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: NANYANG COMMERCIAL BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.400 661,700 +0 0.43% 264,680
2025-10-13 2025-10-09 0.430 661,700 +0 0.43% 284,531
2025-10-10 2025-10-08 0.435 661,700 +0 0.43% 287,840
2025-10-09 2025-10-06 0.440 661,700 +0 0.43% 291,148
2025-10-08 2025-10-03 0.435 661,700 +0 0.43% 287,840
2025-10-06 2025-10-02 0.440 661,700 +0 0.43% 291,148
2025-10-03 2025-09-30 0.440 661,700 +0 0.43% 291,148
2025-10-02 2025-09-29 0.450 661,700 +0 0.43% 297,765
2025-09-30 2025-09-26 0.440 661,700 +0 0.43% 291,148
2025-09-29 2025-09-25 0.410 661,700 +0 0.43% 271,297
2025-09-26 2025-09-24 0.420 661,700 +0 0.43% 277,914
2025-09-25 2025-09-23 0.420 661,700 +0 0.43% 277,914
2025-09-24 2025-09-22 0.405 661,700 +50,000 0.43% 267,988
2025-09-19 2025-09-17 0.440 611,700 -150,000 0.40% 269,148
2025-09-16 2025-09-12 0.430 761,700 -10,000 0.50% 327,531
2025-09-09 2025-09-05 0.440 771,700 -20,000 0.50% 339,548
2025-09-05 2025-09-03 0.425 791,700 +150,000 0.52% 336,472
2025-08-29 2025-08-27 0.420 641,700 -15,000 0.42% 269,514
2025-08-25 2025-08-21 0.400 656,700 -1,200 0.43% 262,680
2025-08-20 2025-08-18 0.430 657,900 +25,000 0.43% 282,897
2025-08-18 2025-08-14 0.450 632,900 +20,000 0.41% 284,805
2025-07-29 2025-07-25 0.365 612,900 -2,500 0.40% 223,708
2025-07-28 2025-07-24 0.370 615,400 +2,500 0.40% 227,698
2025-06-23 2025-06-19 0.460 612,900 -135,000 0.40% 281,934
2025-04-24 2025-04-22 0.310 747,900 +5,000 0.49% 231,849
2025-04-22 2025-04-16 0.310 742,900 +100,000 0.49% 230,299
2025-04-17 2025-04-15 0.300 642,900 +40,000 0.42% 192,870
2025-02-04 2025-01-28 0.345 602,900 -3,400 0.39% 208,000
2024-12-23 2024-12-19 0.460 606,300 -4,000 0.40% 278,898
2024-11-20 2024-11-18 0.520 610,300 -10,000 0.40% 317,356
2024-11-14 2024-11-12 0.640 620,300 +10,000 0.41% 396,992
2024-11-13 2024-11-11 0.590 610,300 -15,000 0.40% 360,077
2024-11-12 2024-11-08 0.600 625,300 +5,000 0.41% 375,180
2024-11-11 2024-11-07 0.600 620,300 +5,000 0.41% 372,180
2024-11-06 2024-11-04 0.640 615,300 -20,000 0.40% 393,792
2024-11-05 2024-11-01 0.640 635,300 +10,000 0.42% 406,592
2024-11-04 2024-10-31 0.680 625,300 +10,000 0.41% 425,204
2024-11-01 2024-10-30 0.620 615,300 -10,000 0.40% 381,486
2024-10-23 2024-10-21 0.710 625,300 +5,000 0.41% 443,963
2024-10-22 2024-10-18 0.610 620,300 +5,000 0.41% 378,383
2024-10-15 2024-10-10 0.700 615,300 +4,700 0.40% 430,710
2024-10-10 2024-10-08 0.940 610,600 -900 0.40% 573,964
2024-10-09 2024-10-07 1.260 611,500 +6,500 0.40% 770,490
2024-10-08 2024-10-04 0.370 605,000 +30,000 0.40% 223,850
2024-10-07 2024-10-03 0.232 575,000 +5,000 0.38% 133,400
2024-10-04 2024-10-02 0.230 570,000 -50,000 0.37% 131,100
2024-09-30 2024-09-26 0.220 620,000 -100 0.41% 136,400
2024-09-19 2024-09-16 0.243 620,100 -100 0.41% 150,684
2024-09-16 2024-09-12 0.243 620,200 +5,000 0.41% 150,709
2024-09-10 2024-09-05 0.230 615,200 -800 0.40% 141,496
2024-09-05 2024-09-03 0.208 616,000 -800 0.40% 128,128
2024-09-03 2024-08-30 0.325 616,800 -800 0.40% 200,460
2024-09-02 2024-08-29 0.325 617,600 +5,000 0.40% 200,720
2024-08-29 2024-08-27 0.325 612,600 +5,900 0.40% 199,095
2024-08-19 2024-08-15 0.365 606,700 +200 0.40% 221,446
2024-08-15 2024-08-13 0.340 606,500 +3,200 0.40% 206,210
2024-08-13 2024-08-09 0.350 603,300 +1,200 0.39% 211,155
2024-08-12 2024-08-08 0.350 602,100 +2,100 0.39% 210,735
2024-08-08 2024-08-06 0.375 600,000 -39,600 0.39% 225,000
2024-08-07 2024-08-05 0.350 639,600 +200 0.42% 223,860
2024-08-06 2024-08-02 0.375 639,400 +200 0.42% 239,775
2024-08-05 2024-08-01 0.375 639,200 +8,100 0.42% 239,700
2024-08-02 2024-07-31 0.375 631,100 +200 0.41% 236,663
2024-08-01 2024-07-30 0.375 630,900 +200 0.41% 236,588
2024-07-30 2024-07-26 0.400 630,700 +400 0.41% 252,280
2024-07-29 2024-07-25 0.375 630,300 +100 0.41% 236,363
2024-07-26 2024-07-24 0.400 630,200 +9,200 0.41% 252,080
2024-07-24 2024-07-22 0.350 621,000 -800 0.41% 217,350
2024-07-23 2024-07-19 0.400 621,800 +11,200 0.41% 248,720
2024-07-22 2024-07-18 0.400 610,600 +8,400 0.40% 244,240
2024-07-19 2024-07-17 0.375 602,200 +200 0.39% 225,825
2024-07-18 2024-07-16 0.375 602,000 +100 0.39% 225,750
2024-07-16 2024-07-12 0.325 601,900 +6,000 0.39% 195,618
2024-07-15 2024-07-11 0.350 595,900 +21,800 0.39% 208,565
2024-06-17 2024-06-13 0.600 574,100 +68,600 0.38% 344,460
2024-06-14 2024-06-12 0.525 505,500 +50,000 0.33% 265,388
2024-06-07 2024-06-05 0.675 455,500 +200 0.30% 307,463
2024-06-03 2024-05-30 0.700 455,300 +200 0.30% 318,710
2024-05-28 2024-05-24 0.700 455,100 +200 0.30% 318,570
2024-05-24 2024-05-22 0.675 454,900 +200 0.30% 307,058
2024-05-07 2024-05-03 0.700 454,700 +100 0.30% 318,290
2024-05-02 2024-04-29 0.625 454,600 +3,200 0.30% 284,125
2024-04-24 2024-04-22 0.750 451,400 -6,200 0.30% 338,550
2024-04-09 2024-04-05 0.900 457,600 +1,000 0.36% 411,840
2024-02-29 2024-02-27 1.300 456,600 -2,000 0.36% 593,580
2024-01-02 2023-12-28 1.600 458,600 -400 0.36% 733,760
2023-12-22 2023-12-20 1.550 459,000 +2,000 0.36% 711,450
2023-07-31 2023-07-27 1.850 457,000 +4,000 0.36% 845,450
2023-03-13 2023-03-09 2.175 453,000 -800 0.35% 985,275
2023-02-09 2023-02-07 2.425 453,800 -24,000 0.35% 1,100,465
2022-11-29 2022-11-25 2.100 477,800 -100 0.39% 1,003,380
2022-08-16 2022-08-12 2.150 477,900 -3,100 0.39% 1,027,485
2022-07-13 2022-07-11 2.125 481,000 -16,400 0.39% 1,022,125
2022-07-08 2022-07-06 2.225 497,400 +16,000 0.41% 1,106,715
2022-06-28 2022-06-24 2.275 481,400 -14,500 0.39% 1,095,185
2022-06-23 2022-06-21 2.000 495,900 -2,000 0.40% 991,800
2022-06-21 2022-06-17 1.925 497,900 +4,000 0.41% 958,458
2022-05-31 2022-05-27 1.950 493,900 -8,000 0.40% 963,105
2022-05-25 2022-05-23 2.075 501,900 +10,700 0.41% 1,041,443
2022-05-24 2022-05-20 2.075 491,200 +3,800 0.40% 1,019,240
2022-05-06 2022-05-04 2.300 487,400 -10,700 0.40% 1,121,020
2022-05-03 2022-04-28 2.025 498,100 +10,700 0.41% 1,008,653
2022-04-29 2022-04-27 2.200 487,400 +2,200 0.40% 1,072,280
2022-04-28 2022-04-26 2.250 485,200 -10,700 0.40% 1,091,700
2022-04-27 2022-04-25 1.825 495,900 +10,700 0.40% 905,018
2022-04-25 2022-04-21 2.400 485,200 -10,700 0.40% 1,164,480
2022-04-22 2022-04-20 2.575 495,900 +4,000 0.40% 1,276,943
2022-03-31 2022-03-29 1.750 491,900 +7,000 0.40% 860,825
2022-03-30 2022-03-28 2.025 484,900 -4,400 0.40% 981,923
2022-03-21 2022-03-17 1.300 489,300 +10,100 0.40% 636,090
2022-03-18 2022-03-16 1.225 479,200 +4,000 0.39% 587,020
2022-02-22 2022-02-18 2.100 475,200 +4,000 0.39% 997,920
2022-02-17 2022-02-15 2.075 471,200 +1,600 0.38% 977,740
2022-02-11 2022-02-09 2.075 469,600 +2,400 0.38% 974,420
2022-02-10 2022-02-08 1.775 467,200 +4,000 0.38% 829,280
2022-01-28 2022-01-26 2.625 463,200 -2,300 0.38% 1,215,900
2022-01-25 2022-01-21 2.600 465,500 -5,700 0.38% 1,210,300
2022-01-19 2022-01-17 2.800 471,200 +20,000 0.38% 1,319,360
2022-01-12 2022-01-10 2.875 451,200 +20,000 0.37% 1,297,200
2022-01-11 2022-01-07 2.875 431,200 +100 0.35% 1,239,700
2022-01-10 2022-01-06 2.875 431,100 +20,000 0.35% 1,239,413
2022-01-04 2021-12-31 3.125 411,100 +700 0.34% 1,284,688
2021-12-29 2021-12-24 2.825 410,400 +40,000 0.33% 1,159,380
2021-12-23 2021-12-21 3.075 370,400 +36,000 0.30% 1,138,980
2021-12-21 2021-12-17 3.175 334,400 +12,300 0.27% 1,061,720
2021-12-13 2021-12-09 3.400 322,100 +32,000 0.26% 1,095,140
2021-12-06 2021-12-02 3.625 290,100 +24,000 0.24% 1,051,613
2021-12-02 2021-11-30 3.575 266,100 +8,000 0.22% 951,308
2021-12-01 2021-11-29 3.525 258,100 +20,000 0.21% 909,803
2021-11-22 2021-11-18 3.575 238,100 +4,000 0.19% 851,208
2021-11-10 2021-11-08 3.725 234,100 +20,000 0.19% 872,023
2021-10-26 2021-10-22 3.625 214,100 -6,000 0.17% 776,113
2021-10-11 2021-10-07 4.900 220,100 -1,600 0.18% 1,078,490
2021-10-06 2021-10-04 4.900 221,700 -2,000 0.18% 1,086,330
2021-10-05 2021-09-30 5.150 223,700 +1,000 0.18% 1,152,055
2021-10-04 2021-09-29 5.350 222,700 +4,500 0.18% 1,191,445
2021-09-29 2021-09-27 4.875 218,200 -2,900 0.18% 1,063,725
2021-09-28 2021-09-24 5.225 221,100 -5,400 0.18% 1,155,248
2021-09-27 2021-09-23 6.250 226,500 -400 0.18% 1,415,625
2021-09-24 2021-09-21 6.375 226,900 +9,800 0.18% 1,446,488
2021-09-23 2021-09-20 5.625 217,100 -18,600 0.18% 1,221,188
2021-09-21 2021-09-17 4.525 235,700 -4,000 0.19% 1,066,543
2021-09-20 2021-09-16 4.350 239,700 -22,400 0.20% 1,042,695
2021-09-17 2021-09-15 4.100 262,100 -800 0.21% 1,074,610
2021-09-16 2021-09-14 4.125 262,900 +2,300 0.21% 1,084,463
2021-09-15 2021-09-13 3.850 260,600 +7,600 0.21% 1,003,310
2021-09-13 2021-09-09 3.525 253,000 +4,000 0.21% 891,825
2021-09-10 2021-09-08 3.450 249,000 +29,200 0.20% 859,050
2021-03-25 2021-03-23 2.250 219,800 -1,200 0.18% 494,550
2020-06-11 2020-06-09 2.250 221,000 +100 0.18% 497,250
2020-01-30 2020-01-24 2.250 220,900 -14,000 0.18% 497,025
2020-01-29 2020-01-22 2.250 234,900 -5,000 0.19% 528,525
2020-01-22 2020-01-20 2.375 239,900 -31,600 0.20% 569,763
2020-01-15 2020-01-13 2.150 271,500 -4,000 0.22% 583,725
2020-01-13 2020-01-09 2.000 275,500 -13,400 0.22% 551,000
2020-01-10 2020-01-08 2.225 288,900 +40,000 0.24% 642,803
2019-12-30 2019-12-24 2.425 248,900 -22,600 0.20% 603,583
2019-12-20 2019-12-18 2.525 271,500 +10,900 0.22% 685,538
2019-12-18 2019-12-16 1.825 260,600 -2,000 0.21% 475,595
2019-12-17 2019-12-13 1.800 262,600 -2,000 0.21% 472,680
2019-12-12 2019-12-10 1.725 264,600 -80,000 0.22% 456,435
2019-11-27 2019-11-25 1.750 344,600 -6,000 0.28% 603,050
2019-11-21 2019-11-19 1.825 350,600 +6,000 0.29% 639,845
2019-11-12 2019-11-08 1.750 344,600 +3,000 0.28% 603,050
2019-11-04 2019-10-31 1.550 341,600 -3,000 0.28% 529,480
2019-10-31 2019-10-29 1.525 344,600 +3,000 0.28% 525,515
2019-10-24 2019-10-22 1.525 341,600 -3,200 0.28% 520,940
2019-10-23 2019-10-21 1.625 344,800 +20,000 0.28% 560,300
2019-10-21 2019-10-17 1.800 324,800 +20,000 0.26% 584,640
2019-10-17 2019-10-15 1.875 304,800 +3,200 0.25% 571,500
2019-09-26 2019-09-24 1.950 301,600 -80,000 0.25% 588,120
2019-09-16 2019-09-12 2.025 381,600 -8,000 0.31% 772,740
2019-09-12 2019-09-10 2.025 389,600 -3,200 0.32% 788,940
2019-09-11 2019-09-09 2.075 392,800 -9,000 0.32% 815,060
2019-09-04 2019-09-02 2.725 401,800 -4,000 0.33% 1,094,905
2019-08-21 2019-08-19 2.500 405,800 +20,000 0.33% 1,014,500
2019-08-20 2019-08-16 2.575 385,800 +2,000 0.31% 993,435
2019-08-19 2019-08-15 2.600 383,800 +1,000 0.31% 997,880
2019-08-16 2019-08-14 2.650 382,800 +4,000 0.31% 1,014,420
2019-08-14 2019-08-12 2.950 378,800 -400 0.31% 1,117,460
2019-08-06 2019-08-02 3.125 379,200 +12,000 0.31% 1,185,000
2019-08-02 2019-07-31 3.275 367,200 +8,000 0.30% 1,202,580
2019-08-01 2019-07-30 3.425 359,200 +4,000 0.29% 1,230,260
2019-07-30 2019-07-26 3.425 355,200 -6,000 0.29% 1,216,560
2019-07-26 2019-07-24 2.925 361,200 -8,000 0.29% 1,056,510
2019-07-23 2019-07-19 3.400 369,200 +15,800 0.30% 1,255,280
2019-07-22 2019-07-18 3.375 353,400 +82,400 0.29% 1,192,725
2019-07-19 2019-07-17 2.450 271,000 -4,000 0.22% 663,950
2019-07-18 2019-07-16 2.525 275,000 +8,000 0.22% 694,375
2019-07-16 2019-07-12 2.600 267,000 -6,000 0.22% 694,200
2019-07-15 2019-07-11 2.600 273,000 -6,400 0.22% 709,800
2019-07-12 2019-07-10 3.350 279,400 +4,000 0.23% 935,990
2019-07-11 2019-07-09 3.525 275,400 +1,000 0.22% 970,785
2019-07-09 2019-07-05 3.325 274,400 -5,600 0.22% 912,380
2019-07-05 2019-07-03 3.500 280,000 -114,800 0.23% 980,000
2019-07-04 2019-07-02 4.175 394,800 -6,000 0.32% 1,648,290
2019-07-03 2019-06-28 4.350 400,800 +80,400 0.33% 1,743,480
2019-07-02 2019-06-27 4.525 320,400 +4,400 0.26% 1,449,810
2019-06-28 2019-06-26 4.850 316,000 -9,200 0.26% 1,532,600
2019-06-27 2019-06-25 4.300 325,200 +100,000 0.27% 1,398,360
2019-06-26 2019-06-24 4.900 225,200 +2,400 0.18% 1,103,480
2019-06-25 2019-06-21 4.000 222,800 -41,500 0.18% 891,200
2019-06-24 2019-06-20 3.150 264,300 +7,500 0.22% 832,545
2019-06-21 2019-06-19 2.475 256,800 +5,600 0.21% 635,580
2019-06-20 2019-06-18 2.525 251,200 +21,200 0.20% 634,280
2019-06-19 2019-06-17 2.275 230,000 +21,600 0.19% 523,250
2019-06-18 2019-06-14 1.875 208,400 -100 0.17% 390,750
2019-06-17 2019-06-13 1.975 208,500 -13,200 0.17% 411,788
2019-06-14 2019-06-12 1.975 221,700 -12,000 0.18% 437,858
2019-06-13 2019-06-11 2.175 233,700 +17,200 0.19% 508,298
2019-06-11 2019-06-06 1.400 216,500 -2,800 0.18% 303,100
2019-06-10 2019-06-05 1.625 219,300 -7,200 0.18% 356,363
2019-06-06 2019-06-04 1.175 226,500 +16,000 0.18% 266,138
2019-06-04 2019-05-31 1.200 210,500 -58,000 0.17% 252,600
2019-06-03 2019-05-30 1.175 268,500 -4,000 0.22% 315,488
2019-05-31 2019-05-29 1.250 272,500 -1,200 0.22% 340,625
2019-05-30 2019-05-28 1.225 273,700 +6,000 0.22% 335,283
2019-05-29 2019-05-27 1.025 267,700 +40,000 0.22% 274,393
2019-05-24 2019-05-22 7.500 227,700 +2,000 0.19% 1,707,750
2019-05-17 2019-05-15 8.375 225,700 +2,000 0.18% 1,890,238
2019-05-10 2019-05-08 9.375 223,700 +2,000 0.18% 2,097,188
2019-05-03 2019-04-30 9.000 221,700 -5,000 0.18% 1,995,300
2019-04-24 2019-04-18 7.250 226,700 -2,100 0.18% 1,643,575
2019-04-18 2019-04-16 6.875 228,800 +2,100 0.19% 1,573,000
2019-04-16 2019-04-12 7.125 226,700 -4,000 0.18% 1,615,238
2019-04-11 2019-04-09 7.125 230,700 -800 0.19% 1,643,738
2019-04-10 2019-04-08 7.000 231,500 -2,000 0.19% 1,620,500
2019-04-09 2019-04-04 6.625 233,500 -4,000 0.19% 1,546,938
2019-04-08 2019-04-03 6.375 237,500 -5,200 0.19% 1,514,063
2019-04-03 2019-04-01 6.025 242,700 +2,400 0.20% 1,462,268
2019-04-01 2019-03-28 5.950 240,300 +17,800 0.20% 1,429,785
2019-03-26 2019-03-22 9.000 222,500 -800 0.18% 2,002,500
2019-03-25 2019-03-21 8.750 223,300 -1,400 0.18% 1,953,875
2019-03-12 2019-03-08 7.625 224,700 +400 0.18% 1,713,338
2019-01-23 2019-01-21 10.125 224,300 +4,000 0.18% 2,271,038
2018-11-09 2018-11-07 10.125 220,300 -4,000 0.18% 2,230,538
2018-10-30 2018-10-26 10.375 224,300 +4,000 0.18% 2,327,113
2018-10-23 2018-10-19 11.000 220,300 -1,200 0.18% 2,423,300
2018-10-15 2018-10-11 9.125 221,500 -8,100 0.18% 2,021,188
2018-10-10 2018-10-08 10.500 229,600 -1,200 0.19% 2,410,800
2018-09-20 2018-09-18 11.375 230,800 -3,200 0.19% 2,625,350
2018-09-11 2018-09-07 13.500 234,000 +2,000 0.19% 3,159,000
2018-09-07 2018-09-05 13.750 232,000 +2,800 0.19% 3,190,000
2018-09-06 2018-09-04 13.750 229,200 +2,000 0.19% 3,151,500
2018-09-05 2018-09-03 14.250 227,200 +400 0.19% 3,237,600
2018-09-04 2018-08-31 15.750 226,800 -2,000 0.18% 3,572,100
2018-09-03 2018-08-30 15.250 228,800 -2,800 0.19% 3,489,200
2018-08-30 2018-08-28 13.500 231,600 -1,000 0.19% 3,126,600
2018-08-24 2018-08-22 13.250 232,600 +400 0.19% 3,081,950
2018-08-23 2018-08-21 13.250 232,200 -100 0.19% 3,076,650
2018-08-21 2018-08-17 13.000 232,300 +2,200 0.19% 3,019,900
2018-08-20 2018-08-16 12.500 230,100 +500 0.19% 2,876,250
2018-08-17 2018-08-15 13.250 229,600 -50,800 0.19% 3,042,200
2018-08-16 2018-08-14 14.000 280,400 +800 0.23% 3,925,600
2018-08-15 2018-08-13 14.500 279,600 +50,800 0.23% 4,054,200
2018-08-07 2018-08-03 14.500 228,800 -400 0.19% 3,317,600
2018-08-06 2018-08-02 15.500 229,200 -3,400 0.19% 3,552,600
2018-08-03 2018-08-01 15.500 232,600 +4,900 0.19% 3,605,300
2018-08-02 2018-07-31 14.750 227,700 -2,000 0.19% 3,358,575
2018-07-25 2018-07-23 11.250 229,700 -800 0.19% 2,584,125
2018-07-20 2018-07-18 10.875 230,500 -1,800 0.19% 2,506,688
2018-07-18 2018-07-16 10.375 232,300 -14,200 0.19% 2,410,113
2018-07-16 2018-07-12 10.875 246,500 -7,600 0.20% 2,680,688
2018-07-12 2018-07-10 10.875 254,100 -600 0.21% 2,763,338
2018-07-11 2018-07-09 10.375 254,700 +1,000 0.21% 2,642,513
2018-07-09 2018-07-05 10.750 253,700 +2,000 0.21% 2,727,275
2018-07-03 2018-06-28 12.500 251,700 +4,000 0.21% 3,146,250
2018-06-29 2018-06-27 12.375 247,700 -900 0.20% 3,065,288
2018-06-28 2018-06-26 12.750 248,600 -6,100 0.21% 3,169,650
2018-06-26 2018-06-22 12.750 254,700 -4,000 0.22% 3,247,425
2018-06-25 2018-06-21 13.500 258,700 +2,400 0.22% 3,492,450
2018-06-22 2018-06-20 13.250 256,300 +8,500 0.22% 3,395,975
2018-06-21 2018-06-19 11.250 247,800 +8,000 0.21% 2,787,750
2018-06-20 2018-06-15 15.000 239,800 -6,000 0.21% 3,597,000
2018-06-19 2018-06-14 16.000 245,800 -27,800 0.21% 3,932,800
2018-06-15 2018-06-13 16.250 273,600 +10,400 0.24% 4,446,000
2018-06-14 2018-06-12 15.750 263,200 -900 0.23% 4,145,400
2018-06-13 2018-06-11 16.250 264,100 -3,000 0.23% 4,291,625
2018-06-12 2018-06-08 16.750 267,100 +23,800 0.23% 4,473,925
2018-06-11 2018-06-07 17.500 243,300 +46,200 0.21% 4,257,750
2018-06-08 2018-06-06 17.250 197,100 +16,000 0.17% 3,399,975
2018-06-07 2018-06-05 18.750 181,100 -49,300 0.16% 3,395,625
2018-06-06 2018-06-04 16.500 230,400 -7,000 0.20% 3,801,600
2018-06-05 2018-06-01 12.250 237,400 -12,300 0.21% 2,908,150
2018-06-04 2018-05-31 10.125 249,700 -5,600 0.22% 2,528,213
2018-06-01 2018-05-30 8.375 255,300 +2,000 0.22% 2,138,138
2018-05-31 2018-05-29 8.125 253,300 +3,600 0.22% 2,058,063
2018-05-30 2018-05-28 8.000 249,700 +400 0.22% 1,997,600
2018-05-28 2018-05-24 8.000 249,300 +1,100 0.22% 1,994,400
2018-05-25 2018-05-23 9.625 248,200 +2,400 0.22% 2,388,925
2018-05-24 2018-05-21 7.250 245,800 -8,000 0.21% 1,782,050
2018-05-11 2018-05-09 4.375 253,800 -4,100 0.22% 1,110,375
2018-04-30 2018-04-26 4.375 257,900 -6,000 0.22% 1,128,313
2018-04-25 2018-04-23 4.550 263,900 -2,000 0.23% 1,200,745
2018-02-14 2018-02-12 6.100 265,900 -100 0.23% 1,621,990
2018-01-30 2018-01-26 6.250 266,000 +1,500 0.23% 1,662,500
2018-01-25 2018-01-23 6.200 264,500 -100 0.23% 1,639,900
2018-01-17 2018-01-15 6.125 264,600 +4,000 0.23% 1,620,675
2018-01-04 2018-01-02 6.250 260,600 -1,200 0.23% 1,628,750
2017-11-13 2017-11-09 7.750 261,800 -100 0.23% 2,028,950
2017-11-03 2017-11-01 8.000 261,900 -1,600 0.27% 2,095,200
2017-10-23 2017-10-19 8.125 263,500 -1,200 0.27% 2,140,938
2017-10-18 2017-10-16 8.125 264,700 +1,200 0.27% 2,150,688
2017-10-16 2017-10-12 7.250 263,500 +4,000 0.27% 1,910,375
2017-10-11 2017-10-09 7.500 259,500 -1,400 0.27% 1,946,250
2017-08-25 2017-08-22 8.625 260,900 -100 0.27% 2,250,263
2017-08-10 2017-08-08 9.000 261,000 -4,000 0.27% 2,349,000
2017-08-09 2017-08-07 8.875 265,000 -4,500 0.27% 2,351,875
2017-08-03 2017-08-01 9.000 269,500 -100 0.28% 2,425,500
2017-07-12 2017-07-10 9.375 269,600 -16,000 0.29% 2,527,500
2017-07-11 2017-07-07 9.375 285,600 -12,000 0.31% 2,677,500
2017-07-10 2017-07-06 9.500 297,600 -12,100 0.32% 2,827,200
2017-06-16 2017-06-14 9.750 309,700 -5,200 0.33% 3,019,575
2017-06-13 2017-06-09 9.875 314,900 -5,200 0.34% 3,109,638
2017-06-07 2017-06-05 9.375 320,100 -5,500 0.34% 3,000,938
2017-05-31 2017-05-26 9.375 325,600 -6,000 0.35% 3,052,500
2017-05-26 2017-05-24 9.250 331,600 +5,500 0.37% 3,067,300
2017-05-25 2017-05-23 9.250 326,100 -100 0.36% 3,016,425
2017-05-24 2017-05-22 9.000 326,200 -6,000 0.36% 2,935,800
2017-05-23 2017-05-19 8.750 332,200 -3,400 0.37% 2,906,750
2017-05-17 2017-05-15 8.500 335,600 +3,400 0.37% 2,852,600
2017-03-27 2017-03-23 6.750 332,200 -2,000 0.37% 2,242,350
2017-03-10 2017-03-08 7.125 334,200 +2,500 0.37% 2,381,175
2017-03-06 2017-03-02 7.125 331,700 +4,000 0.37% 2,363,363
2017-02-27 2017-02-23 7.250 327,700 -2,700 0.36% 2,375,825
2017-02-20 2017-02-16 7.375 330,400 -400 0.37% 2,436,700
2017-02-10 2017-02-08 7.125 330,800 +1,700 0.37% 2,356,950
2017-02-07 2017-02-03 7.500 329,100 -4,000 0.36% 2,468,250
2017-02-02 2017-01-27 7.750 333,100 +3,900 0.37% 2,581,525
2017-02-01 2017-01-25 6.875 329,200 +700 0.36% 2,263,250
2016-12-19 2016-12-15 7.375 328,500 -1,200 0.36% 2,422,688
2016-12-16 2016-12-14 7.375 329,700 -8,000 0.37% 2,431,538
2016-12-05 2016-12-01 7.625 337,700 +100 0.37% 2,574,963
2016-11-24 2016-11-22 7.750 337,600 -400 0.37% 2,616,400
2016-10-24 2016-10-19 8.500 338,000 +7,900 0.37% 2,873,000
2016-10-13 2016-10-11 8.125 330,100 -10,000 0.37% 2,682,063
2016-09-30 2016-09-28 8.000 340,100 -4,000 0.38% 2,720,800
2016-09-21 2016-09-19 7.625 344,100 -300 0.46% 2,623,763
2016-09-20 2016-09-15 7.500 344,400 -2,000 0.46% 2,583,000
2016-09-12 2016-09-08 6.500 346,400 -100 0.46% 2,251,600
2016-09-07 2016-09-05 6.625 346,500 -100 0.46% 2,295,563
2016-09-05 2016-09-01 6.625 346,600 +8,800 0.46% 2,296,225
2016-08-25 2016-08-23 7.000 337,800 +4,000 0.45% 2,364,600
2016-07-21 2016-07-19 7.625 333,800 -8,000 0.44% 2,545,225
2016-07-15 2016-07-13 6.625 341,800 -200 0.45% 2,264,425
2016-05-30 2016-05-26 7.000 342,000 -1,200 0.45% 2,394,000
2016-05-18 2016-05-16 7.625 343,200 +4,000 0.46% 2,616,900
2016-05-16 2016-05-12 6.875 339,200 +4,000 0.45% 2,332,000
2016-05-09 2016-05-05 7.625 335,200 +4,000 0.45% 2,555,900
2016-05-03 2016-04-28 8.000 331,200 +6,000 0.44% 2,649,600
2016-04-29 2016-04-27 7.625 325,200 -1,900 0.43% 2,479,650
2016-04-27 2016-04-25 7.875 327,100 -100 0.43% 2,575,913
2016-04-21 2016-04-19 8.250 327,200 -1,600 0.43% 2,699,400
2016-04-18 2016-04-14 8.250 328,800 -1,200 0.44% 2,712,600
2016-04-12 2016-04-08 8.125 330,000 +2,000 0.44% 2,681,250
2016-03-24 2016-03-22 8.750 328,000 -2,000 0.44% 2,870,000
2016-03-17 2016-03-15 8.375 330,000 +2,000 0.44% 2,763,750
2016-03-15 2016-03-11 8.750 328,000 +800 0.44% 2,870,000
2016-02-03 2016-02-01 9.000 327,200 -7,200 0.43% 2,944,800
2016-01-25 2016-01-21 8.375 334,400 -100 0.44% 2,800,600
2016-01-19 2016-01-15 8.375 334,500 +6,000 0.44% 2,801,438
2016-01-18 2016-01-14 8.250 328,500 +6,200 0.44% 2,710,125
2015-12-28 2015-12-22 9.125 322,300 +8,000 0.43% 2,940,988
2015-12-17 2015-12-15 9.000 314,300 +4,000 0.46% 2,828,700
2015-12-14 2015-12-10 9.125 310,300 +300 0.45% 2,831,488
2015-12-10 2015-12-08 9.125 310,000 -4,000 0.45% 2,828,750
2015-10-20 2015-10-16 9.625 314,000 +1,200 0.46% 3,022,250
2015-10-09 2015-10-07 9.375 312,800 -2,000 0.46% 2,932,500
2015-09-11 2015-09-09 10.250 314,800 -2,000 0.46% 3,226,700
2015-08-18 2015-08-14 12.250 316,800 -4,000 0.46% 3,880,800
2015-08-14 2015-08-12 12.500 320,800 +3,700 0.47% 4,010,000
2015-08-05 2015-08-03 11.250 317,100 -4,000 0.46% 3,567,375
2015-08-03 2015-07-30 12.125 321,100 -2,000 0.47% 3,893,338
2015-07-23 2015-07-21 11.750 323,100 -2,000 0.47% 3,796,425
2015-07-15 2015-07-13 10.750 325,100 -800 0.48% 3,494,825
2015-07-14 2015-07-10 10.500 325,900 +1,200 0.48% 3,421,950
2015-07-08 2015-07-06 9.750 324,700 +2,000 0.47% 3,165,825
2015-07-07 2015-07-03 11.000 322,700 +1,800 0.47% 3,549,700
2015-07-06 2015-07-02 12.250 320,900 +7,200 0.47% 3,931,025
2015-06-26 2015-06-24 14.000 313,700 +8,000 0.46% 4,391,800
2015-06-25 2015-06-23 13.000 305,700 -4,500 0.45% 3,974,100
2015-06-23 2015-06-19 12.750 310,200 -100 0.45% 3,955,050
2015-06-18 2015-06-16 12.750 310,300 +1,600 0.45% 3,956,325
2015-06-16 2015-06-12 14.000 308,700 -2,000 0.45% 4,321,800
2015-06-15 2015-06-11 14.250 310,700 +2,400 0.45% 4,427,475
2015-06-12 2015-06-10 13.750 308,300 +4,500 0.45% 4,239,125
2015-06-11 2015-06-09 13.000 303,800 -2,400 0.44% 3,949,400
2015-06-10 2015-06-08 14.250 306,200 -12,000 0.45% 4,363,350
2015-06-09 2015-06-05 14.500 318,200 -800 0.47% 4,613,900
2015-06-08 2015-06-04 14.750 319,000 +1,600 0.47% 4,705,250
2015-06-04 2015-06-02 14.500 317,400 -2,000 0.46% 4,602,300
2015-06-03 2015-06-01 14.500 319,400 +100 0.47% 4,631,300
2015-06-02 2015-05-29 14.250 319,300 -3,600 0.47% 4,550,025
2015-06-01 2015-05-28 14.000 322,900 +2,700 0.47% 4,520,600
2015-05-29 2015-05-27 14.500 320,200 +6,000 0.47% 4,642,900
2015-05-28 2015-05-26 14.750 314,200 +13,200 0.46% 4,634,450
2015-05-27 2015-05-22 14.000 301,000 +300 0.44% 4,214,000
2015-05-22 2015-05-20 12.000 300,700 +12,000 0.44% 3,608,400
2015-05-20 2015-05-18 11.625 288,700 -3,200 0.42% 3,356,138
2015-05-18 2015-05-14 11.875 291,900 -200 0.43% 3,466,313
2015-05-15 2015-05-13 11.750 292,100 -600 0.43% 3,432,175
2015-05-13 2015-05-11 12.750 292,700 -6,400 0.43% 3,731,925
2015-05-11 2015-05-07 10.500 299,100 -800 0.44% 3,140,550
2015-05-08 2015-05-06 11.125 299,900 -7,200 0.44% 3,336,388
2015-05-07 2015-05-05 11.375 307,100 +6,400 0.45% 3,493,263
2015-04-30 2015-04-28 11.375 300,700 +2,800 0.44% 3,420,463
2015-04-29 2015-04-27 11.500 297,900 -2,000 0.44% 3,425,850
2015-04-27 2015-04-23 11.625 299,900 +8,000 0.44% 3,486,338
2015-04-23 2015-04-21 11.375 291,900 -100 0.43% 3,320,363
2015-04-22 2015-04-20 11.000 292,000 -2,000 0.43% 3,212,000
2015-04-21 2015-04-17 11.750 294,000 +4,000 0.43% 3,454,500
2015-04-20 2015-04-16 11.375 290,000 -4,000 0.42% 3,298,750
2015-04-17 2015-04-15 11.000 294,000 +1,600 0.43% 3,234,000
2015-04-16 2015-04-14 12.000 292,400 -5,500 0.43% 3,508,800
2015-04-15 2015-04-13 12.250 297,900 -4,000 0.44% 3,649,275
2015-04-10 2015-04-08 10.625 301,900 -1,200 0.44% 3,207,688
2015-04-09 2015-04-02 10.125 303,100 -100 0.44% 3,068,888
2015-04-02 2015-03-31 9.500 303,200 +1,400 0.44% 2,880,400
2015-03-26 2015-03-24 9.875 301,800 +16,000 0.44% 2,980,275
2015-02-03 2015-01-30 9.500 285,800 +6,000 0.42% 2,715,100
2015-01-27 2015-01-23 10.250 279,800 -3,500 0.41% 2,867,950
2015-01-21 2015-01-19 10.125 283,300 +300 0.41% 2,868,413
2015-01-09 2015-01-07 9.125 283,000 -100 0.41% 2,582,375
2014-12-19 2014-12-17 8.750 283,100 +2,400 0.41% 2,477,125
2014-12-16 2014-12-12 9.000 280,700 -1,600 0.41% 2,526,300
2014-12-11 2014-12-09 8.750 282,300 +1,600 0.41% 2,470,125
2014-12-10 2014-12-08 8.750 280,700 -100 0.41% 2,456,125
2014-12-08 2014-12-04 10.375 280,800 -8,000 0.41% 2,913,300
2014-11-07 2014-11-05 11.375 288,800 -4,000 0.42% 3,285,100
2014-11-04 2014-10-31 11.750 292,800 +4,000 0.43% 3,440,400
2014-10-30 2014-10-28 11.500 288,800 -200 0.42% 3,321,200
2014-10-06 2014-09-30 11.500 289,000 -13,200 0.42% 3,323,500
2014-09-26 2014-09-24 12.250 302,200 -700 0.44% 3,701,950
2014-09-25 2014-09-23 11.875 302,900 -500 0.44% 3,596,938
2014-09-23 2014-09-19 12.500 303,400 +2,500 0.44% 3,792,500
2014-09-19 2014-09-17 11.750 300,900 -1,600 0.44% 3,535,575
2014-09-04 2014-09-02 12.500 302,500 +9,200 0.44% 3,781,250
2014-08-22 2014-08-20 10.625 293,300 +1,100 0.43% 3,116,313
2014-08-21 2014-08-19 10.625 292,200 +400 0.43% 3,104,625
2014-08-07 2014-08-05 10.625 291,800 +3,200 0.43% 3,100,375
2014-07-22 2014-07-18 9.875 288,600 -300 0.42% 2,849,925
2014-06-17 2014-06-13 9.500 288,900 +4,000 0.42% 2,744,550
2014-05-30 2014-05-28 8.625 284,900 +4,000 0.42% 2,457,263
2014-05-23 2014-05-21 9.125 280,900 +4,000 0.41% 2,563,213
2014-05-22 2014-05-20 9.000 276,900 -4,000 0.40% 2,492,100
2014-05-21 2014-05-19 9.125 280,900 -2,000 0.41% 2,563,213
2014-05-15 2014-05-13 8.625 282,900 +6,000 0.41% 2,440,013
2014-05-08 2014-05-05 9.500 276,900 +4,000 0.40% 2,630,550
2014-05-02 2014-04-29 11.875 272,900 +100 0.40% 3,240,688
2014-04-10 2014-04-08 11.750 272,800 -100 0.40% 3,205,400
2014-04-07 2014-04-03 11.750 272,900 +800 0.40% 3,206,575
2014-03-24 2014-03-20 12.500 272,100 +800 0.40% 3,401,250
2014-03-20 2014-03-18 14.000 271,300 +1,200 0.40% 3,798,200
2014-03-19 2014-03-17 14.000 270,100 -9,900 0.39% 3,781,400
2014-03-18 2014-03-14 13.000 280,000 -6,100 0.41% 3,640,000
2014-03-17 2014-03-13 13.750 286,100 -12,000 0.42% 3,933,875
2014-03-04 2014-02-28 15.750 298,100 +8,000 0.44% 4,695,075
2014-02-28 2014-02-26 15.500 290,100 -2,000 0.42% 4,496,550
2014-02-27 2014-02-25 15.250 292,100 -5,200 0.43% 4,454,525
2014-02-26 2014-02-24 15.000 297,300 -4,800 0.43% 4,459,500
2014-02-25 2014-02-21 16.500 302,100 -12,000 0.44% 4,984,650
2014-02-24 2014-02-20 17.250 314,100 -2,600 0.46% 5,418,225
2014-02-21 2014-02-19 15.000 316,700 -7,200 0.46% 4,750,500
2014-02-20 2014-02-18 15.000 323,900 +4,000 0.47% 4,858,500
2014-02-13 2014-02-11 14.000 319,900 -1,600 0.47% 4,478,600
2014-01-28 2014-01-24 13.250 321,500 -2,000 0.47% 4,259,875
2014-01-23 2014-01-21 13.250 323,500 -4,000 0.47% 4,286,375
2014-01-06 2014-01-02 13.250 327,500 -3,000 0.48% 4,339,375
2014-01-03 2013-12-31 13.750 330,500 +800 0.48% 4,544,375
2014-01-02 2013-12-27 14.750 329,700 +8,000 0.48% 4,863,075
2013-12-30 2013-12-24 14.750 321,700 -1,600 0.47% 4,745,075
2013-12-23 2013-12-19 14.250 323,300 -4,800 0.47% 4,607,025
2013-12-20 2013-12-18 13.750 328,100 +2,600 0.48% 4,511,375
2013-12-19 2013-12-17 14.250 325,500 +2,800 0.48% 4,638,375
2013-12-18 2013-12-16 15.500 322,700 -2,000 0.47% 5,001,850
2013-12-16 2013-12-12 15.500 324,700 -33,800 0.47% 5,032,850
2013-12-13 2013-12-11 14.500 358,500 -6,600 0.52% 5,198,250
2013-12-12 2013-12-10 14.500 365,100 +29,800 0.53% 5,293,950
2013-12-11 2013-12-09 13.750 335,300 -12,400 0.49% 4,610,375
2013-12-10 2013-12-06 13.750 347,700 +2,400 0.51% 4,780,875
2013-12-09 2013-12-05 12.500 345,300 -5,600 0.50% 4,316,250
2013-12-06 2013-12-04 12.250 350,900 -12,000 0.51% 4,298,525
2013-12-05 2013-12-03 12.000 362,900 -1,200 0.53% 4,354,800
2013-12-03 2013-11-29 12.500 364,100 +200 0.53% 4,551,250
2013-12-02 2013-11-28 13.000 363,900 -2,400 0.53% 4,730,700
2013-11-29 2013-11-27 13.000 366,300 +400 0.54% 4,761,900
2013-11-28 2013-11-26 13.000 365,900 -100 0.54% 4,756,700
2013-11-27 2013-11-25 12.750 366,000 +4,500 0.54% 4,666,500
2013-11-22 2013-11-20 10.750 361,500 +4,000 0.53% 3,886,125
2013-11-21 2013-11-19 11.000 357,500 +2,300 0.52% 3,932,500
2013-11-20 2013-11-18 9.375 355,200 -1,300 0.52% 3,330,000
2013-11-19 2013-11-15 9.250 356,500 -7,000 0.52% 3,297,625
2013-11-18 2013-11-14 8.625 363,500 -1,600 0.53% 3,135,188
2013-11-07 2013-11-05 8.250 365,100 -400 0.53% 3,012,075
2013-11-06 2013-11-04 8.250 365,500 -100 0.53% 3,015,375
2013-11-04 2013-10-31 8.250 365,600 +1,200 0.53% 3,016,200
2013-10-30 2013-10-28 8.125 364,400 +100 0.53% 2,960,750
2013-10-25 2013-10-23 8.250 364,300 +600 0.53% 3,005,475
2013-10-23 2013-10-21 8.250 363,700 +600 0.53% 3,000,525
2013-10-22 2013-10-18 8.125 363,100 -400 0.53% 2,950,188
2013-09-12 2013-09-10 8.375 363,500 -1,000 0.53% 3,044,313
2013-08-28 2013-08-26 7.750 364,500 -100 0.53% 2,824,875
2013-08-12 2013-08-08 7.625 364,600 -500 0.53% 2,780,075
2013-08-09 2013-08-07 7.500 365,100 -800 0.53% 2,738,250
2013-08-07 2013-08-05 7.500 365,900 -400 0.54% 2,744,250
2013-08-05 2013-08-01 7.500 366,300 +1,600 0.54% 2,747,250
2013-07-17 2013-07-15 7.500 364,700 -1,200 0.53% 2,735,250
2013-06-05 2013-06-03 8.500 365,900 +800 0.54% 3,110,150
2013-05-28 2013-05-24 8.625 365,100 -200 0.53% 3,148,988
2013-05-10 2013-05-08 8.625 365,300 -26,600 0.53% 3,150,713
2013-05-07 2013-05-03 8.625 391,900 +1,000 0.57% 3,380,138
2013-05-06 2013-05-02 8.625 390,900 -100 0.57% 3,371,513
2013-04-10 2013-04-08 8.750 391,000 -4,000 0.57% 3,421,250
2013-04-08 2013-04-03 9.000 395,000 -800 0.58% 3,555,000
2013-04-05 2013-04-02 8.875 395,800 -1,200 0.58% 3,512,725
2013-04-03 2013-03-28 8.750 397,000 -800 0.58% 3,473,750
2013-04-02 2013-03-27 8.750 397,800 -2,400 0.58% 3,480,750
2013-03-20 2013-03-18 9.125 400,200 -2,000 0.59% 3,651,825
2013-03-19 2013-03-15 9.250 402,200 -100 0.59% 3,720,350
2013-03-14 2013-03-12 9.375 402,300 -2,000 0.59% 3,771,563
2013-02-26 2013-02-22 9.375 404,300 -3,200 0.59% 3,790,313
2013-02-25 2013-02-21 9.375 407,500 -1,200 0.60% 3,820,313
2013-02-19 2013-02-15 9.625 408,700 -2,000 0.60% 3,933,738
2013-02-08 2013-02-06 9.875 410,700 -2,000 0.60% 4,055,663
2013-02-07 2013-02-05 9.750 412,700 +1,200 0.60% 4,023,825
2013-02-06 2013-02-04 10.125 411,500 +1,600 0.60% 4,166,438
2013-01-31 2013-01-29 10.375 409,900 +2,400 0.60% 4,252,713
2013-01-29 2013-01-25 10.500 407,500 -2,000 0.60% 4,278,750
2013-01-24 2013-01-22 10.750 409,500 +2,800 0.60% 4,402,125
2013-01-23 2013-01-21 10.625 406,700 +1,200 0.59% 4,321,188
2013-01-22 2013-01-18 10.750 405,500 +3,200 0.59% 4,359,125
2013-01-18 2013-01-16 10.625 402,300 +4,800 0.59% 4,274,438
2013-01-17 2013-01-15 10.625 397,500 +200 0.58% 4,223,438
2013-01-15 2013-01-11 10.500 397,300 +800 0.58% 4,171,650
2013-01-14 2013-01-10 10.750 396,500 +10,000 0.58% 4,262,375
2013-01-11 2013-01-09 10.625 386,500 -2,000 0.57% 4,106,563
2013-01-10 2013-01-08 10.750 388,500 -3,300 0.57% 4,176,375
2013-01-09 2013-01-07 10.750 391,800 +12,800 0.57% 4,211,850
2013-01-07 2013-01-03 10.000 379,000 +26,000 0.55% 3,790,000
2013-01-03 2012-12-31 9.625 353,000 +3,200 0.52% 3,397,625
2013-01-02 2012-12-27 9.500 349,800 -100 0.51% 3,323,100
2012-12-04 2012-11-30 9.625 349,900 +2,400 0.51% 3,367,788
2012-11-26 2012-11-22 9.750 347,500 -400 0.51% 3,388,125
2012-11-16 2012-11-14 10.125 347,900 -5,600 0.51% 3,522,488
2012-11-13 2012-11-09 10.125 353,500 -1,200 0.52% 3,579,188
2012-11-12 2012-11-08 10.000 354,700 -200 0.52% 3,547,000
2012-11-08 2012-11-06 9.500 354,900 -200 0.52% 3,371,550
2012-11-07 2012-11-05 9.625 355,100 -4,000 0.52% 3,417,838
2012-10-25 2012-10-22 9.875 359,100 +4,000 0.53% 3,546,113
2012-10-24 2012-10-19 9.750 355,100 +5,600 0.52% 3,462,225
2012-10-19 2012-10-17 9.625 349,500 -100 0.51% 3,363,938
2012-10-17 2012-10-15 9.500 349,600 -800 0.51% 3,321,200
2012-10-09 2012-10-05 9.500 350,400 -2,000 0.51% 3,328,800
2012-09-28 2012-09-26 9.500 352,400 -4,000 0.52% 3,347,800
2012-09-27 2012-09-25 9.500 356,400 -500 0.52% 3,385,800
2012-09-24 2012-09-20 9.375 356,900 -2,000 0.52% 3,345,938
2012-09-12 2012-09-10 9.250 358,900 -100 0.52% 3,319,825
2012-09-05 2012-09-03 9.125 359,000 -2,000 0.52% 3,275,875
2012-09-04 2012-08-31 9.250 361,000 -3,400 0.53% 3,339,250
2012-09-03 2012-08-30 9.250 364,400 -4,600 0.53% 3,370,700
2012-08-20 2012-08-16 9.750 369,000 -500 0.54% 3,597,750
2012-08-02 2012-07-31 9.750 369,500 -1,800 0.54% 3,602,625
2012-07-27 2012-07-25 10.000 371,300 -4,000 0.54% 3,713,000
2012-07-25 2012-07-23 10.000 375,300 -1,200 0.55% 3,753,000
2012-07-23 2012-07-19 10.000 376,500 -100 0.55% 3,765,000
2012-07-17 2012-07-13 10.000 376,600 -8,300 0.55% 3,766,000
2012-07-13 2012-07-11 10.250 384,900 +1,200 0.56% 3,945,225
2012-07-04 2012-06-29 10.375 383,700 -800 0.56% 3,980,888
2012-06-26 2012-06-22 10.050 384,500 -7,652 0.56% 3,864,225
2012-06-21 2012-06-19 9.927 392,152 -4,079 0.56% 3,893,065
2012-06-15 2012-06-13 9.927 396,231 -408 0.57% 3,933,559
2012-05-24 2012-05-22 9.805 396,639 +408 0.57% 3,888,997
2012-05-11 2012-05-09 10.050 396,231 -1,224 0.57% 3,982,122
2012-05-04 2012-05-02 10.050 397,455 -102 0.57% 3,994,423
2012-05-03 2012-04-30 10.050 397,557 -1,224 0.57% 3,995,448
2012-05-02 2012-04-27 10.050 398,781 -816 0.57% 4,007,749
2012-04-26 2012-04-24 10.050 399,597 -816 0.57% 4,015,950
2012-04-23 2012-04-19 10.050 400,413 +408 0.57% 4,024,151
2012-04-19 2012-04-17 10.173 400,005 -2,040 0.57% 4,069,075
2012-04-13 2012-04-11 10.050 402,045 -1,326 0.58% 4,040,552
2012-04-10 2012-04-03 9.927 403,371 -12,238 0.58% 4,004,441
2012-04-03 2012-03-30 10.173 415,609 -29,680 0.60% 4,227,808
2012-04-02 2012-03-29 10.050 445,289 -2,141 0.64% 4,475,154
2012-03-29 2012-03-27 11.153 447,430 -2,040 0.64% 4,990,209
2012-03-27 2012-03-23 10.785 449,470 -204 0.64% 4,847,698
2012-03-26 2012-03-22 11.030 449,674 -816 0.64% 4,960,124
2012-03-21 2012-03-19 11.398 450,490 -1,224 0.65% 5,134,762
2012-03-20 2012-03-16 11.521 451,714 -2,856 0.65% 5,204,076
2012-03-19 2012-03-15 11.643 454,570 +8,160 0.65% 5,292,692
2012-03-15 2012-03-13 11.766 446,410 +917 0.64% 5,252,395
2012-03-14 2012-03-12 11.766 445,493 +714 0.64% 5,241,605
2012-03-08 2012-03-06 11.643 444,779 +2,448 0.64% 5,178,692
2012-02-28 2012-02-24 12.134 442,331 +8,567 0.63% 5,367,039
2012-02-27 2012-02-23 12.011 433,764 +816 0.62% 5,209,929
2012-02-24 2012-02-22 12.256 432,948 +4,080 0.62% 5,306,253
2012-02-23 2012-02-21 11.888 428,868 +3,264 0.61% 5,098,561
2012-02-22 2012-02-20 11.888 425,604 -4,080 0.61% 5,059,757
2012-02-16 2012-02-14 11.643 429,684 +1,632 0.62% 5,002,937
2012-02-13 2012-02-09 12.256 428,052 -1,632 0.61% 5,246,247
2012-02-09 2012-02-07 11.521 429,684 -102 0.62% 4,950,274
2012-02-08 2012-02-06 11.766 429,786 +4,080 0.62% 5,056,799
2012-02-07 2012-02-03 11.766 425,706 -4,080 0.61% 5,008,794
2012-02-06 2012-02-02 11.276 429,786 -816 0.62% 4,846,099
2012-02-02 2012-01-31 11.030 430,602 +612 0.62% 4,749,750
2012-02-01 2012-01-30 11.276 429,990 +4,386 0.62% 4,848,399
2012-01-31 2012-01-27 11.276 425,604 +611 0.61% 4,798,945
2012-01-27 2012-01-20 11.398 424,993 +816 0.61% 4,844,143
2012-01-17 2012-01-13 11.276 424,177 -2,039 0.61% 4,782,854
2011-12-30 2011-12-28 11.030 426,216 -2,040 0.61% 4,701,370
2011-12-21 2011-12-19 11.030 428,256 +2,244 0.61% 4,723,873
2011-12-15 2011-12-13 11.521 426,012 -2,040 0.61% 4,907,970
2011-12-09 2011-12-07 12.011 428,052 -408 0.61% 5,141,322
2011-12-08 2011-12-06 11.888 428,460 +4,079 0.61% 5,093,710
2011-12-06 2011-12-02 12.501 424,381 +3,468 0.61% 5,305,280
2011-12-05 2011-12-01 12.011 420,913 +8,159 0.60% 5,055,576
2011-12-02 2011-11-30 11.521 412,754 -1,020 0.59% 4,755,228
2011-11-30 2011-11-28 11.398 413,774 +4,182 0.59% 4,716,267
2011-11-29 2011-11-25 11.398 409,592 +1,224 0.59% 4,668,600
2011-11-24 2011-11-22 11.766 408,368 +612 0.59% 4,804,798
2011-11-23 2011-11-21 11.888 407,756 -2,448 0.58% 4,847,572
2011-11-21 2011-11-17 12.256 410,204 -408 0.59% 5,027,500
2011-11-18 2011-11-16 12.256 410,612 -2,448 0.59% 5,032,501
2011-11-17 2011-11-15 12.501 413,060 +612 0.59% 5,163,754
2011-11-16 2011-11-14 12.746 412,448 -4,079 0.59% 5,257,203
2011-11-15 2011-11-11 12.501 416,527 +2,039 0.60% 5,207,095
2011-11-14 2011-11-10 12.501 414,488 +4,590 0.59% 5,181,605
2011-11-11 2011-11-09 13.482 409,898 +4,080 0.59% 5,526,125
2011-11-10 2011-11-08 13.972 405,818 +3,263 0.58% 5,670,069
2011-11-09 2011-11-07 14.707 402,555 +1,632 0.58% 5,920,504
2011-11-08 2011-11-04 12.256 400,923 -4,487 0.57% 4,913,751
2011-11-07 2011-11-03 11.276 405,410 -9,690 0.58% 4,571,245
2011-11-03 2011-11-01 10.540 415,100 -8,567 0.60% 4,375,255
2011-11-02 2011-10-31 11.030 423,667 -1,428 0.61% 4,673,254
2011-10-31 2011-10-27 10.540 425,095 -6,935 0.61% 4,480,605
2011-10-20 2011-10-18 10.173 432,030 -408 0.62% 4,394,852
2011-10-19 2011-10-17 11.030 432,438 +2,550 0.62% 4,770,002
2011-10-17 2011-10-13 10.663 429,888 -2,958 0.62% 4,583,812
2011-10-14 2011-10-12 10.295 432,846 -12,239 0.62% 4,456,202
2011-10-13 2011-10-11 9.927 445,085 -2,447 0.64% 4,418,554
2011-10-10 2011-10-06 9.560 447,532 -510 0.64% 4,278,297
2011-10-07 2011-10-04 9.682 448,042 -408 0.64% 4,338,085
2011-10-06 2011-10-03 9.927 448,450 +3,671 0.64% 4,451,960
2011-10-04 2011-09-30 10.785 444,779 -5,915 0.64% 4,797,104
2011-10-03 2011-09-28 10.418 450,694 -6,119 0.65% 4,695,187
2011-09-28 2011-09-26 9.070 456,813 +1,631 0.65% 4,143,071
2011-09-27 2011-09-23 10.050 455,182 +2,856 0.65% 4,574,579
2011-09-26 2011-09-22 10.295 452,326 -2,448 0.65% 4,656,751
2011-09-08 2011-09-06 10.908 454,774 -4,079 0.65% 4,960,642
2011-08-31 2011-08-29 10.908 458,853 +612 0.66% 5,005,135
2011-08-24 2011-08-22 11.030 458,241 +5,711 0.66% 5,054,622
2011-08-18 2011-08-16 11.766 452,530 +2,040 0.65% 5,324,402
2011-08-17 2011-08-15 12.011 450,490 -408 0.65% 5,410,824
2011-08-16 2011-08-12 11.766 450,898 -510 0.65% 5,305,200
2011-08-15 2011-08-11 11.643 451,408 +1,224 0.65% 5,255,875
2011-08-12 2011-08-10 12.011 450,184 -408 0.65% 5,407,149
2011-08-11 2011-08-09 12.134 450,592 +408 0.65% 5,467,275
2011-08-10 2011-08-08 12.256 450,184 -4,488 0.65% 5,517,499
2011-08-09 2011-08-05 12.256 454,672 +3,264 0.65% 5,572,504
2011-08-08 2011-08-04 13.237 451,408 +408 0.65% 5,975,101
2011-08-05 2011-08-03 13.482 451,000 -4,386 0.65% 6,080,250
2011-08-04 2011-08-02 14.217 455,386 -4,079 0.65% 6,474,256
2011-08-03 2011-08-01 14.707 459,465 +612 0.66% 6,757,497
2011-08-02 2011-07-29 15.492 458,853 +5,303 0.66% 7,108,416
2011-08-01 2011-07-28 15.277 453,550 -64,547 0.65% 6,928,677
2011-07-29 2011-07-27 15.277 518,097 -3,253 0.65% 7,914,732
2011-07-26 2011-07-22 15.277 521,350 -2,672 0.66% 7,964,427
2011-07-22 2011-07-20 15.061 524,022 -2,905 0.66% 7,892,496
2011-07-19 2011-07-15 15.277 526,927 +3,253 0.66% 8,049,624
2011-07-15 2011-07-13 15.492 523,674 -464 0.66% 8,112,604
2011-07-14 2011-07-12 15.061 524,138 -1,395 0.66% 7,894,243
2011-07-13 2011-07-11 15.492 525,533 +13,943 0.66% 8,141,403
2011-07-12 2011-07-08 15.707 511,590 -10,225 0.64% 8,035,478
2011-07-11 2011-07-07 15.922 521,815 -27,653 0.66% 8,308,355
2011-07-07 2011-07-05 14.631 549,468 +4,647 0.69% 8,039,298
2011-07-06 2011-07-04 14.631 544,821 +46,477 0.69% 7,971,307
2011-07-05 2011-06-30 14.416 498,344 +232 0.63% 7,184,074
2011-07-04 2011-06-29 13.986 498,112 +1,395 0.63% 6,966,380
2011-06-28 2011-06-24 14.201 496,717 +5,577 0.63% 7,053,745
2011-06-27 2011-06-23 13.770 491,140 +1,394 0.62% 6,763,197
2011-06-23 2011-06-21 13.770 489,746 +14,873 0.62% 6,744,002
2011-06-20 2011-06-16 13.986 474,873 +929 0.60% 6,641,369
2011-06-16 2011-06-14 13.770 473,944 -6,971 0.60% 6,526,402
2011-06-15 2011-06-13 13.986 480,915 -5,810 0.61% 6,725,870
2011-06-10 2011-06-08 14.631 486,725 +2,324 0.61% 7,121,301
2011-06-02 2011-05-31 15.277 484,401 +18,590 0.61% 7,399,974
2011-05-31 2011-05-27 14.932 465,811 -232 0.59% 6,955,622
2011-05-30 2011-05-26 14.722 466,043 -10,744 0.59% 6,861,071
2011-05-27 2011-05-25 14.722 476,787 +9,271 0.59% 7,019,244
2011-05-23 2011-05-19 14.932 467,516 +4,518 0.58% 6,981,082
2011-05-19 2011-05-17 15.143 462,998 -476 0.57% 7,010,993
2011-05-18 2011-05-16 15.143 463,474 -4,755 0.57% 7,018,201
2011-05-12 2011-05-09 15.143 468,229 -119 0.58% 7,090,204
2011-05-03 2011-04-28 14.932 468,348 +9,510 0.58% 6,993,506
2011-04-29 2011-04-27 14.932 458,838 -476 0.56% 6,851,500
2011-04-28 2011-04-26 14.932 459,314 -594 0.56% 6,858,607
2011-04-27 2011-04-21 15.143 459,908 +3,329 0.57% 6,964,202
2011-04-26 2011-04-20 14.932 456,579 +4,754 0.56% 6,817,768
2011-04-21 2011-04-19 15.143 451,825 +6,657 0.56% 6,841,805
2011-04-19 2011-04-15 15.563 445,168 +35,661 0.55% 6,928,250
2011-04-18 2011-04-14 15.563 409,507 -1,902 0.50% 6,373,250
2011-04-15 2011-04-13 15.353 411,409 -4,636 0.51% 6,316,326
2011-04-14 2011-04-12 15.353 416,045 +47,548 0.51% 6,387,502
2011-04-13 2011-04-11 15.563 368,497 -1,426 0.45% 5,735,002
2011-04-12 2011-04-08 15.774 369,923 -5,706 0.46% 5,834,995
2011-04-11 2011-04-07 15.563 375,629 +2,377 0.46% 5,845,999
2011-04-08 2011-04-06 15.774 373,252 -475 0.46% 5,887,505
2011-04-07 2011-04-04 15.353 373,727 +1,902 0.46% 5,737,798
2011-04-06 2011-04-01 14.932 371,825 +13,670 0.46% 5,552,197
2011-04-01 2011-03-30 15.143 358,155 +3,090 0.44% 5,423,397
2011-03-31 2011-03-29 15.353 355,065 -9,628 0.44% 5,451,282
2011-03-30 2011-03-28 13.460 364,693 -4,755 0.45% 4,908,800
2011-03-28 2011-03-24 13.460 369,448 +951 0.45% 4,972,802
2011-03-17 2011-03-15 13.039 368,497 -2,853 0.45% 4,805,002
2011-03-16 2011-03-14 13.670 371,350 -237 0.46% 5,076,504
2011-03-02 2011-02-28 13.460 371,587 +356 0.46% 5,001,594
2011-02-28 2011-02-24 13.460 371,231 -5,230 0.46% 4,996,802
2011-02-23 2011-02-21 14.301 376,461 -1,427 0.46% 5,383,898
2011-02-22 2011-02-18 14.091 377,888 -713 0.46% 5,324,831
2011-02-18 2011-02-16 14.091 378,601 -594 0.47% 5,334,878
2011-02-17 2011-02-15 13.881 379,195 -1,070 0.47% 5,263,498
2011-02-15 2011-02-11 13.881 380,265 -951 0.47% 5,278,350
2011-02-14 2011-02-10 13.881 381,216 +4,755 0.47% 5,291,551
2011-02-11 2011-02-09 13.670 376,461 -119 0.46% 5,146,373
2011-02-09 2011-02-07 13.670 376,580 +1,664 0.46% 5,148,000
2011-02-08 2011-02-02 13.670 374,916 +2,259 0.46% 5,125,252
2011-02-07 2011-01-31 13.670 372,657 +2,377 0.46% 5,094,371
2011-02-01 2011-01-28 14.301 370,280 -713 0.46% 5,295,501
2011-01-27 2011-01-25 14.091 370,993 -2,378 0.46% 5,227,673
2011-01-24 2011-01-20 13.881 373,371 +10,580 0.46% 5,182,657
2011-01-19 2011-01-17 14.091 362,791 +3,804 0.45% 5,112,099
2011-01-17 2011-01-13 14.512 358,987 -1,427 0.44% 5,209,496
2011-01-13 2011-01-11 14.512 360,414 +4,280 0.44% 5,230,204
2011-01-12 2011-01-10 14.512 356,134 -1,427 0.44% 5,168,094
2011-01-11 2011-01-07 14.722 357,561 -3,328 0.44% 5,264,003
2011-01-10 2011-01-06 14.722 360,889 +4,755 0.44% 5,312,997
2011-01-07 2011-01-05 14.722 356,134 -10,936 0.44% 5,242,994
2011-01-06 2011-01-04 14.512 367,070 +4,754 0.45% 5,326,794
2011-01-05 2011-01-03 14.512 362,316 +1,427 0.45% 5,257,805
2011-01-04 2010-12-31 14.512 360,889 -476 0.44% 5,237,097
2011-01-03 2010-12-29 14.512 361,365 +2,378 0.44% 5,244,005
2010-12-23 2010-12-21 14.301 358,987 +3,804 0.44% 5,133,996
2010-12-22 2010-12-20 14.512 355,183 +713 0.44% 5,154,294
2010-12-16 2010-12-14 14.722 354,470 -1,783 0.44% 5,218,497
2010-12-15 2010-12-13 14.722 356,253 +2,853 0.44% 5,244,746
2010-12-14 2010-12-10 14.722 353,400 -238 0.43% 5,202,744
2010-12-10 2010-12-08 14.932 353,638 -1,902 0.43% 5,280,623
2010-12-08 2010-12-06 14.932 355,540 -3,328 0.44% 5,309,024
2010-12-07 2010-12-03 14.932 358,868 -714 0.44% 5,358,719
2010-12-06 2010-12-02 14.932 359,582 +4,755 0.44% 5,369,381
2010-12-02 2010-11-30 14.722 354,827 +2,378 0.44% 5,223,753
2010-12-01 2010-11-29 15.353 352,449 +3,090 0.43% 5,411,119
2010-11-30 2010-11-26 15.353 349,359 -713 0.43% 5,363,678
2010-11-29 2010-11-25 15.353 350,072 -2,259 0.43% 5,374,625
2010-11-26 2010-11-24 15.143 352,331 +1,427 0.43% 5,335,207
2010-11-24 2010-11-22 15.143 350,904 +238 0.43% 5,313,598
2010-11-23 2010-11-19 15.353 350,666 -1,427 0.43% 5,383,744
2010-11-22 2010-11-18 15.143 352,093 -3,328 0.43% 5,331,603
2010-11-19 2010-11-17 14.932 355,421 -9,272 0.44% 5,307,248
2010-11-17 2010-11-15 15.563 364,693 +6,776 0.45% 5,675,800
2010-11-16 2010-11-12 15.774 357,917 +3,328 0.44% 5,645,618
2010-11-15 2010-11-11 16.615 354,589 -1,545 0.44% 5,891,424
2010-11-12 2010-11-10 16.404 356,134 -2,972 0.44% 5,842,194
2010-11-11 2010-11-09 15.984 359,106 -3,804 0.44% 5,739,898
2010-11-10 2010-11-08 15.984 362,910 -6,419 0.45% 5,800,700
2010-11-08 2010-11-04 15.353 369,329 +21,040 0.45% 5,670,276
2010-11-03 2010-11-01 15.353 348,289 +1,426 0.43% 5,347,250
2010-11-01 2010-10-28 15.563 346,863 -1,426 0.43% 5,398,307
2010-10-29 2010-10-27 15.774 348,289 -8,677 0.43% 5,493,750
2010-10-28 2010-10-26 15.563 356,966 -8,084 0.44% 5,555,543
2010-10-27 2010-10-25 15.353 365,050 -2,853 0.45% 5,604,581
2010-10-25 2010-10-21 15.143 367,903 +119 0.45% 5,571,007
2010-10-22 2010-10-20 15.143 367,784 -594 0.45% 5,569,205
2010-10-21 2010-10-19 14.932 368,378 -1,902 0.45% 5,500,725
2010-10-20 2010-10-18 15.143 370,280 -4,755 0.46% 5,607,001
2010-10-19 2010-10-15 15.353 375,035 -9,390 0.46% 5,757,879
2010-10-18 2010-10-14 14.932 384,425 -2,140 0.47% 5,740,343
2010-10-15 2010-10-13 15.143 386,565 +7,608 0.48% 5,853,599
2010-10-14 2010-10-12 14.932 378,957 +1,426 0.47% 5,658,694
2010-10-11 2010-10-07 15.143 377,531 +3,328 0.46% 5,716,800
2010-10-08 2010-10-06 14.932 374,203 +1,427 0.46% 5,587,706
2010-10-07 2010-10-05 14.932 372,776 +7,132 0.46% 5,566,397
2010-10-06 2010-10-04 14.932 365,644 -3,328 0.45% 5,459,900
2010-10-05 2010-09-30 15.353 368,972 -16,167 0.45% 5,664,795
2010-09-30 2010-09-28 15.563 385,139 -4,398 0.47% 5,994,005
2010-09-29 2010-09-27 15.353 389,537 +1,902 0.48% 5,980,527
2010-09-27 2010-09-22 15.353 387,635 -2,853 0.48% 5,951,326
2010-09-24 2010-09-21 15.143 390,488 +1,427 0.48% 5,913,003
2010-09-20 2010-09-16 14.932 389,061 +2,139 0.48% 5,809,570
2010-09-17 2010-09-15 14.932 386,922 +1,427 0.48% 5,777,629
2010-09-16 2010-09-14 14.932 385,495 -595 0.47% 5,756,321
2010-09-15 2010-09-13 15.353 386,090 -5,349 0.47% 5,927,606
2010-09-14 2010-09-10 15.563 391,439 -2,377 0.48% 6,092,054
2010-09-13 2010-09-09 14.512 393,816 +475 0.48% 5,714,923
2010-09-10 2010-09-08 14.301 393,341 +4,755 0.48% 5,625,305
2010-09-09 2010-09-07 14.512 388,586 -1,426 0.48% 5,639,027
2010-09-08 2010-09-06 14.512 390,012 +2,377 0.48% 5,659,720
2010-09-07 2010-09-03 14.301 387,635 +476 0.48% 5,543,701
2010-09-03 2010-09-01 14.091 387,159 -9,510 0.48% 5,455,469
2010-09-02 2010-08-31 13.881 396,669 -2,853 0.49% 5,506,049
2010-09-01 2010-08-30 14.301 399,522 +1,902 0.49% 5,713,701
2010-08-31 2010-08-27 14.091 397,620 -3,566 0.49% 5,602,875
2010-08-30 2010-08-26 14.091 401,186 +4,041 0.49% 5,653,124
2010-08-27 2010-08-25 14.301 397,145 +2,853 0.49% 5,679,707
2010-08-23 2010-08-19 15.353 394,292 +476 0.49% 6,053,530
2010-08-18 2010-08-16 15.143 393,816 -4,517 0.48% 5,963,398
2010-08-17 2010-08-13 14.932 398,333 -951 0.49% 5,948,022
2010-08-16 2010-08-12 14.722 399,284 +7,607 0.49% 5,878,247
2010-08-13 2010-08-11 14.932 391,677 -237 0.48% 5,848,632
2010-08-12 2010-08-10 15.143 391,914 +4,755 0.48% 5,934,596
2010-08-11 2010-08-09 15.353 387,159 -951 0.48% 5,944,018
2010-08-10 2010-08-06 15.353 388,110 +475 0.48% 5,958,619
2010-08-09 2010-08-05 15.353 387,635 -3,328 0.48% 5,951,326
2010-08-06 2010-08-04 14.932 390,963 -1,902 0.48% 5,837,971
2010-08-04 2010-08-02 15.353 392,865 +2,853 0.48% 6,031,622
2010-08-03 2010-07-30 14.932 390,012 +1,426 0.48% 5,823,770
2010-08-02 2010-07-29 15.143 388,586 +1,902 0.48% 5,884,202
2010-07-29 2010-07-27 14.722 386,684 +832 0.48% 5,692,751
2010-07-28 2010-07-26 15.143 385,852 +6,300 0.47% 5,842,802
2010-07-27 2010-07-23 17.035 379,552 -1,188 0.47% 6,465,829
2010-07-26 2010-07-22 16.825 380,740 +950 0.47% 6,405,992
2010-07-19 2010-07-15 16.825 379,790 +23,774 0.47% 6,390,008
2010-07-16 2010-07-14 17.246 356,016 +4,874 0.44% 6,139,758
2010-07-14 2010-07-12 17.877 351,142 +832 0.43% 6,277,253
2010-07-12 2010-07-08 16.615 350,310 +2,853 0.43% 5,820,329
2010-07-09 2010-07-07 16.404 347,457 -951 0.43% 5,699,852
2010-07-08 2010-07-06 16.825 348,408 -1,545 0.43% 5,862,003
2010-07-06 2010-07-02 16.615 349,953 +5,230 0.43% 5,814,398
2010-07-05 2010-06-30 17.246 344,723 -951 0.42% 5,945,002
2010-07-02 2010-06-29 17.246 345,674 +1,902 0.43% 5,961,403
2010-06-30 2010-06-28 17.877 343,772 +951 0.42% 6,145,502
2010-06-29 2010-06-25 18.087 342,821 -2,853 0.42% 6,200,601
2010-06-28 2010-06-24 18.297 345,674 -5,230 0.43% 6,324,903
2010-06-25 2010-06-23 18.508 350,904 +2,377 0.43% 6,494,398
2010-06-24 2010-06-22 18.508 348,527 -9,985 0.43% 6,450,405
2010-06-23 2010-06-21 18.508 358,512 +1,427 0.44% 6,635,204
2010-06-21 2010-06-17 19.139 357,085 +2,377 0.44% 6,834,093
2010-06-18 2010-06-15 19.559 354,708 +3,091 0.44% 6,937,801
2010-06-17 2010-06-14 19.349 351,617 -32,808 0.43% 6,803,394
2010-06-15 2010-06-11 18.297 384,425 -5,944 0.47% 7,033,942
2010-06-14 2010-06-10 17.666 390,369 +3,566 0.48% 6,896,401
2010-06-11 2010-06-09 18.087 386,803 +3,566 0.48% 6,996,103
2010-06-10 2010-06-08 18.297 383,237 +6,182 0.47% 7,012,205
2010-06-09 2010-06-07 18.718 377,055 +1,188 0.46% 7,057,691
2010-06-08 2010-06-04 18.928 375,867 -9,985 0.46% 7,114,504
2010-06-07 2010-06-03 18.297 385,852 +1,902 0.47% 7,060,052
2010-06-04 2010-06-02 17.456 383,950 -475 0.47% 6,702,251
2010-06-03 2010-06-01 17.246 384,425 +7,132 0.47% 6,629,692
2010-06-02 2010-05-31 17.666 377,293 +1,426 0.46% 6,665,396
2010-06-01 2010-05-28 17.666 375,867 +6,300 0.46% 6,640,204
2010-05-31 2010-05-27 17.461 369,567 +19,922 0.45% 6,452,988
2010-05-28 2010-05-26 16.845 349,645 +244 0.42% 5,889,656
2010-05-26 2010-05-24 18.488 349,401 -487 0.42% 6,459,745
2010-05-25 2010-05-20 18.693 349,888 +1,825 0.42% 6,540,624
2010-05-24 2010-05-19 19.104 348,063 -11,561 0.42% 6,649,509
2010-05-20 2010-05-18 20.542 359,624 +5,842 0.43% 7,387,499
2010-05-19 2010-05-17 20.748 353,782 +11,074 0.43% 7,340,165
2010-05-18 2010-05-14 20.748 342,708 -3,407 0.41% 7,110,405
2010-05-17 2010-05-13 20.131 346,115 +5,111 0.42% 6,967,793
2010-05-14 2010-05-12 18.693 341,004 -3,529 0.41% 6,374,551
2010-05-13 2010-05-11 19.310 344,533 -9,858 0.41% 6,652,845
2010-05-12 2010-05-10 19.926 354,391 -1,217 0.43% 7,061,601
2010-05-11 2010-05-07 20.953 355,608 +852 0.43% 7,451,101
2010-05-10 2010-05-06 21.980 354,756 +487 0.43% 7,797,624
2010-05-07 2010-05-05 22.597 354,269 +1,947 0.43% 8,005,244
2010-05-06 2010-05-04 22.597 352,322 +11,318 0.42% 7,961,249
2010-05-05 2010-05-03 23.418 341,004 -3,042 0.41% 7,985,701
2010-05-04 2010-04-30 22.186 344,046 -11,927 0.41% 7,632,890
2010-05-03 2010-04-29 21.159 355,973 +16,429 0.43% 7,531,874
2010-04-30 2010-04-28 23.213 339,544 +13,144 0.41% 7,881,761
2010-04-29 2010-04-27 22.597 326,400 +25,557 0.39% 7,375,502
2010-04-28 2010-04-26 20.542 300,843 +4,381 0.36% 6,180,003
2010-04-27 2010-04-23 20.337 296,462 +9,250 0.36% 6,029,107
2010-04-26 2010-04-22 20.131 287,212 -4,747 0.35% 5,781,991
2010-04-23 2010-04-21 20.748 291,959 -4,259 0.35% 6,057,480
2010-04-22 2010-04-20 21.159 296,218 -6,572 0.36% 6,267,544
2010-04-21 2010-04-19 18.899 302,790 +9,371 0.36% 5,722,399
2010-04-20 2010-04-16 19.721 293,419 -852 0.35% 5,786,397
2010-04-19 2010-04-15 17.666 294,271 -5,111 0.35% 5,198,699
2010-04-16 2010-04-14 16.845 299,382 -2,434 0.36% 5,042,992
2010-04-15 2010-04-13 16.845 301,816 +973 0.36% 5,083,992
2010-04-14 2010-04-12 17.050 300,843 -2,434 0.36% 5,129,402
2010-04-13 2010-04-09 16.845 303,277 +5,355 0.36% 5,108,602
2010-04-12 2010-04-08 16.639 297,922 -1,460 0.36% 4,957,199
2010-04-09 2010-04-07 16.845 299,382 -1,948 0.36% 5,042,992
2010-04-08 2010-04-01 16.023 301,330 -18,498 0.36% 4,828,205
2010-04-01 2010-03-30 15.818 319,828 -1,095 0.38% 5,058,898
2010-03-26 2010-03-24 16.023 320,923 +6,328 0.39% 5,142,143
2010-03-25 2010-03-23 16.023 314,595 -1,460 0.38% 5,040,750
2010-03-22 2010-03-18 16.023 316,055 +2,434 0.38% 5,064,144
2010-03-19 2010-03-17 16.023 313,621 -1,461 0.38% 5,025,144
2010-03-18 2010-03-16 16.023 315,082 +1,461 0.38% 5,048,553
2010-03-17 2010-03-15 15.612 313,621 -4,868 0.38% 4,896,294
2010-03-16 2010-03-12 15.818 318,489 -8,641 0.38% 5,037,719
2010-03-11 2010-03-09 15.818 327,130 -6,450 0.39% 5,174,398
2010-03-10 2010-03-08 15.818 333,580 +1,460 0.40% 5,276,421
2010-03-08 2010-03-04 15.818 332,120 +2,069 0.40% 5,253,328
2010-03-05 2010-03-03 15.818 330,051 -1,460 0.40% 5,220,601
2010-03-04 2010-03-02 16.228 331,511 -3,895 0.40% 5,379,895
2010-02-25 2010-02-23 14.996 335,406 -973 0.40% 5,029,704
2010-02-18 2010-02-12 14.996 336,379 -3,895 0.40% 5,044,295
2010-02-10 2010-02-08 15.201 340,274 -19,472 0.41% 5,172,604
2010-02-08 2010-02-04 15.407 359,746 +1,461 0.43% 5,542,504
2010-02-05 2010-02-03 15.407 358,285 +973 0.43% 5,519,994
2010-02-04 2010-02-02 14.996 357,312 +974 0.43% 5,358,204
2010-02-03 2010-02-01 15.407 356,338 -4,868 0.43% 5,489,997
2010-01-29 2010-01-27 15.201 361,206 -7,302 0.43% 5,490,797
2010-01-28 2010-01-26 15.407 368,508 -3,408 0.44% 5,677,497
2010-01-26 2010-01-22 15.818 371,916 +3,895 0.45% 5,882,803
2010-01-22 2010-01-20 16.434 368,021 -9,736 0.44% 6,047,994
2010-01-21 2010-01-19 16.845 377,757 -5,355 0.45% 6,363,193
2010-01-20 2010-01-18 16.639 383,112 -1,461 0.46% 6,374,697
2010-01-19 2010-01-15 16.228 384,573 -15,577 0.46% 6,241,006
2010-01-12 2010-01-08 16.228 400,150 -18,012 0.48% 6,493,796
2010-01-11 2010-01-07 16.228 418,162 +2,434 0.50% 6,786,102
2010-01-08 2010-01-06 16.434 415,728 -5,111 0.50% 6,832,002
2010-01-07 2010-01-05 16.434 420,839 -974 0.51% 6,915,996
2010-01-04 2009-12-29 15.818 421,813 -15,821 0.51% 6,672,052
2009-12-29 2009-12-24 15.407 437,634 -243 0.53% 6,742,502
2009-12-21 2009-12-17 15.612 437,877 +1,947 0.53% 6,836,195
2009-12-18 2009-12-16 15.818 435,930 -9,736 0.52% 6,895,349
2009-12-17 2009-12-15 16.228 445,666 -3,895 0.54% 7,232,448
2009-12-14 2009-12-10 16.639 449,561 +852 0.54% 7,480,358
2009-12-11 2009-12-09 16.639 448,709 +1,461 0.54% 7,466,181
2009-12-10 2009-12-08 17.050 447,248 -1,461 0.54% 7,625,621
2009-12-08 2009-12-04 16.639 448,709 -1,460 0.54% 7,466,181
2009-12-07 2009-12-03 16.845 450,169 -4,868 0.54% 7,582,950
2009-12-03 2009-12-01 16.434 455,037 -2,434 0.55% 7,478,000
2009-12-01 2009-11-27 15.818 457,471 +3,042 0.55% 7,236,075
2009-11-30 2009-11-26 16.434 454,429 -243 0.55% 7,468,008
2009-11-27 2009-11-25 16.845 454,672 +4,868 0.55% 7,658,801
2009-11-26 2009-11-24 17.050 449,804 +4,746 0.54% 7,669,202
2009-11-24 2009-11-20 17.256 445,058 +1,461 0.53% 7,679,707
2009-11-23 2009-11-19 17.461 443,597 +6,572 0.53% 7,745,621
2009-11-20 2009-11-18 16.434 437,025 -3,408 0.53% 7,181,994
2009-11-17 2009-11-13 16.023 440,433 +974 0.53% 7,057,050
2009-11-16 2009-11-12 16.023 439,459 +973 0.53% 7,041,444
2009-11-13 2009-11-11 16.023 438,486 -973 0.53% 7,025,853
2009-11-12 2009-11-10 16.228 439,459 -16,065 0.53% 7,131,719
2009-11-11 2009-11-09 17.050 455,524 +15,821 0.55% 7,766,728
2009-11-10 2009-11-06 16.228 439,703 +974 0.53% 7,135,678
2009-11-05 2009-11-03 15.612 438,729 -5,355 0.53% 6,849,497
2009-11-04 2009-11-02 15.818 444,084 +1,704 0.53% 7,024,325
2009-11-03 2009-10-30 15.612 442,380 -6,815 0.53% 6,906,497
2009-10-30 2009-10-28 15.612 449,195 -487 0.54% 7,012,894
2009-10-29 2009-10-27 16.023 449,682 +1,947 0.54% 7,205,247
2009-10-02 2009-09-29 14.380 447,735 +974 0.54% 6,438,250
2009-09-30 2009-09-28 14.380 446,761 +973 0.54% 6,424,244
2009-09-29 2009-09-25 14.585 445,788 -1,095 0.54% 6,501,828
2009-09-28 2009-09-24 14.996 446,883 +5,842 0.54% 6,701,398
2009-09-25 2009-09-23 15.407 441,041 -3,408 0.53% 6,794,992
2009-09-24 2009-09-22 15.612 444,449 +4,868 0.53% 6,938,798
2009-09-23 2009-09-21 15.407 439,581 -9,736 0.53% 6,772,499
2009-09-22 2009-09-18 15.818 449,317 +1,460 0.54% 7,107,098
2009-09-21 2009-09-17 15.612 447,857 -2,555 0.54% 6,992,005
2009-09-16 2009-09-14 15.818 450,412 +2,434 0.54% 7,124,418
2009-09-15 2009-09-11 16.023 447,978 +121 0.54% 7,177,943
2009-09-11 2009-09-09 16.639 447,857 +2,434 0.54% 7,452,005
2009-09-10 2009-09-08 16.639 445,423 +14,118 0.54% 7,411,505
2009-09-09 2009-09-07 16.845 431,305 +730 0.52% 7,265,192
2009-09-08 2009-09-04 15.818 430,575 -2,434 0.52% 6,810,646
2009-09-01 2009-08-28 16.023 433,009 +487 0.52% 6,938,095
2009-08-27 2009-08-25 16.639 432,522 +973 0.52% 7,196,842
2009-08-25 2009-08-21 16.434 431,549 -3,894 0.52% 7,092,002
2009-08-21 2009-08-19 16.434 435,443 +243 0.52% 7,155,995
2009-08-19 2009-08-17 16.434 435,200 -9,736 0.52% 7,152,002
2009-08-18 2009-08-14 17.050 444,936 -1,947 0.53% 7,586,202
2009-08-11 2009-08-07 17.050 446,883 -3,408 0.54% 7,619,398
2009-08-10 2009-08-06 17.461 450,291 +2,069 0.54% 7,862,505
2009-08-07 2009-08-05 17.461 448,222 +2,678 0.54% 7,826,378
2009-08-05 2009-08-03 17.461 445,544 -2,556 0.54% 7,779,618
2009-08-04 2009-07-31 17.666 448,100 +2,434 0.54% 7,916,298
2009-07-31 2009-07-29 17.050 445,666 -38,701 0.54% 7,598,648
2009-07-30 2009-07-28 17.872 484,367 +1,461 0.58% 8,656,504
2009-07-29 2009-07-27 18.077 482,906 +5,841 0.58% 8,729,593
2009-07-28 2009-07-24 17.666 477,065 -8,397 0.57% 8,428,004
2009-07-27 2009-07-23 17.256 485,462 +13,144 0.58% 8,376,899
2009-07-24 2009-07-22 17.461 472,318 -9,128 0.57% 8,247,117
2009-07-23 2009-07-21 17.256 481,446 -19,472 0.58% 8,307,601
2009-07-21 2009-07-17 17.050 500,918 -2,799 0.60% 8,540,700
2009-07-20 2009-07-16 16.639 503,717 -1,460 0.61% 8,381,473
2009-07-17 2009-07-15 16.845 505,177 +9,736 0.61% 8,509,542
2009-07-14 2009-07-10 16.639 495,441 +9,736 0.60% 8,243,767
2009-07-07 2009-07-03 16.434 485,705 +1,947 0.58% 7,981,992
2009-07-03 2009-06-30 17.050 483,758 -9,736 0.58% 8,248,120
2009-07-02 2009-06-29 17.050 493,494 -974 0.59% 8,414,120
2009-06-30 2009-06-26 17.050 494,468 -16,064 0.59% 8,430,727
2009-06-29 2009-06-25 17.050 510,532 +10,466 0.61% 8,704,620
2009-06-25 2009-06-23 16.434 500,066 +17,038 0.60% 8,217,999
2009-06-24 2009-06-22 17.256 483,028 +11,683 0.58% 8,334,899
2009-06-23 2009-06-19 17.666 471,345 -13,143 0.57% 8,326,953
2009-06-22 2009-06-18 17.461 484,488 -4,868 0.58% 8,459,617
2009-06-19 2009-06-17 17.872 489,356 +9,736 0.59% 8,745,667
2009-06-18 2009-06-16 17.872 479,620 -6,572 0.58% 8,571,667
2009-06-17 2009-06-15 18.077 486,192 +3,164 0.58% 8,788,995
2009-06-16 2009-06-12 18.488 483,028 +19,229 0.58% 8,930,249
2009-06-15 2009-06-11 20.337 463,799 -4,868 0.56% 9,432,216
2009-06-11 2009-06-09 17.872 468,667 -26,774 0.56% 8,375,917
2009-06-09 2009-06-05 17.872 495,441 +4,868 0.60% 8,854,416
2009-06-08 2009-06-04 17.872 490,573 +6,571 0.59% 8,767,416
2009-06-05 2009-06-03 18.077 484,002 -21,297 0.58% 8,749,406
2009-06-04 2009-06-02 18.283 505,299 +67,665 0.61% 9,238,196
2009-06-03 2009-06-01 17.666 437,634 +7,302 0.53% 7,731,402
2009-06-02 2009-05-29 17.194 430,332 -13,265 0.52% 7,399,082
2009-06-01 2009-05-27 16.799 443,597 -20,020 0.53% 7,451,822
2009-05-29 2009-05-26 16.799 463,617 +759 0.54% 7,788,131
2009-05-26 2009-05-22 16.403 462,858 +59,202 0.54% 7,592,430
2009-05-25 2009-05-21 17.194 403,656 -2,657 0.47% 6,940,418
2009-05-22 2009-05-20 16.799 406,313 +17,330 0.47% 6,825,502
2009-05-21 2009-05-19 16.601 388,983 -23,022 0.45% 6,457,507
2009-05-20 2009-05-18 16.601 412,005 -10,120 0.48% 6,839,695
2009-05-19 2009-05-15 16.403 422,125 -3,036 0.49% 6,924,272
2009-05-18 2009-05-14 15.810 425,161 -1,012 0.49% 6,721,998
2009-05-15 2009-05-13 16.206 426,173 +31,624 0.49% 6,906,448
2009-05-14 2009-05-12 16.206 394,549 -3,288 0.46% 6,393,958
2009-05-13 2009-05-11 16.206 397,837 +5,565 0.46% 6,447,242
2009-05-12 2009-05-08 16.403 392,272 +8,602 0.45% 6,434,582
2009-05-11 2009-05-07 15.415 383,670 +26,185 0.44% 5,914,355
2009-05-08 2009-05-06 16.008 357,485 -5,565 0.41% 5,722,658
2009-05-07 2009-05-05 15.810 363,050 +4,554 0.42% 5,739,993
2009-05-06 2009-05-04 15.415 358,496 +47,942 0.41% 5,526,292
2009-05-05 2009-04-30 16.008 310,554 +1,265 0.36% 4,971,382
2009-05-04 2009-04-29 16.206 309,289 -4,554 0.36% 5,012,256
2009-04-30 2009-04-28 16.403 313,843 +1,265 0.36% 5,148,082
2009-04-29 2009-04-27 18.380 312,578 -65,399 0.36% 5,745,083
2009-04-27 2009-04-23 14.032 377,977 +21,251 0.44% 5,303,697
2009-04-24 2009-04-22 14.032 356,726 -3,541 0.41% 5,005,507
2009-04-23 2009-04-21 14.229 360,267 -15,686 0.42% 5,126,393
2009-04-22 2009-04-20 14.229 375,953 -127 0.43% 5,349,596
2009-04-21 2009-04-17 14.229 376,080 -16,192 0.43% 5,351,403
2009-04-20 2009-04-16 14.229 392,272 -2,024 0.45% 5,581,806
2009-04-17 2009-04-15 14.625 394,296 -2,530 0.46% 5,766,457
2009-04-16 2009-04-14 13.834 396,826 +13,915 0.46% 5,489,757
2009-04-14 2009-04-08 13.044 382,911 -1,771 0.44% 4,994,554
2009-04-09 2009-04-07 13.637 384,682 +15,054 0.44% 5,245,730
2009-04-08 2009-04-06 11.858 369,628 -15,180 0.43% 4,382,996
2009-04-06 2009-04-02 11.265 384,808 +16,065 0.44% 4,334,848
2009-04-03 2009-04-01 10.870 368,743 -759 0.43% 4,008,127
2009-04-02 2009-03-31 10.672 369,502 +4,301 0.43% 3,943,352
2009-04-01 2009-03-30 10.870 365,201 +1,265 0.42% 3,969,626
2009-03-31 2009-03-27 10.474 363,936 +5,060 0.42% 3,812,026
2009-03-27 2009-03-25 11.463 358,876 +11,638 0.41% 4,113,650
2009-03-26 2009-03-24 11.265 347,238 +20,240 0.40% 3,911,624
2009-03-19 2009-03-17 10.870 326,998 +3,542 0.38% 3,554,371
2009-03-18 2009-03-16 10.672 323,456 -506 0.37% 3,451,945
2009-03-16 2009-03-12 11.463 323,962 -633 0.37% 3,713,445
2009-03-13 2009-03-11 10.870 324,595 +1,518 0.38% 3,528,251
2009-03-12 2009-03-10 11.660 323,077 +633 0.37% 3,767,151
2009-03-11 2009-03-09 12.846 322,444 +506 0.37% 4,142,119
2009-03-06 2009-03-04 13.439 321,938 -4,048 0.37% 4,326,494
2009-03-04 2009-03-02 12.648 325,986 -2,024 0.38% 4,123,195
2009-02-27 2009-02-25 12.846 328,010 +21,757 0.38% 4,213,620
2009-02-26 2009-02-24 12.846 306,253 +9,108 0.35% 3,934,130
2009-02-25 2009-02-23 13.637 297,145 +4,934 0.34% 4,052,028
2009-02-20 2009-02-18 13.439 292,211 -2,530 0.34% 3,926,996
2009-02-18 2009-02-16 13.439 294,741 -2,530 0.34% 3,960,996
2009-02-16 2009-02-12 13.241 297,271 -5,060 0.34% 3,936,247
2009-02-11 2009-02-09 13.439 302,331 +24,793 0.35% 4,062,997
2009-02-09 2009-02-05 13.439 277,538 +2,024 0.32% 3,729,807
2009-02-06 2009-02-04 13.834 275,514 +4,554 0.32% 3,811,506
2009-01-29 2009-01-22 12.451 270,960 +5,060 0.31% 3,373,655
2009-01-14 2009-01-12 13.241 265,900 -5,060 0.31% 3,520,855
2009-01-13 2009-01-09 13.637 270,960 -1,518 0.31% 3,694,956
2009-01-12 2009-01-08 14.229 272,478 -14,167 0.31% 3,877,206
2009-01-09 2009-01-07 13.834 286,645 -12,144 0.33% 3,965,495
2009-01-08 2009-01-06 13.637 298,789 +25,299 0.35% 4,074,447
2009-01-06 2009-01-02 14.032 273,490 +9,108 0.32% 3,837,556
2008-12-30 2008-12-24 14.427 264,382 +380 0.31% 3,814,255
2008-12-23 2008-12-19 14.229 264,002 +4,048 0.31% 3,756,597
2008-12-16 2008-12-12 14.229 259,954 -2,530 0.30% 3,698,997
2008-12-15 2008-12-11 14.032 262,484 +2,530 0.30% 3,683,122
2008-12-04 2008-12-02 12.648 259,954 -1,265 0.30% 3,287,997
2008-11-24 2008-11-20 15.218 261,219 -380 0.30% 3,975,122
2008-11-18 2008-11-14 15.415 261,599 -379 0.30% 4,032,605
2008-11-14 2008-11-12 15.613 261,978 +126 0.30% 4,090,222
2008-11-07 2008-11-05 15.415 261,852 -506 0.30% 4,036,505
2008-11-03 2008-10-30 12.648 262,358 -126 0.30% 3,318,404
2008-10-31 2008-10-29 11.660 262,484 -2,530 0.30% 3,060,623
2008-10-30 2008-10-28 11.067 265,014 -127 0.31% 2,932,998
2008-10-29 2008-10-27 10.672 265,141 -126 0.31% 2,829,604
2008-10-28 2008-10-24 12.451 265,267 -2,151 0.31% 3,302,773
2008-10-23 2008-10-21 14.625 267,418 -1,518 0.31% 3,910,905
2008-09-24 2008-09-22 16.799 268,936 +5,060 0.31% 4,517,756
2008-09-16 2008-09-11 18.380 263,876 -632 0.31% 4,849,956
2008-09-10 2008-09-08 18.973 264,508 -1,012 0.31% 5,018,397
2008-09-08 2008-09-04 18.775 265,520 -127 0.31% 4,985,122
2008-08-29 2008-08-27 18.775 265,647 -759 0.31% 4,987,506
2008-08-27 2008-08-25 18.577 266,406 -1,265 0.31% 4,949,107
2008-08-25 2008-08-20 18.380 267,671 +380 0.31% 4,919,707
2008-08-19 2008-08-15 19.368 267,291 -506 0.31% 5,176,847
2008-08-15 2008-08-13 19.565 267,797 -759 0.31% 5,239,572
2008-08-14 2008-08-12 19.961 268,556 -127 0.31% 5,360,573
2008-08-12 2008-08-08 20.554 268,683 -11,764 0.31% 5,522,408
2008-08-11 2008-08-07 21.344 280,447 -18,848 0.32% 5,985,901
2008-08-07 2008-08-04 21.542 299,295 -506 0.35% 6,447,345
2008-07-15 2008-07-11 21.344 299,801 -1,012 0.35% 6,398,995
2008-07-11 2008-07-09 20.949 300,813 -127 0.35% 6,301,696
2008-07-09 2008-07-07 21.739 300,940 +127 0.35% 6,542,256
2008-07-08 2008-07-04 21.344 300,813 +253 0.35% 6,420,595
2008-07-07 2008-07-03 21.344 300,560 +1,518 0.35% 6,415,195
2008-07-03 2008-06-30 21.937 299,042 -506 0.35% 6,560,095
2008-07-02 2008-06-27 21.739 299,548 -10,247 0.35% 6,511,995
2008-06-20 2008-06-18 23.716 309,795 -1,518 0.36% 7,347,009
2008-06-16 2008-06-12 23.716 311,313 +759 0.36% 7,383,010
2008-06-11 2008-06-06 23.913 310,554 +633 0.36% 7,426,385
2008-06-10 2008-06-05 24.309 309,921 +379 0.36% 7,533,748
2008-06-05 2008-06-03 23.716 309,542 +1,012 0.36% 7,341,009
2008-06-03 2008-05-30 24.111 308,530 +506 0.36% 7,438,959
2008-05-30 2008-05-28 24.309 308,024 +127 0.36% 7,487,634
2008-05-27 2008-05-23 26.087 307,897 +1,518 0.36% 8,032,197
2008-05-26 2008-05-22 26.483 306,379 +632 0.35% 8,113,696
2008-05-23 2008-05-21 27.273 305,747 -1,391 0.35% 8,338,659
2008-05-22 2008-05-20 25.890 307,138 +506 0.36% 7,951,697
2008-05-21 2008-05-19 25.336 306,632 -2,404 0.35% 7,768,916
2008-05-20 2008-05-16 25.336 309,036 -11,244 0.36% 7,829,825
2008-05-19 2008-05-15 25.144 320,280 +3,777 0.36% 8,053,231
2008-05-16 2008-05-14 24.952 316,503 +2,084 0.36% 7,897,511
2008-05-15 2008-05-13 23.993 314,419 +521 0.35% 7,543,760
2008-05-07 2008-05-05 23.609 313,898 +1,563 0.35% 7,410,759
2008-05-06 2008-05-02 23.225 312,335 -390 0.35% 7,253,959
2008-05-05 2008-04-30 23.225 312,725 +651 0.35% 7,263,016
2008-04-29 2008-04-25 23.033 312,074 -782 0.35% 7,187,997
2008-04-28 2008-04-24 22.841 312,856 -130 0.35% 7,145,959
2008-04-24 2008-04-22 22.841 312,986 -521 0.35% 7,148,928
2008-04-11 2008-04-09 22.649 313,507 +521 0.35% 7,100,653
2008-04-10 2008-04-08 22.841 312,986 +521 0.35% 7,148,928
2008-04-08 2008-04-03 22.841 312,465 -260 0.35% 7,137,028
2008-04-03 2008-04-01 24.377 312,725 +2,084 0.35% 7,623,166
2008-03-28 2008-03-26 23.417 310,641 +521 0.35% 7,274,240
2008-03-27 2008-03-25 22.073 310,120 -1,173 0.35% 6,845,366
2008-03-17 2008-03-13 20.922 311,293 +521 0.35% 6,512,757
2008-03-11 2008-03-07 23.033 310,772 -2,605 0.35% 7,158,008
2008-03-04 2008-02-29 23.225 313,377 -1,302 0.35% 7,278,159
2008-02-26 2008-02-22 23.417 314,679 +521 0.35% 7,368,798
2008-02-21 2008-02-19 23.993 314,158 +781 0.35% 7,537,497
2008-02-19 2008-02-15 23.225 313,377 +521 0.35% 7,278,159
2008-02-18 2008-02-14 22.841 312,856 +1,303 0.35% 7,145,959
2008-02-14 2008-02-12 23.225 311,553 -130 0.35% 7,235,797
2008-02-12 2008-02-06 23.225 311,683 -5,341 0.35% 7,238,816
2008-02-11 2008-02-04 23.033 317,024 +5,210 0.36% 7,302,010
2008-02-05 2008-02-01 23.033 311,814 -130 0.35% 7,182,008
2008-02-01 2008-01-30 23.993 311,944 -130 0.35% 7,484,378
2008-01-30 2008-01-28 24.377 312,074 -3,126 0.35% 7,607,297
2008-01-29 2008-01-25 24.569 315,200 +391 0.35% 7,743,998
2008-01-28 2008-01-24 24.377 314,809 +5,470 0.35% 7,673,967
2008-01-24 2008-01-22 23.033 309,339 +130 0.35% 7,125,002
2008-01-23 2008-01-21 25.336 309,209 -130 0.35% 7,834,208
2008-01-22 2008-01-18 25.528 309,339 +1,042 0.35% 7,896,877
2008-01-18 2008-01-16 26.104 308,297 -130 0.35% 8,047,801
2008-01-17 2008-01-15 27.448 308,427 +521 0.35% 8,465,595
2008-01-16 2008-01-14 27.640 307,906 -130 0.35% 8,510,394
2008-01-15 2008-01-11 27.832 308,036 -652 0.35% 8,573,112
2008-01-14 2008-01-10 27.832 308,688 +652 0.35% 8,591,259
2008-01-11 2008-01-09 28.407 308,036 -131 0.35% 8,750,487
2008-01-10 2008-01-08 28.791 308,167 +261 0.35% 8,872,509
2008-01-09 2008-01-07 28.599 307,906 -3,126 0.35% 8,805,894
2008-01-07 2008-01-03 27.448 311,032 +260 0.35% 8,537,096
2008-01-04 2008-01-02 27.064 310,772 -1,042 0.35% 8,410,659
2008-01-03 2007-12-31 27.064 311,814 -521 0.35% 8,438,860
2008-01-02 2007-12-27 26.680 312,335 -130 0.35% 8,333,060
2007-12-28 2007-12-24 26.488 312,465 -521 0.35% 8,276,553
2007-12-27 2007-12-20 25.912 312,986 -130 0.35% 8,110,128
2007-12-19 2007-12-17 25.912 313,116 -1,042 0.35% 8,113,497
2007-12-17 2007-12-13 27.640 314,158 -651 0.35% 8,683,197
2007-12-14 2007-12-12 27.256 314,809 -912 0.35% 8,580,341
2007-12-12 2007-12-10 26.680 315,721 +391 0.35% 8,423,398
2007-12-11 2007-12-07 27.256 315,330 +781 0.35% 8,594,541
2007-12-10 2007-12-06 27.256 314,549 -1,042 0.35% 8,573,254
2007-12-07 2007-12-05 27.832 315,591 -130 0.35% 8,783,380
2007-12-06 2007-12-04 27.832 315,721 -1,042 0.35% 8,786,998
2007-12-04 2007-11-30 27.832 316,763 -130 0.36% 8,815,998
2007-11-29 2007-11-27 27.832 316,893 +521 0.36% 8,819,616
2007-11-28 2007-11-26 28.791 316,372 -261 0.36% 9,108,741
2007-11-27 2007-11-23 26.872 316,633 -2,344 0.36% 8,508,505
2007-11-26 2007-11-22 26.680 318,977 -1,563 0.36% 8,510,268
2007-11-23 2007-11-21 27.640 320,540 -10,941 0.36% 8,859,593
2007-11-22 2007-11-20 27.832 331,481 -521 0.37% 9,225,623
2007-11-21 2007-11-19 28.599 332,002 +1,563 0.37% 9,495,023
2007-11-19 2007-11-15 30.327 330,439 -7,033 0.37% 10,021,147
2007-11-16 2007-11-14 31.095 337,472 -24,878 0.38% 10,493,535
2007-11-15 2007-11-13 29.175 362,350 -4,038 0.41% 10,571,604
2007-11-14 2007-11-12 29.559 366,388 -5,730 0.41% 10,830,064
2007-11-13 2007-11-09 29.559 372,118 -30,609 0.42% 10,999,437
2007-11-12 2007-11-08 27.640 402,727 -6,121 0.45% 11,131,208
2007-11-09 2007-11-07 25.336 408,848 +911 0.46% 10,358,690
2007-11-08 2007-11-06 24.952 407,937 +5,341 0.46% 10,179,009
2007-11-07 2007-11-05 25.144 402,596 +20,709 0.45% 10,123,013
2007-11-05 2007-11-01 26.104 381,887 +6,122 0.43% 9,968,799
2007-11-01 2007-10-30 26.488 375,765 -1,042 0.42% 9,953,240
2007-10-30 2007-10-26 26.680 376,807 -261 0.42% 10,053,165
2007-10-26 2007-10-24 26.488 377,068 -521 0.42% 9,987,753
2007-10-25 2007-10-23 26.680 377,589 +1,042 0.42% 10,074,029
2007-10-24 2007-10-22 26.680 376,547 -1,954 0.42% 10,046,228
2007-10-23 2007-10-18 27.448 378,501 -781 0.42% 10,388,961
2007-10-22 2007-10-17 28.599 379,282 -9,378 0.43% 10,847,197
2007-10-18 2007-10-16 27.640 388,660 +651 0.44% 10,742,402
2007-10-17 2007-10-15 28.215 388,009 +1,433 0.44% 10,947,833
2007-10-16 2007-10-12 28.023 386,576 -1,302 0.43% 10,833,201
2007-10-15 2007-10-11 28.983 387,878 -9,248 0.44% 11,241,937
2007-10-12 2007-10-10 28.791 397,126 -5,601 0.45% 11,433,748
2007-10-11 2007-10-09 29.559 402,727 -16,150 0.45% 11,904,208
2007-10-10 2007-10-08 26.872 418,877 +41,288 0.47% 11,255,987
2007-10-09 2007-10-05 27.256 377,589 -1,172 0.42% 10,291,454
2007-10-08 2007-10-04 26.680 378,761 -3,908 0.43% 10,105,297
2007-10-05 2007-10-03 27.256 382,669 +8,336 0.43% 10,429,913
2007-10-04 2007-10-02 27.256 374,333 +23,575 0.42% 10,202,709
2007-10-03 2007-09-28 27.448 350,758 -1,172 0.39% 9,627,481
2007-10-02 2007-09-27 26.872 351,930 -1,433 0.40% 9,457,000
2007-09-28 2007-09-25 26.488 353,363 -130 0.40% 9,359,857
2007-09-27 2007-09-24 26.296 353,493 +391 0.40% 9,295,450
2007-09-25 2007-09-21 27.064 353,102 +1,042 0.40% 9,556,268
2007-09-24 2007-09-20 26.680 352,060 -2,475 0.40% 9,392,918
2007-09-21 2007-09-19 25.720 354,535 -781 0.40% 9,118,701
2007-09-19 2007-09-17 26.296 355,316 -912 0.40% 9,343,388
2007-09-18 2007-09-14 26.104 356,228 +1,563 0.40% 9,298,995
2007-09-14 2007-09-12 26.680 354,665 -261 0.40% 9,462,419
2007-09-13 2007-09-11 28.023 354,926 -14,067 0.40% 9,946,258
2007-09-12 2007-09-10 28.407 368,993 +12,765 0.41% 10,482,114
2007-09-11 2007-09-07 28.791 356,228 +51,187 0.40% 10,256,244
2007-09-10 2007-09-06 28.599 305,041 +1,042 0.34% 8,723,957
2007-09-07 2007-09-05 26.488 303,999 -1,563 0.34% 8,052,306
2007-09-06 2007-09-04 26.872 305,562 -130 0.34% 8,211,007
2007-09-05 2007-09-03 25.144 305,692 +3,126 0.34% 7,686,425
2007-09-04 2007-08-31 24.569 302,566 +391 0.34% 7,433,599
2007-08-31 2007-08-29 24.185 302,175 -10,420 0.34% 7,307,993
2007-08-29 2007-08-27 24.952 312,595 -1,563 0.35% 7,799,997
2007-08-28 2007-08-24 24.569 314,158 -130 0.35% 7,718,397
2007-08-27 2007-08-23 25.336 314,288 -1,433 0.35% 7,962,891
2007-08-24 2007-08-22 24.569 315,721 -1,042 0.35% 7,756,798
2007-08-23 2007-08-21 24.377 316,763 -4,689 0.36% 7,721,598
2007-08-22 2007-08-20 22.841 321,452 -3,517 0.36% 7,342,300
2007-08-20 2007-08-16 21.114 324,969 -130 0.36% 6,861,257
2007-08-17 2007-08-15 23.801 325,099 -1,042 0.36% 7,737,602
2007-08-16 2007-08-14 24.185 326,141 +261 0.37% 7,887,602
2007-08-15 2007-08-13 23.417 325,880 +781 0.37% 7,631,090
2007-08-13 2007-08-09 24.760 325,099 +3,777 0.36% 8,049,602
2007-08-10 2007-08-08 24.377 321,322 -14,197 0.36% 7,832,731
2007-08-09 2007-08-07 25.528 335,519 +521 0.38% 8,565,206
2007-08-08 2007-08-06 25.528 334,998 -521 0.38% 8,551,906
2007-08-07 2007-08-03 26.488 335,519 +1,954 0.38% 8,887,206
2007-08-06 2007-08-02 26.872 333,565 +9,117 0.37% 8,963,499
2007-08-03 2007-08-01 25.912 324,448 +8,597 0.36% 8,407,133
2007-08-02 2007-07-31 27.832 315,851 +4,558 0.35% 8,790,616
2007-08-01 2007-07-30 28.023 311,293 +9,118 0.35% 8,723,510
2007-07-31 2007-07-27 27.064 302,175 +3,256 0.34% 8,177,992
2007-07-30 2007-07-26 27.832 298,919 +2,214 0.34% 8,319,372
2007-07-27 2007-07-25 28.023 296,705 -651 0.33% 8,314,703
2007-07-26 2007-07-24 28.023 297,356 +1,823 0.33% 8,332,947
2007-07-24 2007-07-20 28.215 295,533 -1,302 0.33% 8,338,585
2007-07-23 2007-07-19 28.407 296,835 +5,861 0.33% 8,432,296
2007-07-20 2007-07-18 28.407 290,974 -13,676 0.33% 8,265,801
2007-07-19 2007-07-17 28.791 304,650 -2,084 0.34% 8,771,250
2007-07-18 2007-07-16 28.215 306,734 +8,596 0.34% 8,654,626
2007-07-17 2007-07-13 29.175 298,138 -651 0.33% 8,698,212
2007-07-16 2007-07-12 28.599 298,789 -1,563 0.34% 8,545,154
2007-07-13 2007-07-11 28.215 300,352 -1,172 0.34% 8,474,555
2007-07-12 2007-07-10 28.599 301,524 -3,647 0.34% 8,623,374
2007-07-11 2007-07-09 28.983 305,171 +4,428 0.34% 8,844,825
2007-07-10 2007-07-06 28.983 300,743 -911 0.34% 8,716,488
2007-07-09 2007-07-05 29.175 301,654 -912 0.34% 8,800,791
2007-07-06 2007-07-04 29.559 302,566 -2,996 0.34% 8,943,549
2007-07-05 2007-07-03 29.751 305,562 -1,693 0.34% 9,090,758
2007-07-04 2007-06-29 29.175 307,255 -521 0.34% 8,964,201
2007-07-03 2007-06-28 28.983 307,776 -2,344 0.35% 8,920,326
2007-06-29 2007-06-27 28.791 310,120 +3,907 0.35% 8,928,738
2007-06-28 2007-06-26 29.751 306,213 +1,954 0.34% 9,110,126
2007-06-27 2007-06-25 29.559 304,259 +5,340 0.34% 8,993,592
2007-06-26 2007-06-22 30.327 298,919 0.34% 9,065,247

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top