03-03 2017-03-01 7.125 429,080 +2,400 0.48% 3,057,195
2017-03-02 2017-02-28 7.125 426,680 -10,000 0.47% 3,040,095
2017-02-13 2017-02-09 6.875 436,680 +10,000 0.48% 3,002,175
2017-02-10 2017-02-08 7.125 426,680 +800 0.47% 3,040,095
2017-02-03 2017-02-01 7.375 425,880 +2,000 0.47% 3,140,865
2017-02-02 2017-01-27 7.750 423,880 -7,700 0.47% 3,285,070
2017-01-26 2017-01-24 7.125 431,580 +4,000 0.48% 3,075,008
2017-01-25 2017-01-23 7.125 427,580 +6,400 0.47% 3,046,508
2017-01-20 2017-01-18 7.125 421,180 -300 0.47% 3,000,908
2017-01-18 2017-01-16 7.000 421,480 +2,000 0.47% 2,950,360
2017-01-13 2017-01-11 7.500 419,480 -6,000 0.46% 3,146,100
2017-01-05 2017-01-03 7.500 425,480 +2,000 0.47% 3,191,100
2017-01-04 2016-12-30 7.875 423,480 -4,400 0.47% 3,334,905
2016-12-29 2016-12-23 7.000 427,880 +2,000 0.47% 2,995,160
2016-12-06 2016-12-02 7.875 425,880 -2,000 0.47% 3,353,805
2016-12-05 2016-12-01 7.625 427,880 +2,000 0.47% 3,262,585
2016-12-01 2016-11-29 7.750 425,880 +3,200 0.47% 3,300,570
2016-11-17 2016-11-15 7.875 422,680 -3,800 0.47% 3,328,605
2016-11-14 2016-11-10 8.125 426,480 -100 0.47% 3,465,150
2016-11-11 2016-11-09 7.625 426,580 -400 0.47% 3,252,673
2016-10-28 2016-10-26 8.375 426,980 +6,000 0.47% 3,575,958
2016-10-25 2016-10-20 8.625 420,980 -600 0.47% 3,630,953
2016-10-24 2016-10-19 8.500 421,580 -2,000 0.47% 3,583,430
2016-10-20 2016-10-18 8.500 423,580 -600 0.47% 3,600,430
2016-10-19 2016-10-17 8.750 424,180 -6,000 0.47% 3,711,575
2016-10-03 2016-09-29 8.000 430,180 -2,000 0.48% 3,441,440
2016-09-29 2016-09-27 8.000 432,180 -900 0.48% 3,457,440
2016-09-28 2016-09-26 8.000 433,080 -200 0.48% 3,464,640
2016-09-22 2016-09-20 7.625 433,280 -4,200 0.58% 3,303,760
2016-09-19 2016-09-14 7.375 437,480 -800 0.58% 3,226,415
2016-09-14 2016-09-12 7.000 438,280 -8,500 0.58% 3,067,960
2016-09-07 2016-09-05 6.625 446,780 -4,300 0.59% 2,959,918
2016-09-06 2016-09-02 6.625 451,080 -22,300 0.60% 2,988,405
2016-09-05 2016-09-01 6.625 473,380 +10,000 0.63% 3,136,143
2016-07-21 2016-07-19 7.625 463,380 -40,000 0.62% 3,533,273
2016-07-20 2016-07-18 7.375 503,380 -10,000 0.67% 3,712,428
2016-07-13 2016-07-11 6.750 513,380 -100 0.68% 3,465,315
2016-07-08 2016-07-06 6.750 513,480 -100 0.68% 3,465,990
2016-07-07 2016-07-05 6.750 513,580 -2,000 0.68% 3,466,665
2016-06-30 2016-06-28 6.500 515,580 -24,800 0.69% 3,351,270
2016-06-29 2016-06-27 6.500 540,380 -600 0.72% 3,512,470
2016-06-14 2016-06-10 7.000 540,980 +2,000 0.72% 3,786,860
2016-06-13 2016-06-08 7.000 538,980 -400 0.72% 3,772,860
2016-06-06 2016-06-02 7.250 539,380 +10,000 0.72% 3,910,505
2016-05-26 2016-05-24 7.000 529,380 -7,200 0.70% 3,705,660
2016-05-25 2016-05-23 6.875 536,580 +7,100 0.71% 3,688,988
2016-05-18 2016-05-16 7.625 529,480 -1,000 0.70% 4,037,285
2016-05-17 2016-05-13 8.750 530,480 -7,200 0.71% 4,641,700
2016-05-13 2016-05-11 7.125 537,680 +7,200 0.71% 3,830,970
2016-05-09 2016-05-05 7.625 530,480 -4,800 0.71% 4,044,910
2016-05-06 2016-05-04 7.375 535,280 +6,400 0.71% 3,947,690
2016-05-03 2016-04-28 8.000 528,880 -2,400 0.70% 4,231,040
2016-04-28 2016-04-26 7.750 531,280 +6,400 0.71% 4,117,420
2016-04-26 2016-04-22 7.875 524,880 -100 0.70% 4,133,430
2016-04-22 2016-04-20 8.000 524,980 +2,000 0.70% 4,199,840
2016-04-18 2016-04-14 8.250 522,980 +800 0.70% 4,314,585
2016-04-14 2016-04-12 8.375 522,180 +2,000 0.69% 4,373,258
2016-04-12 2016-04-08 8.125 520,180 +12,000 0.69% 4,226,463
2016-04-08 2016-04-06 8.625 508,180 -2,900 0.68% 4,383,053
2016-04-05 2016-03-31 8.875 511,080 +2,800 0.68% 4,535,835
2016-04-01 2016-03-30 8.750 508,280 -2,400 0.68% 4,447,450
2016-03-31 2016-03-29 8.875 510,680 -48,000 0.68% 4,532,285
2016-03-29 2016-03-23 9.125 558,680 -1,600 0.74% 5,097,955
2016-03-23 2016-03-21 8.750 560,280 +12,000 0.74% 4,902,450
2016-03-21 2016-03-17 8.750 548,280 -3,600 0.73% 4,797,450
2016-03-17 2016-03-15 8.375 551,880 +16,000 0.73% 4,621,995
2016-03-15 2016-03-11 8.750 535,880 -800 0.71% 4,688,950
2016-03-11 2016-03-09 8.750 536,680 -2,000 0.71% 4,695,950
2016-03-10 2016-03-08 8.625 538,680 +800 0.72% 4,646,115
2016-03-08 2016-03-04 8.750 537,880 +5,600 0.71% 4,706,450
2016-03-04 2016-03-02 8.625 532,280 +4,000 0.71% 4,590,915
2016-03-02 2016-02-29 8.875 528,280 -700 0.70% 4,688,485
2016-02-29 2016-02-25 9.125 528,980 -3,700 0.70% 4,826,943
2016-02-22 2016-02-18 9.000 532,680 +6,000 0.71% 4,794,120
2016-02-02 2016-01-29 9.125 526,680 -4,000 0.70% 4,805,955
2016-01-29 2016-01-27 9.000 530,680 -15,920 0.71% 4,776,120
2016-01-18 2016-01-14 8.250 546,600 -4,400 0.73% 4,509,450
2016-01-15 2016-01-13 8.875 551,000 +4,400 0.73% 4,890,125
2016-01-14 2016-01-12 9.000 546,600 +2,000 0.73% 4,919,400
2016-01-07 2016-01-05 9.375 544,600 -14,200 0.72% 5,105,625
2016-01-06 2016-01-04 9.500 558,800 -2,000 0.74% 5,308,600
2016-01-05 2015-12-31 9.500 560,800 -19,100 0.75% 5,327,600
2016-01-04 2015-12-29 9.375 579,900 +2,000 0.77% 5,436,563
2015-12-22 2015-12-18 9.250 577,900 -500 0.77% 5,345,575
2015-12-21 2015-12-17 9.250 578,400 -5,600 0.77% 5,350,200
2015-12-18 2015-12-16 9.250 584,000 -10,900 0.78% 5,402,000
2015-12-10 2015-12-08 9.125 594,900 -11,000 0.87% 5,428,463
2015-12-08 2015-12-04 9.625 605,900 +4,400 0.89% 5,831,788
2015-12-04 2015-12-02 9.375 601,500 -4,000 0.88% 5,639,063
2015-12-01 2015-11-27 9.125 605,500 -3,200 0.89% 5,525,188
2015-11-26 2015-11-24 9.250 608,700 -4,000 0.89% 5,630,475
2015-11-24 2015-11-20 9.250 612,700 -2,000 0.90% 5,667,475
2015-11-18 2015-11-16 9.375 614,700 -4,000 0.90% 5,762,813
2015-11-17 2015-11-13 9.625 618,700 -4,000 0.90% 5,954,988
2015-11-11 2015-11-09 9.750 622,700 -800 0.91% 6,071,325
2015-10-30 2015-10-28 9.125 623,500 -100 0.91% 5,689,438
2015-10-13 2015-10-09 9.625 623,600 +8,000 0.91% 6,002,150
2015-09-24 2015-09-22 9.125 615,600 -800 0.90% 5,617,350
2015-09-18 2015-09-16 9.125 616,400 +800 0.90% 5,624,650
2015-09-16 2015-09-14 9.375 615,600 +4,000 0.90% 5,771,250
2015-09-11 2015-09-09 10.250 611,600 +3,200 0.89% 6,268,900
2015-09-01 2015-08-28 10.625 608,400 -3,000 0.89% 6,464,250
2015-08-31 2015-08-27 10.500 611,400 +3,000 0.89% 6,419,700
2015-08-26 2015-08-24 9.875 608,400 -2,800 0.89% 6,007,950
2015-08-25 2015-08-21 9.875 611,200 +6,400 0.89% 6,035,600
2015-08-21 2015-08-19 12.250 604,800 -4,000 0.88% 7,408,800
2015-08-20 2015-08-18 12.375 608,800 +2,000 0.89% 7,533,900
2015-08-19 2015-08-17 12.250 606,800 +2,000 0.89% 7,433,300
2015-08-14 2015-08-12 12.500 604,800 -32,900 0.88% 7,560,000
2015-08-13 2015-08-11 12.250 637,700 +1,200 0.93% 7,811,825
2015-08-12 2015-08-10 11.875 636,500 -4,800 0.93% 7,558,438
2015-08-04 2015-07-31 11.625 641,300 +4,800 0.94% 7,455,113
2015-08-03 2015-07-30 12.125 636,500 -400 0.93% 7,717,563
2015-07-31 2015-07-29 11.875 636,900 +2,000 0.93% 7,563,188
2015-07-30 2015-07-28 11.750 634,900 -8,000 0.93% 7,460,075
2015-07-28 2015-07-24 12.750 642,900 +2,700 0.94% 8,196,975
2015-07-23 2015-07-21 11.750 640,200 +3,400 0.94% 7,522,350
2015-07-22 2015-07-20 11.500 636,800 +6,000 0.93% 7,323,200
2015-07-16 2015-07-14 10.750 630,800 +100 0.92% 6,781,100
2015-07-14 2015-07-10 10.500 630,700 +300 0.92% 6,622,350
2015-07-13 2015-07-09 9.750 630,400 -20,800 0.92% 6,146,400
2015-07-10 2015-07-08 7.875 651,200 -4,000 0.95% 5,128,200
2015-07-08 2015-07-06 9.750 655,200 +8,000 0.96% 6,388,200
2015-07-07 2015-07-03 11.000 647,200 +6,200 0.95% 7,119,200
2015-07-06 2015-07-02 12.250 641,000 -100 0.94% 7,852,250
2015-07-03 2015-06-30 12.750 641,100 -800 0.94% 8,174,025
2015-07-02 2015-06-29 12.250 641,900 -54,000 0.94% 7,863,275
2015-06-30 2015-06-26 13.000 695,900 -3,600 1.02% 9,046,700
2015-06-29 2015-06-25 13.000 699,500 +2,000 1.02% 9,093,500
2015-06-26 2015-06-24 14.000 697,500 -3,200 1.02% 9,765,000
2015-06-24 2015-06-22 13.000 700,700 -400 1.02% 9,109,100
2015-06-23 2015-06-19 12.750 701,100 -5,600 1.03% 8,939,025
2015-06-22 2015-06-18 12.750 706,700 -23,000 1.03% 9,010,425
2015-06-19 2015-06-17 12.750 729,700 +800 1.07% 9,303,675
2015-06-18 2015-06-16 12.750 728,900 +8,200 1.07% 9,293,475
2015-06-17 2015-06-15 13.000 720,700 +15,500 1.05% 9,369,100
2015-06-16 2015-06-12 14.000 705,200 +8,500 1.03% 9,872,800
2015-06-15 2015-06-11 14.250 696,700 -13,200 1.02% 9,927,975
2015-06-12 2015-06-10 13.750 709,900 -2,700 1.04% 9,761,125
2015-06-11 2015-06-09 13.000 712,600 +14,000 1.04% 9,263,800
2015-06-10 2015-06-08 14.250 698,600 -8,100 1.02% 9,955,050
2015-06-08 2015-06-04 14.750 706,700 +2,200 1.03% 10,423,825
2015-06-05 2015-06-03 15.750 704,500 +18,100 1.03% 11,095,875
2015-06-04 2015-06-02 14.500 686,400 +4,000 1.00% 9,952,800
2015-06-03 2015-06-01 14.500 682,400 -2,000 1.00% 9,894,800
2015-06-02 2015-05-29 14.250 684,400 +14,300 1.00% 9,752,700
2015-06-01 2015-05-28 14.000 670,100 +50,400 0.98% 9,381,400
2015-05-29 2015-05-27 14.500 619,700 +23,200 0.91% 8,985,650
2015-05-28 2015-05-26 14.750 596,500 +22,000 0.87% 8,798,375
2015-05-27 2015-05-22 14.000 574,500 -34,400 0.84% 8,043,000
2015-05-21 2015-05-19 12.250 608,900 +1,200 0.89% 7,459,025
2015-05-20 2015-05-18 11.625 607,700 +5,600 0.89% 7,064,513
2015-05-18 2015-05-14 11.875 602,100 +6,800 0.88% 7,149,938
2015-05-13 2015-05-11 12.750 595,300 -6,000 0.87% 7,590,075
2015-05-12 2015-05-08 10.875 601,300 +6,200 0.88% 6,539,138
2015-05-08 2015-05-06 11.125 595,100 +2,700 0.87% 6,620,488
2015-05-06 2015-05-04 11.750 592,400 -8,100 0.87% 6,960,700
2015-05-04 2015-04-29 11.500 600,500 -100 0.88% 6,905,750
2015-04-30 2015-04-28 11.375 600,600 -400 0.88% 6,831,825
2015-04-28 2015-04-24 11.250 601,000 -400 0.88% 6,761,250
2015-04-24 2015-04-22 11.250 601,400 +800 0.88% 6,765,750
2015-04-23 2015-04-21 11.375 600,600 -200 0.88% 6,831,825
2015-04-20 2015-04-16 11.375 600,800 +48,000 0.88% 6,834,100
2015-04-15 2015-04-13 12.250 552,800 -200 0.81% 6,771,800
2015-04-10 2015-04-08 10.625 553,000 -200 0.81% 5,875,625
2015-03-09 2015-03-05 9.375 553,200 -4,000 0.81% 5,186,250
2015-02-27 2015-02-25 9.250 557,200 -400 0.81% 5,154,100
2015-02-26 2015-02-24 9.250 557,600 -4,000 0.82% 5,157,800
2015-02-05 2015-02-03 9.375 561,600 -100 0.82% 5,265,000
2015-02-04 2015-02-02 9.250 561,700 +100 0.82% 5,195,725
2015-01-30 2015-01-28 9.625 561,600 -4,000 0.82% 5,405,400
2015-01-28 2015-01-26 9.875 565,600 +1,700 0.83% 5,585,300
2015-01-27 2015-01-23 10.250 563,900 +300 0.82% 5,779,975
2015-01-16 2015-01-14 10.250 563,600 -1,000 0.82% 5,776,900
2015-01-13 2015-01-09 10.500 564,600 +2,000 0.83% 5,928,300
2015-01-12 2015-01-08 9.750 562,600 +8,000 0.82% 5,485,350
2015-01-09 2015-01-07 9.125 554,600 +1,000 0.81% 5,060,725
2015-01-08 2015-01-06 9.125 553,600 +1,600 0.81% 5,051,600
2015-01-06 2015-01-02 9.000 552,000 -100 0.81% 4,968,000
2014-12-23 2014-12-19 9.000 552,100 -400 0.81% 4,968,900
2014-12-19 2014-12-17 8.750 552,500 +100 0.81% 4,834,375
2014-12-15 2014-12-11 8.875 552,400 -100 0.81% 4,902,550
2014-12-12 2014-12-10 8.875 552,500 -5,600 0.81% 4,903,438
2014-12-11 2014-12-09 8.750 558,100 +4,000 0.82% 4,883,375
2014-12-10 2014-12-08 8.750 554,100 -4,000 0.81% 4,848,375
2014-11-17 2014-11-13 11.375 558,100 -5,300 0.82% 6,348,388
2014-11-10 2014-11-06 11.375 563,400 +800 0.82% 6,408,675
2014-11-07 2014-11-05 11.375 562,600 -2,400 0.82% 6,399,575
2014-10-30 2014-10-28 11.500 565,000 +2,800 0.83% 6,497,500
2014-10-20 2014-10-16 11.750 562,200 +2,800 0.82% 6,605,850
2014-10-17 2014-10-15 12.250 559,400 -800 0.82% 6,852,650
2014-10-07 2014-10-03 11.625 560,200 -12,000 0.82% 6,512,325
2014-10-03 2014-09-29 11.625 572,200 -25,000 0.84% 6,651,825
2014-09-30 2014-09-26 12.000 597,200 -21,200 0.87% 7,166,400
2014-09-24 2014-09-22 12.125 618,400 -400 0.90% 7,498,100
2014-09-23 2014-09-19 12.500 618,800 +4,000 0.90% 7,735,000
2014-09-15 2014-09-11 11.875 614,800 -800 0.90% 7,300,750
2014-09-12 2014-09-10 12.375 615,600 +2,000 0.90% 7,618,050
2014-09-11 2014-09-08 11.875 613,600 -2,000 0.90% 7,286,500
2014-09-10 2014-09-05 12.250 615,600 +3,600 0.90% 7,541,100
2014-09-08 2014-09-04 12.750 612,000 -1,000 0.89% 7,803,000
2014-09-05 2014-09-03 12.500 613,000 +7,600 0.90% 7,662,500
2014-09-04 2014-09-02 12.500 605,400 -1,000 0.89% 7,567,500
2014-09-02 2014-08-29 11.125 606,400 -2,000 0.89% 6,746,200
2014-09-01 2014-08-28 11.000 608,400 -2,800 0.89% 6,692,400
2014-08-27 2014-08-25 11.250 611,200 +2,800 0.89% 6,876,000
2014-08-19 2014-08-15 10.125 608,400 -100 0.89% 6,160,050
2014-08-11 2014-08-07 10.625 608,500 -100 0.89% 6,465,313
2014-08-06 2014-08-04 10.375 608,600 -1,200 0.89% 6,314,225
2014-08-01 2014-07-30 10.000 609,800 -100 0.89% 6,098,000
2014-07-29 2014-07-25 9.750 609,900 +3,900 0.89% 5,946,525
2014-06-25 2014-06-23 9.250 606,000 -100 0.89% 5,605,500
2014-06-12 2014-06-10 10.000 606,100 -800 0.89% 6,061,000
2014-05-30 2014-05-28 8.625 606,900 +800 0.89% 5,234,513
2014-05-27 2014-05-23 8.500 606,100 -2,400 0.89% 5,151,850
2014-05-21 2014-05-19 9.125 608,500 +4,000 0.89% 5,552,563
2014-05-20 2014-05-16 8.875 604,500 +400 0.88% 5,364,938
2014-05-14 2014-05-12 9.125 604,100 -100 0.88% 5,512,413
2014-05-12 2014-05-08 9.000 604,200 -2,800 0.88% 5,437,800
2014-05-09 2014-05-07 8.875 607,000 +4,800 0.89% 5,387,125
2014-04-30 2014-04-28 12.000 602,200 -100 0.88% 7,226,400
2014-04-17 2014-04-15 11.750 602,300 -4,000 0.88% 7,077,025
2014-04-16 2014-04-14 12.125 606,300 -400 0.89% 7,351,388
2014-04-11 2014-04-09 12.000 606,700 -11,600 0.89% 7,280,400
2014-03-28 2014-03-26 12.125 618,300 +1,600 0.90% 7,496,888
2014-03-27 2014-03-25 12.500 616,700 +400 0.90% 7,708,750
2014-03-25 2014-03-21 13.500 616,300 -1,200 0.90% 8,320,050
2014-03-24 2014-03-20 12.500 617,500 +1,200 0.90% 7,718,750
2014-03-18 2014-03-14 13.000 616,300 -32,000 0.90% 8,011,900
2014-03-14 2014-03-12 14.250 648,300 -400 0.95% 9,238,275
2014-03-13 2014-03-11 14.500 648,700 +1,600 0.95% 9,406,150
2014-03-07 2014-03-05 15.500 647,100 -1,200 0.95% 10,030,050
2014-03-04 2014-02-28 15.750 648,300 +8,800 0.95% 10,210,725
2014-02-28 2014-02-26 15.500 639,500 +2,000 0.94% 9,912,250
2014-02-27 2014-02-25 15.250 637,500 +400 0.93% 9,721,875
2014-02-26 2014-02-24 15.000 637,100 -2,800 0.93% 9,556,500
2014-02-25 2014-02-21 16.500 639,900 +4,400 0.94% 10,558,350
2014-02-24 2014-02-20 17.250 635,500 -7,700 0.93% 10,962,375
2014-02-21 2014-02-19 15.000 643,200 +4,000 0.94% 9,648,000
2014-02-20 2014-02-18 15.000 639,200 -10,400 0.93% 9,588,000
2014-02-19 2014-02-17 14.000 649,600 +4,000 0.95% 9,094,400
2014-01-15 2014-01-13 13.750 645,600 -100 0.94% 8,877,000
2014-01-13 2014-01-09 12.750 645,700 -1,200 0.94% 8,232,675
2014-01-06 2014-01-02 13.250 646,900 +400 0.95% 8,571,425
2013-12-30 2013-12-24 14.750 646,500 -1,600 0.95% 9,535,875
2013-12-27 2013-12-20 14.750 648,100 -12,000 0.95% 9,559,475
2013-12-23 2013-12-19 14.250 660,100 -3,600 0.97% 9,406,425
2013-12-19 2013-12-17 14.250 663,700 -500 0.97% 9,457,725
2013-12-18 2013-12-16 15.500 664,200 -2,400 0.97% 10,295,100
2013-12-17 2013-12-13 15.500 666,600 -12,800 0.97% 10,332,300
2013-12-16 2013-12-12 15.500 679,400 -16,800 0.99% 10,530,700
2013-12-13 2013-12-11 14.500 696,200 +13,600 1.02% 10,094,900
2013-12-12 2013-12-10 14.500 682,600 +3,600 1.00% 9,897,700
2013-12-11 2013-12-09 13.750 679,000 -2,000 0.99% 9,336,250
2013-12-10 2013-12-06 13.750 681,000 -9,700 1.00% 9,363,750
2013-12-06 2013-12-04 12.250 690,700 -3,000 1.01% 8,461,075
2013-12-05 2013-12-03 12.000 693,700 +900 1.01% 8,324,400
2013-12-04 2013-12-02 12.375 692,800 -4,000 1.01% 8,573,400
2013-12-03 2013-11-29 12.500 696,800 +2,400 1.02% 8,710,000
2013-12-02 2013-11-28 13.000 694,400 -4,200 1.02% 9,027,200
2013-11-29 2013-11-27 13.000 698,600 +13,600 1.02% 9,081,800
2013-11-28 2013-11-26 13.000 685,000 -5,200 1.00% 8,905,000
2013-11-27 2013-11-25 12.750 690,200 -15,800 1.01% 8,800,050
2013-11-25 2013-11-21 10.250 706,000 -3,700 1.03% 7,236,500
2013-11-22 2013-11-20 10.750 709,700 -800 1.04% 7,629,275
2013-11-21 2013-11-19 11.000 710,500 -15,300 1.04% 7,815,500
2013-11-20 2013-11-18 9.375 725,800 +16,000 1.06% 6,804,375
2013-11-19 2013-11-15 9.250 709,800 +4,500 1.04% 6,565,650
2013-11-15 2013-11-13 9.000 705,300 +2,400 1.03% 6,347,700
2013-11-12 2013-11-08 8.500 702,900 +400 1.03% 5,974,650
2013-11-06 2013-11-04 8.250 702,500 -100 1.03% 5,795,625
2013-11-01 2013-10-30 8.000 702,600 -800 1.03% 5,620,800
2013-10-31 2013-10-29 8.250 703,400 -16,800 1.03% 5,803,050
2013-10-21 2013-10-17 8.125 720,200 +1,600 1.05% 5,851,625
2013-10-15 2013-10-10 7.750 718,600 +800 1.05% 5,569,150
2013-10-11 2013-10-09 8.000 717,800 -2,000 1.05% 5,742,400
2013-10-04 2013-10-02 7.750 719,800 -200 1.05% 5,578,450
2013-09-26 2013-09-24 8.000 720,000 -800 1.05% 5,760,000
2013-09-23 2013-09-18 7.875 720,800 -1,300 1.05% 5,676,300
2013-09-16 2013-09-12 8.000 722,100 -2,800 1.06% 5,776,800
2013-09-10 2013-09-06 8.375 724,900 -800 1.06% 6,071,038
2013-09-09 2013-09-05 8.375 725,700 -3,200 1.06% 6,077,738
2013-09-03 2013-08-30 7.750 728,900 -400 1.07% 5,648,975
2013-08-30 2013-08-28 7.625 729,300 -4,000 1.07% 5,560,913
2013-08-22 2013-08-20 7.750 733,300 -1,200 1.07% 5,683,075
2013-08-21 2013-08-19 7.625 734,500 -2,000 1.07% 5,600,563
2013-08-20 2013-08-16 7.875 736,500 -800 1.08% 5,799,938
2013-08-19 2013-08-15 7.750 737,300 -100 1.08% 5,714,075
2013-08-15 2013-08-12 7.750 737,400 +600 1.08% 5,714,850
2013-08-13 2013-08-09 7.625 736,800 +1,500 1.08% 5,618,100
2013-08-12 2013-08-08 7.625 735,300 +800 1.08% 5,606,663
2013-08-07 2013-08-05 7.500 734,500 -800 1.07% 5,508,750
2013-08-06 2013-08-02 7.500 735,300 +2,000 1.08% 5,514,750
2013-08-01 2013-07-30 7.500 733,300 -800 1.07% 5,499,750
2013-07-31 2013-07-29 7.500 734,100 +2,000 1.07% 5,505,750
2013-07-24 2013-07-22 7.500 732,100 +6,000 1.07% 5,490,750
2013-07-11 2013-07-09 7.750 726,100 +12,000 1.06% 5,627,275
2013-07-10 2013-07-08 7.250 714,100 +8,000 1.04% 5,177,225
2013-07-09 2013-07-05 7.500 706,100 +8,000 1.03% 5,295,750
2013-07-08 2013-07-04 7.500 698,100 +7,600 1.02% 5,235,750
2013-07-05 2013-07-03 7.625 690,500 +8,000 1.01% 5,265,063
2013-07-04 2013-07-02 7.625 682,500 +4,000 1.00% 5,204,063
2013-07-03 2013-06-28 7.625 678,500 -200 0.99% 5,173,563
2013-07-02 2013-06-27 7.625 678,700 +2,000 0.99% 5,175,088
2013-06-27 2013-06-25 7.625 676,700 +5,700 0.99% 5,159,838
2013-06-26 2013-06-24 7.625 671,000 -4,000 0.98% 5,116,375
2013-06-20 2013-06-18 8.250 675,000 +4,800 0.99% 5,568,750
2013-06-19 2013-06-17 8.125 670,200 -5,800 0.98% 5,445,375
2013-06-13 2013-06-10 8.875 676,000 +4,400 0.99% 5,999,500
2013-06-11 2013-06-07 9.125 671,600 +4,000 0.98% 6,128,350
2013-06-07 2013-06-05 9.000 667,600 -100 0.98% 6,008,400
2013-06-04 2013-05-31 8.625 667,700 -2,800 0.98% 5,758,913
2013-05-30 2013-05-28 8.625 670,500 +2,000 0.98% 5,783,063
2013-05-14 2013-05-10 8.500 668,500 -400 0.98% 5,682,250
2013-04-29 2013-04-25 8.625 668,900 -1,200 0.98% 5,769,263
2013-04-23 2013-04-19 8.750 670,100 -800 0.98% 5,863,375
2013-04-18 2013-04-16 8.750 670,900 -4,200 0.98% 5,870,375
2013-04-15 2013-04-11 9.000 675,100 -3,600 0.99% 6,075,900
2013-04-12 2013-04-10 8.875 678,700 -4,000 0.99% 6,023,463
2013-04-08 2013-04-03 9.000 682,700 -100 1.00% 6,144,300
2013-03-22 2013-03-20 9.125 682,800 -3,900 1.00% 6,230,550
2013-03-21 2013-03-19 9.250 686,700 -200 1.00% 6,351,975
2013-03-20 2013-03-18 9.125 686,900 +800 1.00% 6,267,963
2013-03-15 2013-03-13 9.375 686,100 +4,000 1.00% 6,432,188
2013-03-13 2013-03-11 9.500 682,100 -200 1.00% 6,479,950
2013-03-05 2013-03-01 9.500 682,300 -600 1.00% 6,481,850
2013-03-04 2013-02-28 9.500 682,900 -8,600 1.00% 6,487,550
2013-03-01 2013-02-27 9.375 691,500 -400 1.01% 6,482,813
2013-02-28 2013-02-26 9.375 691,900 -24,900 1.01% 6,486,563
2013-02-27 2013-02-25 9.375 716,800 -3,400 1.05% 6,720,000
2013-02-26 2013-02-22 9.375 720,200 -4,000 1.05% 6,751,875
2013-02-19 2013-02-15 9.625 724,200 -10,000 1.06% 6,970,425
2013-02-15 2013-02-08 9.625 734,200 -1,400 1.07% 7,066,675
2013-02-14 2013-02-07 9.625 735,600 -34,800 1.08% 7,080,150
2013-02-07 2013-02-05 9.750 770,400 +3,600 1.13% 7,511,400
2013-02-06 2013-02-04 10.125 766,800 +7,200 1.12% 7,763,850
2013-01-31 2013-01-29 10.375 759,600 +5,800 1.11% 7,880,850
2013-01-29 2013-01-25 10.500 753,800 +14,400 1.10% 7,914,900
2013-01-28 2013-01-24 10.625 739,400 +3,400 1.08% 7,856,125
2013-01-25 2013-01-23 10.625 736,000 -5,600 1.08% 7,820,000
2013-01-23 2013-01-21 10.625 741,600 +7,200 1.08% 7,879,500
2013-01-22 2013-01-18 10.750 734,400 +2,400 1.07% 7,894,800
2013-01-21 2013-01-17 10.375 732,000 +6,100 1.07% 7,594,500
2013-01-18 2013-01-16 10.625 725,900 +9,600 1.06% 7,712,688
2013-01-16 2013-01-14 10.875 716,300 -6,800 1.05% 7,789,763
2013-01-14 2013-01-10 10.750 723,100 +5,600 1.06% 7,773,325
2013-01-11 2013-01-09 10.625 717,500 -1,200 1.05% 7,623,438
2013-01-09 2013-01-07 10.750 718,700 -10,000 1.05% 7,726,025
2013-01-08 2013-01-04 9.875 728,700 +31,600 1.07% 7,195,913
2013-01-07 2013-01-03 10.000 697,100 -800 1.02% 6,971,000
2013-01-04 2013-01-02 9.750 697,900 +10,200 1.02% 6,804,525
2013-01-02 2012-12-27 9.500 687,700 -200 1.01% 6,533,150
2012-12-27 2012-12-20 9.625 687,900 -4,000 1.01% 6,621,038
2012-12-21 2012-12-19 9.625 691,900 -1,600 1.01% 6,659,538
2012-12-20 2012-12-18 9.625 693,500 +1,600 1.01% 6,674,938
2012-12-17 2012-12-13 9.500 691,900 +2,000 1.01% 6,573,050
2012-12-14 2012-12-12 9.750 689,900 -23,100 1.01% 6,726,525
2012-12-13 2012-12-11 9.625 713,000 +1,200 1.04% 6,862,625
2012-12-07 2012-12-05 9.500 711,800 +4,000 1.04% 6,762,100
2012-12-06 2012-12-04 9.500 707,800 -500 1.03% 6,724,100
2012-12-05 2012-12-03 9.500 708,300 +2,500 1.04% 6,728,850
2012-12-04 2012-11-30 9.625 705,800 -100 1.03% 6,793,325
2012-11-23 2012-11-21 9.750 705,900 -800 1.03% 6,882,525
2012-11-22 2012-11-20 9.750 706,700 +400 1.03% 6,890,325
2012-11-21 2012-11-19 10.000 706,300 +2,800 1.03% 7,063,000
2012-11-09 2012-11-07 9.750 703,500 +800 1.03% 6,859,125
2012-11-02 2012-10-31 9.500 702,700 +2,800 1.03% 6,675,650
2012-11-01 2012-10-30 9.500 699,900 -300 1.02% 6,649,050
2012-10-30 2012-10-26 9.375 700,200 +1,400 1.02% 6,564,375
2012-10-29 2012-10-25 10.000 698,800 -1,700 1.02% 6,988,000
2012-10-24 2012-10-19 9.750 700,500 +9,600 1.02% 6,829,875
2012-10-19 2012-10-17 9.625 690,900 +1,700 1.01% 6,649,913
2012-10-17 2012-10-15 9.500 689,200 -100 1.01% 6,547,400
2012-10-04 2012-09-28 9.500 689,300 -100 1.01% 6,548,350
2012-09-27 2012-09-25 9.500 689,400 +800 1.01% 6,549,300
2012-09-25 2012-09-21 9.500 688,600 +1,200 1.01% 6,541,700
2012-09-21 2012-09-19 9.375 687,400 -2,100 1.01% 6,444,375
2012-09-20 2012-09-18 9.375 689,500 -4,000 1.01% 6,464,063
2012-09-10 2012-09-06 9.500 693,500 -400 1.01% 6,588,250
2012-08-29 2012-08-27 9.750 693,900 +6,400 1.01% 6,765,525
2012-08-20 2012-08-16 9.750 687,500 -1,400 1.01% 6,703,125
2012-08-17 2012-08-15 9.500 688,900 +2,000 1.01% 6,544,550
2012-08-13 2012-08-09 9.750 686,900 +1,100 1.00% 6,697,275
2012-08-02 2012-07-31 9.750 685,800 -8,000 1.00% 6,686,550
2012-07-24 2012-07-20 10.000 693,800 -18,000 1.01% 6,938,000
2012-07-23 2012-07-19 10.000 711,800 -1,000 1.04% 7,118,000
2012-07-13 2012-07-11 10.250 712,800 -2,400 1.04% 7,306,200
2012-07-04 2012-06-29 10.375 715,200 -1,200 1.05% 7,420,200
2012-06-29 2012-06-27 10.250 716,400 -600 1.05% 7,343,100
2012-06-27 2012-06-25 10.050 717,000 +2,000 1.05% 7,205,850
2012-06-26 2012-06-22 10.050 715,000 -14,331 1.05% 7,185,750
2012-06-22 2012-06-20 9.927 729,331 +1,224 1.05% 7,240,389
2012-06-19 2012-06-15 9.927 728,107 -918 1.04% 7,228,238
2012-06-13 2012-06-11 9.805 729,025 +306 1.05% 7,148,001
2012-06-12 2012-06-08 9.805 728,719 -1,224 1.04% 7,145,001
2012-06-11 2012-06-07 9.682 729,943 -612 1.05% 7,067,540
2012-06-08 2012-06-06 9.560 730,555 +5,100 1.05% 6,983,928
2012-06-06 2012-06-04 9.682 725,455 -102 1.04% 7,024,085
2012-05-28 2012-05-24 9.805 725,557 -816 1.04% 7,113,998
2012-05-23 2012-05-21 9.682 726,373 +510 1.04% 7,032,974
2012-05-22 2012-05-18 9.805 725,863 +1,020 1.04% 7,116,998
2012-05-18 2012-05-16 9.682 724,843 +816 1.04% 7,018,160
2012-05-15 2012-05-11 10.050 724,027 -2,856 1.04% 7,276,471
2012-04-20 2012-04-18 10.050 726,883 -1,632 1.04% 7,305,174
2012-04-03 2012-03-30 10.173 728,515 -4,080 1.04% 7,410,863
2012-04-02 2012-03-29 10.050 732,595 +17,339 1.05% 7,362,580
2012-03-23 2012-03-21 11.030 715,256 +714 1.03% 7,889,623
2012-03-22 2012-03-20 11.153 714,542 -1,938 1.02% 7,969,322
2012-03-21 2012-03-19 11.398 716,480 -1,632 1.03% 8,166,561
2012-03-08 2012-03-06 11.643 718,112 -5,609 1.03% 8,361,188
2012-03-05 2012-03-01 11.766 723,721 +2,447 1.04% 8,515,195
2012-03-02 2012-02-29 12.134 721,274 -612 1.03% 8,751,604
2012-02-24 2012-02-22 12.256 721,886 -7,343 1.03% 8,847,505
2012-02-23 2012-02-21 11.888 729,229 -2,958 1.05% 8,669,377
2012-02-22 2012-02-20 11.888 732,187 +612 1.05% 8,704,543
2012-02-21 2012-02-17 11.888 731,575 +306 1.05% 8,697,267
2012-02-20 2012-02-16 11.766 731,269 -4,079 1.05% 8,604,004
2012-02-17 2012-02-15 11.766 735,348 +1,632 1.05% 8,651,997
2012-02-15 2012-02-13 11.888 733,716 +2,039 1.05% 8,722,720
2012-02-13 2012-02-09 12.256 731,677 -3,365 1.05% 8,967,505
2012-02-08 2012-02-06 11.766 735,042 +306 1.05% 8,648,397
2012-02-07 2012-02-03 11.766 734,736 -2,448 1.05% 8,644,796
2012-02-06 2012-02-02 11.276 737,184 -3,060 1.06% 8,312,199
2012-02-03 2012-02-01 10.908 740,244 -5,099 1.06% 8,074,527
2012-01-31 2012-01-27 11.276 745,343 +11,423 1.07% 8,404,197
2012-01-30 2012-01-26 11.398 733,920 +6,119 1.05% 8,365,345
2012-01-26 2012-01-19 11.398 727,801 +17,440 1.04% 8,295,600
2012-01-19 2012-01-17 11.398 710,361 -1,836 1.02% 8,096,816
2012-01-11 2012-01-09 10.785 712,197 -2,039 1.02% 7,681,305
2012-01-06 2012-01-04 11.030 714,236 -1,632 1.02% 7,878,371
2012-01-05 2012-01-03 11.153 715,868 -2,856 1.03% 7,984,111
2012-01-03 2011-12-29 10.908 718,724 +2,040 1.03% 7,839,789
2011-12-29 2011-12-23 11.153 716,684 +1,224 1.03% 7,993,212
2011-12-19 2011-12-15 11.153 715,460 -1,836 1.03% 7,979,560
2011-12-14 2011-12-12 11.521 717,296 -1,428 1.03% 8,263,775
2011-12-13 2011-12-09 11.521 718,724 +1,020 1.03% 8,280,226
2011-12-12 2011-12-08 11.766 717,704 -2,958 1.03% 8,444,400
2011-12-09 2011-12-07 12.011 720,662 -2,039 1.03% 8,655,854
2011-12-08 2011-12-06 11.888 722,701 +2,855 1.04% 8,591,769
2011-12-07 2011-12-05 12.134 719,846 +8,159 1.03% 8,734,278
2011-12-06 2011-12-02 12.501 711,687 -2,855 1.02% 8,896,955
2011-12-05 2011-12-01 12.011 714,542 +11,117 1.02% 8,582,347
2011-12-01 2011-11-29 11.766 703,425 +510 1.01% 8,276,396
2011-11-30 2011-11-28 11.398 702,915 +815 1.01% 8,011,945
2011-11-21 2011-11-17 12.256 702,100 +4,080 1.01% 8,605,006
2011-11-15 2011-11-11 12.501 698,020 -918 1.00% 8,726,101
2011-11-14 2011-11-10 12.501 698,938 +918 1.00% 8,737,577
2011-11-10 2011-11-08 13.972 698,020 +4,794 1.00% 9,752,701
2011-11-08 2011-11-04 12.256 693,226 -5,304 0.99% 8,496,245
2011-11-04 2011-11-02 10.663 698,530 -1,836 1.00% 7,448,289
2011-10-31 2011-10-27 10.540 700,366 -816 1.00% 7,382,028
2011-10-24 2011-10-20 10.050 701,182 +816 1.01% 7,046,879
2011-10-19 2011-10-17 11.030 700,366 +102 1.00% 7,725,379
2011-10-17 2011-10-13 10.663 700,264 -1,122 1.00% 7,466,778
2011-10-14 2011-10-12 10.295 701,386 +8,160 1.01% 7,220,854
2011-10-13 2011-10-11 9.927 693,226 -2,040 0.99% 6,881,959
2011-10-11 2011-10-07 9.682 695,266 +102 1.00% 6,731,786
2011-10-04 2011-09-30 10.785 695,164 -2,040 1.00% 7,497,598
2011-10-03 2011-09-28 10.418 697,204 -1,632 1.00% 7,263,250
2011-09-28 2011-09-26 9.070 698,836 +1,224 1.00% 6,338,102
2011-09-26 2011-09-22 10.295 697,612 -510 1.00% 7,182,001
2011-09-23 2011-09-21 10.540 698,122 -1,224 1.00% 7,358,376
2011-09-21 2011-09-19 10.785 699,346 -816 1.00% 7,542,702
2011-09-19 2011-09-15 10.785 700,162 -1,224 1.00% 7,551,503
2011-09-16 2011-09-14 10.663 701,386 +816 1.01% 7,478,742
2011-09-15 2011-09-12 10.785 700,570 -204 1.00% 7,555,904
2011-09-09 2011-09-07 11.030 700,774 -408 1.00% 7,729,879
2011-09-08 2011-09-06 10.908 701,182 -6,119 1.01% 7,648,442
2011-09-07 2011-09-05 11.030 707,301 -612 1.01% 7,801,875
2011-09-06 2011-09-02 11.030 707,913 -3,264 1.01% 7,808,626
2011-09-02 2011-08-31 11.398 711,177 +1,836 1.02% 8,106,117
2011-09-01 2011-08-30 11.153 709,341 +4,080 1.02% 7,911,315
2011-08-31 2011-08-29 10.908 705,261 -10,199 1.01% 7,692,935
2011-08-30 2011-08-26 11.030 715,460 +1,224 1.03% 7,891,873
2011-08-29 2011-08-25 11.153 714,236 +2,039 1.02% 7,965,909
2011-08-26 2011-08-24 10.908 712,197 +2,142 1.02% 7,768,593
2011-08-25 2011-08-23 11.030 710,055 +3,366 1.02% 7,832,253
2011-08-24 2011-08-22 11.030 706,689 +20,398 1.01% 7,795,124
2011-08-23 2011-08-19 11.766 686,291 +204 0.98% 8,074,799
2011-08-15 2011-08-11 11.643 686,087 -5,304 0.98% 7,988,312
2011-08-11 2011-08-09 12.134 691,391 +2,754 0.99% 8,389,018
2011-08-10 2011-08-08 12.256 688,637 -27,333 0.99% 8,440,002
2011-08-09 2011-08-05 12.256 715,970 -31,005 1.03% 8,774,998
2011-08-08 2011-08-04 13.237 746,975 +9,791 1.07% 9,887,398
2011-08-05 2011-08-03 13.482 737,184 +7,343 1.06% 9,938,499
2011-08-04 2011-08-02 14.217 729,841 +4,080 1.05% 10,376,203
2011-08-03 2011-08-01 14.707 725,761 -6,120 1.04% 10,673,997
2011-08-02 2011-07-29 15.492 731,881 -10,607 1.05% 11,338,086
2011-08-01 2011-07-28 15.277 742,488 -104,313 1.06% 11,342,651
2011-07-28 2011-07-26 15.277 846,801 +1,394 1.07% 12,936,193
2011-07-27 2011-07-25 15.061 845,407 +3,021 1.06% 12,732,998
2011-07-25 2011-07-21 15.277 842,386 -4,183 1.06% 12,868,747
2011-07-22 2011-07-20 15.061 846,569 +3,253 1.07% 12,750,499
2011-07-21 2011-07-19 15.061 843,316 +3,718 1.06% 12,701,505
2011-07-19 2011-07-15 15.277 839,598 -3,485 1.06% 12,826,156
2011-07-18 2011-07-14 15.277 843,083 +929 1.06% 12,879,395
2011-07-15 2011-07-13 15.492 842,154 -4,183 1.06% 13,046,403
2011-07-14 2011-07-12 15.061 846,337 -4,183 1.07% 12,747,005
2011-07-13 2011-07-11 15.492 850,520 +13,130 1.07% 13,176,007
2011-07-12 2011-07-08 15.707 837,390 +4,648 1.05% 13,152,776
2011-07-11 2011-07-07 15.922 832,742 -56,702 1.05% 13,258,945
2011-07-08 2011-07-06 14.846 889,444 +3,719 1.12% 13,204,881
2011-07-07 2011-07-05 14.631 885,725 -233 1.11% 12,959,093
2011-07-06 2011-07-04 14.631 885,958 -3,253 1.11% 12,962,502
2011-07-05 2011-06-30 14.416 889,211 +1,278 1.12% 12,818,772
2011-07-04 2011-06-29 13.986 887,933 +2,324 1.12% 12,418,248
2011-06-30 2011-06-28 13.986 885,609 -1,627 1.11% 12,385,746
2011-06-29 2011-06-27 14.416 887,236 -581 1.12% 12,790,300
2011-06-27 2011-06-23 13.770 887,817 +23,238 1.12% 12,225,601
2011-06-24 2011-06-22 13.770 864,579 +20,915 1.09% 11,905,604
2011-06-23 2011-06-21 13.770 843,664 -116 1.06% 11,617,596
2011-06-22 2011-06-20 13.770 843,780 +2,323 1.06% 11,619,194
2011-06-21 2011-06-17 13.770 841,457 +3,486 1.06% 11,587,205
2011-06-20 2011-06-16 13.986 837,971 +2,324 1.05% 11,719,501
2011-06-17 2011-06-15 14.631 835,647 -4,996 1.05% 12,226,399
2011-06-16 2011-06-14 13.770 840,643 +9,760 1.06% 11,575,996
2011-06-15 2011-06-13 13.986 830,883 +2,324 1.05% 11,620,372
2011-06-14 2011-06-10 14.201 828,559 -698 1.04% 11,766,144
2011-06-13 2011-06-09 14.201 829,257 +3,021 1.04% 11,776,056
2011-06-08 2011-06-03 14.846 826,236 +4,183 1.04% 12,266,481
2011-06-07 2011-06-02 15.061 822,053 +4,648 1.03% 12,381,254
2011-06-03 2011-06-01 15.061 817,405 -930 1.03% 12,311,249
2011-06-02 2011-05-31 15.277 818,335 -581 1.03% 12,501,331
2011-05-31 2011-05-27 14.932 818,916 +3,719 1.03% 12,228,287
2011-05-30 2011-05-26 14.722 815,197 -20,221 1.03% 12,001,306
2011-05-27 2011-05-25 14.722 835,418 +1,426 1.03% 12,298,999
2011-05-26 2011-05-24 14.932 833,992 -118 1.03% 12,453,406
2011-05-25 2011-05-23 14.932 834,110 -3,091 1.03% 12,455,168
2011-05-24 2011-05-20 14.932 837,201 +18,306 1.03% 12,501,324
2011-05-23 2011-05-19 14.932 818,895 +475 1.01% 12,227,973
2011-05-20 2011-05-18 14.932 818,420 -3,328 1.01% 12,220,880
2011-05-19 2011-05-17 15.143 821,748 +1,902 1.01% 12,443,400
2011-05-17 2011-05-13 15.143 819,846 -4,636 1.01% 12,414,599
2011-05-16 2011-05-12 14.932 824,482 +1,308 1.01% 12,311,400
2011-05-13 2011-05-11 15.143 823,174 +3,090 1.01% 12,464,993
2011-05-11 2011-05-06 14.722 820,084 -1,307 1.01% 12,073,253
2011-05-09 2011-05-05 14.722 821,391 -4,161 1.01% 12,092,494
2011-05-06 2011-05-04 14.722 825,552 -1,307 1.02% 12,153,752
2011-05-05 2011-05-03 14.932 826,859 +4,754 1.02% 12,346,894
2011-05-04 2011-04-29 15.143 822,105 -3,328 1.01% 12,448,806
2011-04-27 2011-04-21 15.143 825,433 +2,972 1.02% 12,499,200
2011-04-26 2011-04-20 14.932 822,461 +4,755 1.01% 12,281,222
2011-04-21 2011-04-19 15.143 817,706 +8,796 1.01% 12,382,194
2011-04-20 2011-04-18 15.353 808,910 +4,755 1.00% 12,419,124
2011-04-19 2011-04-15 15.563 804,155 +4,755 0.99% 12,515,246
2011-04-15 2011-04-13 15.353 799,400 -2,853 0.98% 12,273,118
2011-04-13 2011-04-11 15.563 802,253 -2,853 0.99% 12,485,645
2011-04-12 2011-04-08 15.774 805,106 -84,279 0.99% 12,699,372
2011-04-11 2011-04-07 15.563 889,385 +8,796 1.09% 13,841,700
2011-04-08 2011-04-06 15.774 880,589 -8,796 1.08% 13,890,006
2011-04-07 2011-04-04 15.353 889,385 -3,804 1.09% 13,654,650
2011-04-06 2011-04-01 14.932 893,189 +4,042 1.10% 13,337,352
2011-04-04 2011-03-31 14.932 889,147 +22,228 1.09% 13,276,996
2011-04-01 2011-03-30 15.143 866,919 -8,796 1.07% 13,127,406
2011-03-31 2011-03-29 15.353 875,715 -8,796 1.08% 13,444,776
2011-03-30 2011-03-28 13.460 884,511 -476 1.09% 11,905,595
2011-03-25 2011-03-23 13.670 884,987 +238 1.09% 12,098,127
2011-03-23 2011-03-21 13.460 884,749 -594 1.09% 11,908,799
2011-03-22 2011-03-18 13.250 885,343 +5,705 1.09% 11,730,594
2011-03-21 2011-03-17 13.250 879,638 +2,615 1.08% 11,655,004
2011-03-18 2011-03-16 13.670 877,023 -594 1.08% 11,989,256
2011-03-17 2011-03-15 13.039 877,617 -2,972 1.08% 11,443,652
2011-03-16 2011-03-14 13.670 880,589 +6,182 1.08% 12,038,005
2011-03-15 2011-03-11 13.670 874,407 +4,754 1.08% 11,953,495
2011-03-10 2011-03-08 13.881 869,653 -951 1.07% 12,071,406
2011-03-09 2011-03-07 13.881 870,604 +238 1.07% 12,084,606
2011-03-08 2011-03-04 14.091 870,366 -10,817 1.07% 12,264,353
2011-03-04 2011-03-02 13.670 881,183 +4,755 1.08% 12,046,125
2011-03-03 2011-03-01 13.881 876,428 +951 1.08% 12,165,447
2011-02-28 2011-02-24 13.460 875,477 +4,755 1.08% 11,783,997
2011-02-25 2011-02-23 13.881 870,722 -476 1.07% 12,086,244
2011-02-24 2011-02-22 13.670 871,198 -4,755 1.07% 11,909,626
2011-02-23 2011-02-21 14.301 875,953 -475 1.08% 12,527,304
2011-02-22 2011-02-18 14.091 876,428 -9,748 1.08% 12,349,772
2011-02-18 2011-02-16 14.091 886,176 +951 1.09% 12,487,132
2011-02-17 2011-02-15 13.881 885,225 -1,664 1.09% 12,287,556
2011-02-15 2011-02-11 13.881 886,889 +476 1.09% 12,310,654
2011-02-14 2011-02-10 13.881 886,413 -2,497 1.09% 12,304,046
2011-02-11 2011-02-09 13.670 888,910 +595 1.09% 12,151,756
2011-02-10 2011-02-08 13.881 888,315 +31,263 1.09% 12,330,448
2011-02-08 2011-02-02 13.670 857,052 +713 1.05% 11,716,245
2011-02-07 2011-01-31 13.670 856,339 -11,887 1.05% 11,706,498
2011-02-01 2011-01-28 14.301 868,226 -4,042 1.07% 12,416,798
2011-01-31 2011-01-27 13.881 872,268 -951 1.07% 12,107,704
2011-01-26 2011-01-24 13.881 873,219 +8,678 1.07% 12,120,904
2011-01-25 2011-01-21 13.881 864,541 +9,509 1.06% 12,000,447
2011-01-24 2011-01-20 13.881 855,032 +1,427 1.05% 11,868,456
2011-01-21 2011-01-19 14.091 853,605 +2,377 1.05% 12,028,173
2011-01-20 2011-01-18 14.091 851,228 +476 1.05% 11,994,679
2011-01-19 2011-01-17 14.091 850,752 -1,664 1.05% 11,987,971
2011-01-13 2011-01-11 14.512 852,416 +3,566 1.05% 12,369,968
2011-01-12 2011-01-10 14.512 848,850 +237 1.04% 12,318,220
2011-01-11 2011-01-07 14.722 848,613 -951 1.04% 12,493,256
2011-01-10 2011-01-06 14.722 849,564 +714 1.05% 12,507,256
2011-01-07 2011-01-05 14.722 848,850 +1,902 1.04% 12,496,745
2011-01-06 2011-01-04 14.512 846,948 +2,377 1.04% 12,290,619
2011-01-04 2010-12-31 14.512 844,571 -119 1.04% 12,256,125
2011-01-03 2010-12-29 14.512 844,690 +2,377 1.04% 12,257,851
2010-12-30 2010-12-28 14.091 842,313 -1,545 1.04% 11,869,057
2010-12-28 2010-12-22 14.091 843,858 +6,419 1.04% 11,890,828
2010-12-23 2010-12-21 14.301 837,439 +3,804 1.03% 11,976,502
2010-12-20 2010-12-16 14.512 833,635 +5,349 1.03% 12,097,425
2010-12-17 2010-12-15 14.722 828,286 +13,195 1.02% 12,194,002
2010-12-16 2010-12-14 14.722 815,091 +5,230 1.00% 11,999,746
2010-12-15 2010-12-13 14.722 809,861 +5,706 1.00% 11,922,750
2010-12-14 2010-12-10 14.722 804,155 -5,231 0.99% 11,838,746
2010-12-13 2010-12-09 14.722 809,386 -950 1.00% 11,915,757
2010-12-10 2010-12-08 14.932 810,336 +1,188 1.00% 12,100,168
2010-12-09 2010-12-07 14.932 809,148 -475 1.00% 12,082,428
2010-12-08 2010-12-06 14.932 809,623 +10,104 1.00% 12,089,521
2010-12-07 2010-12-03 14.932 799,519 -2,497 0.98% 11,938,645
2010-12-06 2010-12-02 14.932 802,016 +5,231 0.99% 11,975,931
2010-12-03 2010-12-01 14.722 796,785 +7,132 0.98% 11,730,245
2010-12-02 2010-11-30 14.722 789,653 +6,181 0.97% 11,625,248
2010-12-01 2010-11-29 15.353 783,472 -14,027 0.96% 12,028,577
2010-11-30 2010-11-26 15.353 797,499 -5,230 0.98% 12,243,932
2010-11-24 2010-11-22 15.143 802,729 +238 0.99% 12,155,403
2010-11-23 2010-11-19 15.353 802,491 -119 0.99% 12,320,574
2010-11-22 2010-11-18 15.143 802,610 +713 0.99% 12,153,601
2010-11-19 2010-11-17 14.932 801,897 +1,902 0.99% 11,974,154
2010-11-17 2010-11-15 15.563 799,995 -1,426 0.98% 12,450,503
2010-11-16 2010-11-12 15.774 801,421 +11,887 0.99% 12,641,246
2010-11-15 2010-11-11 16.615 789,534 +92,956 0.97% 13,117,946
2010-11-12 2010-11-10 16.404 696,578 -16,761 0.86% 11,427,001
2010-11-11 2010-11-09 15.984 713,339 +17,712 0.88% 11,401,906
2010-11-10 2010-11-08 15.984 695,627 -9,747 0.86% 11,118,800
2010-11-09 2010-11-05 15.353 705,374 +475 0.87% 10,829,545
2010-11-08 2010-11-04 15.353 704,899 -1,307 0.87% 10,822,253
2010-11-04 2010-11-02 15.353 706,206 -951 0.87% 10,842,319
2010-11-03 2010-11-01 15.353 707,157 +7,845 0.87% 10,856,919
2010-11-02 2010-10-29 15.353 699,312 +4,279 0.86% 10,736,476
2010-11-01 2010-10-28 15.563 695,033 +2,259 0.85% 10,816,956
2010-10-29 2010-10-27 15.774 692,774 -10,698 0.85% 10,927,498
2010-10-28 2010-10-26 15.563 703,472 +3,328 0.87% 10,948,294
2010-10-27 2010-10-25 15.353 700,144 -1,664 0.86% 10,749,249
2010-10-26 2010-10-22 14.932 701,808 -951 0.86% 10,479,597
2010-10-25 2010-10-21 15.143 702,759 -2,615 0.86% 10,641,597
2010-10-22 2010-10-20 15.143 705,374 +713 0.87% 10,681,195
2010-10-21 2010-10-19 14.932 704,661 +3,328 0.87% 10,522,199
2010-10-20 2010-10-18 15.143 701,333 +3,566 0.86% 10,620,004
2010-10-19 2010-10-15 15.353 697,767 -356 0.86% 10,712,756
2010-10-18 2010-10-14 14.932 698,123 -7,132 0.86% 10,424,571
2010-10-15 2010-10-13 15.143 705,255 -3,804 0.87% 10,679,393
2010-10-14 2010-10-12 14.932 709,059 +3,090 0.87% 10,587,871
2010-10-13 2010-10-11 14.932 705,969 -7,132 0.87% 10,541,730
2010-10-11 2010-10-07 15.143 713,101 +4,042 0.88% 10,798,202
2010-10-08 2010-10-06 14.932 709,059 +475 0.87% 10,587,871
2010-10-07 2010-10-05 14.932 708,584 +4,636 0.87% 10,580,778
2010-10-06 2010-10-04 14.932 703,948 +3,328 0.87% 10,511,552
2010-10-05 2010-09-30 15.353 700,620 +8,916 0.86% 10,756,557
2010-10-04 2010-09-29 15.563 691,704 -3,923 0.85% 10,765,146
2010-09-30 2010-09-28 15.563 695,627 +38,989 0.86% 10,826,200
2010-09-29 2010-09-27 15.353 656,638 +832 0.81% 10,081,306
2010-09-28 2010-09-24 15.353 655,806 +4,755 0.81% 10,068,532
2010-09-27 2010-09-22 15.353 651,051 +14,740 0.80% 9,995,529
2010-09-24 2010-09-21 15.143 636,311 +119 0.78% 9,635,402
2010-09-22 2010-09-20 15.143 636,192 +475 0.78% 9,633,600
2010-09-21 2010-09-17 14.932 635,717 -3,684 0.78% 9,492,707
2010-09-20 2010-09-16 14.932 639,401 +4,754 0.79% 9,547,718
2010-09-17 2010-09-15 14.932 634,647 -2,615 0.78% 9,476,730
2010-09-16 2010-09-14 14.932 637,262 +14,740 0.78% 9,515,778
2010-09-15 2010-09-13 15.353 622,522 +19,732 0.77% 9,557,526
2010-09-14 2010-09-10 15.563 602,790 +6,182 0.74% 9,381,357
2010-09-13 2010-09-09 14.512 596,608 +2,258 0.73% 8,657,771
2010-09-10 2010-09-08 14.301 594,350 -4,279 0.73% 8,500,003
2010-09-09 2010-09-07 14.512 598,629 +2,377 0.74% 8,687,099
2010-09-08 2010-09-06 14.512 596,252 -475 0.73% 8,652,604
2010-09-06 2010-09-02 14.301 596,727 -2,378 0.73% 8,533,997
2010-09-03 2010-09-01 14.091 599,105 -10,460 0.74% 8,442,006
2010-09-02 2010-08-31 13.881 609,565 -16,166 0.75% 8,461,198
2010-09-01 2010-08-30 14.301 625,731 -595 0.77% 8,948,794
2010-08-31 2010-08-27 14.091 626,326 -4,279 0.77% 8,825,578
2010-08-30 2010-08-26 14.091 630,605 +6,300 0.78% 8,885,873
2010-08-27 2010-08-25 14.301 624,305 +10,104 0.77% 8,928,400
2010-08-26 2010-08-24 14.722 614,201 +6,657 0.76% 9,042,249
2010-08-25 2010-08-23 15.143 607,544 +5,705 0.75% 9,199,795
2010-08-23 2010-08-19 15.353 601,839 +595 0.74% 9,239,981
2010-08-20 2010-08-18 15.143 601,244 +951 0.74% 9,104,396
2010-08-19 2010-08-17 15.353 600,293 -6,182 0.74% 9,216,246
2010-08-18 2010-08-16 15.143 606,475 +833 0.75% 9,183,607
2010-08-16 2010-08-12 14.722 605,642 -238 0.74% 8,916,244
2010-08-13 2010-08-11 14.932 605,880 -1,427 0.75% 9,047,173
2010-08-12 2010-08-10 15.143 607,307 +4,755 0.75% 9,196,206
2010-08-09 2010-08-05 15.353 602,552 -5,230 0.74% 9,250,928
2010-08-06 2010-08-04 14.932 607,782 +1,902 0.75% 9,075,574
2010-08-05 2010-08-03 15.143 605,880 +6,062 0.75% 9,174,598
2010-08-04 2010-08-02 15.353 599,818 -594 0.74% 9,208,953
2010-08-03 2010-07-30 14.932 600,412 +4,755 0.74% 8,965,523
2010-08-02 2010-07-29 15.143 595,657 +2,377 0.73% 9,019,795
2010-07-30 2010-07-28 15.353 593,280 +2,259 0.73% 9,108,576
2010-07-29 2010-07-27 14.722 591,021 -6,895 0.73% 8,700,994
2010-07-28 2010-07-26 15.143 597,916 +14,265 0.74% 9,054,002
2010-07-27 2010-07-23 17.035 583,651 +3,328 0.72% 9,942,742
2010-07-26 2010-07-22 16.825 580,323 +4,755 0.71% 9,763,998
2010-07-23 2010-07-21 17.035 575,568 +1,188 0.71% 9,805,044
2010-07-22 2010-07-20 16.825 574,380 +714 0.71% 9,664,006
2010-07-21 2010-07-19 16.404 573,666 -1,427 0.71% 9,410,693
2010-07-19 2010-07-15 16.825 575,093 +595 0.71% 9,676,003
2010-07-16 2010-07-14 17.246 574,498 +1,664 0.71% 9,907,641
2010-07-15 2010-07-13 17.456 572,834 +1,664 0.70% 9,999,419
2010-07-14 2010-07-12 17.877 571,170 -1,664 0.70% 10,210,623
2010-07-13 2010-07-09 16.825 572,834 -9,272 0.70% 9,637,995
2010-07-12 2010-07-08 16.615 582,106 -476 0.72% 9,671,572
2010-07-09 2010-07-07 16.404 582,582 +2,378 0.72% 9,556,956
2010-07-08 2010-07-06 16.825 580,204 -14,027 0.71% 9,761,996
2010-07-07 2010-07-05 16.615 594,231 +9,985 0.73% 9,873,027
2010-07-06 2010-07-02 16.615 584,246 +13,551 0.72% 9,707,128
2010-07-05 2010-06-30 17.246 570,695 -18,068 0.70% 9,842,056
2010-07-02 2010-06-29 17.246 588,763 +11,174 0.72% 10,153,652
2010-06-30 2010-06-28 17.877 577,589 +7,489 0.71% 10,325,373
2010-06-29 2010-06-25 18.087 570,100 -4,042 0.70% 10,311,394
2010-06-28 2010-06-24 18.297 574,142 -951 0.71% 10,505,252
2010-06-25 2010-06-23 18.508 575,093 -475 0.71% 10,643,603
2010-06-24 2010-06-22 18.508 575,568 +7,964 0.71% 10,652,394
2010-06-23 2010-06-21 18.508 567,604 -16,998 0.70% 10,504,999
2010-06-22 2010-06-18 18.297 584,602 +5,111 0.72% 10,696,642
2010-06-21 2010-06-17 19.139 579,491 +1,189 0.71% 11,090,624
2010-06-18 2010-06-15 19.559 578,302 +29,123 0.71% 11,311,118
2010-06-17 2010-06-14 19.349 549,179 -12,838 0.68% 10,625,996
2010-06-15 2010-06-11 18.297 562,017 -1,427 0.69% 10,283,397
2010-06-14 2010-06-10 17.666 563,444 -118 0.69% 9,954,007
2010-06-11 2010-06-09 18.087 563,562 +1,069 0.69% 10,193,142
2010-06-10 2010-06-08 18.297 562,493 -118 0.69% 10,292,107
2010-06-09 2010-06-07 18.718 562,611 -2,021 0.69% 10,530,916
2010-06-08 2010-06-04 18.928 564,632 -832 0.69% 10,687,495
2010-06-07 2010-06-03 18.297 565,464 -9,629 0.70% 10,346,468
2010-06-04 2010-06-02 17.456 575,093 +1,664 0.71% 10,038,853
2010-06-03 2010-06-01 17.246 573,429 +476 0.71% 9,889,206
2010-06-02 2010-05-31 17.666 572,953 +1,307 0.70% 10,121,997
2010-06-01 2010-05-28 17.666 571,646 +36,731 0.70% 10,098,907
2010-05-31 2010-05-27 17.461 534,915 +77,809 0.66% 9,340,120
2010-05-28 2010-05-26 16.845 457,106 +28,113 0.55% 7,699,801
2010-05-27 2010-05-25 17.256 428,993 +16,186 0.52% 7,402,497
2010-05-26 2010-05-24 18.488 412,807 +11,683 0.50% 7,631,999
2010-05-25 2010-05-20 18.693 401,124 -2,921 0.48% 7,498,403
2010-05-24 2010-05-19 19.104 404,045 +4,747 0.49% 7,719,007
2010-05-20 2010-05-18 20.542 399,298 +14,239 0.48% 8,202,493
2010-05-19 2010-05-17 20.748 385,059 -35,415 0.46% 7,989,092
2010-05-18 2010-05-14 20.748 420,474 +26,652 0.51% 8,723,872
2010-05-17 2010-05-13 20.131 393,822 +4,868 0.47% 7,928,204
2010-05-14 2010-05-12 18.693 388,954 +12,779 0.47% 7,270,903
2010-05-13 2010-05-11 19.310 376,175 +7,302 0.45% 7,263,844
2010-05-12 2010-05-10 19.926 368,873 +15,942 0.44% 7,350,169
2010-05-11 2010-05-07 20.953 352,931 +2,191 0.42% 7,395,009
2010-05-10 2010-05-06 21.980 350,740 -1,095 0.42% 7,709,351
2010-05-07 2010-05-05 22.597 351,835 +11,318 0.42% 7,950,244
2010-05-06 2010-05-04 22.597 340,517 +18,863 0.41% 7,694,497
2010-05-05 2010-05-03 23.418 321,654 -16,916 0.39% 7,532,559
2010-05-04 2010-04-30 22.186 338,570 +6,207 0.41% 7,511,401
2010-05-03 2010-04-29 21.159 332,363 -16,673 0.40% 7,032,320
2010-04-30 2010-04-28 23.213 349,036 -1,582 0.42% 8,102,096
2010-04-29 2010-04-27 22.597 350,618 +60,363 0.42% 7,922,744
2010-04-28 2010-04-26 20.542 290,255 -1,339 0.35% 5,962,501
2010-04-27 2010-04-23 20.337 291,594 +13,874 0.35% 5,930,107
2010-04-26 2010-04-22 20.131 277,720 +1,826 0.33% 5,590,903
2010-04-23 2010-04-21 20.748 275,894 +8,640 0.33% 5,724,168
2010-04-22 2010-04-20 21.159 267,254 -31,277 0.32% 5,654,708
2010-04-21 2010-04-19 18.899 298,531 +33,468 0.36% 5,641,908
2010-04-20 2010-04-16 19.721 265,063 -12,900 0.32% 5,227,200
2010-04-19 2010-04-15 17.666 277,963 +5,111 0.33% 4,910,596
2010-04-16 2010-04-14 16.845 272,852 -2,921 0.33% 4,596,103
2010-04-15 2010-04-13 16.845 275,773 -4,503 0.33% 4,645,306
2010-04-14 2010-04-12 17.050 280,276 -3,651 0.34% 4,778,733
2010-04-13 2010-04-09 16.845 283,927 +1,948 0.34% 4,782,658
2010-04-12 2010-04-08 16.639 281,979 +8,397 0.34% 4,691,919
2010-04-09 2010-04-07 16.845 273,582 -243 0.33% 4,608,399
2010-04-08 2010-04-01 16.023 273,825 +243 0.33% 4,387,493
2010-04-07 2010-03-31 16.023 273,582 -974 0.33% 4,383,599
2010-04-01 2010-03-30 15.818 274,556 +4,868 0.33% 4,342,806
2010-03-31 2010-03-29 15.612 269,688 +122 0.32% 4,210,406
2010-03-30 2010-03-26 15.612 269,566 +974 0.32% 4,208,501
2010-03-29 2010-03-25 15.818 268,592 +4,624 0.32% 4,248,470
2010-03-26 2010-03-24 16.023 263,968 +9,615 0.32% 4,229,555
2010-03-25 2010-03-23 16.023 254,353 -3,895 0.31% 4,075,494
2010-03-18 2010-03-16 16.023 258,248 -4,868 0.31% 4,137,903
2010-03-15 2010-03-11 15.818 263,116 +974 0.32% 4,161,853
2010-03-12 2010-03-10 16.023 262,142 -9,249 0.31% 4,200,297
2010-03-11 2010-03-09 15.818 271,391 -122 0.33% 4,292,743
2010-03-09 2010-03-05 15.818 271,513 -3,408 0.33% 4,294,673
2010-03-08 2010-03-04 15.818 274,921 +4,868 0.33% 4,348,579
2010-03-04 2010-03-02 16.228 270,053 -9,736 0.32% 4,382,529
2010-03-03 2010-03-01 15.407 279,789 +4,868 0.34% 4,310,629
2010-02-25 2010-02-23 14.996 274,921 -2,434 0.33% 4,122,679
2010-02-23 2010-02-19 14.380 277,355 +3,408 0.33% 3,988,254
2010-02-22 2010-02-18 14.790 273,947 +2,434 0.33% 4,051,798
2010-02-19 2010-02-17 14.996 271,513 +2,799 0.33% 4,071,573
2010-02-18 2010-02-12 14.996 268,714 +3,894 0.32% 4,029,600
2010-02-11 2010-02-09 14.790 264,820 +487 0.32% 3,916,806
2010-02-10 2010-02-08 15.201 264,333 -8,519 0.32% 4,018,203
2010-02-03 2010-02-01 15.407 272,852 +244 0.33% 4,203,753
2010-01-27 2010-01-25 16.023 272,608 +3,285 0.33% 4,367,993
2010-01-26 2010-01-22 15.818 269,323 +12,292 0.32% 4,260,032
2010-01-25 2010-01-21 16.023 257,031 +3,043 0.31% 4,118,403
2010-01-22 2010-01-20 16.434 253,988 +3,894 0.31% 4,173,995
2010-01-21 2010-01-19 16.845 250,094 -1,339 0.30% 4,212,752
2010-01-20 2010-01-18 16.639 251,433 -973 0.30% 4,183,657
2010-01-19 2010-01-15 16.228 252,406 -1,461 0.30% 4,096,147
2010-01-18 2010-01-14 16.228 253,867 +1,461 0.31% 4,119,856
2010-01-15 2010-01-13 16.023 252,406 -2,434 0.30% 4,044,297
2010-01-14 2010-01-12 16.228 254,840 -2,556 0.31% 4,135,647
2010-01-13 2010-01-11 16.228 257,396 -2,677 0.31% 4,177,127
2010-01-12 2010-01-08 16.228 260,073 +1,460 0.31% 4,220,570
2010-01-11 2010-01-07 16.228 258,613 +2,434 0.31% 4,196,876
2010-01-08 2010-01-06 16.434 256,179 -5,842 0.31% 4,210,002
2010-01-07 2010-01-05 16.434 262,021 +2,921 0.31% 4,306,008
2010-01-05 2009-12-31 16.023 259,100 +2,921 0.31% 4,151,555
2010-01-04 2009-12-29 15.818 256,179 +2,434 0.31% 4,052,126
2009-12-29 2009-12-24 15.407 253,745 -3,894 0.30% 3,909,377
2009-12-28 2009-12-22 15.201 257,639 +3,407 0.31% 3,916,445
2009-12-23 2009-12-21 14.996 254,232 -7,789 0.31% 3,812,429
2009-12-22 2009-12-18 15.201 262,021 +2,921 0.31% 3,983,057
2009-12-21 2009-12-17 15.612 259,100 +11,684 0.31% 4,045,105
2009-12-18 2009-12-16 15.818 247,416 -4,990 0.30% 3,913,517
2009-12-17 2009-12-15 16.228 252,406 +1,704 0.30% 4,096,147
2009-12-16 2009-12-14 16.434 250,702 -487 0.30% 4,119,993
2009-12-15 2009-12-11 16.639 251,189 -487 0.30% 4,179,597
2009-12-14 2009-12-10 16.639 251,676 -8,276 0.30% 4,187,700
2009-12-10 2009-12-08 17.050 259,952 -1,460 0.31% 4,432,207
2009-12-08 2009-12-04 16.639 261,412 +2,434 0.31% 4,349,700
2009-12-07 2009-12-03 16.845 258,978 -2,191 0.31% 4,362,400
2009-12-04 2009-12-02 16.434 261,169 -16,916 0.31% 4,292,006
2009-12-03 2009-12-01 16.434 278,085 +4,868 0.33% 4,570,001
2009-12-02 2009-11-30 16.023 273,217 +9,736 0.33% 4,377,751
2009-12-01 2009-11-27 15.818 263,481 -7,545 0.32% 4,167,626
2009-11-30 2009-11-26 16.434 271,026 +4,259 0.33% 4,453,995
2009-11-27 2009-11-25 16.845 266,767 -1,460 0.32% 4,493,603
2009-11-26 2009-11-24 17.050 268,227 +5,233 0.32% 4,573,296
2009-11-25 2009-11-23 17.256 262,994 -1,704 0.32% 4,538,098
2009-11-24 2009-11-20 17.256 264,698 +10,101 0.32% 4,567,501
2009-11-23 2009-11-19 17.461 254,597 +9,006 0.31% 4,445,503
2009-11-20 2009-11-18 16.434 245,591 -13,630 0.30% 4,036,000
2009-11-18 2009-11-16 16.228 259,221 +365 0.31% 4,206,743
2009-11-17 2009-11-13 16.023 258,856 -2,434 0.31% 4,147,645
2009-11-16 2009-11-12 16.023 261,290 -1,461 0.31% 4,186,645
2009-11-13 2009-11-11 16.023 262,751 +14,604 0.32% 4,210,055
2009-11-12 2009-11-10 16.228 248,147 -243 0.30% 4,027,030
2009-11-11 2009-11-09 17.050 248,390 -1,947 0.30% 4,235,073
2009-11-10 2009-11-06 16.228 250,337 -1,826 0.30% 4,062,570
2009-11-05 2009-11-03 15.612 252,163 +122 0.30% 3,936,803
2009-11-04 2009-11-02 15.818 252,041 -1,947 0.30% 3,986,673
2009-11-03 2009-10-30 15.612 253,988 -122 0.31% 3,965,295
2009-10-28 2009-10-23 15.612 254,110 +2,312 0.31% 3,967,200
2009-10-27 2009-10-22 15.612 251,798 -121 0.30% 3,931,105
2009-10-22 2009-10-20 15.612 251,919 -609 0.30% 3,932,994
2009-10-15 2009-10-13 14.996 252,528 -1,460 0.30% 3,786,877
2009-10-13 2009-10-09 14.585 253,988 +1,460 0.31% 3,704,421
2009-10-12 2009-10-08 14.380 252,528 -243 0.30% 3,631,251
2009-10-06 2009-10-02 14.174 252,771 +487 0.30% 3,582,821
2009-10-05 2009-09-30 14.585 252,284 -122 0.30% 3,679,568
2009-10-02 2009-09-29 14.380 252,406 +2,434 0.30% 3,629,497
2009-09-29 2009-09-25 14.585 249,972 +2,434 0.30% 3,645,847
2009-09-28 2009-09-24 14.996 247,538 -1,461 0.30% 3,712,047
2009-09-25 2009-09-23 15.407 248,999 -973 0.30% 3,836,256
2009-09-23 2009-09-21 15.407 249,972 -9,736 0.30% 3,851,247
2009-09-22 2009-09-18 15.818 259,708 +2,677 0.31% 4,107,947
2009-09-21 2009-09-17 15.612 257,031 -122 0.31% 4,012,803
2009-09-18 2009-09-16 15.612 257,153 +974 0.31% 4,014,708
2009-09-16 2009-09-14 15.818 256,179 -974 0.31% 4,052,126
2009-09-15 2009-09-11 16.023 257,153 -4,868 0.31% 4,120,358
2009-09-14 2009-09-10 16.023 262,021 -3,772 0.31% 4,198,358
2009-09-11 2009-09-09 16.639 265,793 +1,947 0.32% 4,422,596
2009-09-10 2009-09-08 16.639 263,846 -122 0.32% 4,390,200
2009-09-09 2009-09-07 16.845 263,968 +2,434 0.32% 4,446,455
2009-09-07 2009-09-03 15.818 261,534 +1,704 0.31% 4,136,830
2009-09-01 2009-08-28 16.023 259,830 +9,249 0.31% 4,163,251
2009-08-31 2009-08-27 16.434 250,581 +365 0.30% 4,118,005
2009-08-28 2009-08-26 16.434 250,216 +366 0.30% 4,112,007
2009-08-26 2009-08-24 16.434 249,850 +973 0.30% 4,105,992
2009-08-25 2009-08-21 16.434 248,877 +3,895 0.30% 4,090,002
2009-08-21 2009-08-19 16.434 244,982 -5,842 0.29% 4,025,992
2009-08-20 2009-08-18 16.228 250,824 +608 0.30% 4,070,473
2009-08-19 2009-08-17 16.434 250,216 -121 0.30% 4,112,007
2009-08-18 2009-08-14 17.050 250,337 -122 0.30% 4,268,270
2009-08-17 2009-08-13 17.050 250,459 -1,217 0.30% 4,270,350
2009-08-14 2009-08-12 17.256 251,676 +2,434 0.30% 4,342,800
2009-08-11 2009-08-07 17.050 249,242 +487 0.30% 4,249,600
2009-08-10 2009-08-06 17.461 248,755 +1,947 0.30% 4,343,497
2009-08-07 2009-08-05 17.461 246,808 -4,868 0.30% 4,309,500
2009-08-06 2009-08-04 17.050 251,676 +12,900 0.30% 4,291,100
2009-08-05 2009-08-03 17.461 238,776 +1,947 0.29% 4,169,254
2009-08-04 2009-07-31 17.666 236,829 -1,460 0.28% 4,183,908
2009-08-03 2009-07-30 17.050 238,289 +4,381 0.29% 4,062,850
2009-07-31 2009-07-29 17.050 233,908 +4,260 0.28% 3,988,154
2009-07-30 2009-07-28 17.872 229,648 -730 0.28% 4,104,220
2009-07-29 2009-07-27 18.077 230,378 -731 0.28% 4,164,592
2009-07-28 2009-07-24 17.666 231,109 +365 0.28% 4,082,856
2009-07-27 2009-07-23 17.256 230,744 -1,460 0.28% 3,981,608
2009-07-24 2009-07-22 17.461 232,204 -5,842 0.28% 4,054,501
2009-07-23 2009-07-21 17.256 238,046 -973 0.29% 4,107,607
2009-07-22 2009-07-20 16.845 239,019 -7,059 0.29% 4,026,197
2009-07-20 2009-07-16 16.639 246,078 +6,207 0.30% 4,094,554
2009-07-17 2009-07-15 16.845 239,871 -122 0.29% 4,040,549
2009-07-16 2009-07-14 16.639 239,993 +2,921 0.29% 3,993,304
2009-07-15 2009-07-13 16.228 237,072 +4,868 0.28% 3,847,300
2009-07-13 2009-07-09 16.434 232,204 -974 0.28% 3,816,001
2009-07-09 2009-07-07 16.228 233,178 +487 0.28% 3,784,107
2009-07-07 2009-07-03 16.434 232,691 +3,164 0.28% 3,824,004
2009-07-02 2009-06-29 17.050 229,527 +4,868 0.28% 3,913,457
2009-06-30 2009-06-26 17.050 224,659 -973 0.27% 3,830,458
2009-06-29 2009-06-25 17.050 225,632 -1,461 0.27% 3,847,047
2009-06-24 2009-06-22 17.256 227,093 +974 0.27% 3,918,608
2009-06-23 2009-06-19 17.666 226,119 +1,947 0.27% 3,994,701
2009-06-22 2009-06-18 17.461 224,172 -1,947 0.27% 3,914,254
2009-06-19 2009-06-17 17.872 226,119 -2,312 0.27% 4,041,151
2009-06-18 2009-06-16 17.872 228,431 -7,302 0.27% 4,082,470
2009-06-17 2009-06-15 18.077 235,733 +7,058 0.28% 4,261,395
2009-06-16 2009-06-12 18.488 228,675 -13,143 0.27% 4,227,756
2009-06-15 2009-06-11 20.337 241,818 -6,937 0.29% 4,917,819
2009-06-12 2009-06-10 18.283 248,755 +3,407 0.30% 4,547,896
2009-06-11 2009-06-09 17.872 245,348 -3,407 0.29% 4,384,807
2009-06-10 2009-06-08 17.872 248,755 +7,302 0.30% 4,445,697
2009-06-09 2009-06-05 17.872 241,453 -4,868 0.29% 4,315,197
2009-06-08 2009-06-04 17.872 246,321 -5,355 0.30% 4,402,197
2009-06-05 2009-06-03 18.077 251,676 -1,339 0.30% 4,549,600
2009-06-04 2009-06-02 18.283 253,015 +5,842 0.30% 4,625,780
2009-06-03 2009-06-01 17.666 247,173 -10,588 0.30% 4,366,648
2009-06-02 2009-05-29 17.194 257,761 +487 0.31% 4,431,915
2009-06-01 2009-05-27 16.799 257,274 -13,180 0.31% 4,321,851
2009-05-29 2009-05-26 16.799 270,454 +6,072 0.31% 4,543,257
2009-05-27 2009-05-25 16.403 264,382 +1,012 0.31% 4,336,755
2009-05-26 2009-05-22 16.403 263,370 +5,313 0.30% 4,320,155
2009-05-25 2009-05-21 17.194 258,057 +1,012 0.30% 4,437,004
2009-05-22 2009-05-20 16.799 257,045 -253 0.30% 4,318,004
2009-05-21 2009-05-19 16.601 257,298 +1,012 0.30% 4,271,404
2009-05-20 2009-05-18 16.601 256,286 +3,922 0.30% 4,254,604
2009-05-19 2009-05-15 16.403 252,364 -4,807 0.29% 4,139,620
2009-05-18 2009-05-14 15.810 257,171 +3,542 0.30% 4,065,996
2009-05-15 2009-05-13 16.206 253,629 +1,771 0.29% 4,110,245
2009-05-14 2009-05-12 16.206 251,858 -1,518 0.29% 4,081,545
2009-05-13 2009-05-11 16.206 253,376 +3,542 0.29% 4,106,145
2009-05-12 2009-05-08 16.403 249,834 -886 0.29% 4,098,119
2009-05-11 2009-05-07 15.415 250,720 +3,289 0.29% 3,864,902
2009-05-08 2009-05-06 16.008 247,431 -5,313 0.29% 3,960,902
2009-05-07 2009-05-05 15.810 252,744 +1,012 0.29% 3,996,003
2009-05-06 2009-05-04 15.415 251,732 +15,180 0.29% 3,880,503
2009-05-05 2009-04-30 16.008 236,552 -7,084 0.27% 3,786,750
2009-05-04 2009-04-29 16.206 243,636 -2,656 0.28% 3,948,301
2009-04-30 2009-04-28 16.403 246,292 +3,036 0.28% 4,040,018
2009-04-29 2009-04-27 18.380 243,256 +25,805 0.28% 4,470,967
2009-04-28 2009-04-24 14.032 217,451 +3,542 0.25% 3,051,228
2009-04-23 2009-04-21 14.229 213,909 -253 0.25% 3,043,803
2009-04-22 2009-04-20 14.229 214,162 +1,518 0.25% 3,047,403
2009-04-21 2009-04-17 14.229 212,644 -3,415 0.25% 3,025,803
2009-04-20 2009-04-16 14.229 216,059 -4,554 0.25% 3,074,396
2009-04-17 2009-04-15 14.625 220,613 -1,518 0.26% 3,226,397
2009-04-16 2009-04-14 13.834 222,131 -12,397 0.26% 3,072,997
2009-04-15 2009-04-09 13.439 234,528 +8,602 0.27% 3,151,799
2009-04-14 2009-04-08 13.044 225,926 +4,554 0.26% 2,946,898
2009-04-09 2009-04-07 13.637 221,372 +18,089 0.26% 3,018,747
2009-04-08 2009-04-06 11.858 203,283 +5,566 0.23% 2,410,501
2009-04-07 2009-04-03 12.055 197,717 -380 0.23% 2,383,575
2009-04-06 2009-04-02 11.265 198,097 -253 0.23% 2,231,556
2009-04-03 2009-04-01 10.870 198,350 +2,024 0.23% 2,156,005
2009-04-02 2009-03-31 10.672 196,326 +3,542 0.23% 2,095,205
2009-04-01 2009-03-30 10.870 192,784 -1,012 0.22% 2,095,505
2009-03-31 2009-03-27 10.474 193,796 +11,132 0.22% 2,029,905
2009-03-23 2009-03-19 11.265 182,664 +2,024 0.21% 2,057,703
2009-03-19 2009-03-17 10.870 180,640 +2,530 0.21% 1,963,503
2009-03-18 2009-03-16 10.672 178,110 -2,277 0.21% 1,900,803
2009-03-13 2009-03-11 10.870 180,387 +1,518 0.21% 1,960,753
2009-03-12 2009-03-10 11.660 178,869 +506 0.21% 2,085,653
2009-03-06 2009-03-04 13.439 178,363 -126 0.21% 2,397,003
2009-02-25 2009-02-23 13.637 178,489 -2,024 0.21% 2,433,972
2009-02-10 2009-02-06 13.439 180,513 -1,771 0.21% 2,425,897
2009-02-09 2009-02-05 13.439 182,284 +2,656 0.21% 2,449,697
2009-02-06 2009-02-04 13.834 179,628 -2,024 0.21% 2,485,004
2009-01-16 2009-01-14 12.846 181,652 -1,771 0.21% 2,333,504
2009-01-14 2009-01-12 13.241 183,423 -3,795 0.21% 2,428,754
2009-01-13 2009-01-09 13.637 187,218 +2,530 0.22% 2,553,005
2009-01-09 2009-01-07 13.834 184,688 -4,554 0.21% 2,555,004
2009-01-08 2009-01-06 13.637 189,242 +4,554 0.22% 2,580,605
2009-01-07 2009-01-05 13.834 184,688 +4,048 0.21% 2,555,004
2009-01-02 2008-12-29 14.822 180,640 +506 0.21% 2,677,504
2008-12-30 2008-12-24 14.427 180,134 -1,265 0.21% 2,598,804
2008-12-29 2008-12-22 14.427 181,399 -632 0.21% 2,617,054
2008-12-23 2008-12-19 14.229 182,031 +1,012 0.21% 2,590,197
2008-12-17 2008-12-15 14.032 181,019 -127 0.21% 2,540,022
2008-12-16 2008-12-12 14.229 181,146 -632 0.21% 2,577,604
2008-12-11 2008-12-09 13.637 181,778 -127 0.21% 2,478,822
2008-12-10 2008-12-08 14.032 181,905 -126 0.21% 2,552,454
2008-11-28 2008-11-26 12.846 182,031 -633 0.21% 2,338,372
2008-11-21 2008-11-19 15.218 182,664 -7,716 0.21% 2,779,705
2008-11-19 2008-11-17 15.218 190,380 -506 0.22% 2,897,123
2008-11-13 2008-11-11 15.613 190,886 -2,024 0.22% 2,980,273
2008-11-12 2008-11-10 16.008 192,910 -3,795 0.22% 3,088,124
2008-11-07 2008-11-05 15.415 196,705 -127 0.23% 3,032,250
2008-11-03 2008-10-30 12.648 196,832 -253 0.23% 2,489,606
2008-10-29 2008-10-27 10.672 197,085 -1,518 0.23% 2,103,305
2008-10-28 2008-10-24 12.451 198,603 -1,897 0.23% 2,472,756
2008-10-27 2008-10-23 13.241 200,500 -4,048 0.23% 2,654,875
2008-10-24 2008-10-22 14.032 204,548 -126 0.24% 2,870,176
2008-10-23 2008-10-21 14.625 204,674 -127 0.24% 2,993,294
2008-10-21 2008-10-17 14.427 204,801 -1,012 0.24% 2,954,676
2008-10-20 2008-10-16 14.427 205,813 -126 0.24% 2,969,276
2008-10-17 2008-10-15 14.625 205,939 -1,645 0.24% 3,011,794
2008-10-14 2008-10-10 14.625 207,584 -1,012 0.24% 3,035,852
2008-10-13 2008-10-09 15.613 208,596 -759 0.24% 3,256,777
2008-10-10 2008-10-08 15.613 209,355 -632 0.24% 3,268,627
2008-09-30 2008-09-26 17.194 209,987 -1,012 0.24% 3,610,494
2008-09-24 2008-09-22 16.799 210,999 -633 0.24% 3,544,494
2008-09-22 2008-09-18 15.613 211,632 -126 0.24% 3,304,178
2008-09-19 2008-09-17 16.996 211,758 -506 0.24% 3,599,094
2008-09-18 2008-09-16 17.589 212,264 +1,138 0.25% 3,733,544
2008-09-09 2008-09-05 18.380 211,126 -126 0.24% 3,880,428
2008-08-20 2008-08-18 17.984 211,252 +2,024 0.24% 3,799,244
2008-08-19 2008-08-15 19.368 209,228 +2,024 0.24% 4,052,293
2008-08-18 2008-08-14 19.565 207,204 -506 0.24% 4,054,042
2008-08-15 2008-08-13 19.565 207,710 -506 0.24% 4,063,942
2008-08-14 2008-08-12 19.961 208,216 -253 0.24% 4,156,142
2008-08-11 2008-08-07 21.344 208,469 -2,277 0.24% 4,449,592
2008-08-01 2008-07-30 21.542 210,746 -127 0.24% 4,539,843
2008-07-30 2008-07-28 21.344 210,873 -126 0.24% 4,500,903
2008-07-21 2008-07-17 21.542 210,999 -127 0.24% 4,545,293
2008-07-02 2008-06-27 21.739 211,126 -126 0.24% 4,589,753
2008-06-26 2008-06-24 22.728 211,252 -1,012 0.24% 4,801,242
2008-06-25 2008-06-23 23.123 212,264 -127 0.25% 4,908,142
2008-06-23 2008-06-19 23.518 212,391 -1,012 0.25% 4,995,029
2008-06-20 2008-06-18 23.716 213,403 -1,012 0.25% 5,061,004
2008-06-19 2008-06-17 22.925 214,415 -506 0.25% 4,915,505
2008-06-18 2008-06-16 22.925 214,921 -126 0.25% 4,927,105
2008-06-16 2008-06-12 23.716 215,047 -506 0.25% 5,099,993
2008-06-13 2008-06-11 23.320 215,553 -127 0.25% 5,026,793
2008-06-10 2008-06-05 24.309 215,680 -1,012 0.25% 5,242,880
2008-06-06 2008-06-04 23.913 216,692 -126 0.25% 5,181,830
2008-06-05 2008-06-03 23.716 216,818 +506 0.25% 5,141,994
2008-05-29 2008-05-27 23.913 216,312 -1,012 0.25% 5,172,743
2008-05-28 2008-05-26 24.901 217,324 -1,012 0.25% 5,411,693
2008-05-27 2008-05-23 26.087 218,336 -1,898 0.25% 5,695,793
2008-05-23 2008-05-21 27.273 220,234 -632 0.25% 6,006,457
2008-05-22 2008-05-20 25.890 220,866 -3,289 0.26% 5,718,144
2008-05-21 2008-05-19 25.336 224,155 -1,518 0.26% 5,679,255
2008-05-20 2008-05-16 25.336 225,673 -6,689 0.26% 5,717,716
2008-05-19 2008-05-15 25.144 232,362 -1,563 0.26% 5,842,590
2008-05-16 2008-05-14 24.952 233,925 +7,554 0.26% 5,836,991
2008-05-15 2008-05-13 23.993 226,371 -130 0.25% 5,431,251
2008-05-14 2008-05-09 23.417 226,501 -912 0.25% 5,303,945
2008-05-09 2008-05-07 23.225 227,413 -391 0.26% 5,281,651
2008-05-05 2008-04-30 23.225 227,804 -3,256 0.26% 5,290,732
2008-05-02 2008-04-29 23.033 231,060 -130 0.26% 5,322,002
2008-04-30 2008-04-28 22.841 231,190 -130 0.26% 5,280,622
2008-04-29 2008-04-25 23.033 231,320 -782 0.26% 5,327,991
2008-04-25 2008-04-23 23.225 232,102 +3,256 0.26% 5,390,553
2008-04-24 2008-04-22 22.841 228,846 -260 0.26% 5,227,082
2008-04-22 2008-04-18 23.033 229,106 -391 0.26% 5,276,996
2008-04-17 2008-04-15 23.033 229,497 -2,084 0.26% 5,286,002
2008-04-11 2008-04-09 22.649 231,581 -1,042 0.26% 5,245,102
2008-04-10 2008-04-08 22.841 232,623 +4,429 0.26% 5,313,353
2008-04-09 2008-04-07 23.033 228,194 -4,038 0.26% 5,255,990
2008-04-08 2008-04-03 22.841 232,232 -130 0.26% 5,304,422
2008-04-07 2008-04-02 23.417 232,362 -2,475 0.26% 5,441,191
2008-04-03 2008-04-01 24.377 234,837 -3,517 0.26% 5,724,523
2008-04-01 2008-03-28 23.033 238,354 +1,042 0.27% 5,490,005
2008-03-31 2008-03-27 22.841 237,312 -391 0.27% 5,420,455
2008-03-28 2008-03-26 23.417 237,703 -52,099 0.27% 5,566,261
2008-03-27 2008-03-25 22.073 289,802 -1,823 0.33% 6,396,881
2008-03-25 2008-03-19 19.962 291,625 -130 0.33% 5,821,396
2008-03-20 2008-03-18 20.346 291,755 +52,099 0.33% 5,935,991
2008-03-12 2008-03-10 23.033 239,656 -131 0.27% 5,519,994
2008-03-11 2008-03-07 23.033 239,787 -1,041 0.27% 5,523,011
2008-03-07 2008-03-05 23.801 240,828 +2,474 0.27% 5,731,888
2008-03-05 2008-03-03 23.609 238,354 -130 0.27% 5,627,255
2008-02-28 2008-02-26 23.993 238,484 -782 0.27% 5,721,874
2008-02-27 2008-02-25 23.417 239,266 -521 0.27% 5,602,861
2008-02-26 2008-02-22 23.417 239,787 +1,824 0.27% 5,615,061
2008-02-25 2008-02-21 23.801 237,963 -1,824 0.27% 5,663,699
2008-02-22 2008-02-20 23.993 239,787 -130 0.27% 5,753,137
2008-02-20 2008-02-18 23.225 239,917 -2,605 0.27% 5,572,056
2008-02-19 2008-02-15 23.225 242,522 -2,995 0.27% 5,632,556
2008-02-04 2008-01-31 22.649 245,517 -521 0.28% 5,560,740
2008-02-01 2008-01-30 23.993 246,038 +1,823 0.28% 5,903,115
2008-01-31 2008-01-29 24.185 244,215 -1,823 0.27% 5,906,251
2008-01-29 2008-01-25 24.569 246,038 -3,126 0.28% 6,044,790
2008-01-28 2008-01-24 24.377 249,164 -521 0.28% 6,073,766
2008-01-25 2008-01-23 23.993 249,685 +1,823 0.28% 5,990,616
2008-01-24 2008-01-22 23.033 247,862 +3,517 0.28% 5,709,003
2008-01-22 2008-01-18 25.528 244,345 -130 0.27% 6,237,695
2008-01-21 2008-01-17 25.912 244,475 +1,042 0.27% 6,334,864
2008-01-17 2008-01-15 27.448 243,433 -16,933 0.27% 6,681,662
2008-01-15 2008-01-11 27.832 260,366 +2,345 0.29% 7,246,384
2008-01-11 2008-01-09 28.407 258,021 +130 0.29% 7,329,693
2008-01-10 2008-01-08 28.791 257,891 -1,823 0.29% 7,425,001
2008-01-09 2008-01-07 28.599 259,714 -1,042 0.29% 7,427,637
2008-01-08 2008-01-04 27.640 260,756 -391 0.29% 7,207,188
2008-01-07 2008-01-03 27.448 261,147 -1,824 0.29% 7,167,870
2008-01-04 2008-01-02 27.064 262,971 +1,042 0.30% 7,116,984
2008-01-03 2007-12-31 27.064 261,929 -130 0.29% 7,088,784
2007-12-28 2007-12-24 26.488 262,059 +1,693 0.29% 6,941,402
2007-12-20 2007-12-18 25.528 260,366 -3,386 0.29% 6,646,683
2007-12-19 2007-12-17 25.912 263,752 -261 0.30% 6,834,371
2007-12-18 2007-12-14 27.064 264,013 -5,340 0.30% 7,145,185
2007-12-17 2007-12-13 27.640 269,353 +521 0.30% 7,444,805
2007-12-14 2007-12-12 27.256 268,832 -5,470 0.30% 7,327,205
2007-12-13 2007-12-11 26.872 274,302 +4,298 0.31% 7,370,994
2007-12-12 2007-12-10 26.680 270,004 -1,563 0.30% 7,203,674
2007-12-11 2007-12-07 27.256 271,567 -261 0.30% 7,401,749
2007-12-10 2007-12-06 27.256 271,828 -260 0.31% 7,408,863
2007-12-07 2007-12-05 27.832 272,088 -130 0.31% 7,572,625
2007-12-05 2007-12-03 27.832 272,218 -1,563 0.31% 7,576,243
2007-12-04 2007-11-30 27.832 273,781 -130 0.31% 7,619,743
2007-12-03 2007-11-29 27.256 273,911 +390 0.31% 7,465,637
2007-11-30 2007-11-28 26.488 273,521 +2,605 0.31% 7,245,007
2007-11-28 2007-11-26 28.791 270,916 -3,777 0.30% 7,800,006
2007-11-27 2007-11-23 26.872 274,693 -1,042 0.31% 7,381,501
2007-11-22 2007-11-20 27.832 275,735 -130 0.31% 7,674,126
2007-11-21 2007-11-19 28.599 275,865 -261 0.31% 7,889,544
2007-11-20 2007-11-16 28.215 276,126 -22,272 0.31% 7,791,009
2007-11-19 2007-11-15 30.327 298,398 +28,654 0.33% 9,049,447
2007-11-16 2007-11-14 31.095 269,744 -33,734 0.30% 8,387,564
2007-11-15 2007-11-13 29.175 303,478 -14,067 0.34% 8,854,007
2007-11-14 2007-11-12 29.559 317,545 -19,667 0.36% 9,386,313
2007-11-13 2007-11-09 29.559 337,212 -35,427 0.38% 9,967,650
2007-11-12 2007-11-08 27.640 372,639 -6,383 0.42% 10,299,588
2007-11-09 2007-11-07 25.336 379,022 -130 0.43% 9,603,010
2007-11-08 2007-11-06 24.952 379,152 -651 0.43% 9,460,754
2007-11-07 2007-11-05 25.144 379,803 +3,126 0.43% 9,549,898
2007-11-06 2007-11-02 25.912 376,677 -782 0.42% 9,760,497
2007-11-05 2007-11-01 26.104 377,459 +782 0.42% 9,853,210
2007-11-02 2007-10-31 26.296 376,677 -2,084 0.42% 9,905,097
2007-11-01 2007-10-30 26.488 378,761 -4,689 0.43% 10,032,597
2007-10-31 2007-10-29 26.872 383,450 +781 0.43% 10,303,999
2007-10-30 2007-10-26 26.680 382,669 +1,042 0.43% 10,209,562
2007-10-25 2007-10-23 26.680 381,627 -1,042 0.43% 10,181,762
2007-10-24 2007-10-22 26.680 382,669 -3,516 0.43% 10,209,562
2007-10-23 2007-10-18 27.448 386,185 +391 0.43% 10,599,869
2007-10-22 2007-10-17 28.599 385,794 -5,341 0.43% 11,033,436
2007-10-18 2007-10-16 27.640 391,135 +4,950 0.44% 10,810,810
2007-10-17 2007-10-15 28.215 386,185 +391 0.43% 10,896,368
2007-10-16 2007-10-12 28.023 385,794 -1,563 0.43% 10,811,286
2007-10-15 2007-10-11 28.983 387,357 -5,601 0.43% 11,226,837
2007-10-12 2007-10-10 28.791 392,958 -10,159 0.44% 11,313,746
2007-10-11 2007-10-09 29.559 403,117 -21,882 0.45% 11,915,736
2007-10-10 2007-10-08 26.872 424,999 -6,903 0.48% 11,420,497
2007-10-09 2007-10-05 27.256 431,902 -1,824 0.48% 11,771,793
2007-10-08 2007-10-04 26.680 433,726 -781 0.49% 11,571,757
2007-10-05 2007-10-03 27.256 434,507 -521 0.49% 11,842,794
2007-10-04 2007-10-02 27.256 435,028 -6,903 0.49% 11,856,994
2007-10-03 2007-09-28 27.448 441,931 -3,517 0.50% 12,129,965
2007-10-02 2007-09-27 26.872 445,448 -130 0.50% 11,969,998
2007-09-28 2007-09-25 26.488 445,578 -2,866 0.50% 11,802,442
2007-09-25 2007-09-21 27.064 448,444 +261 0.50% 12,136,581
2007-09-24 2007-09-20 26.680 448,183 -4,689 0.50% 11,957,468
2007-09-21 2007-09-19 25.720 452,872 +912 0.51% 11,647,945
2007-09-20 2007-09-18 26.104 451,960 -1,042 0.51% 11,797,988
2007-09-19 2007-09-17 26.296 453,002 -4,689 0.51% 11,912,138
2007-09-18 2007-09-14 26.104 457,691 +911 0.51% 11,947,590
2007-09-17 2007-09-13 26.488 456,780 -521 0.51% 12,099,160
2007-09-14 2007-09-12 26.680 457,301 +6,773 0.51% 12,200,735
2007-09-13 2007-09-11 28.023 450,528 -4,558 0.51% 12,625,358
2007-09-11 2007-09-07 28.791 455,086 +28,784 0.51% 13,102,488
2007-09-10 2007-09-06 28.599 426,302 -3,777 0.48% 12,191,936
2007-09-07 2007-09-05 26.488 430,079 +6,252 0.48% 11,391,905
2007-09-06 2007-09-04 26.872 423,827 -12,373 0.48% 11,389,003
2007-09-05 2007-09-03 25.144 436,200 -7,164 0.49% 10,967,964
2007-09-04 2007-08-31 24.569 443,364 +2,475 0.50% 10,892,798
2007-09-03 2007-08-30 24.569 440,889 -4,820 0.49% 10,831,991
2007-08-31 2007-08-29 24.185 445,709 -2,735 0.50% 10,779,311
2007-08-30 2007-08-28 24.185 448,444 -1,823 0.50% 10,845,456
2007-08-29 2007-08-27 24.952 450,267 +260 0.51% 11,235,244
2007-08-28 2007-08-24 24.569 450,007 +261 0.51% 11,056,006
2007-08-27 2007-08-23 25.336 449,746 -1,693 0.50% 11,394,894
2007-08-24 2007-08-22 24.569 451,439 -3,257 0.51% 11,091,189
2007-08-23 2007-08-21 24.377 454,696 -3,647 0.51% 11,083,933
2007-08-22 2007-08-20 22.841 458,343 +652 0.51% 10,469,034
2007-08-21 2007-08-17 19.386 457,691 -261 0.51% 8,872,843
2007-08-20 2007-08-16 21.114 457,952 -5,470 0.51% 9,669,003
2007-08-17 2007-08-15 23.801 463,422 -652 0.52% 11,029,793
2007-08-16 2007-08-14 24.185 464,074 -3,256 0.52% 11,223,462
2007-08-15 2007-08-13 23.417 467,330 +3,517 0.52% 10,943,407
2007-08-14 2007-08-10 23.609 463,813 -912 0.52% 10,950,074
2007-08-13 2007-08-09 24.760 464,725 -781 0.52% 11,506,806
2007-08-10 2007-08-08 24.377 465,506 +781 0.52% 11,347,444
2007-08-09 2007-08-07 25.528 464,725 -260 0.52% 11,863,606
2007-08-08 2007-08-06 25.528 464,985 -8,857 0.52% 11,870,243
2007-08-07 2007-08-03 26.488 473,842 +1,042 0.53% 12,551,097
2007-08-06 2007-08-02 26.872 472,800 +1,563 0.53% 12,704,996
2007-08-03 2007-08-01 25.912 471,237 +9,247 0.53% 12,210,746
2007-08-02 2007-07-31 27.832 461,990 +6,773 0.52% 12,857,887
2007-08-01 2007-07-30 28.023 455,217 -8,726 0.51% 12,756,760
2007-07-31 2007-07-27 27.064 463,943 -4,168 0.52% 12,556,043
2007-07-30 2007-07-26 27.832 468,111 +2,605 0.53% 13,028,244
2007-07-27 2007-07-25 28.023 465,506 +1,302 0.52% 13,045,093
2007-07-26 2007-07-24 28.023 464,204 +2,605 0.52% 13,008,607
2007-07-25 2007-07-23 27.832 461,599 +21,752 0.52% 12,847,005
2007-07-24 2007-07-20 28.215 439,847 -2,996 0.49% 12,410,464
2007-07-23 2007-07-19 28.407 442,843 -2,735 0.50% 12,579,997
2007-07-20 2007-07-18 28.407 445,578 -261 0.50% 12,657,691
2007-07-19 2007-07-17 28.791 445,839 -1,433 0.50% 12,836,256
2007-07-18 2007-07-16 28.215 447,272 +10,681 0.50% 12,619,963
2007-07-17 2007-07-13 29.175 436,591 -40,377 0.49% 12,737,594
2007-07-16 2007-07-12 28.599 476,968 +6,252 0.54% 13,640,948
2007-07-13 2007-07-11 28.215 470,716 +8,336 0.53% 13,281,445
2007-07-12 2007-07-10 28.599 462,380 +30,608 0.52% 13,223,742
2007-07-11 2007-07-09 28.983 431,772 +1,042 0.48% 12,514,124
2007-07-10 2007-07-06 28.983 430,730 +9,508 0.48% 12,483,924
2007-07-09 2007-07-05 29.175 421,222 +11,201 0.47% 12,289,202
2007-07-06 2007-07-04 29.559 410,021 -3,777 0.46% 12,119,811
2007-07-05 2007-07-03 29.751 413,798 -2,344 0.46% 12,310,881
2007-07-04 2007-06-29 29.175 416,142 +3,256 0.47% 12,140,992
2007-07-03 2007-06-28 28.983 412,886 +5,340 0.46% 11,966,748
2007-06-29 2007-06-27 28.791 407,546 +6,382 0.46% 11,733,753
2007-06-28 2007-06-26 29.751 401,164 +3,126 0.45% 11,935,007
2007-06-27 2007-06-25 29.559 398,038 -1,693 0.45% 11,765,606
2007-06-26 2007-06-22 30.327 399,731 0.45% 12,122,549

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top