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: EVERBRIGHT SECURITIES INVESTMENT

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.400 1,774,600 +0 1.16% 709,840
2025-10-13 2025-10-09 0.430 1,774,600 +0 1.16% 763,078
2025-10-10 2025-10-08 0.435 1,774,600 +0 1.16% 771,951
2025-10-09 2025-10-06 0.440 1,774,600 +0 1.16% 780,824
2025-10-08 2025-10-03 0.435 1,774,600 +0 1.16% 771,951
2025-10-06 2025-10-02 0.440 1,774,600 +0 1.16% 780,824
2025-10-03 2025-09-30 0.440 1,774,600 +0 1.16% 780,824
2025-10-02 2025-09-29 0.450 1,774,600 +0 1.16% 798,570
2025-09-30 2025-09-26 0.440 1,774,600 +0 1.16% 780,824
2025-09-29 2025-09-25 0.410 1,774,600 +0 1.16% 727,586
2025-09-26 2025-09-24 0.420 1,774,600 +0 1.16% 745,332
2025-09-25 2025-09-23 0.420 1,774,600 +0 1.16% 745,332
2025-09-24 2025-09-22 0.405 1,774,600 +0 1.16% 718,713
2025-09-23 2025-09-19 0.430 1,774,600 +0 1.16% 763,078
2025-09-22 2025-09-18 0.435 1,774,600 +0 1.16% 771,951
2025-09-19 2025-09-17 0.440 1,774,600 +0 1.16% 780,824
2025-09-18 2025-09-16 0.435 1,774,600 +0 1.16% 771,951
2025-09-17 2025-09-15 0.455 1,774,600 +0 1.16% 807,443
2025-09-16 2025-09-12 0.430 1,774,600 +0 1.16% 763,078
2025-09-15 2025-09-11 0.450 1,774,600 +0 1.16% 798,570
2025-09-12 2025-09-10 0.445 1,774,600 +0 1.16% 789,697
2025-09-11 2025-09-09 0.460 1,774,600 +0 1.16% 816,316
2025-09-10 2025-09-08 0.450 1,774,600 +0 1.16% 798,570
2025-09-09 2025-09-05 0.440 1,774,600 +0 1.16% 780,824
2025-09-08 2025-09-04 0.450 1,774,600 +0 1.16% 798,570
2025-09-05 2025-09-03 0.425 1,774,600 +0 1.16% 754,205
2025-09-04 2025-09-02 0.425 1,774,600 +0 1.16% 754,205
2025-09-03 2025-09-01 0.420 1,774,600 +0 1.16% 745,332
2025-09-02 2025-08-29 0.440 1,774,600 +0 1.16% 780,824
2025-09-01 2025-08-28 0.435 1,774,600 +0 1.16% 771,951
2025-08-29 2025-08-27 0.420 1,774,600 +0 1.16% 745,332
2025-08-28 2025-08-26 0.450 1,774,600 +0 1.16% 798,570
2025-08-27 2025-08-25 0.435 1,774,600 +0 1.16% 771,951
2025-08-26 2025-08-22 0.400 1,774,600 +0 1.16% 709,840
2025-08-25 2025-08-21 0.400 1,774,600 +0 1.16% 709,840
2025-08-22 2025-08-20 0.415 1,774,600 +0 1.16% 736,459
2025-08-21 2025-08-19 0.445 1,774,600 +0 1.16% 789,697
2025-08-20 2025-08-18 0.430 1,774,600 +20,000 1.16% 763,078
2025-08-19 2025-08-15 0.435 1,754,600 +10,000 1.15% 763,251
2025-08-18 2025-08-14 0.450 1,744,600 +10,000 1.14% 785,070
2025-08-15 2025-08-13 0.510 1,734,600 +30,000 1.13% 884,646
2025-06-23 2025-06-19 0.460 1,704,600 +5,000 1.11% 784,116
2025-05-28 2025-05-26 0.320 1,699,600 -200,000 1.11% 543,872
2025-04-17 2025-04-15 0.300 1,899,600 +200,000 1.24% 569,880
2025-02-06 2025-02-04 0.330 1,699,600 -4,000 1.11% 560,868
2024-11-08 2024-11-06 0.650 1,703,600 -300 1.11% 1,107,340
2024-11-05 2024-11-01 0.640 1,703,900 -600 1.11% 1,090,496
2024-10-17 2024-10-15 0.620 1,704,500 -5,000 1.11% 1,056,790
2024-10-09 2024-10-07 1.260 1,709,500 -400 1.12% 2,153,970
2024-10-08 2024-10-04 0.370 1,709,900 +10,000 1.12% 632,663
2024-09-09 2024-09-04 0.236 1,699,900 +10,000 1.11% 401,176
2024-08-28 2024-08-26 0.325 1,689,900 +3,200 1.11% 549,218
2024-08-21 2024-08-19 0.360 1,686,700 +1,100 1.10% 607,212
2024-07-31 2024-07-29 0.375 1,685,600 +100 1.10% 632,100
2024-02-22 2024-02-20 1.425 1,685,500 -100 1.31% 2,401,838
2024-01-29 2024-01-25 1.225 1,685,600 -100 1.31% 2,064,860
2023-07-05 2023-07-03 1.800 1,685,700 -100 1.31% 3,034,260
2023-03-15 2023-03-13 2.100 1,685,800 -100 1.31% 3,540,180
2023-03-01 2023-02-27 2.275 1,685,900 -100 1.31% 3,835,423
2023-01-06 2023-01-04 2.000 1,686,000 -12,000 1.32% 3,372,000
2023-01-05 2023-01-03 1.950 1,698,000 -2,200 1.33% 3,311,100
2022-12-23 2022-12-21 1.925 1,700,200 -4,000 1.39% 3,272,885
2022-12-21 2022-12-19 1.975 1,704,200 +1,600 1.39% 3,365,795
2022-08-29 2022-08-25 2.050 1,702,600 -200 1.39% 3,490,330
2022-04-22 2022-04-20 2.575 1,702,800 +2,000 1.39% 4,384,710
2022-03-11 2022-03-09 1.725 1,700,800 -10,600 1.39% 2,933,880
2022-01-07 2022-01-05 2.975 1,711,400 -500 1.39% 5,091,415
2021-12-15 2021-12-13 3.250 1,711,900 +3,900 1.40% 5,563,675
2021-12-02 2021-11-30 3.575 1,708,000 -100 1.39% 6,106,100
2021-12-01 2021-11-29 3.525 1,708,100 -6,000 1.39% 6,021,053
2021-11-01 2021-10-28 3.750 1,714,100 -24,900 1.40% 6,427,875
2021-10-29 2021-10-27 3.525 1,739,000 -15,100 1.42% 6,129,975
2021-10-28 2021-10-26 3.650 1,754,100 -40,000 1.43% 6,402,465
2021-10-26 2021-10-22 3.625 1,794,100 -40,000 1.46% 6,503,613
2021-10-19 2021-10-15 4.525 1,834,100 -40,000 1.49% 8,299,303
2021-10-12 2021-10-08 4.550 1,874,100 -22,000 1.53% 8,527,155
2021-10-08 2021-10-06 4.575 1,896,100 -40,000 1.55% 8,674,658
2021-10-04 2021-09-29 5.350 1,936,100 -100 1.58% 10,358,135
2021-09-28 2021-09-24 5.225 1,936,200 -80,000 1.58% 10,116,645
2021-09-27 2021-09-23 6.250 2,016,200 -40,000 1.64% 12,601,250
2021-09-24 2021-09-21 6.375 2,056,200 -38,000 1.68% 13,108,275
2021-09-23 2021-09-20 5.625 2,094,200 -3,600 1.71% 11,779,875
2021-09-21 2021-09-17 4.525 2,097,800 -400 1.71% 9,492,545
2021-09-13 2021-09-09 3.525 2,098,200 -4,100 1.71% 7,396,155
2021-09-10 2021-09-08 3.450 2,102,300 -15,200 1.71% 7,252,935
2021-08-16 2021-08-12 2.250 2,117,500 -1,400 1.73% 4,764,375
2021-05-03 2021-04-29 2.250 2,118,900 +100 1.73% 4,767,525
2021-02-10 2021-02-08 2.250 2,118,800 +100 1.73% 4,767,300
2020-06-26 2020-06-23 2.250 2,118,700 +100 1.73% 4,767,075
2019-12-20 2019-12-18 2.525 2,118,600 -200 1.73% 5,349,465
2019-11-22 2019-11-20 1.800 2,118,800 +4,000 1.73% 3,813,840
2019-11-14 2019-11-12 1.925 2,114,800 -8,700 1.72% 4,070,990
2019-10-16 2019-10-14 1.925 2,123,500 -152,000 1.73% 4,087,738
2019-10-14 2019-10-10 2.000 2,275,500 -260,000 1.85% 4,551,000
2019-10-09 2019-10-04 2.025 2,535,500 -160,000 2.07% 5,134,388
2019-09-19 2019-09-17 2.225 2,695,500 -1,300 2.20% 5,997,488
2019-09-17 2019-09-13 2.000 2,696,800 +3,000 2.20% 5,393,600
2019-09-12 2019-09-10 2.025 2,693,800 -500 2.20% 5,454,945
2019-09-11 2019-09-09 2.075 2,694,300 -6,600 2.20% 5,590,673
2019-09-06 2019-09-04 2.800 2,700,900 -8,000 2.20% 7,562,520
2019-09-04 2019-09-02 2.725 2,708,900 -4,500 2.21% 7,381,753
2019-09-02 2019-08-29 2.425 2,713,400 -4,000 2.21% 6,579,995
2019-08-27 2019-08-23 2.500 2,717,400 +800 2.21% 6,793,500
2019-08-21 2019-08-19 2.500 2,716,600 +1,200 2.21% 6,791,500
2019-08-19 2019-08-15 2.600 2,715,400 +13,800 2.21% 7,060,040
2019-08-12 2019-08-08 3.025 2,701,600 +12,000 2.20% 8,172,340
2019-08-01 2019-07-30 3.425 2,689,600 +4,000 2.19% 9,211,880
2019-07-26 2019-07-24 2.925 2,685,600 +200,000 2.19% 7,855,380
2019-07-23 2019-07-19 3.400 2,485,600 -1,200 2.03% 8,451,040
2019-07-22 2019-07-18 3.375 2,486,800 +3,200 2.03% 8,392,950
2019-07-16 2019-07-12 2.600 2,483,600 +184,000 2.02% 6,457,360
2019-07-15 2019-07-11 2.600 2,299,600 -4,000 1.87% 5,978,960
2019-07-12 2019-07-10 3.350 2,303,600 -1,200 1.88% 7,717,060
2019-07-11 2019-07-09 3.525 2,304,800 +25,200 1.88% 8,124,420
2019-07-10 2019-07-08 3.275 2,279,600 -1,048,800 1.86% 7,465,690
2019-07-09 2019-07-05 3.325 3,328,400 +240,300 2.71% 11,066,930
2019-07-05 2019-07-03 3.500 3,088,100 +68,000 2.52% 10,808,350
2019-07-03 2019-06-28 4.350 3,020,100 -401,100 2.46% 13,137,435
2019-07-02 2019-06-27 4.525 3,421,200 +2,465,900 2.79% 15,480,930
2019-06-28 2019-06-26 4.850 955,300 +400,000 0.78% 4,633,205
2019-06-27 2019-06-25 4.300 555,300 -320,000 0.45% 2,387,790
2019-06-26 2019-06-24 4.900 875,300 +320,000 0.71% 4,288,970
2019-06-25 2019-06-21 4.000 555,300 -100 0.45% 2,221,200
2019-06-24 2019-06-20 3.150 555,400 +400 0.45% 1,749,510
2019-06-10 2019-06-05 1.625 555,000 -4,000 0.45% 901,875
2019-06-05 2019-06-03 1.600 559,000 -1,000 0.46% 894,400
2019-06-03 2019-05-30 1.175 560,000 -5,200 0.46% 658,000
2019-05-30 2019-05-28 1.225 565,200 -119,700 0.46% 692,370
2019-05-29 2019-05-27 1.025 684,900 +122,100 0.56% 702,023
2019-05-06 2019-05-02 9.250 562,800 -800 0.46% 5,205,900
2019-05-03 2019-04-30 9.000 563,600 -1,200 0.46% 5,072,400
2019-04-30 2019-04-26 7.125 564,800 +360,000 0.46% 4,024,200
2019-03-14 2019-03-12 8.125 204,800 -4,000 0.17% 1,664,000
2019-03-08 2019-03-06 7.000 208,800 +2,000 0.17% 1,461,600
2019-03-07 2019-03-05 7.000 206,800 +4,000 0.17% 1,447,600
2019-03-05 2019-03-01 7.500 202,800 -1,100 0.17% 1,521,000
2019-02-11 2019-02-04 9.000 203,900 +1,200 0.17% 1,835,100
2018-11-20 2018-11-16 9.875 202,700 +90,000 0.17% 2,001,663
2018-11-05 2018-11-01 10.000 112,700 +3,200 0.09% 1,127,000
2018-11-02 2018-10-31 10.000 109,500 +400 0.09% 1,095,000
2018-10-25 2018-10-23 10.500 109,100 +100 0.09% 1,145,550
2018-10-24 2018-10-22 10.750 109,000 +700 0.09% 1,171,750
2018-10-16 2018-10-12 8.750 108,300 -6,400 0.09% 947,625
2018-10-11 2018-10-09 10.250 114,700 +300 0.09% 1,175,675
2018-10-09 2018-10-05 10.500 114,400 -1,200 0.09% 1,201,200
2018-09-24 2018-09-20 11.375 115,600 +400 0.09% 1,314,950
2018-09-18 2018-09-14 12.250 115,200 -4,300 0.09% 1,411,200
2018-09-17 2018-09-13 12.125 119,500 +4,000 0.10% 1,448,938
2018-09-12 2018-09-10 13.000 115,500 -3,700 0.09% 1,501,500
2018-09-06 2018-09-04 13.750 119,200 +7,200 0.10% 1,639,000
2018-09-05 2018-09-03 14.250 112,000 +4,400 0.09% 1,596,000
2018-09-04 2018-08-31 15.750 107,600 -400 0.09% 1,694,700
2018-09-03 2018-08-30 15.250 108,000 -200 0.09% 1,647,000
2018-08-27 2018-08-23 13.750 108,200 -800 0.09% 1,487,750
2018-08-15 2018-08-13 14.500 109,000 +2,400 0.09% 1,580,500
2018-08-14 2018-08-10 14.750 106,600 +800 0.09% 1,572,350
2018-08-08 2018-08-06 14.500 105,800 -22,000 0.09% 1,534,100
2018-08-07 2018-08-03 14.500 127,800 -400 0.10% 1,853,100
2018-08-06 2018-08-02 15.500 128,200 -20,000 0.10% 1,987,100
2018-08-03 2018-08-01 15.500 148,200 -1,400 0.12% 2,297,100
2018-08-02 2018-07-31 14.750 149,600 -2,400 0.12% 2,206,600
2018-07-26 2018-07-24 11.250 152,000 -400 0.12% 1,710,000
2018-07-19 2018-07-17 10.875 152,400 +400 0.12% 1,657,350
2018-07-12 2018-07-10 10.875 152,000 -800 0.12% 1,653,000
2018-07-11 2018-07-09 10.375 152,800 +1,200 0.12% 1,585,300
2018-07-09 2018-07-05 10.750 151,600 -1,200 0.12% 1,629,700
2018-07-06 2018-07-04 11.250 152,800 +1,200 0.12% 1,719,000
2018-07-04 2018-06-29 13.000 151,600 -4,000 0.12% 1,970,800
2018-07-03 2018-06-28 12.500 155,600 -4,000 0.13% 1,945,000
2018-06-27 2018-06-25 13.000 159,600 -200 0.14% 2,074,800
2018-06-25 2018-06-21 13.500 159,800 -17,200 0.14% 2,157,300
2018-06-22 2018-06-20 13.250 177,000 +4,000 0.15% 2,345,250
2018-06-20 2018-06-15 15.000 173,000 +19,600 0.15% 2,595,000
2018-06-15 2018-06-13 16.250 153,400 +1,000 0.13% 2,492,750
2018-06-14 2018-06-12 15.750 152,400 +8,000 0.13% 2,400,300
2018-06-13 2018-06-11 16.250 144,400 +16,000 0.12% 2,346,500
2018-06-12 2018-06-08 16.750 128,400 -4,500 0.11% 2,150,700
2018-06-11 2018-06-07 17.500 132,900 -2,800 0.11% 2,325,750
2018-06-08 2018-06-06 17.250 135,700 +7,300 0.12% 2,340,825
2018-06-07 2018-06-05 18.750 128,400 -60,400 0.11% 2,407,500
2018-06-06 2018-06-04 16.500 188,800 -60,200 0.16% 3,115,200
2018-06-05 2018-06-01 12.250 249,000 -114,800 0.22% 3,050,250
2018-06-04 2018-05-31 10.125 363,800 -10,000 0.32% 3,683,475
2018-05-30 2018-05-28 8.000 373,800 -4,000 0.33% 2,990,400
2018-05-29 2018-05-25 8.000 377,800 -8,000 0.33% 3,022,400
2018-05-28 2018-05-24 8.000 385,800 -4,000 0.34% 3,086,400
2018-05-25 2018-05-23 9.625 389,800 -9,400 0.34% 3,751,825
2018-05-24 2018-05-21 7.250 399,200 +2,800 0.35% 2,894,200
2018-02-13 2018-02-09 6.100 396,400 -3,100 0.35% 2,418,040
2018-02-02 2018-01-31 6.250 399,500 -100 0.35% 2,496,875
2018-01-31 2018-01-29 6.375 399,600 +100 0.35% 2,547,450
2018-01-30 2018-01-26 6.250 399,500 -2,000 0.35% 2,496,875
2018-01-08 2018-01-04 6.250 401,500 -800 0.35% 2,509,375
2017-12-27 2017-12-21 6.875 402,300 +4,400 0.35% 2,765,813
2017-12-22 2017-12-20 7.125 397,900 -4,000 0.35% 2,835,038
2017-12-19 2017-12-15 7.000 401,900 +4,300 0.35% 2,813,300
2017-12-15 2017-12-13 7.250 397,600 -4,000 0.35% 2,882,600
2017-12-14 2017-12-12 7.250 401,600 -4,000 0.35% 2,911,600
2017-12-12 2017-12-08 7.250 405,600 +4,000 0.35% 2,940,600
2017-11-30 2017-11-28 7.250 401,600 -100 0.35% 2,911,600
2017-11-15 2017-11-13 7.750 401,700 -2,000 0.35% 3,113,175
2017-11-10 2017-11-08 7.875 403,700 +100 0.35% 3,179,138
2017-11-07 2017-11-03 8.250 403,600 +8,100 0.35% 3,329,700
2017-11-02 2017-10-31 8.000 395,500 -100 0.41% 3,164,000
2017-10-23 2017-10-19 8.125 395,600 -1,600 0.41% 3,214,250
2017-10-18 2017-10-16 8.125 397,200 +4,000 0.41% 3,227,250
2017-10-12 2017-10-10 7.500 393,200 +4,000 0.41% 2,949,000
2017-10-10 2017-10-06 7.625 389,200 +8,100 0.40% 2,967,650
2017-10-09 2017-10-04 8.250 381,100 +1,900 0.39% 3,144,075
2017-10-06 2017-10-03 8.250 379,200 +6,000 0.39% 3,128,400
2017-09-28 2017-09-26 8.125 373,200 -31,500 0.39% 3,032,250
2017-09-26 2017-09-22 8.125 404,700 +2,000 0.42% 3,288,188
2017-09-12 2017-09-08 7.750 402,700 -100 0.42% 3,120,925
2017-09-05 2017-09-01 8.250 402,800 +100 0.42% 3,323,100
2017-08-29 2017-08-25 8.375 402,700 -8,000 0.42% 3,372,613
2017-08-28 2017-08-24 8.000 410,700 +8,000 0.42% 3,285,600
2017-08-11 2017-08-09 9.375 402,700 -2,000 0.42% 3,775,313
2017-08-09 2017-08-07 8.875 404,700 -1,200 0.42% 3,591,713
2017-07-24 2017-07-20 9.125 405,900 -700 0.43% 3,703,838
2017-07-21 2017-07-19 9.125 406,600 -800 0.43% 3,710,225
2017-07-13 2017-07-11 9.375 407,400 -800 0.44% 3,819,375
2017-07-07 2017-07-05 9.500 408,200 -6,400 0.44% 3,877,900
2017-07-04 2017-06-30 9.375 414,600 -2,400 0.44% 3,886,875
2017-06-30 2017-06-28 9.500 417,000 -4,800 0.45% 3,961,500
2017-06-22 2017-06-20 9.500 421,800 -200 0.45% 4,007,100
2017-06-19 2017-06-15 9.500 422,000 -2,000 0.45% 4,009,000
2017-06-09 2017-06-07 9.625 424,000 -4,000 0.45% 4,081,000
2017-06-06 2017-06-02 9.500 428,000 -9,600 0.46% 4,066,000
2017-06-02 2017-05-31 9.500 437,600 -2,000 0.47% 4,157,200
2017-05-24 2017-05-22 9.000 439,600 -8,500 0.49% 3,956,400
2017-05-19 2017-05-17 8.875 448,100 -800 0.50% 3,976,888
2017-05-18 2017-05-16 8.625 448,900 -100 0.50% 3,871,763
2017-05-16 2017-05-12 8.375 449,000 -2,000 0.50% 3,760,375
2017-05-09 2017-05-05 8.250 451,000 -28,000 0.50% 3,720,750
2017-05-08 2017-05-04 8.250 479,000 -92,000 0.53% 3,951,750
2017-05-05 2017-05-02 8.000 571,000 -12,000 0.63% 4,568,000
2017-05-04 2017-04-28 7.750 583,000 -400 0.65% 4,518,250
2017-04-21 2017-04-19 7.000 583,400 -100 0.65% 4,083,800
2017-02-20 2017-02-16 7.375 583,500 -2,000 0.65% 4,303,313
2017-01-26 2017-01-24 7.125 585,500 -100 0.65% 4,171,688
2017-01-23 2017-01-19 7.000 585,600 -1,200 0.65% 4,099,200
2016-12-09 2016-12-07 7.625 586,800 -600 0.65% 4,474,350
2016-11-28 2016-11-24 8.125 587,400 -34,200 0.65% 4,772,625
2016-11-11 2016-11-09 7.625 621,600 -3,200 0.69% 4,739,700
2016-11-10 2016-11-08 7.500 624,800 +7,200 0.69% 4,686,000
2016-11-09 2016-11-07 7.750 617,600 +8,000 0.68% 4,786,400
2016-11-03 2016-11-01 8.250 609,600 -24,000 0.68% 5,029,200
2016-10-28 2016-10-26 8.375 633,600 +24,900 0.70% 5,306,400
2016-10-24 2016-10-19 8.500 608,700 -4,000 0.67% 5,173,950
2016-10-20 2016-10-18 8.500 612,700 -8,000 0.68% 5,207,950
2016-10-19 2016-10-17 8.750 620,700 -20,400 0.69% 5,431,125
2016-10-18 2016-10-14 8.000 641,100 +8,000 0.71% 5,128,800
2016-10-12 2016-10-07 8.000 633,100 -8,000 0.70% 5,064,800
2016-10-03 2016-09-29 8.000 641,100 +4,000 0.71% 5,128,800
2016-09-29 2016-09-27 8.000 637,100 +8,000 0.71% 5,096,800
2016-09-28 2016-09-26 8.000 629,100 +24,000 0.70% 5,032,800
2016-09-27 2016-09-23 7.875 605,100 -10,400 0.67% 4,765,163
2016-09-20 2016-09-15 7.500 615,500 +6,400 0.82% 4,616,250
2016-09-15 2016-09-13 7.000 609,100 -4,000 0.81% 4,263,700
2016-09-14 2016-09-12 7.000 613,100 +16,000 0.81% 4,291,700
2016-09-01 2016-08-30 6.875 597,100 +8,000 0.79% 4,105,063
2016-08-29 2016-08-25 6.875 589,100 +6,400 0.78% 4,050,063
2016-08-19 2016-08-17 7.375 582,700 +35,200 0.77% 4,297,413
2016-07-21 2016-07-19 7.625 547,500 -6,000 0.73% 4,174,688
2016-06-20 2016-06-16 6.625 553,500 +800 0.74% 3,666,938
2016-06-15 2016-06-13 6.750 552,700 -2,400 0.73% 3,730,725
2016-06-10 2016-06-07 7.000 555,100 +4,400 0.74% 3,885,700
2016-06-02 2016-05-31 7.125 550,700 -100 0.73% 3,923,738
2016-05-31 2016-05-27 7.000 550,800 -1,200 0.73% 3,855,600
2016-05-27 2016-05-25 7.000 552,000 +1,600 0.73% 3,864,000
2016-05-26 2016-05-24 7.000 550,400 -2,400 0.73% 3,852,800
2016-05-24 2016-05-20 7.000 552,800 +2,400 0.73% 3,869,600
2016-05-23 2016-05-19 7.000 550,400 +2,400 0.73% 3,852,800
2016-05-19 2016-05-17 7.375 548,000 +1,600 0.73% 4,041,500
2016-05-17 2016-05-13 8.750 546,400 -2,400 0.73% 4,781,000
2016-05-16 2016-05-12 6.875 548,800 +2,400 0.73% 3,773,000
2016-05-13 2016-05-11 7.125 546,400 +400 0.73% 3,893,100
2016-05-09 2016-05-05 7.625 546,000 -2,400 0.73% 4,163,250
2016-05-05 2016-05-03 7.500 548,400 +2,400 0.73% 4,113,000
2016-04-25 2016-04-21 8.000 546,000 -1,600 0.73% 4,368,000
2016-04-21 2016-04-19 8.250 547,600 +1,600 0.73% 4,517,700
2016-04-13 2016-04-11 7.750 546,000 -2,400 0.73% 4,231,500
2016-04-12 2016-04-08 8.125 548,400 +1,600 0.73% 4,455,750
2016-04-11 2016-04-07 8.250 546,800 +4,800 0.73% 4,511,100
2016-03-30 2016-03-24 9.000 542,000 +2,000 0.72% 4,878,000
2016-02-11 2016-02-04 9.000 540,000 -200 0.72% 4,860,000
2016-02-05 2016-02-03 8.625 540,200 +200 0.72% 4,659,225
2016-02-04 2016-02-02 9.000 540,000 -2,400 0.72% 4,860,000
2016-02-03 2016-02-01 9.000 542,400 +2,400 0.72% 4,881,600
2016-01-19 2016-01-15 8.375 540,000 -2,400 0.72% 4,522,500
2016-01-18 2016-01-14 8.250 542,400 +2,400 0.72% 4,474,800
2015-12-15 2015-12-11 9.000 540,000 -1,600 0.79% 4,860,000
2015-12-11 2015-12-09 9.000 541,600 +1,600 0.79% 4,874,400
2015-12-10 2015-12-08 9.125 540,000 -3,200 0.79% 4,927,500
2015-12-08 2015-12-04 9.625 543,200 -3,300 0.79% 5,228,300
2015-11-25 2015-11-23 9.375 546,500 -2,000 0.80% 5,123,438
2015-11-23 2015-11-19 9.250 548,500 -1,200 0.80% 5,073,625
2015-11-20 2015-11-18 9.375 549,700 +3,200 0.80% 5,153,438
2015-11-11 2015-11-09 9.750 546,500 -4,000 0.80% 5,328,375
2015-10-19 2015-10-15 9.500 550,500 -4,000 0.80% 5,229,750
2015-09-25 2015-09-23 8.875 554,500 -14,000 0.81% 4,921,188
2015-09-24 2015-09-22 9.125 568,500 +20,000 0.83% 5,187,563
2015-09-22 2015-09-18 9.125 548,500 +2,000 0.80% 5,005,063
2015-09-18 2015-09-16 9.125 546,500 -1,600 0.80% 4,986,813
2015-09-17 2015-09-15 9.125 548,100 -3,100 0.80% 5,001,413
2015-09-16 2015-09-14 9.375 551,200 +8,000 0.81% 5,167,500
2015-09-15 2015-09-11 10.000 543,200 +2,400 0.79% 5,432,000
2015-09-11 2015-09-09 10.250 540,800 -87,400 0.79% 5,543,200
2015-09-10 2015-09-08 10.000 628,200 -34,400 0.92% 6,282,000
2015-09-07 2015-09-02 10.250 662,600 +100 0.97% 6,791,650
2015-09-01 2015-08-28 10.625 662,500 -10,000 0.97% 7,039,063
2015-08-28 2015-08-26 10.000 672,500 +16,000 0.98% 6,725,000
2015-08-26 2015-08-24 9.875 656,500 -84,000 0.96% 6,482,938
2015-08-25 2015-08-21 9.875 740,500 +2,900 1.08% 7,312,438
2015-08-24 2015-08-20 12.250 737,600 -1,200 1.08% 9,035,600
2015-08-21 2015-08-19 12.250 738,800 +800 1.08% 9,050,300
2015-08-20 2015-08-18 12.375 738,000 +47,200 1.08% 9,132,750
2015-08-19 2015-08-17 12.250 690,800 -6,800 1.01% 8,462,300
2015-08-18 2015-08-14 12.250 697,600 +28,000 1.02% 8,545,600
2015-08-17 2015-08-13 12.500 669,600 +48,000 0.98% 8,370,000
2015-08-14 2015-08-12 12.500 621,600 +130,000 0.91% 7,770,000
2015-08-12 2015-08-10 11.875 491,600 -1,200 0.72% 5,837,750
2015-08-07 2015-08-05 11.500 492,800 +1,200 0.72% 5,667,200
2015-08-06 2015-08-04 11.625 491,600 -1,200 0.72% 5,714,850
2015-08-04 2015-07-31 11.625 492,800 +1,200 0.72% 5,728,800
2015-08-03 2015-07-30 12.125 491,600 -2,000 0.72% 5,960,650
2015-07-30 2015-07-28 11.750 493,600 +400 0.72% 5,799,800
2015-07-29 2015-07-27 11.625 493,200 +3,100 0.72% 5,733,450
2015-07-24 2015-07-22 12.250 490,100 -1,700 0.72% 6,003,725
2015-07-23 2015-07-21 11.750 491,800 +1,700 0.72% 5,778,650
2015-07-22 2015-07-20 11.500 490,100 +3,200 0.72% 5,636,150
2015-07-20 2015-07-16 10.750 486,900 -1,600 0.71% 5,234,175
2015-07-08 2015-07-06 9.750 488,500 +37,700 0.71% 4,762,875
2015-07-07 2015-07-03 11.000 450,800 +82,300 0.66% 4,958,800
2015-07-06 2015-07-02 12.250 368,500 -2,000 0.54% 4,514,125
2015-07-02 2015-06-29 12.250 370,500 -5,500 0.54% 4,538,625
2015-06-30 2015-06-26 13.000 376,000 -10,200 0.55% 4,888,000
2015-06-29 2015-06-25 13.000 386,200 -2,000 0.56% 5,020,600
2015-06-26 2015-06-24 14.000 388,200 +300 0.57% 5,434,800
2015-06-23 2015-06-19 12.750 387,900 +2,000 0.57% 4,945,725
2015-06-22 2015-06-18 12.750 385,900 -2,000 0.56% 4,920,225
2015-06-18 2015-06-16 12.750 387,900 +2,800 0.57% 4,945,725
2015-06-17 2015-06-15 13.000 385,100 -38,500 0.56% 5,006,300
2015-06-16 2015-06-12 14.000 423,600 +3,200 0.62% 5,930,400
2015-06-15 2015-06-11 14.250 420,400 -3,700 0.61% 5,990,700
2015-06-12 2015-06-10 13.750 424,100 +2,400 0.62% 5,831,375
2015-06-11 2015-06-09 13.000 421,700 -800 0.62% 5,482,100
2015-06-09 2015-06-05 14.500 422,500 +2,000 0.62% 6,126,250
2015-06-08 2015-06-04 14.750 420,500 +11,600 0.61% 6,202,375
2015-06-05 2015-06-03 15.750 408,900 -2,300 0.60% 6,440,175
2015-06-04 2015-06-02 14.500 411,200 +2,000 0.60% 5,962,400
2015-06-03 2015-06-01 14.500 409,200 -1,600 0.60% 5,933,400
2015-06-02 2015-05-29 14.250 410,800 -1,600 0.60% 5,853,900
2015-05-29 2015-05-27 14.500 412,400 +4,700 0.60% 5,979,800
2015-05-28 2015-05-26 14.750 407,700 +2,000 0.60% 6,013,575
2015-05-27 2015-05-22 14.000 405,700 +3,200 0.59% 5,679,800
2015-05-21 2015-05-19 12.250 402,500 -1,600 0.59% 4,930,625
2015-05-19 2015-05-15 11.750 404,100 +1,200 0.59% 4,748,175
2015-05-18 2015-05-14 11.875 402,900 +300 0.59% 4,784,438
2015-05-15 2015-05-13 11.750 402,600 -9,800 0.59% 4,730,550
2015-05-14 2015-05-12 11.875 412,400 +1,600 0.60% 4,897,250
2015-05-13 2015-05-11 12.750 410,800 -6,000 0.60% 5,237,700
2015-05-11 2015-05-07 10.500 416,800 +4,000 0.61% 4,376,400
2015-05-08 2015-05-06 11.125 412,800 +1,600 0.60% 4,592,400
2015-05-07 2015-05-05 11.375 411,200 -2,000 0.60% 4,677,400
2015-05-06 2015-05-04 11.750 413,200 +2,000 0.60% 4,855,100
2015-05-04 2015-04-29 11.500 411,200 -8,600 0.60% 4,728,800
2015-04-30 2015-04-28 11.375 419,800 -3,900 0.61% 4,775,225
2015-04-29 2015-04-27 11.500 423,700 +3,200 0.62% 4,872,550
2015-04-24 2015-04-22 11.250 420,500 +24,700 0.61% 4,730,625
2015-04-23 2015-04-21 11.375 395,800 -600 0.58% 4,502,225
2015-04-20 2015-04-16 11.375 396,400 -500 0.58% 4,509,050
2015-04-17 2015-04-15 11.000 396,900 +2,500 0.58% 4,365,900
2015-04-16 2015-04-14 12.000 394,400 -1,200 0.58% 4,732,800
2015-04-15 2015-04-13 12.250 395,600 -5,700 0.58% 4,846,100
2015-04-14 2015-04-10 11.125 401,300 -1,600 0.59% 4,464,463
2015-04-13 2015-04-09 10.500 402,900 -400 0.59% 4,230,450
2015-04-10 2015-04-08 10.625 403,300 +1,100 0.59% 4,285,063
2015-04-09 2015-04-02 10.125 402,200 -300 0.59% 4,072,275
2015-04-08 2015-04-01 9.750 402,500 +2,800 0.59% 3,924,375
2015-04-01 2015-03-30 9.875 399,700 -41,400 0.58% 3,947,038
2015-03-30 2015-03-26 10.000 441,100 +4,000 0.64% 4,411,000
2015-03-19 2015-03-17 9.125 437,100 -32,700 0.64% 3,988,538
2015-03-09 2015-03-05 9.375 469,800 +26,400 0.69% 4,404,375
2015-03-03 2015-02-27 9.250 443,400 +5,100 0.65% 4,101,450
2015-03-02 2015-02-26 9.250 438,300 -1,400 0.64% 4,054,275
2015-02-10 2015-02-06 9.250 439,700 +1,400 0.64% 4,067,225
2015-02-06 2015-02-04 9.375 438,300 -2,000 0.64% 4,109,063
2015-02-04 2015-02-02 9.250 440,300 +2,000 0.64% 4,072,775
2015-01-30 2015-01-28 9.625 438,300 -2,900 0.64% 4,218,638
2015-01-29 2015-01-27 9.875 441,200 -5,200 0.65% 4,356,850
2015-01-28 2015-01-26 9.875 446,400 +8,000 0.65% 4,408,200
2015-01-26 2015-01-22 10.000 438,400 -1,200 0.64% 4,384,000
2015-01-23 2015-01-21 9.750 439,600 -100 0.64% 4,286,100
2015-01-14 2015-01-12 10.500 439,700 -1,800 0.64% 4,616,850
2015-01-13 2015-01-09 10.500 441,500 +5,000 0.65% 4,635,750
2015-01-08 2015-01-06 9.125 436,500 -2,800 0.64% 3,983,063
2015-01-07 2015-01-05 9.125 439,300 +2,800 0.64% 4,008,613
2015-01-06 2015-01-02 9.000 436,500 -1,700 0.64% 3,928,500
2014-12-22 2014-12-18 9.250 438,200 -1,600 0.64% 4,053,350
2014-12-12 2014-12-10 8.875 439,800 -1,600 0.64% 3,903,225
2014-12-10 2014-12-08 8.750 441,400 +1,200 0.65% 3,862,250
2014-12-09 2014-12-05 9.750 440,200 +400 0.64% 4,291,950
2014-12-08 2014-12-04 10.375 439,800 -1,700 0.64% 4,562,925
2014-12-05 2014-12-03 10.000 441,500 +600 0.65% 4,415,000
2014-12-04 2014-12-02 10.000 440,900 +2,400 0.64% 4,409,000
2014-12-01 2014-11-27 10.750 438,500 -2,000 0.64% 4,713,875
2014-11-25 2014-11-21 11.000 440,500 -2,900 0.64% 4,845,500
2014-11-24 2014-11-20 10.625 443,400 +2,500 0.65% 4,711,125
2014-11-21 2014-11-19 11.000 440,900 +3,200 0.64% 4,849,900
2014-11-20 2014-11-18 11.125 437,700 +4,800 0.64% 4,869,413
2014-11-19 2014-11-17 11.250 432,900 +1,600 0.63% 4,870,125
2014-11-17 2014-11-13 11.375 431,300 -2,000 0.63% 4,906,038
2014-11-13 2014-11-11 11.250 433,300 +3,600 0.63% 4,874,625
2014-11-05 2014-11-03 11.500 429,700 +1,200 0.63% 4,941,550
2014-11-04 2014-10-31 11.750 428,500 -1,200 0.63% 5,034,875
2014-10-31 2014-10-29 11.625 429,700 +1,100 0.63% 4,995,263
2014-10-24 2014-10-22 11.750 428,600 +2,000 0.63% 5,036,050
2014-10-22 2014-10-20 12.125 426,600 -2,000 0.62% 5,172,525
2014-10-21 2014-10-17 11.875 428,600 +9,400 0.63% 5,089,625
2014-10-16 2014-10-14 11.750 419,200 -7,600 0.61% 4,925,600
2014-10-10 2014-10-08 12.375 426,800 -2,000 0.62% 5,281,650
2014-10-09 2014-10-07 12.125 428,800 +2,000 0.63% 5,199,200
2014-10-08 2014-10-06 12.000 426,800 +400 0.62% 5,121,600
2014-10-07 2014-10-03 11.625 426,400 +1,600 0.62% 4,956,900
2014-10-06 2014-09-30 11.500 424,800 -1,600 0.62% 4,885,200
2014-10-03 2014-09-29 11.625 426,400 -1,600 0.62% 4,956,900
2014-09-30 2014-09-26 12.000 428,000 +400 0.63% 5,136,000
2014-09-25 2014-09-23 11.875 427,600 +400 0.63% 5,077,750
2014-09-24 2014-09-22 12.125 427,200 -4,000 0.62% 5,179,800
2014-09-23 2014-09-19 12.500 431,200 +4,000 0.63% 5,390,000
2014-09-19 2014-09-17 11.750 427,200 -800 0.62% 5,019,600
2014-09-18 2014-09-16 11.625 428,000 +1,600 0.63% 4,975,500
2014-09-12 2014-09-10 12.375 426,400 -1,600 0.62% 5,276,700
2014-09-11 2014-09-08 11.875 428,000 +1,000 0.63% 5,082,500
2014-09-10 2014-09-05 12.250 427,000 -200 0.62% 5,230,750
2014-09-08 2014-09-04 12.750 427,200 -4,000 0.62% 5,446,800
2014-09-05 2014-09-03 12.500 431,200 -1,200 0.63% 5,390,000
2014-09-04 2014-09-02 12.500 432,400 -2,800 0.63% 5,405,000
2014-09-01 2014-08-28 11.000 435,200 +9,400 0.64% 4,787,200
2014-08-27 2014-08-25 11.250 425,800 +1,600 0.62% 4,790,250
2014-08-25 2014-08-21 10.875 424,200 +2,400 0.62% 4,613,175
2014-08-12 2014-08-08 10.500 421,800 +100 0.62% 4,428,900
2014-08-06 2014-08-04 10.375 421,700 -800 0.62% 4,375,138
2014-08-05 2014-08-01 9.875 422,500 -8,000 0.62% 4,172,188
2014-06-12 2014-06-10 10.000 430,500 +2,000 0.63% 4,305,000
2014-05-14 2014-05-12 9.125 428,500 +8,000 0.63% 3,910,063
2014-04-17 2014-04-15 11.750 420,500 -4,000 0.61% 4,940,875
2014-04-11 2014-04-09 12.000 424,500 +500 0.62% 5,094,000
2014-04-01 2014-03-28 11.500 424,000 -11,300 0.62% 4,876,000
2014-03-31 2014-03-27 12.000 435,300 -40,000 0.64% 5,223,600
2014-03-27 2014-03-25 12.500 475,300 +2,600 0.69% 5,941,250
2014-03-25 2014-03-21 13.500 472,700 -1,600 0.69% 6,381,450
2014-03-24 2014-03-20 12.500 474,300 +1,600 0.69% 5,928,750
2014-03-07 2014-03-05 15.500 472,700 +4,000 0.69% 7,326,850
2014-03-04 2014-02-28 15.750 468,700 -2,400 0.69% 7,382,025
2014-03-03 2014-02-27 15.500 471,100 -2,400 0.69% 7,302,050
2014-02-27 2014-02-25 15.250 473,500 +18,400 0.69% 7,220,875
2014-02-26 2014-02-24 15.000 455,100 +86,000 0.67% 6,826,500
2014-02-25 2014-02-21 16.500 369,100 +35,000 0.54% 6,090,150
2014-02-24 2014-02-20 17.250 334,100 +32,400 0.49% 5,763,225
2014-02-21 2014-02-19 15.000 301,700 -1,600 0.44% 4,525,500
2014-02-18 2014-02-14 13.500 303,300 +1,600 0.44% 4,094,550
2014-02-06 2014-02-04 13.000 301,700 -1,000 0.44% 3,922,100
2014-02-05 2014-01-30 13.250 302,700 -400 0.44% 4,010,775
2014-01-22 2014-01-20 13.500 303,100 -4,000 0.44% 4,091,850
2014-01-14 2014-01-10 13.000 307,100 -4,100 0.45% 3,992,300
2014-01-10 2014-01-08 13.000 311,200 +1,100 0.46% 4,045,600
2014-01-08 2014-01-06 12.750 310,100 -8,000 0.45% 3,953,775
2014-01-07 2014-01-03 13.250 318,100 -4,000 0.47% 4,214,825
2014-01-03 2013-12-31 13.750 322,100 -3,700 0.47% 4,428,875
2014-01-02 2013-12-27 14.750 325,800 -1,900 0.48% 4,805,550
2013-12-30 2013-12-24 14.750 327,700 -8,300 0.48% 4,833,575
2013-12-20 2013-12-18 13.750 336,000 +3,000 0.49% 4,620,000
2013-12-17 2013-12-13 15.500 333,000 +5,000 0.49% 5,161,500
2013-12-16 2013-12-12 15.500 328,000 -7,900 0.48% 5,084,000
2013-12-13 2013-12-11 14.500 335,900 +8,500 0.49% 4,870,550
2013-12-12 2013-12-10 14.500 327,400 +4,700 0.48% 4,747,300
2013-12-11 2013-12-09 13.750 322,700 -4,000 0.47% 4,437,125
2013-12-10 2013-12-06 13.750 326,700 -1,600 0.48% 4,492,125
2013-12-06 2013-12-04 12.250 328,300 -2,000 0.48% 4,021,675
2013-12-02 2013-11-28 13.000 330,300 +4,000 0.48% 4,293,900
2013-11-29 2013-11-27 13.000 326,300 +7,600 0.48% 4,241,900
2013-11-28 2013-11-26 13.000 318,700 -11,900 0.47% 4,143,100
2013-11-27 2013-11-25 12.750 330,600 +3,200 0.48% 4,215,150
2013-11-26 2013-11-22 10.125 327,400 -8,000 0.48% 3,314,925
2013-11-21 2013-11-19 11.000 335,400 -16,000 0.49% 3,689,400
2013-11-20 2013-11-18 9.375 351,400 +6,200 0.51% 3,294,375
2013-11-14 2013-11-12 8.250 345,200 +200 0.50% 2,847,900
2013-11-13 2013-11-11 8.375 345,000 +4,400 0.50% 2,889,375
2013-11-05 2013-11-01 8.250 340,600 +900 0.50% 2,809,950
2013-10-25 2013-10-23 8.250 339,700 +3,000 0.50% 2,802,525
2013-10-24 2013-10-22 8.375 336,700 +800 0.49% 2,819,863
2013-10-23 2013-10-21 8.250 335,900 -8,000 0.49% 2,771,175
2013-10-03 2013-09-30 7.875 343,900 +7,400 0.50% 2,708,213
2013-09-30 2013-09-26 8.000 336,500 +7,000 0.49% 2,692,000
2013-09-24 2013-09-19 8.125 329,500 +10,400 0.48% 2,677,188
2013-09-19 2013-09-17 8.000 319,100 +7,300 0.47% 2,552,800
2013-09-17 2013-09-13 8.125 311,800 +7,100 0.46% 2,533,375
2013-09-12 2013-09-10 8.375 304,700 -4,000 0.45% 2,551,863
2013-09-11 2013-09-09 8.375 308,700 -800 0.45% 2,585,363
2013-09-10 2013-09-06 8.375 309,500 -2,000 0.45% 2,592,063
2013-09-05 2013-09-03 8.125 311,500 +2,000 0.46% 2,530,938
2013-08-30 2013-08-28 7.625 309,500 +7,000 0.45% 2,359,938
2013-08-29 2013-08-27 7.625 302,500 +10,400 0.44% 2,306,563
2013-08-28 2013-08-26 7.750 292,100 +9,600 0.43% 2,263,775
2013-08-23 2013-08-21 7.750 282,500 +100 0.41% 2,189,375
2013-08-22 2013-08-20 7.750 282,400 +22,100 0.41% 2,188,600
2013-08-16 2013-08-13 7.750 260,300 +11,900 0.38% 2,017,325
2013-08-15 2013-08-12 7.750 248,400 +10,400 0.36% 1,925,100
2013-08-13 2013-08-09 7.625 238,000 +7,800 0.35% 1,814,750
2013-08-12 2013-08-08 7.625 230,200 -9,000 0.34% 1,755,275
2013-08-08 2013-08-06 7.375 239,200 +13,500 0.35% 1,764,100
2013-08-07 2013-08-05 7.500 225,700 -2,000 0.33% 1,692,750
2013-08-06 2013-08-02 7.500 227,700 +2,000 0.33% 1,707,750
2013-08-05 2013-08-01 7.500 225,700 -1,200 0.33% 1,692,750
2013-08-02 2013-07-31 7.375 226,900 +10,000 0.33% 1,673,388
2013-07-25 2013-07-23 7.500 216,900 -4,000 0.32% 1,626,750
2013-06-27 2013-06-25 7.625 220,900 +4,000 0.32% 1,684,363
2013-05-27 2013-05-23 8.250 216,900 +5,800 0.32% 1,789,425
2013-05-22 2013-05-20 8.625 211,100 +5,600 0.31% 1,820,738
2013-05-09 2013-05-07 8.625 205,500 +4,000 0.30% 1,772,438
2013-04-25 2013-04-23 8.750 201,500 -2,000 0.29% 1,763,125
2013-04-09 2013-04-05 8.875 203,500 -4,000 0.30% 1,806,063
2013-03-07 2013-03-05 9.375 207,500 +4,100 0.30% 1,945,313
2013-02-15 2013-02-08 9.625 203,400 +400 0.30% 1,957,725
2013-02-08 2013-02-06 9.875 203,000 +2,300 0.30% 2,004,625
2013-02-07 2013-02-05 9.750 200,700 -400 0.29% 1,956,825
2013-02-04 2013-01-31 10.250 201,100 -4,000 0.29% 2,061,275
2013-01-31 2013-01-29 10.375 205,100 -3,200 0.30% 2,127,913
2013-01-28 2013-01-24 10.625 208,300 +3,200 0.30% 2,213,188
2013-01-23 2013-01-21 10.625 205,100 +4,000 0.30% 2,179,188
2013-01-17 2013-01-15 10.625 201,100 +4,000 0.29% 2,136,688
2013-01-14 2013-01-10 10.750 197,100 -5,200 0.29% 2,118,825
2013-01-10 2013-01-08 10.750 202,300 -8,000 0.30% 2,174,725
2013-01-09 2013-01-07 10.750 210,300 -6,000 0.31% 2,260,725
2013-01-08 2013-01-04 9.875 216,300 +10,000 0.32% 2,135,963
2013-01-07 2013-01-03 10.000 206,300 -6,000 0.30% 2,063,000
2013-01-04 2013-01-02 9.750 212,300 -2,000 0.31% 2,069,925
2012-12-28 2012-12-24 9.625 214,300 +1,000 0.31% 2,062,638
2012-12-07 2012-12-05 9.500 213,300 +6,000 0.31% 2,026,350
2012-12-04 2012-11-30 9.625 207,300 +2,400 0.30% 1,995,263
2012-11-30 2012-11-28 9.625 204,900 +1,600 0.30% 1,972,163
2012-11-28 2012-11-26 9.625 203,300 +1,200 0.30% 1,956,763
2012-11-16 2012-11-14 10.125 202,100 +600 0.30% 2,046,263
2012-11-13 2012-11-09 10.125 201,500 -4,000 0.29% 2,040,188
2012-11-09 2012-11-07 9.750 205,500 -1,600 0.30% 2,003,625
2012-10-25 2012-10-22 9.875 207,100 -200 0.30% 2,045,113
2012-10-24 2012-10-19 9.750 207,300 -2,000 0.30% 2,021,175
2012-10-22 2012-10-18 9.750 209,300 +2,000 0.31% 2,040,675
2012-10-11 2012-10-09 9.625 207,300 -100 0.30% 1,995,263
2012-09-21 2012-09-19 9.375 207,400 -1,219,500 0.30% 1,944,375
2012-08-27 2012-08-23 9.875 1,426,900 +4,000 2.09% 14,090,638
2012-08-24 2012-08-22 10.125 1,422,900 -14,400 2.08% 14,406,863
2012-08-23 2012-08-21 9.875 1,437,300 -10,000 2.10% 14,193,338
2012-08-22 2012-08-20 9.750 1,447,300 -20,000 2.12% 14,111,175
2012-08-21 2012-08-17 9.750 1,467,300 -8,000 2.15% 14,306,175
2012-08-20 2012-08-16 9.750 1,475,300 -16,000 2.16% 14,384,175
2012-08-17 2012-08-15 9.500 1,491,300 -56,000 2.18% 14,167,350
2012-08-02 2012-07-31 9.750 1,547,300 -1,200 2.26% 15,086,175
2012-07-25 2012-07-23 10.000 1,548,500 -286,000 2.26% 15,485,000
2012-07-18 2012-07-16 10.000 1,834,500 -800 2.68% 18,345,000
2012-07-11 2012-07-09 10.000 1,835,300 -400 2.68% 18,353,000
2012-07-06 2012-07-04 10.250 1,835,700 +29,600 2.68% 18,815,925
2012-07-05 2012-07-03 10.250 1,806,100 +18,300 2.64% 18,512,525
2012-07-04 2012-06-29 10.375 1,787,800 +1,600 2.61% 18,548,425
2012-07-03 2012-06-28 10.125 1,786,200 +25,700 2.61% 18,085,275
2012-06-29 2012-06-27 10.250 1,760,500 +20,400 2.57% 18,045,125
2012-06-28 2012-06-26 10.125 1,740,100 +14,400 2.54% 17,618,513
2012-06-27 2012-06-25 10.050 1,725,700 +3,200 2.52% 17,343,285
2012-06-26 2012-06-22 10.050 1,722,500 -9,393 2.52% 17,311,125
2012-06-25 2012-06-21 10.050 1,731,893 +14,483 2.48% 17,405,525
2012-06-22 2012-06-20 9.927 1,717,410 +6,833 2.46% 17,049,483
2012-06-21 2012-06-19 9.927 1,710,577 +16,318 2.45% 16,981,649
2012-06-20 2012-06-18 9.927 1,694,259 +4,182 2.43% 16,819,653
2012-06-19 2012-06-15 9.927 1,690,077 +8,159 2.42% 16,778,136
2012-06-18 2012-06-14 9.927 1,681,918 +8,159 2.41% 16,697,138
2012-06-15 2012-06-13 9.927 1,673,759 +4,080 2.40% 16,616,140
2012-06-14 2012-06-12 9.927 1,669,679 +12,239 2.39% 16,575,636
2012-06-12 2012-06-08 9.805 1,657,440 +6,017 2.38% 16,250,997
2012-06-11 2012-06-07 9.682 1,651,423 +6,120 2.37% 15,989,601
2012-06-08 2012-06-06 9.560 1,645,303 +11,830 2.36% 15,728,695
2012-06-07 2012-06-05 9.682 1,633,473 +3,978 2.34% 15,815,804
2012-06-06 2012-06-04 9.682 1,629,495 +19,378 2.34% 15,777,287
2012-06-05 2012-06-01 9.805 1,610,117 -714 2.31% 15,787,001
2012-06-04 2012-05-31 9.805 1,610,831 +12,647 2.31% 15,794,002
2012-06-01 2012-05-30 9.805 1,598,184 +7,547 2.29% 15,669,999
2012-05-31 2012-05-29 9.805 1,590,637 +14,687 2.28% 15,596,002
2012-05-30 2012-05-28 9.805 1,575,950 +4,079 2.26% 15,451,998
2012-05-25 2012-05-23 9.805 1,571,871 +4,080 2.25% 15,412,003
2012-05-24 2012-05-22 9.805 1,567,791 -24,478 2.25% 15,372,000
2012-05-23 2012-05-21 9.682 1,592,269 -11,423 2.28% 15,416,853
2012-05-22 2012-05-18 9.805 1,603,692 +4,080 2.30% 15,724,004
2012-05-18 2012-05-16 9.682 1,599,612 +816 2.29% 15,487,951
2012-05-17 2012-05-15 10.050 1,598,796 +22,642 2.29% 16,067,900
2012-05-16 2012-05-14 10.050 1,576,154 +52,015 2.26% 15,840,348
2012-05-15 2012-05-11 10.050 1,524,139 +59,970 2.19% 15,317,597
2012-05-14 2012-05-10 10.050 1,464,169 +11,117 2.10% 14,714,898
2012-05-11 2012-05-09 10.050 1,453,052 +20,398 2.08% 14,603,173
2012-05-10 2012-05-08 10.050 1,432,654 +4,895 2.05% 14,398,173
2012-05-09 2012-05-07 10.050 1,427,759 +12,239 2.05% 14,348,978
2012-05-08 2012-05-04 10.050 1,415,520 +40,796 2.03% 14,225,976
2012-05-07 2012-05-03 10.050 1,374,724 +30,903 1.97% 13,815,976
2012-05-04 2012-05-02 10.050 1,343,821 +21,214 1.93% 13,505,401
2012-05-03 2012-04-30 10.050 1,322,607 +13,259 1.90% 13,292,200
2012-05-02 2012-04-27 10.050 1,309,348 +57,114 1.88% 13,158,947
2012-04-30 2012-04-26 10.050 1,252,234 +18,154 1.80% 12,584,952
2012-04-27 2012-04-25 10.050 1,234,080 +75,065 1.77% 12,402,504
2012-04-26 2012-04-24 10.050 1,159,015 +8,159 1.66% 11,648,101
2012-04-16 2012-04-12 10.050 1,150,856 +8,159 1.65% 11,566,103
2012-04-13 2012-04-11 10.050 1,142,697 -611 1.64% 11,484,105
2012-04-03 2012-03-30 10.173 1,143,308 +815 1.64% 11,630,370
2012-04-02 2012-03-29 10.050 1,142,493 +612 1.64% 11,482,055
2012-03-13 2012-03-09 11.888 1,141,881 -7,649 1.64% 13,575,155
2012-03-12 2012-03-08 11.766 1,149,530 +7,649 1.65% 13,525,202
2012-02-22 2012-02-20 11.888 1,141,881 -1,019 1.64% 13,575,155
2012-02-15 2012-02-13 11.888 1,142,900 -2,448 1.64% 13,587,269
2012-02-14 2012-02-10 11.766 1,145,348 -7,344 1.64% 13,475,997
2012-02-13 2012-02-09 12.256 1,152,692 +8,160 1.65% 14,127,506
2012-02-08 2012-02-06 11.766 1,144,532 -3,264 1.64% 13,466,396
2012-02-07 2012-02-03 11.766 1,147,796 +4,896 1.65% 13,504,800
2012-02-02 2012-01-31 11.030 1,142,900 -4,080 1.64% 12,606,745
2012-01-31 2012-01-27 11.276 1,146,980 +2,040 1.64% 12,932,899
2012-01-12 2012-01-10 11.030 1,144,940 +816 1.64% 12,629,247
2012-01-11 2012-01-09 10.785 1,144,124 +7,343 1.64% 12,339,796
2012-01-10 2012-01-06 10.908 1,136,781 +9,179 1.63% 12,399,924
2012-01-09 2012-01-05 11.030 1,127,602 +408 1.62% 12,438,000
2012-01-06 2012-01-04 11.030 1,127,194 +204 1.62% 12,433,500
2012-01-05 2012-01-03 11.153 1,126,990 +14,483 1.62% 12,569,374
2011-12-28 2011-12-22 11.153 1,112,507 +2,957 1.59% 12,407,845
2011-12-23 2011-12-21 11.276 1,109,550 +306 1.59% 12,510,853
2011-12-09 2011-12-07 12.011 1,109,244 +3,060 1.59% 13,323,103
2011-12-08 2011-12-06 11.888 1,106,184 +4,080 1.59% 13,150,774
2011-12-06 2011-12-02 12.501 1,102,104 +4,895 1.58% 13,777,644
2011-11-25 2011-11-23 11.643 1,097,209 -306 1.57% 12,775,126
2011-11-24 2011-11-22 11.766 1,097,515 +3,672 1.57% 12,913,201
2011-11-18 2011-11-16 12.256 1,093,843 +5,099 1.57% 13,406,247
2011-11-17 2011-11-15 12.501 1,088,744 -204 1.56% 13,610,628
2011-11-16 2011-11-14 12.746 1,088,948 -2,040 1.56% 13,880,103
2011-11-15 2011-11-11 12.501 1,090,988 +12,851 1.56% 13,638,680
2011-11-14 2011-11-10 12.501 1,078,137 -62,826 1.55% 13,478,027
2011-11-11 2011-11-09 13.482 1,140,963 +12,851 1.64% 15,382,129
2011-11-10 2011-11-08 13.972 1,128,112 -74,657 1.62% 15,761,926
2011-11-09 2011-11-07 14.707 1,202,769 -292,405 1.72% 17,689,505
2011-11-08 2011-11-04 12.256 1,495,174 +111,781 2.14% 18,324,998
2011-11-07 2011-11-03 11.276 1,383,393 +70,883 1.98% 15,598,600
2011-11-04 2011-11-02 10.663 1,312,510 +1,632 1.88% 13,995,038
2011-11-03 2011-11-01 10.540 1,310,878 +21,112 1.88% 13,816,974
2011-11-02 2011-10-31 11.030 1,289,766 +54,768 1.85% 14,226,748
2011-11-01 2011-10-28 11.030 1,234,998 +79,451 1.77% 13,622,630
2011-10-31 2011-10-27 10.540 1,155,547 +35,186 1.66% 12,179,747
2011-10-28 2011-10-26 10.173 1,120,361 +20,398 1.61% 11,396,941
2011-10-27 2011-10-25 10.295 1,099,963 +8,160 1.58% 11,324,253
2011-10-24 2011-10-20 10.050 1,091,803 -714 1.57% 10,972,620
2011-10-21 2011-10-19 10.173 1,092,517 +5,915 1.57% 11,113,696
2011-10-19 2011-10-17 11.030 1,086,602 +4,896 1.56% 11,985,750
2011-10-18 2011-10-14 10.418 1,081,706 -36,062,744 1.55% 11,268,870
2011-10-13 2011-10-11 9.927 37,144,450 +8,159 53.25% 368,749,262
2011-10-12 2011-10-10 9.560 37,136,291 +12,239 53.24% 355,013,884
2011-10-11 2011-10-07 9.682 37,124,052 +6,120 53.22% 359,446,843
2011-10-10 2011-10-06 9.560 37,117,932 +20,398 53.21% 354,838,377
2011-10-03 2011-09-28 10.418 37,097,534 -102 53.18% 386,470,347
2011-09-30 2011-09-27 9.682 37,097,636 +36,085,181 53.19% 359,191,074
2011-09-27 2011-09-23 10.050 1,012,455 -12,239 1.45% 10,175,173
2011-09-16 2011-09-14 10.663 1,024,694 +8,159 1.47% 10,926,112
2011-09-08 2011-09-06 10.908 1,016,535 -408 1.46% 11,088,289
2011-09-01 2011-08-30 11.153 1,016,943 -3,059 1.46% 11,342,015
2011-08-31 2011-08-29 10.908 1,020,002 -2,244 1.46% 11,126,107
2011-08-25 2011-08-23 11.030 1,022,246 -2,856 1.47% 11,275,872
2011-08-24 2011-08-22 11.030 1,025,102 +5,915 1.47% 11,307,375
2011-08-23 2011-08-19 11.766 1,019,187 +70,374 1.46% 11,991,605
2011-08-22 2011-08-18 11.888 948,813 +15,298 1.36% 11,279,882
2011-08-19 2011-08-17 11.888 933,515 -2,448 1.34% 11,098,013
2011-08-17 2011-08-15 12.011 935,963 -2,039 1.34% 11,241,829
2011-08-12 2011-08-10 12.011 938,002 +44,875 1.34% 11,266,319
2011-08-11 2011-08-09 12.134 893,127 -1,632 1.28% 10,836,789
2011-08-10 2011-08-08 12.256 894,759 +208,060 1.28% 10,966,254
2011-08-05 2011-08-03 13.482 686,699 -4,080 0.98% 9,257,875
2011-08-04 2011-08-02 14.217 690,779 +1,326 0.99% 9,820,856
2011-08-02 2011-07-29 15.492 689,453 -2,346 0.99% 10,680,804
2011-08-01 2011-07-28 15.277 691,799 -89,354 0.99% 10,568,298
2011-07-29 2011-07-27 15.277 781,153 -9,760 0.98% 11,933,319
2011-07-26 2011-07-22 15.277 790,913 -3,719 1.00% 12,082,418
2011-07-20 2011-07-18 15.061 794,632 -348 1.00% 11,968,256
2011-07-19 2011-07-15 15.277 794,980 +581 1.00% 12,144,548
2011-07-14 2011-07-12 15.061 794,399 -697 1.00% 11,964,747
2011-07-13 2011-07-11 15.492 795,096 -201,476 1.00% 12,317,395
2011-07-12 2011-07-08 15.707 996,572 +13,246 1.25% 15,653,027
2011-07-11 2011-07-07 15.922 983,326 +27,653 1.24% 15,656,549
2011-07-08 2011-07-06 14.846 955,673 +16,267 1.20% 14,188,131
2011-07-07 2011-07-05 14.631 939,406 +21,844 1.18% 13,744,503
2011-07-06 2011-07-04 14.631 917,562 +18,823 1.15% 13,424,902
2011-07-05 2011-06-30 14.416 898,739 +12,549 1.13% 12,956,126
2011-07-04 2011-06-29 13.986 886,190 +127,345 1.12% 12,393,871
2011-06-30 2011-06-28 13.986 758,845 +5,229 0.95% 10,612,879
2011-06-29 2011-06-27 14.416 753,616 -8,482 0.95% 10,864,049
2011-06-28 2011-06-24 14.201 762,098 -116 0.96% 10,822,349
2011-06-27 2011-06-23 13.770 762,214 +581 0.96% 10,495,997
2011-06-24 2011-06-22 13.770 761,633 -349 0.96% 10,487,996
2011-06-23 2011-06-21 13.770 761,982 +465 0.96% 10,492,802
2011-06-21 2011-06-17 13.770 761,517 -1,046 0.96% 10,486,399
2011-06-16 2011-06-14 13.770 762,563 +465 0.96% 10,500,802
2011-06-15 2011-06-13 13.986 762,098 +465 0.96% 10,658,374
2011-06-10 2011-06-08 14.631 761,633 -18,591 0.96% 11,143,496
2011-06-01 2011-05-30 14.846 780,224 -9,760 0.98% 11,583,377
2011-05-30 2011-05-26 14.722 789,984 -37,232 0.99% 11,630,121
2011-05-27 2011-05-25 14.722 827,216 +22,229 1.02% 12,178,250
2011-05-26 2011-05-24 14.932 804,987 -1,427 0.99% 12,020,295
2011-05-24 2011-05-20 14.932 806,414 -8,677 0.99% 12,041,603
2011-05-23 2011-05-19 14.932 815,091 +475 1.00% 12,171,171
2011-05-19 2011-05-17 15.143 814,616 -21,396 1.00% 12,335,403
2011-05-18 2011-05-16 15.143 836,012 -11,650 1.03% 12,659,394
2011-05-16 2011-05-12 14.932 847,662 +595 1.04% 12,657,530
2011-05-13 2011-05-11 15.143 847,067 -13,551 1.04% 12,826,795
2011-05-12 2011-05-09 15.143 860,618 +1,426 1.06% 13,031,993
2011-05-11 2011-05-06 14.722 859,192 +3,091 1.06% 12,648,999
2011-05-09 2011-05-05 14.722 856,101 +25,438 1.05% 12,603,494
2011-05-05 2011-05-03 14.932 830,663 +9,628 1.02% 12,403,696
2011-05-04 2011-04-29 15.143 821,035 +14,146 1.01% 12,432,603
2011-05-03 2011-04-28 14.932 806,889 +23,774 0.99% 12,048,696
2011-04-29 2011-04-27 14.932 783,115 +120,296 0.96% 11,693,696
2011-04-28 2011-04-26 14.932 662,819 +9,747 0.82% 9,897,402
2011-04-27 2011-04-21 15.143 653,072 -950 0.80% 9,889,207
2011-04-21 2011-04-19 15.143 654,022 -3,804 0.80% 9,903,593
2011-04-20 2011-04-18 15.353 657,826 +356 0.81% 10,099,545
2011-04-15 2011-04-13 15.353 657,470 +4,517 0.81% 10,094,079
2011-04-14 2011-04-12 15.353 652,953 +951 0.80% 10,024,730
2011-04-11 2011-04-07 15.563 652,002 +47,905 0.80% 10,147,255
2011-04-08 2011-04-06 15.774 604,097 -4,279 0.74% 9,528,748
2011-04-07 2011-04-04 15.353 608,376 -2,378 0.75% 9,340,343
2011-04-01 2011-03-30 15.143 610,754 -2,377 0.75% 9,248,403
2011-03-31 2011-03-29 15.353 613,131 +31,857 0.75% 9,413,346
2011-03-30 2011-03-28 13.460 581,274 +3,209 0.72% 7,823,999
2011-03-29 2011-03-25 13.460 578,065 +309,419 0.71% 7,780,805
2011-03-25 2011-03-23 13.670 268,646 +4,398 0.33% 3,672,499
2011-03-23 2011-03-21 13.460 264,248 +4,636 0.33% 3,556,801
2011-03-17 2011-03-15 13.039 259,612 +951 0.32% 3,385,200
2011-02-25 2011-02-23 13.881 258,661 -2,377 0.32% 3,590,400
2011-02-15 2011-02-11 13.881 261,038 -1,427 0.32% 3,623,394
2011-02-14 2011-02-10 13.881 262,465 +4,279 0.32% 3,643,202
2011-02-08 2011-02-02 13.670 258,186 -4,279 0.32% 3,529,506
2011-02-07 2011-01-31 13.670 262,465 -9,509 0.32% 3,588,002
2011-01-21 2011-01-19 14.091 271,974 -119 0.33% 3,832,394
2011-01-20 2011-01-18 14.091 272,093 -714 0.33% 3,834,070
2011-01-18 2011-01-14 14.301 272,807 -1,901 0.34% 3,901,506
2011-01-17 2011-01-13 14.512 274,708 +356 0.34% 3,986,468
2011-01-14 2011-01-12 14.722 274,352 +1,189 0.34% 4,039,002
2011-01-13 2011-01-11 14.512 273,163 -476 0.34% 3,964,048
2011-01-12 2011-01-10 14.512 273,639 -2,377 0.34% 3,970,955
2011-01-04 2010-12-31 14.512 276,016 -119 0.34% 4,005,449
2010-12-23 2010-12-21 14.301 276,135 -2,377 0.34% 3,949,101
2010-12-17 2010-12-15 14.722 278,512 +3,328 0.34% 4,100,245
2010-12-16 2010-12-14 14.722 275,184 -2,377 0.34% 4,051,251
2010-12-15 2010-12-13 14.722 277,561 -2,378 0.34% 4,086,245
2010-12-13 2010-12-09 14.722 279,939 +951 0.34% 4,121,254
2010-12-08 2010-12-06 14.932 278,988 -14,264 0.34% 4,165,928
2010-12-02 2010-11-30 14.722 293,252 -2,378 0.36% 4,317,247
2010-12-01 2010-11-29 15.353 295,630 -2,852 0.36% 4,538,781
2010-11-30 2010-11-26 15.353 298,482 +2,852 0.37% 4,582,568
2010-11-29 2010-11-25 15.353 295,630 -713 0.36% 4,538,781
2010-11-26 2010-11-24 15.143 296,343 -4,755 0.36% 4,487,403
2010-11-24 2010-11-22 15.143 301,098 -4,754 0.37% 4,559,406
2010-11-22 2010-11-18 15.143 305,852 +5,349 0.38% 4,631,394
2010-11-19 2010-11-17 14.932 300,503 -132,659 0.37% 4,487,196
2010-11-18 2010-11-16 15.563 433,162 -19,019 0.53% 6,741,398
2010-11-17 2010-11-15 15.563 452,181 +4,754 0.56% 7,037,395
2010-11-16 2010-11-12 15.774 447,427 +10,937 0.55% 7,057,508
2010-11-15 2010-11-11 16.615 436,490 +19,494 0.54% 7,252,192
2010-11-12 2010-11-10 16.404 416,996 -37,919 0.51% 6,840,603
2010-11-11 2010-11-09 15.984 454,915 +5,230 0.56% 7,271,295
2010-11-10 2010-11-08 15.984 449,685 -8,559 0.55% 7,187,699
2010-11-09 2010-11-05 15.353 458,244 -951 0.56% 7,035,380
2010-11-08 2010-11-04 15.353 459,195 +60,386 0.56% 7,049,981
2010-11-05 2010-11-03 15.353 398,809 +1,902 0.49% 6,122,880
2010-11-04 2010-11-02 15.353 396,907 +30,906 0.49% 6,093,678
2010-11-03 2010-11-01 15.353 366,001 +33,046 0.45% 5,619,181
2010-11-01 2010-10-28 15.563 332,955 -475 0.41% 5,181,854
2010-10-29 2010-10-27 15.774 333,430 +1,902 0.41% 5,259,371
2010-10-22 2010-10-20 15.143 331,528 +15,691 0.41% 5,020,195
2010-10-21 2010-10-19 14.932 315,837 +950 0.39% 4,716,168
2010-10-20 2010-10-18 15.143 314,887 -3,684 0.39% 4,768,207
2010-10-18 2010-10-14 14.932 318,571 +713 0.39% 4,756,993
2010-10-14 2010-10-12 14.932 317,858 -1,189 0.39% 4,746,346
2010-10-13 2010-10-11 14.932 319,047 +7,132 0.39% 4,764,101
2010-10-08 2010-10-06 14.932 311,915 -475 0.38% 4,657,604
2010-10-07 2010-10-05 14.932 312,390 -1,189 0.38% 4,664,696
2010-10-04 2010-09-29 15.563 313,579 -357 0.39% 4,880,301
2010-09-30 2010-09-28 15.563 313,936 -13,075 0.39% 4,885,857
2010-09-27 2010-09-22 15.353 327,011 +15,215 0.40% 5,020,571
2010-09-24 2010-09-21 15.143 311,796 -5,706 0.38% 4,721,402
2010-09-22 2010-09-20 15.143 317,502 +5,706 0.39% 4,807,805
2010-09-16 2010-09-14 14.932 311,796 -3,804 0.38% 4,655,827
2010-09-15 2010-09-13 15.353 315,600 +12,838 0.39% 4,845,379
2010-09-14 2010-09-10 15.563 302,762 +12,600 0.37% 4,711,953
2010-09-13 2010-09-09 14.512 290,162 -11,887 0.36% 4,210,731
2010-09-09 2010-09-07 14.512 302,049 -7,251 0.37% 4,383,231
2010-09-08 2010-09-06 14.512 309,300 +1,427 0.38% 4,488,455
2010-09-06 2010-09-02 14.301 307,873 +1,664 0.38% 4,402,997
2010-09-03 2010-09-01 14.091 306,209 +6,776 0.38% 4,314,800
2010-08-31 2010-08-27 14.091 299,433 -1,902 0.37% 4,219,319
2010-08-27 2010-08-25 14.301 301,335 -9,034 0.37% 4,309,495
2010-08-26 2010-08-24 14.722 310,369 -476 0.38% 4,569,243
2010-08-24 2010-08-20 15.143 310,845 +9,510 0.38% 4,707,001
2010-08-23 2010-08-19 15.353 301,335 -119 0.37% 4,626,370
2010-08-17 2010-08-13 14.932 301,454 -3,210 0.37% 4,501,397
2010-08-16 2010-08-12 14.722 304,664 -1,188 0.37% 4,485,254
2010-08-13 2010-08-11 14.932 305,852 -4,517 0.38% 4,567,069
2010-08-12 2010-08-10 15.143 310,369 -951 0.38% 4,699,793
2010-08-11 2010-08-09 15.353 311,320 +1,426 0.38% 4,779,669
2010-08-06 2010-08-04 14.932 309,894 -17,593 0.38% 4,627,425
2010-08-05 2010-08-03 15.143 327,487 +3,804 0.40% 4,959,004
2010-08-04 2010-08-02 15.353 323,683 -32,570 0.40% 4,969,477
2010-08-03 2010-07-30 14.932 356,253 +2,377 0.44% 5,319,671
2010-08-02 2010-07-29 15.143 353,876 -7,132 0.44% 5,358,602
2010-07-30 2010-07-28 15.353 361,008 +8,321 0.44% 5,542,524
2010-07-29 2010-07-27 14.722 352,687 -11,055 0.43% 5,192,248
2010-07-28 2010-07-26 15.143 363,742 -154,650 0.45% 5,507,999
2010-07-27 2010-07-23 17.035 518,392 +9,034 0.64% 8,831,027
2010-07-26 2010-07-22 16.825 509,358 -951 0.63% 8,570,004
2010-07-23 2010-07-21 17.035 510,309 +4,755 0.63% 8,693,330
2010-07-22 2010-07-20 16.825 505,554 -951 0.62% 8,506,001
2010-07-21 2010-07-19 16.404 506,505 +1,783 0.62% 8,308,952
2010-07-20 2010-07-16 16.825 504,722 -2,377 0.62% 8,492,003
2010-07-19 2010-07-15 16.825 507,099 -18,425 0.62% 8,531,996
2010-07-16 2010-07-14 17.246 525,524 -50,401 0.65% 9,063,049
2010-07-15 2010-07-13 17.456 575,925 +71,203 0.71% 10,053,376
2010-07-14 2010-07-12 17.877 504,722 +70,015 0.62% 9,022,753
2010-07-12 2010-07-08 16.615 434,707 +5,705 0.53% 7,222,568
2010-07-08 2010-07-06 16.825 429,002 -2,853 0.53% 7,218,006
2010-07-07 2010-07-05 16.615 431,855 -9,509 0.53% 7,175,183
2010-07-06 2010-07-02 16.615 441,364 +13,789 0.54% 7,333,173
2010-07-05 2010-06-30 17.246 427,575 -3,091 0.53% 7,373,846
2010-07-02 2010-06-29 17.246 430,666 +713 0.53% 7,427,153
2010-06-29 2010-06-25 18.087 429,953 -5,705 0.53% 7,776,557
2010-06-25 2010-06-23 18.508 435,658 -1,070 0.54% 8,062,993
2010-06-24 2010-06-22 18.508 436,728 +2,853 0.54% 8,082,796
2010-06-23 2010-06-21 18.508 433,875 -951 0.53% 8,029,994
2010-06-22 2010-06-18 18.297 434,826 +9,985 0.53% 7,956,145
2010-06-21 2010-06-17 19.139 424,841 +5,111 0.52% 8,130,846
2010-06-18 2010-06-15 19.559 419,730 +47,548 0.52% 8,209,579
2010-06-17 2010-06-14 19.349 372,182 +4,755 0.46% 7,201,303
2010-06-14 2010-06-10 17.666 367,427 -3,566 0.45% 6,491,099
2010-06-11 2010-06-09 18.087 370,993 +9,985 0.46% 6,710,148
2010-06-10 2010-06-08 18.297 361,008 -3,447 0.44% 6,605,474
2010-06-09 2010-06-07 18.718 364,455 -4,280 0.45% 6,821,845
2010-06-08 2010-06-04 18.928 368,735 -135,987 0.45% 6,979,508
2010-06-07 2010-06-03 18.297 504,722 +48,975 0.62% 9,235,053
2010-06-04 2010-06-02 17.456 455,747 +114,115 0.56% 7,955,543
2010-06-03 2010-06-01 17.246 341,632 +475 0.42% 5,891,696
2010-06-02 2010-05-31 17.666 341,157 +5,231 0.42% 6,027,004
2010-06-01 2010-05-28 17.666 335,926 +13,432 0.41% 5,934,591
2010-05-31 2010-05-27 17.461 322,494 -6,097 0.40% 5,631,049
2010-05-28 2010-05-26 16.845 328,591 +12,292 0.39% 5,535,008
2010-05-27 2010-05-25 17.256 316,299 -3,407 0.38% 5,457,903
2010-05-26 2010-05-24 18.488 319,706 +1,947 0.38% 5,910,742
2010-05-25 2010-05-20 18.693 317,759 -8,276 0.38% 5,940,021
2010-05-24 2010-05-19 19.104 326,035 -1,825 0.39% 6,228,679
2010-05-20 2010-05-18 20.542 327,860 +4,137 0.39% 6,734,993
2010-05-19 2010-05-17 20.748 323,723 -37,970 0.39% 6,716,510
2010-05-18 2010-05-14 20.748 361,693 -5,355 0.43% 7,504,301
2010-05-17 2010-05-13 20.131 367,048 -20,445 0.44% 7,389,204
2010-05-14 2010-05-12 18.693 387,493 +10,831 0.47% 7,243,592
2010-05-13 2010-05-11 19.310 376,662 +14,604 0.45% 7,273,248
2010-05-12 2010-05-10 19.926 362,058 +24,340 0.43% 7,214,374
2010-05-11 2010-05-07 20.953 337,718 +7,180 0.41% 7,076,249
2010-05-10 2010-05-06 21.980 330,538 -6,085 0.40% 7,265,306
2010-05-07 2010-05-05 22.597 336,623 -21,054 0.40% 7,606,506
2010-05-06 2010-05-04 22.597 357,677 -12,292 0.43% 8,082,253
2010-05-05 2010-05-03 23.418 369,969 +18,012 0.44% 8,664,010
2010-05-04 2010-04-30 22.186 351,957 +9,979 0.42% 7,808,401
2010-05-03 2010-04-29 21.159 341,978 -46,367 0.41% 7,235,760
2010-04-30 2010-04-28 23.213 388,345 -6,207 0.47% 9,014,568
2010-04-29 2010-04-27 22.597 394,552 -250,216 0.47% 8,915,499
2010-04-28 2010-04-26 20.542 644,768 -774,743 0.77% 13,245,008
2010-04-27 2010-04-23 20.337 1,419,511 -372,889 1.71% 28,868,399
2010-04-26 2010-04-22 20.131 1,792,400 -347,820 2.15% 36,083,591
2010-04-23 2010-04-21 20.748 2,140,220 -558,360 2.57% 44,404,659
2010-04-22 2010-04-20 21.159 2,698,580 -2,199,001 3.24% 57,098,049
2010-04-21 2010-04-19 18.899 4,897,581 -339,543 5.88% 92,558,903
2010-04-20 2010-04-16 19.721 5,237,124 -689,797 6.29% 103,279,192
2010-04-19 2010-04-15 17.666 5,926,921 -218,939 7.12% 104,707,149
2010-04-16 2010-04-14 16.845 6,145,860 -73,993 7.38% 103,525,005
2010-04-15 2010-04-13 16.845 6,219,853 +2,434 7.47% 104,771,393
2010-04-14 2010-04-12 17.050 6,217,419 -2,434 7.47% 106,007,593
2010-04-13 2010-04-09 16.845 6,219,853 +7,788 7.47% 104,771,393
2010-04-12 2010-04-08 16.639 6,212,065 +974 7.46% 103,364,106
2010-04-09 2010-04-07 16.845 6,211,091 -1,460 7.46% 104,623,800
2010-04-08 2010-04-01 16.023 6,212,551 -2,434 7.46% 99,543,593
2010-04-07 2010-03-31 16.023 6,214,985 -42,717 7.47% 99,582,593
2010-04-01 2010-03-30 15.818 6,257,702 -75,941 7.52% 98,981,572
2010-03-31 2010-03-29 15.612 6,333,643 -68,031 7.61% 98,881,698
2010-03-30 2010-03-26 15.612 6,401,674 -77,523 7.69% 99,943,807
2010-03-29 2010-03-25 15.818 6,479,197 +5,862,055 7.78% 102,485,082
2010-03-26 2010-03-24 16.023 617,142 -51,601 0.74% 9,888,455
2010-03-25 2010-03-23 16.023 668,743 -101,619 0.80% 10,715,257
2010-03-23 2010-03-19 15.612 770,362 -146,649 0.93% 12,026,997
2010-03-22 2010-03-18 16.023 917,011 -23,853 1.10% 14,693,251
2010-03-19 2010-03-17 16.023 940,864 +23,853 1.13% 15,075,447
2010-03-15 2010-03-11 15.818 917,011 -53,305 1.10% 14,504,876
2010-03-12 2010-03-10 16.023 970,316 -7,788 1.17% 15,547,356
2010-03-11 2010-03-09 15.818 978,104 +121 1.18% 15,471,218
2010-03-10 2010-03-08 15.818 977,983 -3,529 1.18% 15,469,304
2010-03-05 2010-03-03 15.818 981,512 -1,704 1.18% 15,525,124
2010-03-04 2010-03-02 16.228 983,216 -2,799 1.18% 15,956,027
2010-03-03 2010-03-01 15.407 986,015 -122 1.18% 15,191,251
2010-02-24 2010-02-22 14.790 986,137 -730 1.18% 14,585,405
2010-02-19 2010-02-17 14.996 986,867 +2,434 1.19% 14,798,927
2010-02-17 2010-02-11 14.585 984,433 +10,223 1.18% 14,357,977
2010-02-05 2010-02-03 15.407 974,210 -4,625 1.17% 15,009,374
2010-02-04 2010-02-02 14.996 978,835 +9,736 1.18% 14,678,480
2010-02-01 2010-01-28 15.612 969,099 -121 1.16% 15,129,706
2010-01-28 2010-01-26 15.407 969,220 -2,434 1.16% 14,932,495
2010-01-27 2010-01-25 16.023 971,654 +4,868 1.17% 15,568,795
2010-01-26 2010-01-22 15.818 966,786 +14,604 1.16% 15,292,195
2010-01-25 2010-01-21 16.023 952,182 -1,948 1.14% 15,256,795
2010-01-22 2010-01-20 16.434 954,130 +1,948 1.15% 15,680,008
2010-01-21 2010-01-19 16.845 952,182 +4,868 1.14% 16,039,195
2010-01-20 2010-01-18 16.639 947,314 -3,651 1.14% 15,762,595
2010-01-19 2010-01-15 16.228 950,965 +3,042 1.14% 15,432,645
2010-01-18 2010-01-14 16.228 947,923 +9,736 1.14% 15,383,278
2010-01-15 2010-01-13 16.023 938,187 +32,494 1.13% 15,032,553
2010-01-14 2010-01-12 16.228 905,693 +20,811 1.09% 14,697,953
2010-01-13 2010-01-11 16.228 884,882 +15,578 1.06% 14,360,223
2010-01-12 2010-01-08 16.228 869,304 +17,281 1.04% 14,107,417
2010-01-11 2010-01-07 16.228 852,023 +2,191 1.02% 13,826,974
2010-01-08 2010-01-06 16.434 849,832 +13,630 1.02% 13,965,993
2010-01-07 2010-01-05 16.434 836,202 -730 1.00% 13,742,000
2010-01-04 2009-12-29 15.818 836,932 -7,789 1.01% 13,238,221
2009-12-30 2009-12-28 15.818 844,721 -4,868 1.01% 13,361,424
2009-12-29 2009-12-24 15.407 849,589 +1,947 1.02% 13,089,374
2009-12-23 2009-12-21 14.996 847,642 -2,677 1.02% 12,711,127
2009-12-22 2009-12-18 15.201 850,319 +5,841 1.02% 12,925,946
2009-12-21 2009-12-17 15.612 844,478 -12,413 1.01% 13,184,106
2009-12-18 2009-12-16 15.818 856,891 -4,868 1.03% 13,553,924
2009-12-17 2009-12-15 16.228 861,759 -1,947 1.04% 13,984,974
2009-12-16 2009-12-14 16.434 863,706 -974 1.04% 14,193,996
2009-12-15 2009-12-11 16.639 864,680 +2,434 1.04% 14,387,627
2009-12-14 2009-12-10 16.639 862,246 +1,947 1.04% 14,347,127
2009-12-11 2009-12-09 16.639 860,299 +10,223 1.03% 14,314,731
2009-12-10 2009-12-08 17.050 850,076 -8,275 1.02% 14,493,878
2009-12-09 2009-12-07 17.050 858,351 +6,815 1.03% 14,634,967
2009-12-08 2009-12-04 16.639 851,536 +7,058 1.02% 14,168,921
2009-12-04 2009-12-02 16.434 844,478 +3,651 1.01% 13,878,006
2009-12-03 2009-12-01 16.434 840,827 -1,947 1.01% 13,818,006
2009-12-02 2009-11-30 16.023 842,774 -3,894 1.01% 13,503,753
2009-12-01 2009-11-27 15.818 846,668 -16,551 1.02% 13,392,221
2009-11-30 2009-11-26 16.434 863,219 -731 1.04% 14,185,992
2009-11-27 2009-11-25 16.845 863,950 -13,022 1.04% 14,552,956
2009-11-26 2009-11-24 17.050 876,972 +3,530 1.05% 14,952,457
2009-11-25 2009-11-23 17.256 873,442 -10,223 1.05% 15,071,695
2009-11-24 2009-11-20 17.256 883,665 +1,704 1.06% 15,248,098
2009-11-23 2009-11-19 17.461 881,961 +49,653 1.06% 15,399,870
2009-11-20 2009-11-18 16.434 832,308 +10,710 1.00% 13,678,006
2009-11-19 2009-11-17 16.228 821,598 -974 0.99% 13,333,225
2009-11-16 2009-11-12 16.023 822,572 -1,460 0.99% 13,180,056
2009-11-13 2009-11-11 16.023 824,032 +487 0.99% 13,203,450
2009-11-11 2009-11-09 17.050 823,545 +1,460 0.99% 14,041,522
2009-11-05 2009-11-03 15.612 822,085 -608 0.99% 12,834,503
2009-11-03 2009-10-30 15.612 822,693 -2,434 0.99% 12,843,995
2009-11-02 2009-10-29 15.407 825,127 -2,434 0.99% 12,712,495
2009-10-30 2009-10-28 15.612 827,561 -487 0.99% 12,919,995
2009-10-28 2009-10-23 15.612 828,048 -2,434 0.99% 12,927,598
2009-10-22 2009-10-20 15.612 830,482 -4,868 1.00% 12,965,598
2009-10-20 2009-10-16 14.996 835,350 -9,249 1.00% 12,526,798
2009-10-19 2009-10-15 15.201 844,599 +5,354 1.01% 12,838,995
2009-10-16 2009-10-14 15.201 839,245 +2,434 1.01% 12,757,607
2009-10-15 2009-10-13 14.996 836,811 -2,434 1.01% 12,548,707
2009-10-14 2009-10-12 14.996 839,245 +2,434 1.01% 12,585,207
2009-09-30 2009-09-28 14.380 836,811 +4,868 1.01% 12,033,007
2009-09-28 2009-09-24 14.996 831,943 -15,577 1.00% 12,475,707
2009-09-25 2009-09-23 15.407 847,520 +487 1.02% 13,057,498
2009-09-21 2009-09-17 15.612 847,033 -2,434 1.02% 13,223,995
2009-09-18 2009-09-16 15.612 849,467 -2,434 1.02% 13,261,995
2009-09-16 2009-09-14 15.818 851,901 -6,329 1.02% 13,474,995
2009-09-15 2009-09-11 16.023 858,230 +3,895 1.03% 13,751,404
2009-09-14 2009-09-10 16.023 854,335 -487 1.03% 13,688,994
2009-09-11 2009-09-09 16.639 854,822 +4,381 1.03% 14,223,597
2009-09-10 2009-09-08 16.639 850,441 +9,614 1.02% 14,150,701
2009-09-09 2009-09-07 16.845 840,827 +10,710 1.01% 14,163,456
2009-09-08 2009-09-04 15.818 830,117 -7,180 1.00% 13,130,425
2009-09-03 2009-09-01 16.023 837,297 +2,434 1.01% 13,415,995
2009-09-02 2009-08-31 15.612 834,863 -4,868 1.00% 13,033,995
2009-08-28 2009-08-26 16.434 839,731 +2,434 1.01% 13,799,995
2009-08-27 2009-08-25 16.639 837,297 -4,868 1.01% 13,931,995
2009-08-25 2009-08-21 16.434 842,165 -2,191 1.01% 13,839,995
2009-08-24 2009-08-20 16.434 844,356 -4,381 1.01% 13,876,001
2009-08-21 2009-08-19 16.434 848,737 +10,223 1.02% 13,947,998
2009-08-20 2009-08-18 16.228 838,514 +3,164 1.01% 13,607,745
2009-08-19 2009-08-17 16.434 835,350 +4,868 1.00% 13,727,998
2009-08-14 2009-08-12 17.256 830,482 -13,996 1.00% 14,330,398
2009-08-13 2009-08-11 17.461 844,478 -18,011 1.01% 14,745,381
2009-08-12 2009-08-10 17.256 862,489 -38,944 1.04% 14,882,695
2009-08-11 2009-08-07 17.050 901,433 -122 1.08% 15,369,519
2009-08-10 2009-08-06 17.461 901,555 -4,868 1.08% 15,742,000
2009-08-07 2009-08-05 17.461 906,423 +11,683 1.09% 15,826,999
2009-08-06 2009-08-04 17.050 894,740 -2,434 1.07% 15,255,403
2009-08-05 2009-08-03 17.461 897,174 -9,736 1.08% 15,665,503
2009-08-04 2009-07-31 17.666 906,910 +2,556 1.09% 16,021,803
2009-08-03 2009-07-30 17.050 904,354 -18,742 1.09% 15,419,323
2009-07-31 2009-07-29 17.050 923,096 -26,287 1.11% 15,738,876
2009-07-30 2009-07-28 17.872 949,383 -974 1.14% 16,967,171
2009-07-29 2009-07-27 18.077 950,357 +40,648 1.14% 17,179,804
2009-07-28 2009-07-24 17.666 909,709 -19,594 1.09% 16,071,251
2009-07-27 2009-07-23 17.256 929,303 -10,222 1.12% 16,035,606
2009-07-24 2009-07-22 17.461 939,525 +22,392 1.13% 16,404,992
2009-07-21 2009-07-17 17.050 917,133 -3,894 1.10% 15,637,206
2009-07-20 2009-07-16 16.639 921,027 -487 1.11% 15,325,199
2009-07-17 2009-07-15 16.845 921,514 +3,895 1.11% 15,522,602
2009-07-14 2009-07-10 16.639 917,619 -2,921 1.10% 15,268,492
2009-07-13 2009-07-09 16.434 920,540 -1,582 1.11% 15,127,996
2009-07-10 2009-07-08 16.434 922,122 -2,678 1.11% 15,153,994
2009-07-08 2009-07-06 16.639 924,800 -4,868 1.11% 15,387,979
2009-07-02 2009-06-29 17.050 929,668 -9,736 1.12% 15,850,929
2009-06-29 2009-06-25 17.050 939,404 -22,271 1.13% 16,016,929
2009-06-26 2009-06-24 16.845 961,675 -31,155 1.16% 16,199,101
2009-06-25 2009-06-23 16.434 992,830 -17,038 1.19% 16,315,997
2009-06-24 2009-06-22 17.256 1,009,868 -4,868 1.21% 17,425,797
2009-06-23 2009-06-19 17.666 1,014,736 -3,651 1.22% 17,926,696
2009-06-22 2009-06-18 17.461 1,018,387 -1,217 1.22% 17,781,996
2009-06-19 2009-06-17 17.872 1,019,604 -1,461 1.23% 18,222,146
2009-06-18 2009-06-16 17.872 1,021,065 -1,460 1.23% 18,248,257
2009-06-17 2009-06-15 18.077 1,022,525 -36,997 1.23% 18,484,400
2009-06-16 2009-06-12 18.488 1,059,522 -9,979 1.27% 19,588,502
2009-06-15 2009-06-11 20.337 1,069,501 +8,762 1.28% 21,750,294
2009-06-12 2009-06-10 18.283 1,060,739 -6,450 1.27% 19,393,102
2009-06-11 2009-06-09 17.872 1,067,189 -7,424 1.28% 19,072,575
2009-06-10 2009-06-08 17.872 1,074,613 +974 1.29% 19,205,255
2009-06-09 2009-06-05 17.872 1,073,639 +2,434 1.29% 19,187,848
2009-06-05 2009-06-03 18.077 1,071,205 +1,460 1.29% 19,364,398
2009-06-04 2009-06-02 18.283 1,069,745 -1,338 1.29% 19,557,756
2009-06-03 2009-06-01 17.666 1,071,083 -1,948 1.29% 18,922,143
2009-06-02 2009-05-29 17.194 1,073,031 +2,434 1.29% 18,449,579
2009-06-01 2009-05-27 16.799 1,070,597 -44,739 1.29% 17,984,563
2009-05-29 2009-05-26 16.799 1,115,336 -5,566 1.29% 18,736,117
2009-05-27 2009-05-25 16.403 1,120,902 +6,578 1.30% 18,386,569
2009-05-26 2009-05-22 16.403 1,114,324 +6,451 1.29% 18,278,667
2009-05-25 2009-05-21 17.194 1,107,873 +15,686 1.28% 19,048,649
2009-05-22 2009-05-20 16.799 1,092,187 -3,289 1.26% 18,347,246
2009-05-21 2009-05-19 16.601 1,095,476 -2,530 1.27% 18,185,996
2009-05-20 2009-05-18 16.601 1,098,006 +21,252 1.27% 18,227,997
2009-05-19 2009-05-15 16.403 1,076,754 +3,542 1.24% 17,662,393
2009-05-18 2009-05-14 15.810 1,073,212 -4,554 1.24% 16,967,992
2009-05-15 2009-05-13 16.206 1,077,766 +2,024 1.25% 17,465,993
2009-05-14 2009-05-12 16.206 1,075,742 -759 1.24% 17,433,193
2009-05-13 2009-05-11 16.206 1,076,501 +17,962 1.24% 17,445,493
2009-05-12 2009-05-08 16.403 1,058,539 +11,638 1.22% 17,363,605
2009-05-11 2009-05-07 15.415 1,046,901 -11,132 1.21% 16,138,203
2009-05-08 2009-05-06 16.008 1,058,033 +100,187 1.22% 16,937,105
2009-05-07 2009-05-05 15.810 957,846 -32,763 1.11% 15,144,001
2009-05-06 2009-05-04 15.415 990,609 -5,313 1.15% 15,270,449
2009-05-05 2009-04-30 16.008 995,922 +25,932 1.15% 15,942,826
2009-05-04 2009-04-29 16.206 969,990 +9,867 1.12% 15,719,403
2009-04-30 2009-04-28 16.403 960,123 -61,731 1.11% 15,749,251
2009-04-29 2009-04-27 18.380 1,021,854 +61,984 1.18% 18,781,347
2009-04-28 2009-04-24 14.032 959,870 -1,012 1.11% 13,468,701
2009-04-27 2009-04-23 14.032 960,882 -1,012 1.11% 13,482,901
2009-04-24 2009-04-22 14.032 961,894 -7,843 1.11% 13,497,101
2009-04-23 2009-04-21 14.229 969,737 -7,590 1.12% 13,798,803
2009-04-22 2009-04-20 14.229 977,327 -8,602 1.13% 13,906,804
2009-04-20 2009-04-16 14.229 985,929 -8,095 1.14% 14,029,206
2009-04-17 2009-04-15 14.625 994,024 -3,542 1.15% 14,537,293
2009-04-16 2009-04-14 13.834 997,566 +12,523 1.15% 13,800,494
2009-04-15 2009-04-09 13.439 985,043 +1,518 1.14% 13,237,899
2009-04-14 2009-04-08 13.044 983,525 -21,758 1.14% 12,828,748
2009-04-09 2009-04-07 13.637 1,005,283 +44,022 1.16% 13,708,577
2009-04-08 2009-04-06 11.858 961,261 +3,036 1.11% 11,398,495
2009-04-07 2009-04-03 12.055 958,225 +3,795 1.11% 11,551,870
2009-04-06 2009-04-02 11.265 954,430 +1,264 1.10% 10,751,619
2009-03-31 2009-03-27 10.474 953,166 -379 1.10% 9,983,880
2009-03-30 2009-03-26 11.463 953,545 +30,360 1.10% 10,930,100
2009-03-26 2009-03-24 11.265 923,185 +2,530 1.07% 10,399,646
2009-03-20 2009-03-18 11.265 920,655 -2,910 1.06% 10,371,145
2009-03-17 2009-03-13 11.265 923,565 +6,578 1.07% 10,403,926
2009-03-16 2009-03-12 11.463 916,987 -1,265 1.06% 10,511,050
2009-03-13 2009-03-11 10.870 918,252 +5,060 1.06% 9,981,126
2009-03-12 2009-03-10 11.660 913,192 +2,656 1.06% 10,648,025
2009-03-10 2009-03-06 12.846 910,536 +633 1.05% 11,696,756
2009-03-04 2009-03-02 12.648 909,903 +759 1.05% 11,508,799
2009-03-03 2009-02-27 13.044 909,144 +1,518 1.05% 11,858,549
2009-02-27 2009-02-25 12.846 907,626 +506 1.05% 11,659,374
2009-02-26 2009-02-24 12.846 907,120 +1,518 1.05% 11,652,874
2009-02-24 2009-02-20 13.637 905,602 -18,216 1.05% 12,349,274
2009-02-23 2009-02-19 14.229 923,818 -12,144 1.07% 13,145,402
2009-02-20 2009-02-18 13.439 935,962 -5,566 1.08% 12,578,304
2009-02-19 2009-02-17 13.439 941,528 -25,299 1.09% 12,653,105
2009-02-18 2009-02-16 13.439 966,827 +56,671 1.12% 12,993,096
2009-02-17 2009-02-13 13.637 910,156 +1,518 1.05% 12,411,374
2009-02-16 2009-02-12 13.241 908,638 +50,599 1.05% 12,031,524
2009-02-11 2009-02-09 13.439 858,039 +2,024 0.99% 11,531,104
2009-02-09 2009-02-05 13.439 856,015 -2,530 0.99% 11,503,904
2009-02-06 2009-02-04 13.834 858,545 -14,168 0.99% 11,877,254
2009-01-29 2009-01-22 12.451 872,713 -56,291 1.01% 10,865,931
2009-01-21 2009-01-19 12.055 929,004 +16,950 1.07% 11,199,596
2009-01-20 2009-01-16 12.055 912,054 +6,199 1.05% 10,995,256
2009-01-14 2009-01-12 13.241 905,855 +379 1.05% 11,994,674
2009-01-12 2009-01-08 14.229 905,476 -1,518 1.05% 12,884,406
2009-01-08 2009-01-06 13.637 906,994 -4,048 1.05% 12,368,256
2009-01-07 2009-01-05 13.834 911,042 +14,168 1.05% 12,603,506
2008-12-30 2008-12-24 14.427 896,874 +8,982 1.04% 12,939,254
2008-12-23 2008-12-19 14.229 887,892 +4,680 1.03% 12,634,195
2008-12-22 2008-12-18 14.229 883,212 +4,554 1.02% 12,567,602
2008-12-17 2008-12-15 14.032 878,658 +2,530 1.02% 12,329,151
2008-12-16 2008-12-12 14.229 876,128 +6,072 1.01% 12,466,800
2008-12-11 2008-12-09 13.637 870,056 +253 1.01% 11,864,549
2008-12-09 2008-12-05 14.229 869,803 +632 1.01% 12,376,799
2008-12-04 2008-12-02 12.648 869,171 +12,397 1.00% 10,993,606
2008-12-02 2008-11-28 12.846 856,774 +6,072 0.99% 11,006,129
2008-12-01 2008-11-27 12.846 850,702 +8,729 0.98% 10,928,128
2008-11-28 2008-11-26 12.846 841,973 +506 0.97% 10,815,995
2008-11-24 2008-11-20 15.218 841,467 -2,530 0.97% 12,805,094
2008-11-21 2008-11-19 15.218 843,997 +2,530 0.98% 12,843,594
2008-11-18 2008-11-14 15.415 841,467 -506 0.97% 12,971,394
2008-11-13 2008-11-11 15.613 841,973 +1,012 0.97% 13,145,594
2008-11-12 2008-11-10 16.008 840,961 +3,036 0.97% 13,462,193
2008-11-10 2008-11-06 15.218 837,925 -759 0.97% 12,751,193
2008-11-05 2008-11-03 14.229 838,684 +1,012 0.97% 11,933,994
2008-10-31 2008-10-29 11.660 837,672 -1,518 0.97% 9,767,445
2008-10-28 2008-10-24 12.451 839,190 +2,530 0.97% 10,448,545
2008-10-27 2008-10-23 13.241 836,660 -4,048 0.97% 11,078,444
2008-10-22 2008-10-20 14.427 840,708 -380 0.97% 12,128,944
2008-10-20 2008-10-16 14.427 841,088 -6,072 0.97% 12,134,426
2008-10-15 2008-10-13 14.822 847,160 +3,542 0.98% 12,556,877
2008-10-10 2008-10-08 15.613 843,618 -1,012 0.98% 13,171,277
2008-09-30 2008-09-26 17.194 844,630 -126 0.98% 14,522,477
2008-09-25 2008-09-23 17.194 844,756 -3,542 0.98% 14,524,644
2008-09-24 2008-09-22 16.799 848,298 +2,530 0.98% 14,250,245
2008-09-23 2008-09-19 16.206 845,768 +3,542 0.98% 13,706,294
2008-09-22 2008-09-18 15.613 842,226 +2,783 0.97% 13,149,544
2008-09-17 2008-09-12 18.577 839,443 -2,530 0.97% 15,594,592
2008-08-28 2008-08-26 18.577 841,973 +1,771 0.97% 15,641,593
2008-08-21 2008-08-19 18.380 840,202 -506 0.97% 15,442,642
2008-08-20 2008-08-18 17.984 840,708 +759 0.97% 15,119,642
2008-08-18 2008-08-14 19.565 839,949 -1,392 0.97% 16,433,992
2008-08-15 2008-08-13 19.565 841,341 -1,012 0.97% 16,461,227
2008-08-14 2008-08-12 19.961 842,353 -1,518 0.97% 16,813,977
2008-08-11 2008-08-07 21.344 843,871 -253 0.98% 18,011,703
2008-08-01 2008-07-30 21.542 844,124 -1,012 0.98% 18,183,928
2008-07-10 2008-07-08 19.961 845,136 +253 0.98% 16,869,528
2008-07-09 2008-07-07 21.739 844,883 -1,518 0.98% 18,367,253
2008-07-08 2008-07-04 21.344 846,401 -1,012 0.98% 18,065,703
2008-07-04 2008-07-02 22.135 847,413 +886 0.98% 18,757,204
2008-06-30 2008-06-26 22.728 846,527 +1,012 0.98% 19,239,492
2008-06-25 2008-06-23 23.123 845,515 +1,012 0.98% 19,550,692
2008-06-23 2008-06-19 23.518 844,503 +4,048 0.98% 19,861,091
2008-06-20 2008-06-18 23.716 840,455 +1,518 0.97% 19,931,990
2008-06-19 2008-06-17 22.925 838,937 -3,795 0.97% 19,232,790
2008-06-13 2008-06-11 23.320 842,732 +2,530 0.97% 19,652,891
2008-06-11 2008-06-06 23.913 840,202 +5,060 0.97% 20,092,040
2008-06-10 2008-06-05 24.309 835,142 +379 0.97% 20,301,138
2008-06-06 2008-06-04 23.913 834,763 +1,518 0.96% 19,961,975
2008-06-05 2008-06-03 23.716 833,245 +1,012 0.96% 19,761,000
2008-06-04 2008-06-02 23.716 832,233 +3,036 0.96% 19,736,999
2008-06-03 2008-05-30 24.111 829,197 +506 0.96% 19,992,748
2008-05-30 2008-05-28 24.309 828,691 +5,566 0.96% 20,144,323
2008-05-29 2008-05-27 23.913 823,125 +2,277 0.95% 19,683,672
2008-05-28 2008-05-26 24.901 820,848 +3,036 0.95% 20,440,346
2008-05-27 2008-05-23 26.087 817,812 +126 0.95% 21,334,495
2008-05-26 2008-05-22 26.483 817,686 -17,203 0.95% 21,654,408
2008-05-23 2008-05-21 27.273 834,889 +17,456 0.97% 22,769,987
2008-05-22 2008-05-20 25.890 817,433 -3,542 0.94% 21,163,057
2008-05-21 2008-05-19 25.336 820,975 +2,024 0.95% 20,800,458
2008-05-20 2008-05-16 25.336 818,951 -23,232 0.95% 20,749,178
2008-05-19 2008-05-15 25.144 842,183 -261 0.95% 21,176,140
2008-05-16 2008-05-14 24.952 842,444 +2,084 0.95% 21,021,003
2008-05-09 2008-05-07 23.225 840,360 -5,210 0.94% 19,517,302
2008-05-08 2008-05-06 23.609 845,570 +5,210 0.95% 19,962,904
2008-05-06 2008-05-02 23.225 840,360 +2,605 0.94% 19,517,302
2008-05-02 2008-04-29 23.033 837,755 -2,735 0.94% 19,296,001
2008-04-30 2008-04-28 22.841 840,490 -3,647 0.94% 19,197,671
2008-04-14 2008-04-10 22.649 844,137 +521 0.95% 19,118,948
2008-04-10 2008-04-08 22.841 843,616 +521 0.95% 19,269,073
2008-04-02 2008-03-31 23.609 843,095 +1,042 0.95% 19,904,472
2008-04-01 2008-03-28 23.033 842,053 -1,042 0.95% 19,394,997
2008-03-28 2008-03-26 23.417 843,095 -3,908 0.95% 19,742,647
2008-03-26 2008-03-20 20.538 847,003 +10,941 0.95% 17,395,534
2008-03-25 2008-03-19 19.962 836,062 +2,605 0.94% 16,689,406
2008-03-20 2008-03-18 20.346 833,457 -33,213 0.94% 16,957,355
2008-03-19 2008-03-17 19.386 866,670 +8,206 0.97% 16,801,350
2008-03-18 2008-03-14 19.962 858,464 +15,239 0.96% 17,136,593
2008-03-17 2008-03-13 20.922 843,225 +3,907 0.95% 17,641,642
2008-03-14 2008-03-12 21.689 839,318 +651 0.94% 18,204,302
2008-03-13 2008-03-11 22.073 838,667 +912 0.94% 18,512,132
2008-03-07 2008-03-05 23.801 837,755 +2,605 0.94% 19,939,201
2008-03-03 2008-02-28 23.609 835,150 +2,214 0.94% 19,716,900
2008-02-28 2008-02-26 23.993 832,936 -8,336 0.94% 19,984,380
2008-02-27 2008-02-25 23.417 841,272 +10,290 0.94% 19,699,958
2008-02-25 2008-02-21 23.801 830,982 -130 0.93% 19,777,999
2008-02-21 2008-02-19 23.993 831,112 -8,857 0.93% 19,940,618
2008-02-20 2008-02-18 23.225 839,969 -20,840 0.94% 19,508,221
2008-02-19 2008-02-15 23.225 860,809 -5,340 0.97% 19,992,229
2008-02-11 2008-02-04 23.033 866,149 -130 0.97% 19,950,000
2008-02-04 2008-01-31 22.649 866,279 +6,773 0.97% 19,620,444
2008-02-01 2008-01-30 23.993 859,506 +1,172 0.96% 20,621,866
2008-01-28 2008-01-24 24.377 858,334 -130 0.96% 20,923,247
2008-01-25 2008-01-23 23.993 858,464 -3,126 0.96% 20,596,866
2008-01-24 2008-01-22 23.033 861,590 +1,042 0.97% 19,844,992
2008-01-23 2008-01-21 25.336 860,548 +2,605 0.97% 21,803,091
2008-01-22 2008-01-18 25.528 857,943 +1,042 0.96% 21,901,765
2008-01-18 2008-01-16 26.104 856,901 -8,336 0.96% 22,368,590
2008-01-17 2008-01-15 27.448 865,237 -3,908 0.97% 23,748,718
2008-01-16 2008-01-14 27.640 869,145 +391 0.98% 24,022,808
2008-01-15 2008-01-11 27.832 868,754 +521 0.98% 24,178,751
2008-01-14 2008-01-10 27.832 868,233 +13,155 0.97% 24,164,251
2008-01-11 2008-01-09 28.407 855,078 +391 0.96% 24,290,502
2008-01-10 2008-01-08 28.791 854,687 -521 0.96% 24,607,495
2008-01-09 2008-01-07 28.599 855,208 -2,084 0.96% 24,458,345
2008-01-07 2008-01-03 27.448 857,292 +2,344 0.96% 23,530,646
2008-01-04 2008-01-02 27.064 854,948 -23,965 0.96% 23,138,109
2008-01-03 2007-12-31 27.064 878,913 +1,563 0.99% 23,786,692
2008-01-02 2007-12-27 26.680 877,350 +5,731 0.98% 23,407,591
2007-12-28 2007-12-24 26.488 871,619 +2,605 0.98% 23,087,389
2007-12-20 2007-12-18 25.528 869,014 -652 0.98% 22,184,388
2007-12-17 2007-12-13 27.640 869,666 -130 0.98% 24,037,208
2007-12-12 2007-12-10 26.680 869,796 -6,252 0.98% 23,206,051
2007-12-05 2007-12-03 27.832 876,048 -521 0.98% 24,381,754
2007-12-04 2007-11-30 27.832 876,569 -521 0.98% 24,396,254
2007-12-03 2007-11-29 27.256 877,090 +521 0.98% 23,905,704
2007-11-30 2007-11-28 26.488 876,569 +391 0.98% 23,218,504
2007-11-27 2007-11-23 26.872 876,178 +1,172 0.98% 23,544,497
2007-11-21 2007-11-19 28.599 875,006 -10,810 0.98% 25,024,554
2007-11-20 2007-11-16 28.215 885,816 -1,303 0.99% 24,993,662
2007-11-19 2007-11-15 30.327 887,119 -3,386 1.00% 26,903,452
2007-11-16 2007-11-14 31.095 890,505 +911 1.00% 27,689,838
2007-11-15 2007-11-13 29.175 889,594 +521 1.00% 25,954,010
2007-11-14 2007-11-12 29.559 889,073 -5,079 1.00% 26,280,110
2007-11-13 2007-11-09 29.559 894,152 -6,643 1.00% 26,430,241
2007-11-12 2007-11-08 27.640 900,795 -3,907 1.01% 24,897,601
2007-11-09 2007-11-07 25.336 904,702 +10,289 1.02% 22,921,790
2007-11-08 2007-11-06 24.952 894,413 +17,714 1.00% 22,317,755
2007-11-07 2007-11-05 25.144 876,699 +1,563 0.98% 22,044,023
2007-11-06 2007-11-02 25.912 875,136 +1,563 0.98% 22,676,622
2007-11-05 2007-11-01 26.104 873,573 -2,605 0.98% 22,803,796
2007-11-02 2007-10-31 26.296 876,178 +1,302 0.98% 23,039,972
2007-10-31 2007-10-29 26.872 874,876 -2,605 0.98% 23,509,510
2007-10-30 2007-10-26 26.680 877,481 -260 0.99% 23,411,086
2007-10-29 2007-10-25 26.680 877,741 -6,903 0.99% 23,418,023
2007-10-26 2007-10-24 26.488 884,644 -21,100 0.99% 23,432,394
2007-10-25 2007-10-23 26.680 905,744 -2,605 1.02% 24,165,140
2007-10-24 2007-10-22 26.680 908,349 +521 1.02% 24,234,641
2007-10-23 2007-10-18 27.448 907,828 -521 1.02% 24,917,740
2007-10-22 2007-10-17 28.599 908,349 +521 1.02% 25,978,140
2007-10-18 2007-10-16 27.640 907,828 -5,210 1.02% 25,091,990
2007-10-17 2007-10-15 28.215 913,038 -4,168 1.02% 25,761,742
2007-10-15 2007-10-11 28.983 917,206 -4,298 1.03% 26,583,544
2007-10-12 2007-10-10 28.791 921,504 -2,345 1.03% 26,531,239
2007-10-11 2007-10-09 29.559 923,849 +1,042 1.04% 27,308,054
2007-10-10 2007-10-08 26.872 922,807 -1,954 1.04% 24,797,503
2007-10-08 2007-10-04 26.680 924,761 -2,865 1.04% 24,672,511
2007-10-05 2007-10-03 27.256 927,626 -3,386 1.04% 25,283,099
2007-10-04 2007-10-02 27.256 931,012 -261 1.05% 25,375,387
2007-10-03 2007-09-28 27.448 931,273 +7,033 1.05% 25,561,250
2007-10-02 2007-09-27 26.872 924,240 +12,634 1.04% 24,836,011
2007-09-28 2007-09-25 26.488 911,606 -6,382 1.02% 24,146,562
2007-09-25 2007-09-21 27.064 917,988 -1,302 1.03% 24,844,208
2007-09-24 2007-09-20 26.680 919,290 -521 1.03% 24,526,545
2007-09-21 2007-09-19 25.720 919,811 -3,517 1.03% 23,657,696
2007-09-19 2007-09-17 26.296 923,328 -12,634 1.04% 24,279,829
2007-09-18 2007-09-14 26.104 935,962 -130 1.05% 24,432,402
2007-09-17 2007-09-13 26.488 936,092 +8,596 1.05% 24,795,146
2007-09-14 2007-09-12 26.680 927,496 +8,466 1.04% 24,745,480
2007-09-13 2007-09-11 28.023 919,030 -1,823 1.03% 25,754,409
2007-09-12 2007-09-10 28.407 920,853 -4,429 1.03% 26,158,996
2007-09-11 2007-09-07 28.791 925,282 +27,092 1.04% 26,640,012
2007-09-10 2007-09-06 28.599 898,190 +65,254 1.01% 25,687,600
2007-09-07 2007-09-05 26.488 832,936 +25,529 0.94% 22,062,756
2007-09-06 2007-09-04 26.872 807,407 +34,255 0.91% 21,696,495
2007-09-05 2007-09-03 25.144 773,152 +25,268 0.87% 19,440,401
2007-09-04 2007-08-31 24.569 747,884 +55,486 0.84% 18,374,404
2007-09-03 2007-08-30 24.569 692,398 -1,172 0.78% 17,011,195
2007-08-31 2007-08-29 24.185 693,570 -15,500 0.78% 16,773,739
2007-08-29 2007-08-27 24.952 709,070 -3,647 0.80% 17,693,001
2007-08-27 2007-08-23 25.336 712,717 -2,214 0.80% 18,057,603
2007-08-24 2007-08-22 24.569 714,931 +5,080 0.80% 17,564,797
2007-08-23 2007-08-21 24.377 709,851 +4,298 0.80% 17,303,739
2007-08-22 2007-08-20 22.841 705,553 -1,824 0.79% 16,115,569
2007-08-21 2007-08-17 19.386 707,377 +521 0.79% 13,713,280
2007-08-20 2007-08-16 21.114 706,856 -3,647 0.79% 14,924,256
2007-08-17 2007-08-15 23.801 710,503 +521 0.80% 16,910,508
2007-08-16 2007-08-14 24.185 709,982 -130 0.80% 17,170,658
2007-08-15 2007-08-13 23.417 710,112 +4,559 0.80% 16,628,601
2007-08-14 2007-08-10 23.609 705,553 -1,563 0.79% 16,657,269
2007-08-13 2007-08-09 24.760 707,116 -8,987 0.79% 17,508,519
2007-08-10 2007-08-08 24.377 716,103 +10,419 0.80% 17,456,142
2007-08-09 2007-08-07 25.528 705,684 +35,428 0.79% 18,014,863
2007-08-08 2007-08-06 25.528 670,256 +5,210 0.75% 17,110,449
2007-08-07 2007-08-03 26.488 665,046 -1,433 0.75% 17,615,696
2007-08-06 2007-08-02 26.872 666,479 -2,084 0.75% 17,909,504
2007-08-03 2007-08-01 25.912 668,563 +44,024 0.75% 17,323,879
2007-08-02 2007-07-31 27.832 624,539 -261 0.70% 17,381,874
2007-08-01 2007-07-30 28.023 624,800 -390 0.70% 17,509,064
2007-07-31 2007-07-27 27.064 625,190 -10,941 0.70% 16,919,993
2007-07-30 2007-07-26 27.832 636,131 +44,935 0.71% 17,704,498
2007-07-27 2007-07-25 28.023 591,196 +15,370 0.66% 16,567,363
2007-07-26 2007-07-24 28.023 575,826 -1,563 0.65% 16,136,642
2007-07-25 2007-07-23 27.832 577,389 +651 0.65% 16,069,618
2007-07-24 2007-07-20 28.215 576,738 -3,777 0.65% 16,272,900
2007-07-23 2007-07-19 28.407 580,515 +20,839 0.65% 16,490,894
2007-07-20 2007-07-18 28.407 559,676 +21,101 0.63% 15,898,913
2007-07-19 2007-07-17 28.791 538,575 +9,508 0.60% 15,506,240
2007-07-18 2007-07-16 28.215 529,067 +260 0.59% 14,927,843
2007-07-17 2007-07-13 29.175 528,807 +2,084 0.59% 15,428,007
2007-07-16 2007-07-12 28.599 526,723 -45,847 0.59% 15,063,906
2007-07-13 2007-07-11 28.215 572,570 +35,948 0.64% 16,155,298
2007-07-12 2007-07-10 28.599 536,622 -13,415 0.60% 15,347,010
2007-07-11 2007-07-09 28.983 550,037 +12,764 0.62% 15,941,820
2007-07-10 2007-07-06 28.983 537,273 -260 0.60% 15,571,878
2007-07-09 2007-07-05 29.175 537,533 -11,592 0.60% 15,682,589
2007-07-06 2007-07-04 29.559 549,125 +6,772 0.62% 16,231,587
2007-07-05 2007-07-03 29.751 542,353 +8,857 0.61% 16,135,513
2007-07-04 2007-06-29 29.175 533,496 +2,084 0.60% 15,564,809
2007-07-03 2007-06-28 28.983 531,412 +6,122 0.60% 15,402,008
2007-06-29 2007-06-27 28.791 525,290 -4,689 0.59% 15,123,748
2007-06-28 2007-06-26 29.751 529,979 +2,475 0.59% 15,767,375
2007-06-27 2007-06-25 29.559 527,504 -18,756 0.59% 15,592,492
2007-06-26 2007-06-22 30.327 546,260 0.61% 16,566,300

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top