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: CITIC SECURITIES BROKERAGE (HK) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.400 1,032,500 +0 0.68% 413,000
2025-10-13 2025-10-09 0.430 1,032,500 +0 0.68% 443,975
2025-10-10 2025-10-08 0.435 1,032,500 +0 0.68% 449,138
2025-10-09 2025-10-06 0.440 1,032,500 +0 0.68% 454,300
2025-10-08 2025-10-03 0.435 1,032,500 +0 0.68% 449,138
2025-10-06 2025-10-02 0.440 1,032,500 +0 0.68% 454,300
2025-10-03 2025-09-30 0.440 1,032,500 +0 0.68% 454,300
2025-10-02 2025-09-29 0.450 1,032,500 +0 0.68% 464,625
2025-09-30 2025-09-26 0.440 1,032,500 +0 0.68% 454,300
2025-09-29 2025-09-25 0.410 1,032,500 +0 0.68% 423,325
2025-09-26 2025-09-24 0.420 1,032,500 +0 0.68% 433,650
2025-09-25 2025-09-23 0.420 1,032,500 +0 0.68% 433,650
2025-09-24 2025-09-22 0.405 1,032,500 +0 0.68% 418,162
2025-09-23 2025-09-19 0.430 1,032,500 +0 0.68% 443,975
2025-09-22 2025-09-18 0.435 1,032,500 +0 0.68% 449,138
2025-09-19 2025-09-17 0.440 1,032,500 +0 0.68% 454,300
2025-09-18 2025-09-16 0.435 1,032,500 +0 0.68% 449,138
2025-09-17 2025-09-15 0.455 1,032,500 +0 0.68% 469,788
2025-09-16 2025-09-12 0.430 1,032,500 +0 0.68% 443,975
2025-09-15 2025-09-11 0.450 1,032,500 +0 0.68% 464,625
2025-09-12 2025-09-10 0.445 1,032,500 +0 0.68% 459,462
2025-09-11 2025-09-09 0.460 1,032,500 +0 0.68% 474,950
2025-09-10 2025-09-08 0.450 1,032,500 +0 0.68% 464,625
2025-09-09 2025-09-05 0.440 1,032,500 +0 0.68% 454,300
2025-09-08 2025-09-04 0.450 1,032,500 +0 0.68% 464,625
2025-09-05 2025-09-03 0.425 1,032,500 +0 0.68% 438,812
2025-09-04 2025-09-02 0.425 1,032,500 +0 0.68% 438,812
2025-09-03 2025-09-01 0.420 1,032,500 +0 0.68% 433,650
2025-09-02 2025-08-29 0.440 1,032,500 +0 0.68% 454,300
2025-09-01 2025-08-28 0.435 1,032,500 +0 0.68% 449,138
2025-08-29 2025-08-27 0.420 1,032,500 +0 0.68% 433,650
2025-08-28 2025-08-26 0.450 1,032,500 +0 0.68% 464,625
2025-08-27 2025-08-25 0.435 1,032,500 +0 0.68% 449,138
2025-08-26 2025-08-22 0.400 1,032,500 +0 0.68% 413,000
2025-08-25 2025-08-21 0.400 1,032,500 +0 0.68% 413,000
2025-08-22 2025-08-20 0.415 1,032,500 +0 0.68% 428,488
2025-08-21 2025-08-19 0.445 1,032,500 +0 0.68% 459,462
2025-08-20 2025-08-18 0.430 1,032,500 +0 0.68% 443,975
2025-08-19 2025-08-15 0.435 1,032,500 +0 0.68% 449,138
2025-08-18 2025-08-14 0.450 1,032,500 +0 0.68% 464,625
2025-08-15 2025-08-13 0.510 1,032,500 +0 0.68% 526,575
2025-08-14 2025-08-12 0.355 1,032,500 +0 0.68% 366,538
2025-08-13 2025-08-11 0.335 1,032,500 +0 0.68% 345,888
2025-08-12 2025-08-08 0.365 1,032,500 +0 0.68% 376,862
2025-08-11 2025-08-07 0.335 1,032,500 +0 0.68% 345,888
2025-08-08 2025-08-06 0.330 1,032,500 +0 0.68% 340,725
2025-08-07 2025-08-05 0.350 1,032,500 +0 0.68% 361,375
2025-08-06 2025-08-04 0.340 1,032,500 +0 0.68% 351,050
2025-08-05 2025-08-01 0.340 1,032,500 +0 0.68% 351,050
2025-08-04 2025-07-31 0.350 1,032,500 +0 0.68% 361,375
2025-08-01 2025-07-30 0.350 1,032,500 +0 0.68% 361,375
2025-07-31 2025-07-29 0.365 1,032,500 +0 0.68% 376,862
2025-07-30 2025-07-28 0.365 1,032,500 +0 0.68% 376,862
2025-07-29 2025-07-25 0.365 1,032,500 +0 0.68% 376,862
2025-07-28 2025-07-24 0.370 1,032,500 +0 0.68% 382,025
2025-07-25 2025-07-23 0.370 1,032,500 +0 0.68% 382,025
2025-07-24 2025-07-22 0.380 1,032,500 +0 0.68% 392,350
2025-07-23 2025-07-21 0.390 1,032,500 +0 0.68% 402,675
2025-07-22 2025-07-18 0.390 1,032,500 +0 0.68% 402,675
2025-07-21 2025-07-17 0.390 1,032,500 +0 0.68% 402,675
2025-07-18 2025-07-16 0.380 1,032,500 +0 0.68% 392,350
2025-07-17 2025-07-15 0.380 1,032,500 +0 0.68% 392,350
2025-07-16 2025-07-14 0.390 1,032,500 +0 0.68% 402,675
2025-07-15 2025-07-11 0.380 1,032,500 +0 0.68% 392,350
2025-07-14 2025-07-10 0.370 1,032,500 +0 0.68% 382,025
2025-07-11 2025-07-09 0.385 1,032,500 +0 0.68% 397,512
2025-07-10 2025-07-08 0.400 1,032,500 +0 0.68% 413,000
2025-07-09 2025-07-07 0.405 1,032,500 +0 0.68% 418,162
2025-07-08 2025-07-04 0.410 1,032,500 +0 0.68% 423,325
2025-07-07 2025-07-03 0.410 1,032,500 +0 0.68% 423,325
2025-07-04 2025-07-02 0.405 1,032,500 +0 0.68% 418,162
2025-07-03 2025-06-30 0.395 1,032,500 +0 0.68% 407,838
2025-07-02 2025-06-27 0.395 1,032,500 +0 0.68% 407,838
2025-06-30 2025-06-26 0.375 1,032,500 +0 0.68% 387,188
2025-06-27 2025-06-25 0.390 1,032,500 +0 0.68% 402,675
2025-06-26 2025-06-24 0.380 1,032,500 +0 0.68% 392,350
2025-06-25 2025-06-23 0.455 1,032,500 +0 0.68% 469,788
2025-06-24 2025-06-20 0.460 1,032,500 +0 0.68% 474,950
2025-06-23 2025-06-19 0.460 1,032,500 +0 0.68% 474,950
2025-06-20 2025-06-18 0.340 1,032,500 +0 0.68% 351,050
2025-06-19 2025-06-17 0.355 1,032,500 +0 0.68% 366,538
2025-06-18 2025-06-16 0.355 1,032,500 +0 0.68% 366,538
2025-06-17 2025-06-13 0.355 1,032,500 +0 0.68% 366,538
2025-06-16 2025-06-12 0.355 1,032,500 +0 0.68% 366,538
2025-06-13 2025-06-11 0.360 1,032,500 +0 0.68% 371,700
2025-06-12 2025-06-10 0.360 1,032,500 +0 0.68% 371,700
2025-06-11 2025-06-09 0.315 1,032,500 +0 0.68% 325,238
2025-06-10 2025-06-06 0.315 1,032,500 -800 0.68% 325,238
2024-12-20 2024-12-18 0.495 1,033,300 -6,000 0.68% 511,484
2024-12-18 2024-12-16 0.415 1,039,300 +500 0.68% 431,310
2024-08-15 2024-08-13 0.340 1,038,800 -30,800 0.68% 353,192
2024-07-29 2024-07-25 0.375 1,069,600 +12,800 0.70% 401,100
2024-07-19 2024-07-17 0.375 1,056,800 +18,000 0.69% 396,300
2024-06-20 2024-06-18 0.550 1,038,800 -4,000 0.68% 571,340
2024-05-03 2024-04-30 0.675 1,042,800 +4,000 0.68% 703,890
2023-06-07 2023-06-05 1.875 1,038,800 -100 0.81% 1,947,750
2023-03-21 2023-03-17 2.000 1,038,900 -1,200 0.81% 2,077,800
2022-11-24 2022-11-22 2.125 1,040,100 +14,500 0.85% 2,210,213
2022-11-23 2022-11-21 2.125 1,025,600 +7,100 0.84% 2,179,400
2022-11-21 2022-11-17 2.100 1,018,500 +300 0.83% 2,138,850
2022-11-18 2022-11-16 2.125 1,018,200 +16,400 0.83% 2,163,675
2022-11-17 2022-11-15 2.050 1,001,800 +16,000 0.82% 2,053,690
2022-11-16 2022-11-14 2.125 985,800 +4,000 0.80% 2,094,825
2022-11-15 2022-11-11 2.150 981,800 +8,500 0.80% 2,110,870
2022-11-14 2022-11-10 2.125 973,300 +28,000 0.79% 2,068,263
2022-08-31 2022-08-29 2.100 945,300 +6,500 0.77% 1,985,130
2022-04-29 2022-04-27 2.200 938,800 -15,000 0.77% 2,065,360
2022-04-28 2022-04-26 2.250 953,800 +15,000 0.78% 2,146,050
2022-03-23 2022-03-21 1.325 938,800 -9,200 0.77% 1,243,910
2022-03-21 2022-03-17 1.300 948,000 +9,200 0.77% 1,232,400
2021-12-06 2021-12-02 3.625 938,800 +3,500 0.77% 3,403,150
2021-10-27 2021-10-25 3.700 935,300 +12,000 0.76% 3,460,610
2021-09-28 2021-09-24 5.225 923,300 +5,500 0.75% 4,824,243
2021-09-27 2021-09-23 6.250 917,800 +8,700 0.75% 5,736,250
2021-09-16 2021-09-14 4.125 909,100 +400 0.74% 3,750,038
2021-09-10 2021-09-08 3.450 908,700 +134,100 0.74% 3,135,015
2020-01-16 2020-01-14 2.175 774,600 -800 0.63% 1,684,755
2020-01-14 2020-01-10 2.125 775,400 -80,000 0.63% 1,647,725
2020-01-13 2020-01-09 2.000 855,400 -168,000 0.70% 1,710,800
2020-01-10 2020-01-08 2.225 1,023,400 -20,700 0.83% 2,277,065
2020-01-09 2020-01-07 2.375 1,044,100 -20,000 0.85% 2,479,738
2020-01-08 2020-01-06 2.425 1,064,100 -43,500 0.87% 2,580,443
2019-12-30 2019-12-24 2.425 1,107,600 -8,500 0.90% 2,685,930
2019-12-23 2019-12-19 2.300 1,116,100 +8,500 0.91% 2,567,030
2019-12-03 2019-11-29 1.775 1,107,600 -2,400 0.90% 1,965,990
2019-11-25 2019-11-21 1.825 1,110,000 +2,400 0.90% 2,025,750
2019-11-07 2019-11-05 1.575 1,107,600 -40,000 0.90% 1,744,470
2019-10-29 2019-10-25 1.600 1,147,600 -40,000 0.94% 1,836,160
2019-10-25 2019-10-23 1.525 1,187,600 -75,700 0.97% 1,811,090
2019-10-24 2019-10-22 1.525 1,263,300 -84,300 1.03% 1,926,533
2019-10-23 2019-10-21 1.625 1,347,600 -160,600 1.10% 2,189,850
2019-10-17 2019-10-15 1.875 1,508,200 -26,600 1.23% 2,827,875
2019-10-15 2019-10-11 2.000 1,534,800 -24,800 1.25% 3,069,600
2019-10-11 2019-10-09 2.025 1,559,600 -56,000 1.27% 3,158,190
2019-10-09 2019-10-04 2.025 1,615,600 -129,600 1.32% 3,271,590
2019-10-04 2019-10-02 2.025 1,745,200 -60,000 1.42% 3,534,030
2019-10-03 2019-09-30 1.925 1,805,200 -58,400 1.47% 3,475,010
2019-09-11 2019-09-09 2.075 1,863,600 -4,800 1.52% 3,866,970
2019-09-06 2019-09-04 2.800 1,868,400 -400 1.52% 5,231,520
2019-09-05 2019-09-03 2.725 1,868,800 -88,600 1.52% 5,092,480
2019-09-04 2019-09-02 2.725 1,957,400 -43,200 1.60% 5,333,915
2019-09-03 2019-08-30 2.475 2,000,600 -48,000 1.63% 4,951,485
2019-08-30 2019-08-28 2.475 2,048,600 -25,000 1.67% 5,070,285
2019-08-29 2019-08-27 2.475 2,073,600 -40,000 1.69% 5,132,160
2019-08-27 2019-08-23 2.500 2,113,600 +4,000 1.72% 5,284,000
2019-08-21 2019-08-19 2.500 2,109,600 -1,200 1.72% 5,274,000
2019-08-20 2019-08-16 2.575 2,110,800 -174,900 1.72% 5,435,310
2019-08-19 2019-08-15 2.600 2,285,700 -260,000 1.86% 5,942,820
2019-08-16 2019-08-14 2.650 2,545,700 -125,100 2.07% 6,746,105
2019-08-12 2019-08-08 3.025 2,670,800 +1,200 2.18% 8,079,170
2019-08-06 2019-08-02 3.125 2,669,600 +3,200 2.18% 8,342,500
2019-08-01 2019-07-30 3.425 2,666,400 -2,400 2.17% 9,132,420
2019-07-31 2019-07-29 3.700 2,668,800 +2,400 2.18% 9,874,560
2019-07-22 2019-07-18 3.375 2,666,400 -61,600 2.17% 8,999,100
2019-07-18 2019-07-16 2.525 2,728,000 -124,000 2.22% 6,888,200
2019-07-17 2019-07-15 2.525 2,852,000 -16,000 2.32% 7,201,300
2019-07-15 2019-07-11 2.600 2,868,000 +53,600 2.34% 7,456,800
2019-07-11 2019-07-09 3.525 2,814,400 -16,000 2.29% 9,920,760
2019-07-10 2019-07-08 3.275 2,830,400 -160,000 2.31% 9,269,560
2019-07-08 2019-07-04 3.300 2,990,400 -221,600 2.44% 9,868,320
2019-07-02 2019-06-27 4.525 3,212,000 -1,900 2.62% 14,534,300
2019-06-28 2019-06-26 4.850 3,213,900 +3,500 2.62% 15,587,415
2019-06-27 2019-06-25 4.300 3,210,400 -32,000 2.62% 13,804,720
2019-06-26 2019-06-24 4.900 3,242,400 -87,100 2.64% 15,887,760
2019-06-25 2019-06-21 4.000 3,329,500 +223,900 2.71% 13,318,000
2019-06-24 2019-06-20 3.150 3,105,600 -213,700 2.53% 9,782,640
2019-06-21 2019-06-19 2.475 3,319,300 +118,800 2.71% 8,215,268
2019-06-20 2019-06-18 2.525 3,200,500 +261,200 2.61% 8,081,263
2019-06-14 2019-06-12 1.975 2,939,300 +422,600 2.40% 5,805,118
2019-06-13 2019-06-11 2.175 2,516,700 +458,700 2.05% 5,473,823
2019-06-10 2019-06-05 1.625 2,058,000 +35,300 1.68% 3,344,250
2019-06-06 2019-06-04 1.175 2,022,700 +117,500 1.65% 2,376,673
2019-06-05 2019-06-03 1.600 1,905,200 +732,000 1.55% 3,048,320
2019-05-31 2019-05-29 1.250 1,173,200 +47,700 0.96% 1,466,500
2019-05-30 2019-05-28 1.225 1,125,500 +80,400 0.92% 1,378,738
2019-05-29 2019-05-27 1.025 1,045,100 +151,300 0.85% 1,071,228
2019-05-10 2019-05-08 9.375 893,800 -5,200 0.73% 8,379,375
2019-05-07 2019-05-03 9.875 899,000 +5,600 0.73% 8,877,625
2019-05-02 2019-04-29 7.625 893,400 -1,200 0.73% 6,812,175
2019-04-25 2019-04-23 7.125 894,600 -2,800 0.73% 6,374,025
2019-04-18 2019-04-16 6.875 897,400 -1,200 0.73% 6,169,625
2019-04-15 2019-04-11 7.125 898,600 -5,300 0.73% 6,402,525
2019-04-01 2019-03-28 5.950 903,900 +12,100 0.74% 5,378,205
2019-03-22 2019-03-20 8.750 891,800 -7,900 0.73% 7,803,250
2019-03-18 2019-03-14 8.000 899,700 +20,000 0.73% 7,197,600
2019-03-15 2019-03-13 7.875 879,700 +120,000 0.72% 6,927,638
2019-03-14 2019-03-12 8.125 759,700 +40,000 0.62% 6,172,563
2019-03-13 2019-03-11 8.000 719,700 +38,400 0.59% 5,757,600
2019-03-07 2019-03-05 7.000 681,300 -4,000 0.56% 4,769,100
2019-03-06 2019-03-04 7.125 685,300 +12,000 0.56% 4,882,763
2019-03-05 2019-03-01 7.500 673,300 +1,600 0.55% 5,049,750
2019-03-01 2019-02-27 7.750 671,700 +1,200 0.55% 5,205,675
2019-02-27 2019-02-25 8.375 670,500 -8,000 0.55% 5,615,438
2019-02-19 2019-02-15 8.750 678,500 -1,300 0.55% 5,936,875
2019-01-21 2019-01-17 9.625 679,800 -1,200 0.55% 6,543,075
2019-01-18 2019-01-16 9.375 681,000 +1,200 0.56% 6,384,375
2018-12-28 2018-12-24 7.750 679,800 +71,200 0.55% 5,268,450
2018-12-17 2018-12-13 8.375 608,600 -2,000 0.50% 5,097,025
2018-11-09 2018-11-07 10.125 610,600 -1,800 0.50% 6,182,325
2018-11-08 2018-11-06 10.000 612,400 -1,400 0.50% 6,124,000
2018-10-30 2018-10-26 10.375 613,800 +3,200 0.50% 6,368,175
2018-10-25 2018-10-23 10.500 610,600 +2,000 0.50% 6,411,300
2018-10-08 2018-10-04 10.750 608,600 +2,600 0.50% 6,542,450
2018-10-05 2018-10-03 11.250 606,000 +400 0.49% 6,817,500
2018-10-03 2018-09-28 11.000 605,600 +15,100 0.49% 6,661,600
2018-09-28 2018-09-26 11.250 590,500 +400 0.48% 6,643,125
2018-09-27 2018-09-24 11.125 590,100 +15,200 0.48% 6,564,863
2018-09-13 2018-09-11 12.375 574,900 -118,400 0.47% 7,114,388
2018-09-07 2018-09-05 13.750 693,300 +10,800 0.57% 9,532,875
2018-09-05 2018-09-03 14.250 682,500 +90,000 0.56% 9,725,625
2018-09-04 2018-08-31 15.750 592,500 +39,800 0.48% 9,331,875
2018-09-03 2018-08-30 15.250 552,700 +144,400 0.45% 8,428,675
2018-08-31 2018-08-29 14.000 408,300 +100 0.33% 5,716,200
2018-08-27 2018-08-23 13.750 408,200 +100 0.33% 5,612,750
2018-08-23 2018-08-21 13.250 408,100 +200 0.33% 5,407,325
2018-08-08 2018-08-06 14.500 407,900 +17,600 0.33% 5,914,550
2018-08-06 2018-08-02 15.500 390,300 -4,000 0.32% 6,049,650
2018-08-03 2018-08-01 15.500 394,300 +18,300 0.32% 6,111,650
2018-08-02 2018-07-31 14.750 376,000 +19,600 0.31% 5,546,000
2018-07-25 2018-07-23 11.250 356,400 +4,500 0.29% 4,009,500
2018-07-17 2018-07-13 10.750 351,900 -40,000 0.29% 3,782,925
2018-07-13 2018-07-11 10.750 391,900 -800 0.32% 4,212,925
2018-07-12 2018-07-10 10.875 392,700 +40,000 0.32% 4,270,613
2018-07-10 2018-07-06 10.500 352,700 -8,000 0.29% 3,703,350
2018-06-28 2018-06-26 12.750 360,700 -60,000 0.31% 4,598,925
2018-06-27 2018-06-25 13.000 420,700 -62,100 0.36% 5,469,100
2018-06-26 2018-06-22 12.750 482,800 -1,500 0.42% 6,155,700
2018-06-22 2018-06-20 13.250 484,300 -4,100 0.42% 6,416,975
2018-06-21 2018-06-19 11.250 488,400 +12,800 0.42% 5,494,500
2018-06-20 2018-06-15 15.000 475,600 -13,200 0.41% 7,134,000
2018-06-12 2018-06-08 16.750 488,800 +7,400 0.42% 8,187,400
2018-06-11 2018-06-07 17.500 481,400 -14,000 0.42% 8,424,500
2018-06-08 2018-06-06 17.250 495,400 -22,100 0.43% 8,545,650
2018-06-07 2018-06-05 18.750 517,500 -3,700 0.45% 9,703,125
2018-06-05 2018-06-01 12.250 521,200 -57,500 0.45% 6,384,700
2018-06-04 2018-05-31 10.125 578,700 +5,500 0.50% 5,859,338
2018-05-31 2018-05-29 8.125 573,200 +8,600 0.50% 4,657,250
2018-05-30 2018-05-28 8.000 564,600 +15,800 0.49% 4,516,800
2018-05-29 2018-05-25 8.000 548,800 +4,000 0.48% 4,390,400
2018-05-28 2018-05-24 8.000 544,800 +23,200 0.47% 4,358,400
2018-05-25 2018-05-23 9.625 521,600 +28,000 0.45% 5,020,400
2018-03-26 2018-03-22 5.000 493,600 -15,000 0.43% 2,468,000
2018-03-14 2018-03-12 5.575 508,600 -20,800 0.44% 2,835,445
2018-03-09 2018-03-07 5.750 529,400 -6,000 0.46% 3,044,050
2018-01-26 2018-01-24 6.375 535,400 +52,000 0.47% 3,413,175
2018-01-25 2018-01-23 6.200 483,400 +5,700 0.42% 2,997,080
2018-01-22 2018-01-18 6.225 477,700 +10,800 0.42% 2,973,683
2018-01-18 2018-01-16 6.250 466,900 +700 0.41% 2,918,125
2018-01-16 2018-01-12 6.625 466,200 +22,300 0.41% 3,088,575
2017-12-29 2017-12-27 6.750 443,900 -8,000 0.39% 2,996,325
2017-12-27 2017-12-21 6.875 451,900 -20,000 0.39% 3,106,813
2017-12-22 2017-12-20 7.125 471,900 -44,000 0.41% 3,362,288
2017-10-11 2017-10-09 7.500 515,900 +4,800 0.53% 3,869,250
2017-08-11 2017-08-09 9.375 511,100 -22,400 0.53% 4,791,563
2017-07-24 2017-07-20 9.125 533,500 +14,000 0.57% 4,868,188
2017-07-04 2017-06-30 9.375 519,500 +2,400 0.56% 4,870,313
2017-06-28 2017-06-26 9.875 517,100 +40,000 0.55% 5,106,363
2017-06-26 2017-06-22 9.625 477,100 +40,000 0.51% 4,592,088
2017-06-23 2017-06-21 9.625 437,100 +20,000 0.47% 4,207,088
2017-06-14 2017-06-12 9.875 417,100 +20,000 0.45% 4,118,863
2017-06-09 2017-06-07 9.625 397,100 +7,100 0.42% 3,822,088
2017-06-05 2017-06-01 9.500 390,000 +4,000 0.42% 3,705,000
2017-06-02 2017-05-31 9.500 386,000 +8,000 0.41% 3,667,000
2017-05-29 2017-05-25 9.250 378,000 +12,000 0.42% 3,496,500
2017-05-26 2017-05-24 9.250 366,000 +8,000 0.41% 3,385,500
2017-05-25 2017-05-23 9.250 358,000 +55,000 0.40% 3,311,500
2017-05-24 2017-05-22 9.000 303,000 +17,400 0.34% 2,727,000
2017-05-22 2017-05-18 8.625 285,600 +60,000 0.32% 2,463,300
2017-05-12 2017-05-10 8.250 225,600 +8,600 0.25% 1,861,200
2017-05-11 2017-05-09 8.125 217,000 +55,600 0.24% 1,763,125
2017-05-10 2017-05-08 8.125 161,400 +6,800 0.18% 1,311,375
2017-05-05 2017-05-02 8.000 154,600 +6,000 0.17% 1,236,800
2017-04-20 2017-04-18 7.000 148,600 -80,000 0.16% 1,040,200
2017-03-28 2017-03-24 6.750 228,600 +2,000 0.25% 1,543,050
2017-03-23 2017-03-21 6.875 226,600 +68,000 0.25% 1,557,875
2017-03-22 2017-03-20 7.000 158,600 +12,000 0.18% 1,110,200
2017-03-20 2017-03-16 7.125 146,600 +31,200 0.16% 1,044,525
2017-03-16 2017-03-14 7.125 115,400 +26,500 0.13% 822,225
2017-02-13 2017-02-09 6.875 88,900 -127,700 0.10% 611,188
2017-02-09 2017-02-07 7.500 216,600 +11,100 0.24% 1,624,500
2017-02-07 2017-02-03 7.500 205,500 -200 0.23% 1,541,250
2017-02-06 2017-02-02 7.625 205,700 -1,200 0.23% 1,568,463
2017-02-02 2017-01-27 7.750 206,900 -2,000 0.23% 1,603,475
2017-02-01 2017-01-25 6.875 208,900 +2,000 0.23% 1,436,188
2017-01-16 2017-01-12 7.125 206,900 +6,000 0.23% 1,474,163
2017-01-13 2017-01-11 7.500 200,900 -4,000 0.22% 1,506,750
2017-01-05 2017-01-03 7.500 204,900 +4,000 0.23% 1,536,750
2016-11-29 2016-11-25 8.000 200,900 +4,000 0.22% 1,607,200
2016-11-08 2016-11-04 8.250 196,900 +2,000 0.22% 1,624,425
2016-10-26 2016-10-24 8.625 194,900 -2,200 0.22% 1,681,013
2016-10-04 2016-09-30 7.750 197,100 +3,000 0.22% 1,527,525
2016-09-19 2016-09-14 7.375 194,100 -16,000 0.26% 1,431,488
2016-09-15 2016-09-13 7.000 210,100 -24,000 0.28% 1,470,700
2016-09-14 2016-09-12 7.000 234,100 +32,000 0.31% 1,638,700
2016-09-13 2016-09-09 6.625 202,100 +2,000 0.27% 1,338,913
2016-09-12 2016-09-08 6.500 200,100 +16,000 0.27% 1,300,650
2016-08-04 2016-08-01 7.250 184,100 -100 0.24% 1,334,725
2016-08-01 2016-07-28 7.625 184,200 -1,200 0.24% 1,404,525
2016-07-22 2016-07-20 8.125 185,400 -4,000 0.25% 1,506,375
2016-07-21 2016-07-19 7.625 189,400 -4,000 0.25% 1,444,175
2016-07-20 2016-07-18 7.375 193,400 -800 0.26% 1,426,325
2016-07-06 2016-07-04 6.625 194,200 +100 0.26% 1,286,575
2016-06-24 2016-06-22 6.625 194,100 -1,400 0.26% 1,285,913
2016-06-20 2016-06-16 6.625 195,500 +800 0.26% 1,295,188
2016-06-13 2016-06-08 7.000 194,700 -200 0.26% 1,362,900
2016-06-10 2016-06-07 7.000 194,900 -200 0.26% 1,364,300
2016-06-06 2016-06-02 7.250 195,100 -800 0.26% 1,414,475
2016-05-31 2016-05-27 7.000 195,900 +400 0.26% 1,371,300
2016-05-25 2016-05-23 6.875 195,500 +800 0.26% 1,344,063
2016-05-24 2016-05-20 7.000 194,700 +9,000 0.26% 1,362,900
2016-05-17 2016-05-13 8.750 185,700 -800 0.25% 1,624,875
2016-05-16 2016-05-12 6.875 186,500 +800 0.25% 1,282,188
2016-04-25 2016-04-21 8.000 185,700 +1,600 0.25% 1,485,600
2016-04-13 2016-04-11 7.750 184,100 -2,400 0.24% 1,426,775
2016-04-11 2016-04-07 8.250 186,500 +2,200 0.25% 1,538,625
2016-04-08 2016-04-06 8.625 184,300 -1,000 0.24% 1,589,588
2016-03-29 2016-03-23 9.125 185,300 -4,000 0.25% 1,690,863
2016-03-22 2016-03-18 8.625 189,300 +4,000 0.25% 1,632,713
2016-03-21 2016-03-17 8.750 185,300 -4,500 0.25% 1,621,375
2016-03-17 2016-03-15 8.375 189,800 +400 0.25% 1,589,575
2016-03-15 2016-03-11 8.750 189,400 +4,000 0.25% 1,657,250
2016-03-08 2016-03-04 8.750 185,400 +2,000 0.25% 1,622,250
2016-02-26 2016-02-24 8.500 183,400 +2,000 0.24% 1,558,900
2015-12-08 2015-12-04 9.625 181,400 -4,000 0.27% 1,745,975
2015-12-07 2015-12-03 9.250 185,400 +100 0.27% 1,714,950
2015-11-12 2015-11-10 9.875 185,300 +4,000 0.27% 1,829,838
2015-10-23 2015-10-20 9.625 181,300 -1,000 0.27% 1,745,013
2015-10-19 2015-10-15 9.500 182,300 +1,000 0.27% 1,731,850
2015-10-15 2015-10-13 9.500 181,300 -1,000 0.27% 1,722,350
2015-10-09 2015-10-07 9.375 182,300 +2,000 0.27% 1,709,063
2015-09-08 2015-09-04 10.375 180,300 -3,200 0.26% 1,870,613
2015-09-04 2015-09-01 10.875 183,500 +400 0.27% 1,995,563
2015-08-27 2015-08-25 9.750 183,100 -5,200 0.27% 1,785,225
2015-08-26 2015-08-24 9.875 188,300 -800 0.28% 1,859,463
2015-08-25 2015-08-21 9.875 189,100 +5,600 0.28% 1,867,363
2015-08-24 2015-08-20 12.250 183,500 -1,200 0.27% 2,247,875
2015-08-19 2015-08-17 12.250 184,700 -2,400 0.27% 2,262,575
2015-08-14 2015-08-12 12.500 187,100 +3,600 0.27% 2,338,750
2015-08-13 2015-08-11 12.250 183,500 -2,000 0.27% 2,247,875
2015-08-12 2015-08-10 11.875 185,500 -4,200 0.27% 2,202,813
2015-08-11 2015-08-07 11.375 189,700 +400 0.28% 2,157,838
2015-08-10 2015-08-06 11.375 189,300 +3,600 0.28% 2,153,288
2015-08-06 2015-08-04 11.625 185,700 -2,800 0.27% 2,158,763
2015-08-04 2015-07-31 11.625 188,500 +2,800 0.28% 2,191,313
2015-08-03 2015-07-30 12.125 185,700 -4,000 0.27% 2,251,613
2015-07-30 2015-07-28 11.750 189,700 +5,200 0.28% 2,228,975
2015-07-29 2015-07-27 11.625 184,500 +3,400 0.27% 2,144,813
2015-07-28 2015-07-24 12.750 181,100 +2,000 0.26% 2,309,025
2015-07-27 2015-07-23 12.500 179,100 +3,200 0.26% 2,238,750
2015-07-24 2015-07-22 12.250 175,900 +2,000 0.26% 2,154,775
2015-07-16 2015-07-14 10.750 173,900 +5,600 0.25% 1,869,425
2015-07-15 2015-07-13 10.750 168,300 +2,100 0.25% 1,809,225
2015-07-14 2015-07-10 10.500 166,200 +8,600 0.24% 1,745,100
2015-07-13 2015-07-09 9.750 157,600 -1,400 0.23% 1,536,600
2015-07-10 2015-07-08 7.875 159,000 -800 0.23% 1,252,125
2015-07-09 2015-07-07 9.125 159,800 +1,000 0.23% 1,458,175
2015-07-08 2015-07-06 9.750 158,800 -10,700 0.23% 1,548,300
2015-07-07 2015-07-03 11.000 169,500 +1,400 0.25% 1,864,500
2015-07-03 2015-06-30 12.750 168,100 -100 0.25% 2,143,275
2015-07-02 2015-06-29 12.250 168,200 +400 0.25% 2,060,450
2015-06-29 2015-06-25 13.000 167,800 +400 0.25% 2,181,400
2015-06-26 2015-06-24 14.000 167,400 +400 0.24% 2,343,600
2015-06-17 2015-06-15 13.000 167,000 +3,600 0.24% 2,171,000
2015-06-16 2015-06-12 14.000 163,400 -2,400 0.24% 2,287,600
2015-06-12 2015-06-10 13.750 165,800 -1,600 0.24% 2,279,750
2015-06-11 2015-06-09 13.000 167,400 +2,400 0.24% 2,176,200
2015-06-10 2015-06-08 14.250 165,000 -9,200 0.24% 2,351,250
2015-06-09 2015-06-05 14.500 174,200 +1,500 0.25% 2,525,900
2015-06-08 2015-06-04 14.750 172,700 +2,400 0.25% 2,547,325
2015-06-05 2015-06-03 15.750 170,300 +1,400 0.25% 2,682,225
2015-06-04 2015-06-02 14.500 168,900 +1,600 0.25% 2,449,050
2015-06-01 2015-05-28 14.000 167,300 +2,300 0.24% 2,342,200
2015-05-29 2015-05-27 14.500 165,000 +500 0.24% 2,392,500
2015-05-28 2015-05-26 14.750 164,500 +7,900 0.24% 2,426,375
2015-05-27 2015-05-22 14.000 156,600 +15,200 0.23% 2,192,400
2015-05-21 2015-05-19 12.250 141,400 -4,000 0.21% 1,732,150
2015-05-15 2015-05-13 11.750 145,400 -1,400 0.21% 1,708,450
2015-05-12 2015-05-08 10.875 146,800 -12,300 0.21% 1,596,450
2015-05-11 2015-05-07 10.500 159,100 -7,600 0.23% 1,670,550
2015-05-07 2015-05-05 11.375 166,700 -3,200 0.24% 1,896,213
2015-04-28 2015-04-24 11.250 169,900 -400 0.25% 1,911,375
2015-04-24 2015-04-22 11.250 170,300 -100 0.25% 1,915,875
2015-04-23 2015-04-21 11.375 170,400 +1,600 0.25% 1,938,300
2015-04-22 2015-04-20 11.000 168,800 +4,400 0.25% 1,856,800
2015-04-21 2015-04-17 11.750 164,400 +5,100 0.24% 1,931,700
2015-04-17 2015-04-15 11.000 159,300 +1,600 0.23% 1,752,300
2015-04-16 2015-04-14 12.000 157,700 -3,200 0.23% 1,892,400
2015-04-15 2015-04-13 12.250 160,900 +4,000 0.24% 1,971,025
2015-04-10 2015-04-08 10.625 156,900 +6,200 0.23% 1,667,063
2015-03-24 2015-03-20 10.000 150,700 -3,100 0.22% 1,507,000
2015-02-10 2015-02-06 9.250 153,800 -1,700 0.22% 1,422,650
2015-01-19 2015-01-15 10.000 155,500 +900 0.23% 1,555,000
2015-01-15 2015-01-13 10.500 154,600 -900 0.23% 1,623,300
2015-01-14 2015-01-12 10.500 155,500 -1,200 0.23% 1,632,750
2015-01-13 2015-01-09 10.500 156,700 +3,600 0.23% 1,645,350
2014-12-22 2014-12-18 9.250 153,100 +1,200 0.22% 1,416,175
2014-12-17 2014-12-15 9.000 151,900 +1,000 0.22% 1,367,100
2014-12-10 2014-12-08 8.750 150,900 -3,900 0.22% 1,320,375
2014-12-09 2014-12-05 9.750 154,800 +800 0.23% 1,509,300
2014-12-08 2014-12-04 10.375 154,000 +1,200 0.23% 1,597,750
2014-12-04 2014-12-02 10.000 152,800 +1,600 0.22% 1,528,000
2014-12-03 2014-12-01 10.250 151,200 +1,500 0.22% 1,549,800
2014-11-21 2014-11-19 11.000 149,700 +1,400 0.22% 1,646,700
2014-11-13 2014-11-11 11.250 148,300 -1,000 0.22% 1,668,375
2014-10-24 2014-10-22 11.750 149,300 +900 0.22% 1,754,275
2014-10-15 2014-10-13 12.125 148,400 -4,000 0.22% 1,799,350
2014-10-14 2014-10-10 12.250 152,400 +2,400 0.22% 1,866,900
2014-10-13 2014-10-09 12.500 150,000 +1,200 0.22% 1,875,000
2014-10-06 2014-09-30 11.500 148,800 -1,800 0.22% 1,711,200
2014-09-23 2014-09-19 12.500 150,600 +400 0.22% 1,882,500
2014-09-17 2014-09-15 12.250 150,200 -3,800 0.22% 1,839,950
2014-09-16 2014-09-12 12.250 154,000 -1,200 0.23% 1,886,500
2014-09-11 2014-09-08 11.875 155,200 -18,900 0.23% 1,843,000
2014-09-10 2014-09-05 12.250 174,100 +3,000 0.25% 2,132,725
2014-09-05 2014-09-03 12.500 171,100 +13,600 0.25% 2,138,750
2014-09-04 2014-09-02 12.500 157,500 -6,800 0.23% 1,968,750
2014-09-03 2014-09-01 10.625 164,300 -400 0.24% 1,745,688
2014-08-27 2014-08-25 11.250 164,700 -400 0.24% 1,852,875
2014-08-22 2014-08-20 10.625 165,100 +2,600 0.24% 1,754,188
2014-08-21 2014-08-19 10.625 162,500 +3,600 0.24% 1,726,563
2014-08-19 2014-08-15 10.125 158,900 +800 0.23% 1,608,863
2014-08-18 2014-08-14 10.500 158,100 +400 0.23% 1,660,050
2014-08-08 2014-08-06 10.500 157,700 +2,400 0.23% 1,655,850
2014-08-07 2014-08-05 10.625 155,300 +500 0.23% 1,650,063
2014-07-24 2014-07-22 10.250 154,800 +1,400 0.23% 1,586,700
2014-07-23 2014-07-21 10.000 153,400 +5,600 0.22% 1,534,000
2014-07-22 2014-07-18 9.875 147,800 +2,100 0.22% 1,459,525
2014-07-16 2014-07-14 9.625 145,700 -200 0.21% 1,402,363
2014-07-15 2014-07-11 9.500 145,900 -100 0.21% 1,386,050
2014-07-09 2014-07-07 9.375 146,000 +1,600 0.21% 1,368,750
2014-06-24 2014-06-20 9.250 144,400 -4,000 0.21% 1,335,700
2014-06-18 2014-06-16 9.125 148,400 +4,000 0.22% 1,354,150
2014-06-13 2014-06-11 10.000 144,400 -2,000 0.21% 1,444,000
2014-06-12 2014-06-10 10.000 146,400 -6,800 0.21% 1,464,000
2014-06-11 2014-06-09 9.625 153,200 -4,000 0.22% 1,474,550
2014-06-06 2014-06-04 8.875 157,200 -8,200 0.23% 1,395,150
2014-06-05 2014-06-03 8.750 165,400 -1,500 0.24% 1,447,250
2014-05-27 2014-05-23 8.500 166,900 +9,600 0.24% 1,418,650
2014-05-26 2014-05-22 8.875 157,300 +4,000 0.23% 1,396,038
2014-05-13 2014-05-09 9.250 153,300 -6,800 0.22% 1,418,025
2014-05-12 2014-05-08 9.000 160,100 -2,800 0.23% 1,440,900
2014-05-09 2014-05-07 8.875 162,900 +16,100 0.24% 1,445,738
2014-04-25 2014-04-23 12.000 146,800 +1,100 0.21% 1,761,600
2014-04-11 2014-04-09 12.000 145,700 +1,200 0.21% 1,748,400
2014-04-01 2014-03-28 11.500 144,500 -400 0.21% 1,661,750
2014-03-25 2014-03-21 13.500 144,900 -800 0.21% 1,956,150
2014-03-20 2014-03-18 14.000 145,700 +1,200 0.21% 2,039,800
2014-03-19 2014-03-17 14.000 144,500 +400 0.21% 2,023,000
2014-03-17 2014-03-13 13.750 144,100 -900 0.21% 1,981,375
2014-03-04 2014-02-28 15.750 145,000 -1,000 0.21% 2,283,750
2014-02-25 2014-02-21 16.500 146,000 +1,700 0.21% 2,409,000
2014-02-24 2014-02-20 17.250 144,300 -800 0.21% 2,489,175
2014-02-20 2014-02-18 15.000 145,100 -400 0.21% 2,176,500
2014-02-19 2014-02-17 14.000 145,500 -4,000 0.21% 2,037,000
2014-02-18 2014-02-14 13.500 149,500 +4,000 0.22% 2,018,250
2014-02-13 2014-02-11 14.000 145,500 +800 0.21% 2,037,000
2014-02-05 2014-01-30 13.250 144,700 +800 0.21% 1,917,275
2014-01-29 2014-01-27 12.750 143,900 -400 0.21% 1,834,725
2014-01-16 2014-01-14 14.000 144,300 -800 0.21% 2,020,200
2014-01-15 2014-01-13 13.750 145,100 -3,300 0.21% 1,995,125
2014-01-13 2014-01-09 12.750 148,400 -400 0.22% 1,892,100
2014-01-08 2014-01-06 12.750 148,800 -800 0.22% 1,897,200
2013-12-30 2013-12-24 14.750 149,600 -8,800 0.22% 2,206,600
2013-12-20 2013-12-18 13.750 158,400 +800 0.23% 2,178,000
2013-12-19 2013-12-17 14.250 157,600 -2,000 0.23% 2,245,800
2013-12-17 2013-12-13 15.500 159,600 -16,800 0.23% 2,473,800
2013-12-16 2013-12-12 15.500 176,400 -17,600 0.26% 2,734,200
2013-12-13 2013-12-11 14.500 194,000 -600 0.28% 2,813,000
2013-12-12 2013-12-10 14.500 194,600 -1,600 0.28% 2,821,700
2013-12-10 2013-12-06 13.750 196,200 -8,400 0.29% 2,697,750
2013-12-06 2013-12-04 12.250 204,600 -800 0.30% 2,506,350
2013-12-05 2013-12-03 12.000 205,400 -18,100 0.30% 2,464,800
2013-12-04 2013-12-02 12.375 223,500 +1,600 0.33% 2,765,813
2013-12-03 2013-11-29 12.500 221,900 -1,000 0.32% 2,773,750
2013-12-02 2013-11-28 13.000 222,900 -6,500 0.33% 2,897,700
2013-11-28 2013-11-26 13.000 229,400 +22,200 0.34% 2,982,200
2013-11-27 2013-11-25 12.750 207,200 -47,800 0.30% 2,641,800
2013-11-22 2013-11-20 10.750 255,000 +24,400 0.37% 2,741,250
2013-11-21 2013-11-19 11.000 230,600 -35,400 0.34% 2,536,600
2013-11-20 2013-11-18 9.375 266,000 +400 0.39% 2,493,750
2013-11-19 2013-11-15 9.250 265,600 -13,600 0.39% 2,456,800
2013-11-18 2013-11-14 8.625 279,200 -8,000 0.41% 2,408,100
2013-11-15 2013-11-13 9.000 287,200 -1,600 0.42% 2,584,800
2013-11-13 2013-11-11 8.375 288,800 -2,600 0.42% 2,418,700
2013-11-04 2013-10-31 8.250 291,400 +4,000 0.43% 2,404,050
2013-10-25 2013-10-23 8.250 287,400 +1,600 0.42% 2,371,050
2013-10-21 2013-10-17 8.125 285,800 +2,600 0.42% 2,322,125
2013-09-05 2013-09-03 8.125 283,200 -2,000 0.41% 2,301,000
2013-09-02 2013-08-29 7.750 285,200 +700 0.42% 2,210,300
2013-08-29 2013-08-27 7.625 284,500 +1,600 0.42% 2,169,313
2013-08-28 2013-08-26 7.750 282,900 +1,600 0.41% 2,192,475
2013-08-22 2013-08-20 7.750 281,300 -1,600 0.41% 2,180,075
2013-08-16 2013-08-13 7.750 282,900 -100 0.41% 2,192,475
2013-08-07 2013-08-05 7.500 283,000 -3,200 0.41% 2,122,500
2013-08-05 2013-08-01 7.500 286,200 -1,600 0.42% 2,146,500
2013-07-11 2013-07-09 7.750 287,800 +800 0.42% 2,230,450
2013-06-24 2013-06-20 8.125 287,000 -2,300 0.42% 2,331,875
2013-06-20 2013-06-18 8.250 289,300 +800 0.42% 2,386,725
2013-06-14 2013-06-11 8.625 288,500 -8,000 0.42% 2,488,313
2013-05-27 2013-05-23 8.250 296,500 -20,000 0.43% 2,446,125
2013-05-09 2013-05-07 8.625 316,500 -400 0.46% 2,729,813
2013-05-06 2013-05-02 8.625 316,900 +7,600 0.46% 2,733,263
2013-04-18 2013-04-16 8.750 309,300 -1,600 0.45% 2,706,375
2013-04-11 2013-04-09 8.875 310,900 +2,400 0.45% 2,759,238
2013-04-10 2013-04-08 8.750 308,500 -100 0.45% 2,699,375
2013-04-09 2013-04-05 8.875 308,600 -300 0.45% 2,738,825
2013-04-08 2013-04-03 9.000 308,900 -8,000 0.45% 2,780,100
2013-04-05 2013-04-02 8.875 316,900 -4,000 0.46% 2,812,488
2013-04-02 2013-03-27 8.750 320,900 +4,000 0.47% 2,807,875
2013-03-28 2013-03-26 8.750 316,900 +1,200 0.46% 2,772,875
2013-03-22 2013-03-20 9.125 315,700 -4,000 0.46% 2,880,763
2013-03-19 2013-03-15 9.250 319,700 -100 0.47% 2,957,225
2013-03-15 2013-03-13 9.375 319,800 -1,600 0.47% 2,998,125
2013-03-12 2013-03-08 9.500 321,400 -1,400 0.47% 3,053,300
2013-03-07 2013-03-05 9.375 322,800 +2,300 0.47% 3,026,250
2013-02-28 2013-02-26 9.375 320,500 -16,400 0.47% 3,004,688
2013-02-21 2013-02-19 9.500 336,900 -11,400 0.49% 3,200,550
2013-02-14 2013-02-07 9.625 348,300 -41,000 0.51% 3,352,388
2013-02-08 2013-02-06 9.875 389,300 -2,600 0.57% 3,844,338
2013-01-31 2013-01-29 10.375 391,900 +3,600 0.57% 4,065,963
2013-01-30 2013-01-28 10.750 388,300 +7,300 0.57% 4,174,225
2013-01-29 2013-01-25 10.500 381,000 +16,100 0.56% 4,000,500
2013-01-25 2013-01-23 10.625 364,900 +2,600 0.53% 3,877,063
2013-01-24 2013-01-22 10.750 362,300 +5,600 0.53% 3,894,725
2013-01-23 2013-01-21 10.625 356,700 +1,400 0.52% 3,789,938
2013-01-22 2013-01-18 10.750 355,300 +800 0.52% 3,819,475
2013-01-18 2013-01-16 10.625 354,500 +3,600 0.52% 3,766,563
2013-01-17 2013-01-15 10.625 350,900 +1,200 0.51% 3,728,313
2013-01-16 2013-01-14 10.875 349,700 +800 0.51% 3,802,988
2013-01-15 2013-01-11 10.500 348,900 -2,000 0.51% 3,663,450
2013-01-11 2013-01-09 10.625 350,900 -6,000 0.51% 3,728,313
2013-01-10 2013-01-08 10.750 356,900 +6,000 0.52% 3,836,675
2013-01-09 2013-01-07 10.750 350,900 +27,600 0.51% 3,772,175
2013-01-08 2013-01-04 9.875 323,300 +45,600 0.47% 3,192,588
2013-01-07 2013-01-03 10.000 277,700 +9,500 0.41% 2,777,000
2013-01-04 2013-01-02 9.750 268,200 +16,800 0.39% 2,614,950
2013-01-02 2012-12-27 9.500 251,400 -100 0.37% 2,388,300
2012-12-28 2012-12-24 9.625 251,500 +2,400 0.37% 2,420,688
2012-12-27 2012-12-20 9.625 249,100 -4,000 0.36% 2,397,588
2012-12-20 2012-12-18 9.625 253,100 -400 0.37% 2,436,088
2012-12-17 2012-12-13 9.500 253,500 +6,000 0.37% 2,408,250
2012-12-14 2012-12-12 9.750 247,500 +3,200 0.36% 2,413,125
2012-12-12 2012-12-10 9.875 244,300 +800 0.36% 2,412,463
2012-12-03 2012-11-29 9.500 243,500 -2,400 0.36% 2,313,250
2012-11-19 2012-11-15 10.000 245,900 -100 0.36% 2,459,000
2012-11-13 2012-11-09 10.125 246,000 +600 0.36% 2,490,750
2012-10-30 2012-10-26 9.375 245,400 +1,200 0.36% 2,300,625
2012-10-22 2012-10-18 9.750 244,200 +800 0.36% 2,380,950
2012-10-19 2012-10-17 9.625 243,400 +7,200 0.36% 2,342,725
2012-10-18 2012-10-16 9.625 236,200 +10,400 0.35% 2,273,425
2012-10-15 2012-10-11 9.375 225,800 +1,200 0.33% 2,116,875
2012-08-24 2012-08-22 10.125 224,600 -4,000 0.33% 2,274,075
2012-08-02 2012-07-31 9.750 228,600 +1,200 0.33% 2,228,850
2012-06-26 2012-06-22 10.050 227,400 -4,525 0.33% 2,285,370
2012-06-13 2012-06-11 9.805 231,925 -1,632 0.33% 2,273,996
2012-06-12 2012-06-08 9.805 233,557 -12,239 0.33% 2,289,998
2012-06-08 2012-06-06 9.560 245,796 +12,239 0.35% 2,349,750
2012-05-30 2012-05-28 9.805 233,557 +408 0.33% 2,289,998
2012-05-29 2012-05-25 9.805 233,149 -2,550 0.33% 2,285,998
2012-05-25 2012-05-23 9.805 235,699 +2,550 0.34% 2,311,000
2012-05-18 2012-05-16 9.682 233,149 -4,080 0.33% 2,257,423
2012-04-20 2012-04-18 10.050 237,229 -9,689 0.34% 2,384,151
2012-04-19 2012-04-17 10.173 246,918 -2,550 0.35% 2,511,788
2012-04-18 2012-04-16 10.050 249,468 +12,239 0.36% 2,507,153
2012-04-16 2012-04-12 10.050 237,229 -2,958 0.34% 2,384,151
2012-04-05 2012-04-02 9.682 240,187 -1,223 0.34% 2,325,567
2012-04-02 2012-03-29 10.050 241,410 -816 0.35% 2,426,171
2012-03-22 2012-03-20 11.153 242,226 +4,079 0.35% 2,701,558
2012-03-20 2012-03-16 11.521 238,147 -4,079 0.34% 2,743,628
2012-03-16 2012-03-14 11.643 242,226 -102 0.35% 2,820,308
2012-03-13 2012-03-09 11.888 242,328 -2,346 0.35% 2,880,896
2012-03-12 2012-03-08 11.766 244,674 -20,398 0.35% 2,878,798
2012-03-08 2012-03-06 11.643 265,072 +2,346 0.38% 3,086,311
2012-03-01 2012-02-28 11.888 262,726 -8,160 0.38% 3,123,396
2012-02-29 2012-02-27 11.888 270,886 +1,224 0.39% 3,220,405
2012-02-28 2012-02-24 12.134 269,662 -29,781 0.39% 3,271,954
2012-02-24 2012-02-22 12.256 299,443 -1,836 0.43% 3,670,003
2012-02-23 2012-02-21 11.888 301,279 -7,955 0.43% 3,581,730
2012-02-17 2012-02-15 11.766 309,234 -12,239 0.44% 3,638,402
2012-02-16 2012-02-14 11.643 321,473 -8,159 0.46% 3,743,004
2012-02-13 2012-02-09 12.256 329,632 -2,448 0.47% 4,040,002
2012-02-09 2012-02-07 11.521 332,080 -2,447 0.48% 3,825,805
2012-02-08 2012-02-06 11.766 334,527 +8,567 0.48% 3,935,996
2012-02-07 2012-02-03 11.766 325,960 -7,751 0.47% 3,835,198
2012-02-06 2012-02-02 11.276 333,711 -5,814 0.48% 3,762,795
2012-02-03 2012-02-01 10.908 339,525 +1,836 0.49% 3,703,514
2012-02-02 2012-01-31 11.030 337,689 -19,276 0.48% 3,724,874
2012-02-01 2012-01-30 11.276 356,965 -6,528 0.51% 4,024,998
2012-01-31 2012-01-27 11.276 363,493 +8,160 0.52% 4,098,605
2012-01-30 2012-01-26 11.398 355,333 +3,467 0.51% 4,050,146
2012-01-19 2012-01-17 11.398 351,866 -4,079 0.50% 4,010,629
2012-01-17 2012-01-13 11.276 355,945 -3,264 0.51% 4,013,497
2012-01-06 2012-01-04 11.030 359,209 +4,080 0.51% 3,962,250
2011-12-29 2011-12-23 11.153 355,129 +4,283 0.51% 3,960,771
2011-12-20 2011-12-16 11.276 350,846 +2,958 0.50% 3,956,003
2011-12-19 2011-12-15 11.153 347,888 +612 0.50% 3,880,012
2011-12-13 2011-12-09 11.521 347,276 +3,162 0.50% 4,000,874
2011-12-12 2011-12-08 11.766 344,114 +612 0.49% 4,048,795
2011-12-09 2011-12-07 12.011 343,502 +2,039 0.49% 4,125,794
2011-12-08 2011-12-06 11.888 341,463 +102 0.49% 4,059,454
2011-12-06 2011-12-02 12.501 341,361 +3,672 0.49% 4,267,429
2011-12-05 2011-12-01 12.011 337,689 -2,040 0.48% 4,055,974
2011-11-30 2011-11-28 11.398 339,729 +2,040 0.49% 3,872,289
2011-11-28 2011-11-24 11.521 337,689 -1,020 0.48% 3,890,424
2011-11-25 2011-11-23 11.643 338,709 -3,264 0.49% 3,943,688
2011-11-24 2011-11-22 11.766 341,973 +3,264 0.49% 4,023,604
2011-11-23 2011-11-21 11.888 338,709 -816 0.49% 4,026,713
2011-11-22 2011-11-18 12.134 339,525 -2,244 0.49% 4,119,639
2011-11-18 2011-11-16 12.256 341,769 +11,423 0.49% 4,188,754
2011-11-16 2011-11-14 12.746 330,346 -8,159 0.47% 4,210,703
2011-11-15 2011-11-11 12.501 338,505 +2,856 0.49% 4,231,725
2011-11-14 2011-11-10 12.501 335,649 +17,134 0.48% 4,196,022
2011-11-10 2011-11-08 13.972 318,515 +8,159 0.46% 4,450,276
2011-11-09 2011-11-07 14.707 310,356 +40,796 0.44% 4,564,504
2011-11-08 2011-11-04 12.256 269,560 -2,447 0.39% 3,303,754
2011-11-03 2011-11-01 10.540 272,007 +611 0.39% 2,867,020
2011-10-31 2011-10-27 10.540 271,396 -45,181 0.39% 2,860,580
2011-10-25 2011-10-21 10.050 316,577 -2,040 0.45% 3,181,599
2011-10-24 2011-10-20 10.050 318,617 +2,040 0.46% 3,202,101
2011-10-17 2011-10-13 10.663 316,577 -20,398 0.45% 3,375,599
2011-10-14 2011-10-12 10.295 336,975 -1,122 0.48% 3,469,199
2011-10-13 2011-10-11 9.927 338,097 -2,040 0.48% 3,356,437
2011-10-11 2011-10-07 9.682 340,137 -408 0.49% 3,293,314
2011-10-10 2011-10-06 9.560 340,545 +3,162 0.49% 3,255,527
2011-10-04 2011-09-30 10.785 337,383 -20,398 0.48% 3,638,799
2011-10-03 2011-09-28 10.418 357,781 -3,468 0.51% 3,727,249
2011-09-28 2011-09-26 9.070 361,249 +7,548 0.52% 3,276,352
2011-09-27 2011-09-23 10.050 353,701 +10,199 0.51% 3,554,695
2011-09-26 2011-09-22 10.295 343,502 +4,079 0.49% 3,536,395
2011-09-21 2011-09-19 10.785 339,423 +612 0.49% 3,660,801
2011-09-16 2011-09-14 10.663 338,811 +8,975 0.49% 3,612,676
2011-09-15 2011-09-12 10.785 329,836 +5,508 0.47% 3,557,402
2011-09-12 2011-09-08 11.153 324,328 +4,487 0.46% 3,617,246
2011-09-09 2011-09-07 11.030 319,841 +2,244 0.46% 3,528,002
2011-09-08 2011-09-06 10.908 317,597 +17,542 0.46% 3,464,325
2011-09-07 2011-09-05 11.030 300,055 +6,936 0.43% 3,309,753
2011-09-06 2011-09-02 11.030 293,119 +10,505 0.42% 3,233,246
2011-09-05 2011-09-01 11.276 282,614 +5,813 0.41% 3,186,645
2011-09-02 2011-08-31 11.398 276,801 -102 0.40% 3,155,025
2011-08-30 2011-08-26 11.030 276,903 +1,224 0.40% 3,054,375
2011-08-24 2011-08-22 11.030 275,679 +4,079 0.40% 3,040,874
2011-08-22 2011-08-18 11.888 271,600 +816 0.39% 3,228,893
2011-08-12 2011-08-10 12.011 270,784 +8,160 0.39% 3,252,380
2011-08-11 2011-08-09 12.134 262,624 +12,238 0.38% 3,186,558
2011-08-10 2011-08-08 12.256 250,386 +17,135 0.36% 3,068,755
2011-08-09 2011-08-05 12.256 233,251 +6,017 0.33% 2,858,747
2011-08-08 2011-08-04 13.237 227,234 -1,122 0.33% 3,007,802
2011-08-05 2011-08-03 13.482 228,356 -714 0.33% 3,078,629
2011-08-03 2011-08-01 14.707 229,070 -510 0.33% 3,369,005
2011-08-02 2011-07-29 15.492 229,580 -918 0.33% 3,556,586
2011-08-01 2011-07-28 15.277 230,498 -32,094 0.33% 3,521,213
2011-07-29 2011-07-27 15.277 262,592 -116 0.33% 4,011,498
2011-07-26 2011-07-22 15.277 262,708 -581 0.33% 4,013,271
2011-07-25 2011-07-21 15.277 263,289 -581 0.33% 4,022,146
2011-07-21 2011-07-19 15.061 263,870 +581 0.33% 3,974,247
2011-07-14 2011-07-12 15.061 263,289 +11,619 0.33% 3,965,496
2011-07-13 2011-07-11 15.492 251,670 +581 0.32% 3,898,798
2011-07-11 2011-07-07 15.922 251,089 -19,288 0.32% 3,997,847
2011-07-06 2011-07-04 14.631 270,377 -1,743 0.34% 3,955,901
2011-06-30 2011-06-28 13.986 272,120 +5,229 0.34% 3,805,753
2011-06-29 2011-06-27 14.416 266,891 -1,046 0.34% 3,847,472
2011-06-28 2011-06-24 14.201 267,937 -1,046 0.34% 3,804,901
2011-06-21 2011-06-17 13.770 268,983 +581 0.34% 3,704,005
2011-06-20 2011-06-16 13.986 268,402 +1,046 0.34% 3,753,755
2011-06-17 2011-06-15 14.631 267,356 -1,510 0.34% 3,911,701
2011-06-16 2011-06-14 13.770 268,866 +581 0.34% 3,702,394
2011-06-15 2011-06-13 13.986 268,285 +580 0.34% 3,752,118
2011-06-13 2011-06-09 14.201 267,705 +1,860 0.34% 3,801,607
2011-06-01 2011-05-30 14.846 265,845 +3,253 0.33% 3,946,793
2011-05-30 2011-05-26 14.722 262,592 -6,054 0.33% 3,865,872
2011-05-27 2011-05-25 14.722 268,646 +594 0.33% 3,954,999
2011-05-25 2011-05-23 14.932 268,052 -3,804 0.33% 4,002,629
2011-05-23 2011-05-19 14.932 271,856 +24,369 0.33% 4,059,431
2011-05-20 2011-05-18 14.932 247,487 +1,902 0.30% 3,695,546
2011-05-18 2011-05-16 15.143 245,585 -4,517 0.30% 3,718,795
2011-05-17 2011-05-13 15.143 250,102 +5,468 0.31% 3,787,194
2011-05-11 2011-05-06 14.722 244,634 +2,853 0.30% 3,601,495
2011-05-09 2011-05-05 14.722 241,781 +950 0.30% 3,559,493
2011-05-06 2011-05-04 14.722 240,831 -475 0.30% 3,545,507
2011-05-04 2011-04-29 15.143 241,306 -4,755 0.30% 3,654,000
2011-04-29 2011-04-27 14.932 246,061 -119 0.30% 3,674,253
2011-04-26 2011-04-20 14.932 246,180 +595 0.30% 3,676,030
2011-04-19 2011-04-15 15.563 245,585 +594 0.30% 3,822,095
2011-04-13 2011-04-11 15.563 244,991 +4,755 0.30% 3,812,850
2011-04-11 2011-04-07 15.563 240,236 -5,587 0.30% 3,738,847
2011-04-08 2011-04-06 15.774 245,823 +47,072 0.30% 3,877,499
2011-04-07 2011-04-04 15.353 198,751 +1,902 0.24% 3,051,407
2011-04-06 2011-04-01 14.932 196,849 +2,734 0.24% 2,939,405
2011-04-01 2011-03-30 15.143 194,115 -4,279 0.24% 2,939,405
2011-03-31 2011-03-29 15.353 198,394 -18,187 0.24% 3,045,926
2011-03-30 2011-03-28 13.460 216,581 +3,091 0.27% 2,915,199
2011-03-29 2011-03-25 13.460 213,490 -2,853 0.26% 2,873,594
2011-03-25 2011-03-23 13.670 216,343 +1,426 0.27% 2,957,496
2011-03-23 2011-03-21 13.460 214,917 +1,427 0.26% 2,892,802
2011-03-22 2011-03-18 13.250 213,490 +4,754 0.26% 2,828,694
2011-03-10 2011-03-08 13.881 208,736 -119 0.26% 2,897,405
2011-03-09 2011-03-07 13.881 208,855 -2,852 0.26% 2,899,057
2011-03-04 2011-03-02 13.670 211,707 -2,378 0.26% 2,894,120
2011-02-25 2011-02-23 13.881 214,085 -4,755 0.26% 2,971,653
2011-02-24 2011-02-22 13.670 218,840 -951 0.27% 2,991,631
2011-02-22 2011-02-18 14.091 219,791 -2,377 0.27% 3,097,081
2011-02-16 2011-02-14 14.091 222,168 -1,189 0.27% 3,130,576
2011-02-15 2011-02-11 13.881 223,357 -7,845 0.27% 3,100,355
2011-02-14 2011-02-10 13.881 231,202 +12,838 0.28% 3,209,249
2011-02-11 2011-02-09 13.670 218,364 +16,642 0.27% 2,985,124
2011-02-10 2011-02-08 13.881 201,722 +1,545 0.25% 2,800,046
2011-02-08 2011-02-02 13.670 200,177 -713 0.25% 2,736,500
2011-02-07 2011-01-31 13.670 200,890 +4,755 0.25% 2,746,247
2011-01-31 2011-01-27 13.881 196,135 -476 0.24% 2,722,494
2011-01-25 2011-01-21 13.881 196,611 -1,426 0.24% 2,729,101
2011-01-21 2011-01-19 14.091 198,037 -2,853 0.24% 2,790,545
2011-01-20 2011-01-18 14.091 200,890 +4,755 0.25% 2,830,747
2011-01-17 2011-01-13 14.512 196,135 +951 0.24% 2,846,244
2011-01-14 2011-01-12 14.722 195,184 +2,852 0.24% 2,873,493
2011-01-13 2011-01-11 14.512 192,332 +2,378 0.24% 2,791,056
2011-01-12 2011-01-10 14.512 189,954 +3,566 0.23% 2,756,547
2011-01-11 2011-01-07 14.722 186,388 -1,070 0.23% 2,743,999
2011-01-07 2011-01-05 14.722 187,458 -2,021 0.23% 2,759,751
2011-01-06 2011-01-04 14.512 189,479 +1,902 0.23% 2,749,654
2010-12-28 2010-12-22 14.091 187,577 +9,510 0.23% 2,643,153
2010-12-22 2010-12-20 14.512 178,067 -1,427 0.22% 2,584,047
2010-12-20 2010-12-16 14.512 179,494 -2,853 0.22% 2,604,755
2010-12-17 2010-12-15 14.722 182,347 +951 0.22% 2,684,507
2010-12-16 2010-12-14 14.722 181,396 -475 0.22% 2,670,507
2010-12-13 2010-12-09 14.722 181,871 -1,426 0.22% 2,677,500
2010-12-10 2010-12-08 14.932 183,297 +237 0.23% 2,737,043
2010-12-08 2010-12-06 14.932 183,060 +713 0.23% 2,733,504
2010-12-07 2010-12-03 14.932 182,347 -1,901 0.22% 2,722,857
2010-12-06 2010-12-02 14.932 184,248 -1,902 0.23% 2,751,244
2010-12-03 2010-12-01 14.722 186,150 -951 0.23% 2,740,495
2010-12-02 2010-11-30 14.722 187,101 -238 0.23% 2,754,495
2010-12-01 2010-11-29 15.353 187,339 -1,902 0.23% 2,876,199
2010-11-29 2010-11-25 15.353 189,241 +951 0.23% 2,905,400
2010-11-26 2010-11-24 15.143 188,290 -475 0.23% 2,851,200
2010-11-25 2010-11-23 15.143 188,765 -2,378 0.23% 2,858,393
2010-11-23 2010-11-19 15.353 191,143 +2,378 0.24% 2,934,602
2010-11-19 2010-11-17 14.932 188,765 +475 0.23% 2,818,693
2010-11-18 2010-11-16 15.563 188,290 -3,447 0.23% 2,930,400
2010-11-16 2010-11-12 15.774 191,737 +1,426 0.24% 3,024,371
2010-11-15 2010-11-11 16.615 190,311 -3,566 0.23% 3,161,978
2010-11-12 2010-11-10 16.404 193,877 -1,664 0.24% 3,180,452
2010-11-11 2010-11-09 15.984 195,541 -7,608 0.24% 3,125,499
2010-11-10 2010-11-08 15.984 203,149 -1,545 0.25% 3,247,104
2010-11-09 2010-11-05 15.353 204,694 +4,755 0.25% 3,142,649
2010-11-08 2010-11-04 15.353 199,939 -2,378 0.25% 3,069,646
2010-11-04 2010-11-02 15.353 202,317 -475 0.25% 3,106,155
2010-11-03 2010-11-01 15.353 202,792 -6,063 0.25% 3,113,448
2010-11-02 2010-10-29 15.353 208,855 +5,825 0.26% 3,206,532
2010-11-01 2010-10-28 15.563 203,030 +1,189 0.25% 3,159,802
2010-10-29 2010-10-27 15.774 201,841 -8,083 0.25% 3,183,747
2010-10-27 2010-10-25 15.353 209,924 -3,804 0.26% 3,222,945
2010-10-26 2010-10-22 14.932 213,728 +1,902 0.26% 3,191,447
2010-10-25 2010-10-21 15.143 211,826 +1,902 0.26% 3,207,596
2010-10-22 2010-10-20 15.143 209,924 -7,133 0.26% 3,178,795
2010-10-20 2010-10-18 15.143 217,057 +2,378 0.27% 3,286,807
2010-10-18 2010-10-14 14.932 214,679 -2,853 0.26% 3,205,648
2010-10-15 2010-10-13 15.143 217,532 +2,853 0.27% 3,294,000
2010-10-14 2010-10-12 14.932 214,679 -951 0.26% 3,205,648
2010-10-13 2010-10-11 14.932 215,630 -119 0.27% 3,219,849
2010-10-12 2010-10-08 14.932 215,749 -475 0.27% 3,221,625
2010-10-08 2010-10-06 14.932 216,224 -2,378 0.27% 3,228,718
2010-10-07 2010-10-05 14.932 218,602 +4,755 0.27% 3,264,227
2010-10-06 2010-10-04 14.932 213,847 -1,426 0.26% 3,193,224
2010-10-05 2010-09-30 15.353 215,273 -1,427 0.26% 3,305,067
2010-10-04 2010-09-29 15.563 216,700 +8,559 0.27% 3,372,551
2010-09-30 2010-09-28 15.563 208,141 +5,705 0.26% 3,239,345
2010-09-28 2010-09-24 15.353 202,436 -118 0.25% 3,107,982
2010-09-27 2010-09-22 15.353 202,554 +3,803 0.25% 3,109,794
2010-09-21 2010-09-17 14.932 198,751 -951 0.24% 2,967,806
2010-09-20 2010-09-16 14.932 199,702 -3,803 0.25% 2,982,007
2010-09-17 2010-09-15 14.932 203,505 +2,853 0.25% 3,038,795
2010-09-15 2010-09-13 15.353 200,652 +2,496 0.25% 3,080,593
2010-09-14 2010-09-10 15.563 198,156 -713 0.24% 3,083,947
2010-09-10 2010-09-08 14.301 198,869 +2,615 0.24% 2,844,094
2010-09-09 2010-09-07 14.512 196,254 +4,992 0.24% 2,847,971
2010-09-08 2010-09-06 14.512 191,262 -10,817 0.24% 2,775,529
2010-09-06 2010-09-02 14.301 202,079 -14,264 0.25% 2,890,001
2010-09-03 2010-09-01 14.091 216,343 +11,887 0.27% 3,048,496
2010-09-01 2010-08-30 14.301 204,456 -2,378 0.25% 2,923,995
2010-08-31 2010-08-27 14.091 206,834 +2,378 0.25% 2,914,504
2010-08-27 2010-08-25 14.301 204,456 +2,377 0.25% 2,923,995
2010-08-26 2010-08-24 14.722 202,079 +2,377 0.25% 2,975,001
2010-08-25 2010-08-23 15.143 199,702 -950 0.25% 3,024,007
2010-08-24 2010-08-20 15.143 200,652 +2,377 0.25% 3,038,393
2010-08-23 2010-08-19 15.353 198,275 -2,615 0.24% 3,044,099
2010-08-20 2010-08-18 15.143 200,890 -11,412 0.25% 3,041,997
2010-08-19 2010-08-17 15.353 212,302 -3,090 0.26% 3,259,454
2010-08-17 2010-08-13 14.932 215,392 -2,378 0.26% 3,216,295
2010-08-16 2010-08-12 14.722 217,770 -50,401 0.27% 3,206,004
2010-08-13 2010-08-11 14.932 268,171 +2,853 0.33% 4,004,406
2010-08-12 2010-08-10 15.143 265,318 -234,174 0.33% 4,017,604
2010-08-11 2010-08-09 15.353 499,492 +7,133 0.61% 7,668,657
2010-08-09 2010-08-05 15.353 492,359 +95,096 0.61% 7,559,145
2010-08-05 2010-08-03 15.143 397,263 -18,069 0.49% 6,015,594
2010-08-04 2010-08-02 15.353 415,332 +1,427 0.51% 6,376,556
2010-08-03 2010-07-30 14.932 413,905 -16,642 0.51% 6,180,547
2010-08-02 2010-07-29 15.143 430,547 -29,480 0.53% 6,519,600
2010-07-30 2010-07-28 15.353 460,027 +25,201 0.57% 7,062,754
2010-07-29 2010-07-27 14.722 434,826 +713 0.53% 6,401,496
2010-07-28 2010-07-26 15.143 434,113 +1,189 0.53% 6,573,599
2010-07-27 2010-07-23 17.035 432,924 +89,865 0.53% 7,375,044
2010-07-26 2010-07-22 16.825 343,059 +3,804 0.42% 5,772,005
2010-07-23 2010-07-21 17.035 339,255 +94,621 0.42% 5,779,353
2010-07-21 2010-07-19 16.404 244,634 +2,258 0.30% 4,013,094
2010-07-19 2010-07-15 16.825 242,376 +2,140 0.30% 4,078,003
2010-07-16 2010-07-14 17.246 240,236 +8,083 0.30% 4,143,047
2010-07-14 2010-07-12 17.877 232,153 -2,377 0.29% 4,150,125
2010-07-13 2010-07-09 16.825 234,530 -4,517 0.29% 3,945,993
2010-07-09 2010-07-07 16.404 239,047 +4,754 0.29% 3,921,442
2010-07-08 2010-07-06 16.825 234,293 -951 0.29% 3,942,005
2010-07-06 2010-07-02 16.615 235,244 +7,251 0.29% 3,908,531
2010-07-05 2010-06-30 17.246 227,993 +2,021 0.28% 3,931,907
2010-07-02 2010-06-29 17.246 225,972 +2,734 0.28% 3,897,054
2010-06-29 2010-06-25 18.087 223,238 -2,377 0.27% 4,037,704
2010-06-28 2010-06-24 18.297 225,615 +3,804 0.28% 4,128,147
2010-06-24 2010-06-22 18.508 221,811 -1,308 0.27% 4,105,194
2010-06-23 2010-06-21 18.508 223,119 +476 0.27% 4,129,402
2010-06-22 2010-06-18 18.297 222,643 -1,189 0.27% 4,073,767
2010-06-21 2010-06-17 19.139 223,832 -1,427 0.28% 4,283,823
2010-06-18 2010-06-15 19.559 225,259 +5,231 0.28% 4,405,883
2010-06-17 2010-06-14 19.349 220,028 -3,804 0.27% 4,257,294
2010-06-15 2010-06-11 18.297 223,832 -1,902 0.28% 4,095,523
2010-06-14 2010-06-10 17.666 225,734 -42,318 0.28% 3,987,899
2010-06-11 2010-06-09 18.087 268,052 +2,853 0.33% 4,848,255
2010-06-10 2010-06-08 18.297 265,199 -713 0.33% 4,852,427
2010-06-09 2010-06-07 18.718 265,912 +238 0.33% 4,977,323
2010-06-08 2010-06-04 18.928 265,674 +2,377 0.33% 5,028,743
2010-06-07 2010-06-03 18.297 263,297 -6,181 0.32% 4,817,626
2010-06-04 2010-06-02 17.456 269,478 -2,853 0.33% 4,704,022
2010-06-03 2010-06-01 17.246 272,331 +951 0.33% 4,696,549
2010-06-01 2010-05-28 17.666 271,380 +9,985 0.33% 4,794,298
2010-05-31 2010-05-27 17.461 261,395 -12,552 0.32% 4,564,203
2010-05-28 2010-05-26 16.845 273,947 +973 0.33% 4,614,548
2010-05-27 2010-05-25 17.256 272,974 -730 0.33% 4,710,308
2010-05-26 2010-05-24 18.488 273,704 +8,032 0.33% 5,060,255
2010-05-25 2010-05-20 18.693 265,672 -1,460 0.32% 4,966,334
2010-05-24 2010-05-19 19.104 267,132 +365 0.32% 5,103,376
2010-05-20 2010-05-18 20.542 266,767 -1,947 0.32% 5,480,004
2010-05-19 2010-05-17 20.748 268,714 -730 0.32% 5,575,199
2010-05-18 2010-05-14 20.748 269,444 +4,016 0.32% 5,590,345
2010-05-17 2010-05-13 20.131 265,428 +1,339 0.32% 5,343,448
2010-05-14 2010-05-12 18.693 264,089 -244 0.32% 4,936,742
2010-05-13 2010-05-11 19.310 264,333 -24,340 0.32% 5,104,204
2010-05-12 2010-05-10 19.926 288,673 -367,413 0.35% 5,752,103
2010-05-11 2010-05-07 20.953 656,086 -8,032 0.79% 13,747,055
2010-05-10 2010-05-06 21.980 664,118 +29,695 0.80% 14,597,476
2010-05-07 2010-05-05 22.597 634,423 +38,214 0.76% 14,335,748
2010-05-06 2010-05-04 22.597 596,209 -10,466 0.72% 13,472,245
2010-05-05 2010-05-03 23.418 606,675 +4,989 0.73% 14,207,239
2010-05-04 2010-04-30 22.186 601,686 +40,040 0.72% 13,348,806
2010-05-03 2010-04-29 21.159 561,646 -7,789 0.67% 11,883,617
2010-04-30 2010-04-28 23.213 569,435 -100,646 0.68% 13,218,170
2010-04-29 2010-04-27 22.597 670,081 +56,347 0.81% 15,141,494
2010-04-28 2010-04-26 20.542 613,734 +19,959 0.74% 12,607,499
2010-04-27 2010-04-23 20.337 593,775 +17,038 0.71% 12,075,520
2010-04-26 2010-04-22 20.131 576,737 -76,915 0.69% 11,610,546
2010-04-23 2010-04-21 20.748 653,652 +190,704 0.79% 13,561,781
2010-04-22 2010-04-20 21.159 462,948 +232,448 0.56% 9,795,310
2010-04-21 2010-04-19 18.899 230,500 +26,044 0.28% 4,356,197
2010-04-20 2010-04-16 19.721 204,456 +90,545 0.25% 4,031,994
2010-04-19 2010-04-15 17.666 113,911 -18,012 0.14% 2,012,393
2010-04-15 2010-04-13 16.845 131,923 -19,229 0.16% 2,222,200
2010-04-14 2010-04-12 17.050 151,152 -1,947 0.18% 2,577,156
2010-04-13 2010-04-09 16.845 153,099 -14,604 0.18% 2,578,903
2010-04-09 2010-04-07 16.845 167,703 -5,355 0.20% 2,824,902
2010-04-08 2010-04-01 16.023 173,058 +9,736 0.21% 2,772,905
2010-04-07 2010-03-31 16.023 163,322 -2,312 0.20% 2,616,905
2010-03-31 2010-03-29 15.612 165,634 +4,868 0.20% 2,585,901
2010-03-30 2010-03-26 15.612 160,766 +3,408 0.19% 2,509,901
2010-03-26 2010-03-24 16.023 157,358 -4,868 0.19% 2,521,344
2010-03-25 2010-03-23 16.023 162,226 +5,354 0.19% 2,599,344
2010-03-24 2010-03-22 15.818 156,872 +731 0.19% 2,481,332
2010-03-23 2010-03-19 15.612 156,141 +7,058 0.19% 2,437,695
2010-03-22 2010-03-18 16.023 149,083 +6,329 0.18% 2,388,754
2010-03-19 2010-03-17 16.023 142,754 +1,095 0.17% 2,287,345
2010-03-09 2010-03-05 15.818 141,659 +4,868 0.17% 2,240,700
2010-03-08 2010-03-04 15.818 136,791 -9,128 0.16% 2,163,700
2010-03-04 2010-03-02 16.228 145,919 +37,849 0.18% 2,368,033
2010-03-02 2010-02-26 15.407 108,070 +1,217 0.13% 1,665,004
2010-02-23 2010-02-19 14.380 106,853 -2,434 0.13% 1,536,503
2010-02-22 2010-02-18 14.790 109,287 +2,434 0.13% 1,616,403
2010-02-18 2010-02-12 14.996 106,853 -3,407 0.13% 1,602,353
2010-02-10 2010-02-08 15.201 110,260 -1,217 0.13% 1,676,094
2010-01-29 2010-01-27 15.201 111,477 +973 0.13% 1,694,594
2010-01-28 2010-01-26 15.407 110,504 -1,947 0.13% 1,702,503
2010-01-26 2010-01-22 15.818 112,451 -730 0.14% 1,778,700
2010-01-25 2010-01-21 16.023 113,181 +973 0.14% 1,813,497
2010-01-22 2010-01-20 16.434 112,208 -6,085 0.13% 1,844,007
2010-01-21 2010-01-19 16.845 118,293 +6,816 0.14% 1,992,607
2010-01-18 2010-01-14 16.228 111,477 -487 0.13% 1,809,094
2010-01-08 2010-01-06 16.434 111,964 +11,075 0.13% 1,839,997
2010-01-07 2010-01-05 16.434 100,889 -2,313 0.12% 1,657,992
2009-12-29 2009-12-24 15.407 103,202 -1,947 0.12% 1,590,004
2009-12-28 2009-12-22 15.201 105,149 +1,947 0.13% 1,598,401
2009-12-21 2009-12-17 15.612 103,202 +974 0.12% 1,611,204
2009-12-18 2009-12-16 15.818 102,228 +7,302 0.12% 1,616,997
2009-12-09 2009-12-07 17.050 94,926 -1,461 0.11% 1,618,497
2009-12-07 2009-12-03 16.845 96,387 -730 0.12% 1,623,608
2009-12-02 2009-11-30 16.023 97,117 +1,461 0.12% 1,556,104
2009-12-01 2009-11-27 15.818 95,656 -2,434 0.11% 1,513,044
2009-11-30 2009-11-26 16.434 98,090 +2,434 0.12% 1,611,994
2009-11-27 2009-11-25 16.845 95,656 -1,948 0.11% 1,611,294
2009-11-26 2009-11-24 17.050 97,604 -11,683 0.12% 1,664,158
2009-11-24 2009-11-20 17.256 109,287 +365 0.13% 1,885,804
2009-11-23 2009-11-19 17.461 108,922 +8,033 0.13% 1,901,881
2009-11-20 2009-11-18 16.434 100,889 +4,868 0.12% 1,657,992
2009-11-18 2009-11-16 16.228 96,021 +486 0.12% 1,558,268
2009-11-12 2009-11-10 16.228 95,535 -730 0.11% 1,550,381
2009-11-11 2009-11-09 17.050 96,265 -4,381 0.12% 1,641,328
2009-11-10 2009-11-06 16.228 100,646 +2,434 0.12% 1,633,324
2009-11-05 2009-11-03 15.612 98,212 -3,773 0.12% 1,533,299
2009-11-04 2009-11-02 15.818 101,985 +974 0.12% 1,613,154
2009-10-23 2009-10-21 15.407 101,011 -1,461 0.12% 1,556,248
2009-10-22 2009-10-20 15.612 102,472 -730 0.12% 1,599,807
2009-10-16 2009-10-14 15.201 103,202 +2,434 0.12% 1,568,804
2009-10-15 2009-10-13 14.996 100,768 -121 0.12% 1,511,104
2009-10-09 2009-10-07 14.585 100,889 +486 0.12% 1,471,468
2009-10-08 2009-10-06 14.380 100,403 -1,460 0.12% 1,443,755
2009-10-06 2009-10-02 14.174 101,863 +122 0.12% 1,443,824
2009-09-21 2009-09-17 15.612 101,741 +730 0.12% 1,588,394
2009-09-18 2009-09-16 15.612 101,011 -974 0.12% 1,576,998
2009-09-17 2009-09-15 15.818 101,985 -1,460 0.12% 1,613,154
2009-09-16 2009-09-14 15.818 103,445 -1,582 0.12% 1,636,247
2009-09-15 2009-09-11 16.023 105,027 +3,407 0.13% 1,682,846
2009-09-14 2009-09-10 16.023 101,620 -1,460 0.12% 1,628,255
2009-09-11 2009-09-09 16.639 103,080 +3,894 0.12% 1,715,174
2009-09-09 2009-09-07 16.845 99,186 +5,964 0.12% 1,670,756
2009-09-04 2009-09-02 16.023 93,222 +1,460 0.11% 1,493,694
2009-08-31 2009-08-27 16.434 91,762 +974 0.11% 1,508,001
2009-08-28 2009-08-26 16.434 90,788 -45,881 0.11% 1,491,994
2009-08-26 2009-08-24 16.434 136,669 -20,689 0.16% 2,245,995
2009-08-25 2009-08-21 16.434 157,358 -13,631 0.19% 2,585,994
2009-08-20 2009-08-18 16.228 170,989 +5,355 0.21% 2,774,879
2009-08-19 2009-08-17 16.434 165,634 +18,864 0.20% 2,722,001
2009-08-11 2009-08-07 17.050 146,770 -2,434 0.18% 2,502,443
2009-08-10 2009-08-06 17.461 149,204 +9,736 0.18% 2,605,242
2009-08-07 2009-08-05 17.461 139,468 +4,381 0.17% 2,435,243
2009-08-06 2009-08-04 17.050 135,087 +10,709 0.16% 2,303,246
2009-08-05 2009-08-03 17.461 124,378 +244 0.15% 2,171,757
2009-08-04 2009-07-31 17.666 124,134 +3,407 0.15% 2,192,997
2009-08-03 2009-07-30 17.050 120,727 +9,736 0.15% 2,058,407
2009-07-29 2009-07-27 18.077 110,991 -4,868 0.13% 2,006,408
2009-07-28 2009-07-24 17.666 115,859 -1,460 0.14% 2,046,807
2009-07-27 2009-07-23 17.256 117,319 -15,943 0.14% 2,024,400
2009-07-24 2009-07-22 17.461 133,262 -22,027 0.16% 2,326,880
2009-07-23 2009-07-21 17.256 155,289 +973 0.19% 2,679,592
2009-07-22 2009-07-20 16.845 154,316 +22,880 0.19% 2,599,403
2009-07-20 2009-07-16 16.639 131,436 +11,196 0.16% 2,186,997
2009-07-17 2009-07-15 16.845 120,240 +5,233 0.14% 2,025,404
2009-07-16 2009-07-14 16.639 115,007 +3,408 0.14% 1,913,630
2009-07-14 2009-07-10 16.639 111,599 +13,630 0.13% 1,856,924
2009-07-13 2009-07-09 16.434 97,969 -973 0.12% 1,610,006
2009-07-08 2009-07-06 16.639 98,942 -487 0.12% 1,646,321
2009-07-06 2009-07-02 16.639 99,429 -1,460 0.12% 1,654,424
2009-07-03 2009-06-30 17.050 100,889 -974 0.12% 1,720,167
2009-07-02 2009-06-29 17.050 101,863 -2,434 0.12% 1,736,774
2009-06-30 2009-06-26 17.050 104,297 -7,302 0.13% 1,778,274
2009-06-26 2009-06-24 16.845 111,599 +9,736 0.13% 1,879,849
2009-06-24 2009-06-22 17.256 101,863 -122 0.12% 1,757,699
2009-06-19 2009-06-17 17.872 101,985 -973 0.12% 1,822,654
2009-06-18 2009-06-16 17.872 102,958 +973 0.12% 1,840,044
2009-06-16 2009-06-12 18.488 101,985 +2,434 0.12% 1,885,504
2009-06-15 2009-06-11 20.337 99,551 -16,429 0.12% 2,024,555
2009-06-12 2009-06-10 18.283 115,980 -974 0.14% 2,120,420
2009-06-11 2009-06-09 17.872 116,954 -11,927 0.14% 2,090,177
2009-06-10 2009-06-08 17.872 128,881 +9,493 0.15% 2,303,334
2009-06-09 2009-06-05 17.872 119,388 +3,895 0.14% 2,133,677
2009-06-05 2009-06-03 18.077 115,493 -2,434 0.14% 2,087,791
2009-06-04 2009-06-02 18.283 117,927 +14,725 0.14% 2,156,016
2009-06-03 2009-06-01 17.666 103,202 -2,799 0.12% 1,823,204
2009-06-02 2009-05-29 17.194 106,001 -5,476 0.13% 1,822,570
2009-06-01 2009-05-27 16.799 111,477 -13,756 0.13% 1,872,661
2009-05-29 2009-05-26 16.799 125,233 +1,138 0.14% 2,103,743
2009-05-27 2009-05-25 16.403 124,095 -3,542 0.14% 2,035,576
2009-05-26 2009-05-22 16.403 127,637 +19,481 0.15% 2,093,677
2009-05-25 2009-05-21 17.194 108,156 -11,385 0.13% 1,859,623
2009-05-21 2009-05-19 16.601 119,541 +2,530 0.14% 1,984,500
2009-05-20 2009-05-18 16.601 117,011 +13,156 0.14% 1,942,500
2009-05-18 2009-05-14 15.810 103,855 -506 0.12% 1,641,997
2009-05-15 2009-05-13 16.206 104,361 +4,554 0.12% 1,691,247
2009-05-14 2009-05-12 16.206 99,807 +5,819 0.12% 1,617,446
2009-05-13 2009-05-11 16.206 93,988 -33,902 0.11% 1,523,145
2009-05-12 2009-05-08 16.403 127,890 -506 0.15% 2,097,827
2009-05-11 2009-05-07 15.415 128,396 +759 0.15% 1,979,252
2009-05-08 2009-05-06 16.008 127,637 -1,518 0.15% 2,043,227
2009-05-07 2009-05-05 15.810 129,155 -2,530 0.15% 2,042,002
2009-05-06 2009-05-04 15.415 131,685 -10,246 0.15% 2,029,952
2009-05-05 2009-04-30 16.008 141,931 +3,036 0.16% 2,272,047
2009-05-04 2009-04-29 16.206 138,895 +7,084 0.16% 2,250,896
2009-04-30 2009-04-28 16.403 131,811 -2,024 0.15% 2,162,144
2009-04-29 2009-04-27 18.380 133,835 +38,582 0.15% 2,459,844
2009-04-27 2009-04-23 14.032 95,253 -5,060 0.11% 1,336,571
2009-04-23 2009-04-21 14.229 100,313 -3,542 0.12% 1,427,397
2009-04-21 2009-04-17 14.229 103,855 -5,060 0.12% 1,477,797
2009-04-20 2009-04-16 14.229 108,915 -1,012 0.13% 1,549,798
2009-04-17 2009-04-15 14.625 109,927 -57,051 0.13% 1,607,648
2009-04-16 2009-04-14 13.834 166,978 -18,216 0.19% 2,310,001
2009-04-15 2009-04-09 13.439 185,194 +6,831 0.21% 2,488,804
2009-04-14 2009-04-08 13.044 178,363 +5,566 0.21% 2,326,503
2009-04-09 2009-04-07 13.637 172,797 +69,068 0.20% 2,356,352
2009-04-08 2009-04-06 11.858 103,729 -8,602 0.12% 1,230,004
2009-04-07 2009-04-03 12.055 112,331 -1,012 0.13% 1,354,205
2009-04-06 2009-04-02 11.265 113,343 +14,168 0.13% 1,276,805
2009-03-31 2009-03-27 10.474 99,175 +5,060 0.11% 1,038,803
2009-03-30 2009-03-26 11.463 94,115 +2,910 0.11% 1,078,802
2009-03-26 2009-03-24 11.265 91,205 +1,265 0.11% 1,027,421
2009-03-23 2009-03-19 11.265 89,940 +1,518 0.10% 1,013,171
2009-03-19 2009-03-17 10.870 88,422 -2,530 0.10% 961,121
2009-03-12 2009-03-10 11.660 90,952 -12,650 0.11% 1,060,521
2009-03-06 2009-03-04 13.439 103,602 -380 0.12% 1,392,297
2009-03-02 2009-02-26 12.846 103,982 -1,012 0.12% 1,335,754
2009-02-18 2009-02-16 13.439 104,994 +1,012 0.12% 1,411,004
2009-02-17 2009-02-13 13.637 103,982 -1,518 0.12% 1,417,954
2009-02-13 2009-02-11 13.637 105,500 +1,518 0.12% 1,438,654
2009-02-06 2009-02-04 13.834 103,982 -1,012 0.12% 1,438,504
2009-01-30 2009-01-23 12.055 104,994 -506 0.12% 1,265,754
2009-01-29 2009-01-22 12.451 105,500 +1,518 0.12% 1,313,554
2009-01-16 2009-01-14 12.846 103,982 -126 0.12% 1,335,754
2009-01-13 2009-01-09 13.637 104,108 -2,530 0.12% 1,419,672
2009-01-09 2009-01-07 13.834 106,638 +1,138 0.12% 1,475,248
2009-01-07 2009-01-05 13.834 105,500 -5,060 0.12% 1,459,505
2009-01-06 2009-01-02 14.032 110,560 +2,530 0.13% 1,551,355
2009-01-05 2008-12-31 14.032 108,030 +5,060 0.12% 1,515,855
2008-12-19 2008-12-17 14.229 102,970 -1,012 0.12% 1,465,204
2008-12-01 2008-11-27 12.846 103,982 -126 0.12% 1,335,754
2008-11-03 2008-10-30 12.648 104,108 +126 0.12% 1,316,798
2008-10-30 2008-10-28 11.067 103,982 -1,012 0.12% 1,150,803
2008-10-22 2008-10-20 14.427 104,994 -506 0.12% 1,514,755
2008-10-03 2008-09-30 17.194 105,500 -253 0.12% 1,813,956
2008-09-26 2008-09-24 17.194 105,753 -126 0.12% 1,818,306
2008-09-18 2008-09-16 17.589 105,879 -1,012 0.12% 1,862,322
2008-08-12 2008-08-08 20.554 106,891 +2,530 0.12% 2,196,997
2008-08-08 2008-08-05 21.344 104,361 -2,024 0.12% 2,227,496
2008-08-01 2008-07-30 21.542 106,385 +2,530 0.12% 2,291,722
2008-07-31 2008-07-29 21.344 103,855 +2,530 0.12% 2,216,696
2008-07-28 2008-07-24 21.344 101,325 +2,024 0.12% 2,162,695
2008-07-24 2008-07-22 21.344 99,301 +506 0.11% 2,119,495
2008-07-21 2008-07-17 21.542 98,795 -127 0.11% 2,128,219
2008-07-09 2008-07-07 21.739 98,922 -1,012 0.11% 2,150,505
2008-07-04 2008-07-02 22.135 99,934 -2,024 0.12% 2,212,006
2008-07-02 2008-06-27 21.739 101,958 +127 0.12% 2,216,506
2008-06-13 2008-06-11 23.320 101,831 +759 0.12% 2,374,745
2008-06-02 2008-05-29 24.111 101,072 +1,897 0.12% 2,436,945
2008-05-30 2008-05-28 24.309 99,175 +506 0.11% 2,410,806
2008-05-23 2008-05-21 27.273 98,669 -2,024 0.11% 2,691,007
2008-05-21 2008-05-19 25.336 100,693 +1,392 0.12% 2,551,187
2008-05-20 2008-05-16 25.336 99,301 -2,944 0.11% 2,515,919
2008-05-19 2008-05-15 25.144 102,245 +2,084 0.11% 2,570,884
2008-05-16 2008-05-14 24.952 100,161 -260 0.11% 2,499,258
2008-05-15 2008-05-13 23.993 100,421 -1,303 0.11% 2,409,371
2008-05-14 2008-05-09 23.417 101,724 +1,042 0.11% 2,382,058
2008-05-07 2008-05-05 23.609 100,682 -2,084 0.11% 2,376,983
2008-04-22 2008-04-18 23.033 102,766 -260 0.12% 2,367,008
2008-04-17 2008-04-15 23.033 103,026 -130 0.12% 2,372,997
2008-04-15 2008-04-11 22.841 103,156 -261 0.12% 2,356,191
2008-04-11 2008-04-09 22.649 103,417 +1,303 0.12% 2,342,303
2008-04-10 2008-04-08 22.841 102,114 +781 0.11% 2,332,391
2008-04-09 2008-04-07 23.033 101,333 -1,042 0.11% 2,334,002
2008-04-08 2008-04-03 22.841 102,375 -1,042 0.11% 2,338,352
2008-04-07 2008-04-02 23.417 103,417 +2,605 0.12% 2,421,703
2008-03-28 2008-03-26 23.417 100,812 -1,563 0.11% 2,360,702
2008-03-26 2008-03-20 20.538 102,375 -2,605 0.11% 2,102,552
2008-03-18 2008-03-14 19.962 104,980 -521 0.12% 2,095,603
2008-03-12 2008-03-10 23.033 105,501 +130 0.12% 2,430,003
2008-03-03 2008-02-28 23.609 105,371 -1,563 0.12% 2,487,684
2008-02-12 2008-02-06 23.225 106,934 -1,823 0.12% 2,483,535
2008-02-05 2008-02-01 23.033 108,757 -7,294 0.12% 2,504,999
2008-02-01 2008-01-30 23.993 116,051 -521 0.13% 2,784,376
2008-01-31 2008-01-29 24.185 116,572 +2,866 0.13% 2,819,252
2008-01-29 2008-01-25 24.569 113,706 -2,345 0.13% 2,793,588
2008-01-28 2008-01-24 24.377 116,051 -260 0.13% 2,828,926
2008-01-25 2008-01-23 23.993 116,311 +1,432 0.13% 2,790,614
2008-01-24 2008-01-22 23.033 114,879 -2,084 0.13% 2,646,007
2008-01-23 2008-01-21 25.336 116,963 -1,302 0.13% 2,963,408
2008-01-21 2008-01-17 25.912 118,265 +130 0.13% 3,064,496
2008-01-18 2008-01-16 26.104 118,135 -130 0.13% 3,083,802
2008-01-16 2008-01-14 27.640 118,265 -3,908 0.13% 3,268,796
2008-01-15 2008-01-11 27.832 122,173 +1,173 0.14% 3,400,261
2008-01-11 2008-01-09 28.407 121,000 -2,084 0.14% 3,437,290
2008-01-10 2008-01-08 28.791 123,084 +18,234 0.14% 3,543,740
2008-01-02 2007-12-27 26.680 104,850 +521 0.12% 2,797,385
2007-12-28 2007-12-24 26.488 104,329 -1,302 0.12% 2,763,460
2007-12-21 2007-12-19 25.336 105,631 -10,420 0.12% 2,676,297
2007-12-20 2007-12-18 25.528 116,051 -130 0.13% 2,962,576
2007-12-19 2007-12-17 25.912 116,181 +1,042 0.13% 3,010,495
2007-12-18 2007-12-14 27.064 115,139 +1,563 0.13% 3,116,094
2007-12-14 2007-12-12 27.256 113,576 -3,647 0.13% 3,095,594
2007-12-13 2007-12-11 26.872 117,223 +3,126 0.13% 3,149,995
2007-12-12 2007-12-10 26.680 114,097 -7,815 0.13% 3,044,094
2007-12-11 2007-12-07 27.256 121,912 -782 0.14% 3,322,797
2007-12-10 2007-12-06 27.256 122,694 -2,344 0.14% 3,344,111
2007-12-07 2007-12-05 27.832 125,038 +2,605 0.14% 3,479,999
2007-12-06 2007-12-04 27.832 122,433 +4,168 0.14% 3,407,497
2007-12-05 2007-12-03 27.832 118,265 +4,168 0.13% 3,291,496
2007-12-03 2007-11-29 27.256 114,097 -8,336 0.13% 3,109,794
2007-11-30 2007-11-28 26.488 122,433 -261 0.14% 3,242,998
2007-11-29 2007-11-27 27.832 122,694 +10,941 0.14% 3,414,761
2007-11-28 2007-11-26 28.791 111,753 -2,084 0.13% 3,217,507
2007-11-26 2007-11-22 26.680 113,837 +1,303 0.13% 3,037,157
2007-11-23 2007-11-21 27.640 112,534 -3,647 0.13% 3,110,393
2007-11-20 2007-11-16 28.215 116,181 +2,605 0.13% 3,278,095
2007-11-19 2007-11-15 30.327 113,576 +5,861 0.13% 3,444,393
2007-11-16 2007-11-14 31.095 107,715 -5,861 0.12% 3,349,348
2007-11-15 2007-11-13 29.175 113,576 -5,731 0.13% 3,313,593
2007-11-14 2007-11-12 29.559 119,307 -17,584 0.13% 3,526,596
2007-11-13 2007-11-09 29.559 136,891 +1,433 0.15% 4,046,361
2007-11-12 2007-11-08 27.640 135,458 +11,332 0.15% 3,744,003
2007-11-09 2007-11-07 25.336 124,126 -521 0.14% 3,144,892
2007-11-08 2007-11-06 24.952 124,647 -1,433 0.14% 3,110,242
2007-11-07 2007-11-05 25.144 126,080 -1,042 0.14% 3,170,199
2007-11-05 2007-11-01 26.104 127,122 -130 0.14% 3,318,399
2007-11-02 2007-10-31 26.296 127,252 -131 0.14% 3,346,218
2007-11-01 2007-10-30 26.488 127,383 -1,041 0.14% 3,374,113
2007-10-30 2007-10-26 26.680 128,424 +130 0.14% 3,426,337
2007-10-29 2007-10-25 26.680 128,294 +4,428 0.14% 3,422,868
2007-10-26 2007-10-24 26.488 123,866 -260 0.14% 3,280,955
2007-10-25 2007-10-23 26.680 124,126 -521 0.14% 3,311,667
2007-10-24 2007-10-22 26.680 124,647 -6,252 0.14% 3,325,567
2007-10-23 2007-10-18 27.448 130,899 +521 0.15% 3,592,869
2007-10-22 2007-10-17 28.599 130,378 -261 0.15% 3,728,719
2007-10-17 2007-10-15 28.215 130,639 -781 0.15% 3,686,033
2007-10-15 2007-10-11 28.983 131,420 -912 0.15% 3,808,969
2007-10-12 2007-10-10 28.791 132,332 -781 0.15% 3,810,002
2007-10-11 2007-10-09 29.559 133,113 -7,555 0.15% 3,934,687
2007-10-10 2007-10-08 26.872 140,668 -2,084 0.16% 3,780,005
2007-10-09 2007-10-05 27.256 142,752 -12,243 0.16% 3,890,806
2007-10-08 2007-10-04 26.680 154,995 -1,954 0.17% 4,135,248
2007-10-05 2007-10-03 27.256 156,949 +13,546 0.18% 4,277,755
2007-10-04 2007-10-02 27.256 143,403 -3,126 0.16% 3,908,550
2007-10-03 2007-09-28 27.448 146,529 -2,084 0.16% 4,021,876
2007-10-02 2007-09-27 26.872 148,613 -1,042 0.17% 3,993,502
2007-09-28 2007-09-25 26.488 149,655 -1,563 0.17% 3,964,052
2007-09-27 2007-09-24 26.296 151,218 -2,084 0.17% 3,976,428
2007-09-25 2007-09-21 27.064 153,302 -5,210 0.17% 4,148,929
2007-09-24 2007-09-20 26.680 158,512 -6,512 0.18% 4,229,081
2007-09-21 2007-09-19 25.720 165,024 -9,899 0.19% 4,244,445
2007-09-19 2007-09-17 26.296 174,923 -5,210 0.20% 4,599,774
2007-09-18 2007-09-14 26.104 180,133 +1,303 0.20% 4,702,201
2007-09-17 2007-09-13 26.488 178,830 -2,084 0.20% 4,736,838
2007-09-14 2007-09-12 26.680 180,914 +521 0.20% 4,826,763
2007-09-13 2007-09-11 28.023 180,393 +1,042 0.20% 5,055,238
2007-09-12 2007-09-10 28.407 179,351 -1,303 0.20% 5,094,887
2007-09-11 2007-09-07 28.791 180,654 +15,630 0.20% 5,201,252
2007-09-10 2007-09-06 28.599 165,024 -5,861 0.19% 4,719,570
2007-09-07 2007-09-05 26.488 170,885 -2,345 0.19% 4,526,391
2007-09-06 2007-09-04 26.872 173,230 -10,680 0.19% 4,655,005
2007-09-05 2007-09-03 25.144 183,910 +2,605 0.21% 4,624,297
2007-09-04 2007-08-31 24.569 181,305 +5,340 0.20% 4,454,396
2007-09-03 2007-08-30 24.569 175,965 -12,243 0.20% 4,323,200
2007-08-28 2007-08-24 24.569 188,208 +781 0.21% 4,623,992
2007-08-24 2007-08-22 24.569 187,427 -781 0.21% 4,604,804
2007-08-23 2007-08-21 24.377 188,208 -4,559 0.21% 4,587,867
2007-08-22 2007-08-20 22.841 192,767 +521 0.22% 4,403,000
2007-08-21 2007-08-17 19.386 192,246 -1,954 0.22% 3,726,900
2007-08-20 2007-08-16 21.114 194,200 +3,256 0.22% 4,100,256
2007-08-17 2007-08-15 23.801 190,944 +2,996 0.21% 4,544,611
2007-08-16 2007-08-14 24.185 187,948 -1,042 0.21% 4,545,454
2007-08-15 2007-08-13 23.417 188,990 +156 0.21% 4,425,555
2007-08-14 2007-08-10 23.609 188,834 +365 0.21% 4,458,147
2007-08-13 2007-08-09 24.760 188,469 -130 0.21% 4,666,580
2007-08-10 2007-08-08 24.377 188,599 -1,954 0.21% 4,597,398
2007-08-09 2007-08-07 25.528 190,553 +1,563 0.21% 4,864,481
2007-08-08 2007-08-06 25.528 188,990 +3,908 0.21% 4,824,580
2007-08-03 2007-08-01 25.912 185,082 +5,340 0.21% 4,795,866
2007-08-02 2007-07-31 27.832 179,742 -912 0.20% 5,002,494
2007-08-01 2007-07-30 28.023 180,654 -11,722 0.20% 5,062,552
2007-07-31 2007-07-27 27.064 192,376 +10,420 0.22% 5,206,418
2007-07-30 2007-07-26 27.832 181,956 +1,563 0.20% 5,064,113
2007-07-27 2007-07-25 28.023 180,393 -7,555 0.20% 5,055,238
2007-07-26 2007-07-24 28.023 187,948 +2,084 0.21% 5,266,955
2007-07-25 2007-07-23 27.832 185,864 +15,630 0.21% 5,172,879
2007-07-24 2007-07-20 28.215 170,234 +4,689 0.19% 4,803,222
2007-07-23 2007-07-19 28.407 165,545 -5,210 0.19% 4,702,695
2007-07-18 2007-07-16 28.215 170,755 +1,823 0.19% 4,817,922
2007-07-17 2007-07-13 29.175 168,932 -2,084 0.19% 4,928,611
2007-07-16 2007-07-12 28.599 171,016 +1,303 0.19% 4,890,937
2007-07-13 2007-07-11 28.215 169,713 -521 0.19% 4,788,522
2007-07-12 2007-07-10 28.599 170,234 +2,475 0.19% 4,868,572
2007-07-10 2007-07-06 28.983 167,759 +521 0.19% 4,862,189
2007-07-09 2007-07-05 29.175 167,238 +5,210 0.19% 4,879,188
2007-07-06 2007-07-04 29.559 162,028 +390 0.18% 4,789,386
2007-07-05 2007-07-03 29.751 161,638 -7,424 0.18% 4,808,883
2007-07-03 2007-06-28 28.983 169,062 +3,126 0.19% 4,899,954
2007-06-29 2007-06-27 28.791 165,936 -1,302 0.19% 4,777,502
2007-06-28 2007-06-26 29.751 167,238 -131 0.19% 4,975,488
2007-06-27 2007-06-25 29.559 167,369 -3,647 0.19% 4,947,261
2007-06-26 2007-06-22 30.327 171,016 0.19% 5,186,363

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top