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: GOLDMAN SACHS (ASIA) SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.142 1,500 +0 0.00% 213
2025-10-13 2025-10-09 0.150 1,500 +0 0.00% 225
2025-10-10 2025-10-08 0.145 1,500 +0 0.00% 217
2025-10-09 2025-10-06 0.147 1,500 +0 0.00% 220
2025-10-08 2025-10-03 0.146 1,500 +0 0.00% 219
2025-10-06 2025-10-02 0.146 1,500 +0 0.00% 219
2025-10-03 2025-09-30 0.141 1,500 +0 0.00% 211
2025-10-02 2025-09-29 0.140 1,500 +0 0.00% 210
2025-09-30 2025-09-26 0.144 1,500 +0 0.00% 216
2025-09-29 2025-09-25 0.139 1,500 +0 0.00% 209
2025-09-26 2025-09-24 0.136 1,500 +0 0.00% 204
2025-09-25 2025-09-23 0.129 1,500 +0 0.00% 194
2025-09-24 2025-09-22 0.134 1,500 +0 0.00% 201
2025-09-23 2025-09-19 0.142 1,500 +0 0.00% 213
2025-09-22 2025-09-18 0.141 1,500 +0 0.00% 211
2025-09-19 2025-09-17 0.147 1,500 +0 0.00% 220
2025-09-18 2025-09-16 0.149 1,500 -46,000 0.00% 224
2025-09-17 2025-09-15 0.151 47,500 +46,000 0.00% 7,172
2025-09-12 2025-09-10 0.137 1,500 -46,000 0.00% 206
2025-09-11 2025-09-09 0.136 47,500 +46,000 0.00% 6,460
2025-08-06 2025-08-04 0.098 1,500 -46,000 0.00% 147
2025-08-05 2025-08-01 0.098 47,500 +46,000 0.00% 4,655
2025-07-18 2025-07-16 0.096 1,500 +1,500 0.00% 144
2024-11-22 2024-11-20 0.117 0 -900
2024-11-21 2024-11-19 0.116 900 -100 0.00% 104
2024-11-13 2024-11-11 0.136 1,000 +1,000 0.00% 136
2024-10-14 2024-10-09 0.101 0 -1,500
2024-10-08 2024-10-04 0.136 1,500 +1,500 0.00% 204
2024-07-31 2024-07-29 0.085 0 -1,400
2024-05-16 2024-05-13 0.154 1,400 -128,000 0.00% 216
2024-05-13 2024-05-09 0.160 129,400 +127,900 0.01% 20,704
2024-04-03 2024-03-28 0.162 1,500 -128,000 0.00% 243
2024-04-02 2024-03-27 0.160 129,500 +128,000 0.01% 20,720
2024-03-15 2024-03-13 0.168 1,500 -127,500 0.00% 252
2024-03-14 2024-03-12 0.169 129,000 +128,000 0.01% 21,801
2024-03-04 2024-02-29 0.162 1,000 +500 0.00% 162
2023-08-17 2023-08-15 0.117 500 -127,000 0.00% 58
2023-08-16 2023-08-14 0.117 127,500 +127,000 0.01% 14,918
2023-08-11 2023-08-09 0.119 500 -127,000 0.00% 60
2023-08-10 2023-08-08 0.124 127,500 +127,000 0.01% 15,810
2023-06-14 2023-06-12 0.105 500 -1,000 0.00% 52
2022-12-19 2022-12-15 0.184 1,500 -576,000 0.00% 276
2022-11-29 2022-11-25 0.183 577,500 +577,000 0.07% 105,682
2022-07-18 2022-07-14 0.305 500 -642,000 0.00% 152
2022-07-08 2022-07-06 0.295 642,500 +642,000 0.08% 189,538
2022-04-20 2022-04-14 0.280 500 -1,000 0.00% 140
2022-03-24 2022-03-22 0.330 1,500 +500 0.00% 495
2022-02-11 2022-02-09 0.325 1,000 +500 0.00% 325
2021-07-22 2021-07-20 0.610 500 -500 0.00% 305
2021-04-22 2021-04-20 0.320 1,000 -190,000 0.00% 320
2021-04-21 2021-04-19 0.325 191,000 +14,000 0.02% 62,075
2021-04-16 2021-04-14 0.305 177,000 +88,000 0.02% 53,985
2021-04-15 2021-04-13 0.305 89,000 -89,000 0.01% 27,145
2021-04-14 2021-04-12 0.305 178,000 +166,000 0.02% 54,290
2021-04-09 2021-04-07 0.335 12,000 -20,000 0.00% 4,020
2021-03-29 2021-03-25 0.335 32,000 -39,000 0.00% 10,720
2021-03-26 2021-03-24 0.345 71,000 +30,000 0.01% 24,495
2021-03-24 2021-03-22 0.400 41,000 +40,000 0.01% 16,400
2021-03-11 2021-03-09 0.415 1,000 +700 0.00% 415
2021-02-09 2021-02-05 0.710 300 -81,000 0.00% 213
2021-02-04 2021-02-02 0.820 81,300 +81,000 0.01% 66,666
2020-12-02 2020-11-30 0.395 300 -47,000 0.00% 118
2020-11-30 2020-11-26 0.330 47,300 +46,300 0.01% 15,609
2020-11-27 2020-11-25 0.295 1,000 -80,000 0.00% 295
2020-11-26 2020-11-24 0.415 81,000 +81,000 0.01% 33,615
2020-03-06 2020-03-04 0.140 0 -3,000
2019-09-20 2019-09-18 0.148 3,000 -5,000 0.00% 444
2019-09-12 2019-09-10 0.140 8,000 -120,000 0.00% 1,120
2019-09-11 2019-09-09 0.138 128,000 +3,000 0.02% 17,664
2019-09-10 2019-09-06 0.141 125,000 -127,000 0.02% 17,625
2019-09-09 2019-09-05 0.142 252,000 +250,000 0.04% 35,784
2019-09-06 2019-09-04 0.147 2,000 -6,500 0.00% 294
2019-09-02 2019-08-29 0.149 8,500 +2,000 0.00% 1,266
2019-04-23 2019-04-17 0.328 6,500 -179,500 0.00% 2,132
2019-04-18 2019-04-16 0.324 186,000 -177,500 0.04% 60,264
2018-09-27 2018-09-24 0.348 363,500 +14,500 0.07% 126,498
2018-09-05 2018-09-03 0.420 349,000 -12,000 0.07% 146,580
2018-09-03 2018-08-30 0.280 361,000 -2,500 0.07% 101,080
2018-08-29 2018-08-27 0.296 363,500 +14,500 0.07% 107,596
2018-08-09 2018-08-07 0.336 349,000 -14,000 0.07% 117,264
2018-07-27 2018-07-25 0.368 363,000 +293,000 0.07% 133,584
2018-07-16 2018-07-12 0.380 70,000 -21,000 0.01% 26,600
2018-07-12 2018-07-10 0.376 91,000 -8,000 0.02% 34,216
2018-07-11 2018-07-09 0.380 99,000 -15,500 0.02% 37,620
2018-07-10 2018-07-06 0.368 114,500 -19,500 0.02% 42,136
2018-07-06 2018-07-04 0.364 134,000 -22,500 0.03% 48,776
2018-07-04 2018-06-29 0.348 156,500 -17,500 0.03% 54,462
2018-07-03 2018-06-28 0.316 174,000 -8,500 0.03% 54,984
2018-06-29 2018-06-27 0.420 182,500 -5,000 0.03% 76,650
2018-06-26 2018-06-22 0.580 187,500 +7,500 0.04% 108,750
2018-06-21 2018-06-19 0.572 180,000 +55,000 0.03% 102,960
2018-06-15 2018-06-13 0.600 125,000 +5,000 0.02% 75,000
2018-06-08 2018-06-06 0.592 120,000 -33,500 0.02% 71,040
2018-06-06 2018-06-04 0.636 153,500 -13,500 0.03% 97,626
2018-05-21 2018-05-17 0.700 167,000 +17,500 0.03% 116,900
2018-05-15 2018-05-11 0.708 149,500 +9,500 0.03% 105,846
2018-05-10 2018-05-08 0.720 140,000 +11,000 0.03% 100,800
2018-05-07 2018-05-03 0.720 129,000 +25,000 0.02% 92,880
2018-05-03 2018-04-30 0.724 104,000 +11,000 0.02% 75,296
2018-04-30 2018-04-26 0.664 93,000 +25,000 0.02% 61,752
2018-04-27 2018-04-25 0.688 68,000 -10,000 0.01% 46,784
2018-04-26 2018-04-24 0.680 78,000 -14,500 0.01% 53,040
2018-04-24 2018-04-20 0.700 92,500 -37,500 0.02% 64,750
2018-04-23 2018-04-19 0.712 130,000 +7,000 0.02% 92,560
2018-04-20 2018-04-18 0.688 123,000 -34,000 0.02% 84,624
2018-04-16 2018-04-12 0.760 157,000 -25,000 0.03% 119,320
2018-04-06 2018-04-03 0.880 182,000 +4,000 0.03% 160,160
2018-04-04 2018-03-29 0.908 178,000 +5,000 0.03% 161,624
2018-04-03 2018-03-28 0.956 173,000 +41,500 0.03% 165,388
2018-03-29 2018-03-27 0.972 131,500 +7,500 0.03% 127,818
2018-03-27 2018-03-23 0.948 124,000 +22,500 0.02% 117,552
2018-03-23 2018-03-21 1.000 101,500 +50,000 0.02% 101,500
2018-03-22 2018-03-20 0.980 51,500 +9,000 0.01% 50,470
2018-03-21 2018-03-19 1.000 42,500 +11,000 0.01% 42,500
2018-03-20 2018-03-16 0.992 31,500 +9,500 0.01% 31,248
2018-01-10 2018-01-08 1.200 22,000 +8,000 0.00% 26,400
2018-01-05 2018-01-03 1.180 14,000 -5,000 0.00% 16,520
2017-12-29 2017-12-27 1.200 19,000 -500 0.00% 22,800
2017-12-27 2017-12-21 1.220 19,500 +500 0.00% 23,790
2017-12-20 2017-12-18 1.120 19,000 +4,500 0.00% 21,280
2017-12-19 2017-12-15 1.140 14,500 +14,500 0.00% 16,530
2017-12-15 2017-12-13 1.120 0 -322,000
2017-12-13 2017-12-11 1.140 322,000 -3,500 0.06% 367,080
2017-12-11 2017-12-07 1.060 325,500 +12,500 0.06% 345,030
2017-12-08 2017-12-06 1.120 313,000 -6,000 0.06% 350,560
2017-12-07 2017-12-05 1.120 319,000 +12,000 0.06% 357,280
2017-12-06 2017-12-04 1.180 307,000 -2,500 0.06% 362,260
2017-12-05 2017-12-01 1.200 309,500 +2,500 0.06% 371,400
2017-12-04 2017-11-30 1.200 307,000 -5,000 0.06% 368,400
2017-12-01 2017-11-29 1.180 312,000 +10,500 0.06% 368,160
2017-11-16 2017-11-14 1.340 301,500 -23,500 0.06% 404,010
2017-11-15 2017-11-13 1.240 325,000 -2,500 0.06% 403,000
2017-11-14 2017-11-10 1.280 327,500 -3,000 0.06% 419,200
2017-11-13 2017-11-09 1.240 330,500 +5,500 0.06% 409,820
2017-11-10 2017-11-08 1.240 325,000 +23,500 0.06% 403,000
2017-11-07 2017-11-03 1.320 301,500 -54,000 0.06% 397,980
2017-11-06 2017-11-02 1.260 355,500 +58,000 0.07% 447,930
2017-11-03 2017-11-01 1.360 297,500 -10,000 0.06% 404,600
2017-11-01 2017-10-30 1.380 307,500 -10,500 0.06% 424,350
2017-10-30 2017-10-26 1.440 318,000 +21,500 0.06% 457,920
2017-10-26 2017-10-24 1.420 296,500 -74,000 0.06% 421,030
2017-10-25 2017-10-23 1.440 370,500 +74,000 0.07% 533,520
2017-10-20 2017-10-18 1.600 296,500 -5,500 0.06% 474,400
2017-10-19 2017-10-17 1.600 302,000 +4,500 0.06% 483,200
2017-10-18 2017-10-16 1.660 297,500 -44,000 0.06% 493,850
2017-10-17 2017-10-13 1.620 341,500 -14,000 0.07% 553,230
2017-10-16 2017-10-12 1.660 355,500 +30,500 0.07% 590,130
2017-10-13 2017-10-11 1.500 325,000 -51,500 0.07% 487,500
2017-10-12 2017-10-10 1.620 376,500 -174,250 0.08% 609,930
2017-10-11 2017-10-09 1.520 550,750 +9,500 0.12% 837,140
2017-10-10 2017-10-06 1.400 541,250 +2,000 0.11% 757,750
2017-10-06 2017-10-03 1.480 539,250 +68,500 0.11% 798,090
2017-09-29 2017-09-27 1.520 470,750 -500 0.10% 715,540
2017-09-28 2017-09-26 1.400 471,250 +500 0.10% 659,750
2017-09-26 2017-09-22 1.460 470,750 -70,500 0.10% 687,295
2017-09-25 2017-09-21 1.380 541,250 -15,000 0.11% 746,925
2017-09-21 2017-09-19 1.400 556,250 -5,500 0.12% 778,750
2017-09-20 2017-09-18 1.280 561,750 -2,000 0.12% 719,040
2017-09-18 2017-09-14 1.300 563,750 -6,000 0.12% 732,875
2017-09-15 2017-09-13 1.280 569,750 -2,000 0.12% 729,280
2017-09-13 2017-09-11 1.280 571,750 -5,500 0.12% 731,840
2017-08-29 2017-08-25 1.040 577,250 +5,500 0.14% 600,340
2017-08-15 2017-08-11 1.040 571,750 -3,000 0.14% 594,620
2017-07-14 2017-07-12 1.140 574,750 +23,000 0.15% 655,215
2017-06-30 2017-06-28 1.100 551,750 +26,500 0.14% 606,925
2017-06-29 2017-06-27 1.140 525,250 +4,000 0.14% 598,785
2017-06-21 2017-06-19 1.200 521,250 -5,000 0.13% 625,500
2017-06-09 2017-06-07 1.220 526,250 +435,250 0.14% 642,025
2017-05-29 2017-05-25 1.300 91,000 -83,500 0.02% 118,300
2017-05-22 2017-05-18 1.240 174,500 +2,500 0.05% 216,380
2017-05-15 2017-05-11 1.280 172,000 -5,000 0.04% 220,160
2017-05-12 2017-05-10 1.220 177,000 +8,500 0.05% 215,940
2017-05-11 2017-05-09 1.260 168,500 -3,000 0.04% 212,310
2017-04-13 2017-04-11 1.280 171,500 -31,500 0.04% 219,520
2017-03-20 2017-03-16 1.500 203,000 +13,500 0.05% 304,500
2017-03-09 2017-03-07 1.420 189,500 -9,500 0.05% 269,090
2017-03-01 2017-02-27 1.460 199,000 +3,500 0.05% 290,540
2017-02-28 2017-02-24 1.460 195,500 +2,500 0.05% 285,430
2017-02-23 2017-02-21 1.460 193,000 -1,000 0.05% 281,780
2017-02-22 2017-02-20 1.500 194,000 -1,500 0.05% 291,000
2017-02-17 2017-02-15 1.580 195,500 +4,000 0.05% 308,890
2017-02-13 2017-02-09 1.360 191,500 +25,000 0.05% 260,440
2017-02-02 2017-01-27 1.400 166,500 -2,500 0.04% 233,100
2017-01-17 2017-01-13 1.380 169,000 +7,500 0.04% 233,220
2017-01-16 2017-01-12 1.380 161,500 +14,500 0.04% 222,870
2017-01-13 2017-01-11 1.440 147,000 -17,000 0.04% 211,680
2017-01-04 2016-12-30 1.340 164,000 +4,500 0.04% 219,760
2017-01-03 2016-12-29 1.360 159,500 +8,000 0.04% 216,920
2016-12-22 2016-12-20 1.300 151,500 -28,000 0.04% 196,950
2016-12-08 2016-12-06 1.420 179,500 -6,500 0.05% 254,890
2016-12-07 2016-12-05 1.400 186,000 -20,500 0.05% 260,400
2016-12-05 2016-12-01 1.440 206,500 -2,000 0.05% 297,360
2016-12-02 2016-11-30 1.460 208,500 +1,000 0.05% 304,410
2016-11-30 2016-11-28 1.460 207,500 +7,500 0.05% 302,950
2016-11-23 2016-11-21 1.420 200,000 -4,000 0.05% 284,000
2016-11-21 2016-11-17 1.440 204,000 -122,500 0.05% 293,760
2016-11-15 2016-11-11 1.420 326,500 +19,500 0.08% 463,630
2016-11-11 2016-11-09 1.420 307,000 -3,500 0.08% 435,940
2016-11-09 2016-11-07 1.480 310,500 +4,000 0.08% 459,540
2016-11-08 2016-11-04 1.500 306,500 +32,500 0.08% 459,750
2016-11-07 2016-11-03 1.520 274,000 +9,500 0.07% 416,480
2016-11-02 2016-10-31 1.460 264,500 +13,000 0.07% 386,170
2016-10-26 2016-10-24 1.560 251,500 +29,000 0.07% 392,340
2016-10-25 2016-10-20 1.580 222,500 -9,000 0.06% 351,550
2016-10-24 2016-10-19 1.540 231,500 -4,500 0.06% 356,510
2016-10-19 2016-10-17 1.560 236,000 +7,500 0.06% 368,160
2016-10-18 2016-10-14 1.580 228,500 -3,500 0.06% 361,030
2016-10-11 2016-10-06 1.700 232,000 -17,500 0.06% 394,400
2016-10-07 2016-10-05 1.700 249,500 +2,500 0.06% 424,150
2016-10-05 2016-10-03 1.540 247,000 +4,000 0.06% 380,380
2016-10-04 2016-09-30 1.560 243,000 -25,000 0.06% 379,080
2016-10-03 2016-09-29 1.620 268,000 -10,000 0.07% 434,160
2016-06-28 2016-06-24 1.980 278,000 +2,500 0.08% 550,440
2016-06-21 2016-06-17 2.040 275,500 +5,000 0.08% 562,020
2016-06-15 2016-06-13 2.080 270,500 +4,000 0.08% 562,640
2016-05-16 2016-05-12 2.240 266,500 +10,000 0.08% 596,960
2016-05-11 2016-05-09 2.400 256,500 +11,000 0.07% 615,600
2016-05-04 2016-04-29 2.520 245,500 +1,000 0.07% 618,660
2016-04-28 2016-04-26 2.560 244,500 +2,500 0.07% 625,920
2016-04-21 2016-04-19 2.720 242,000 +3,000 0.07% 658,240
2016-04-20 2016-04-18 2.720 239,000 -8,500 0.07% 650,080
2016-04-19 2016-04-15 2.680 247,500 +1,000 0.07% 663,300
2016-04-18 2016-04-14 2.760 246,500 -5,000 0.07% 680,340
2016-04-15 2016-04-13 2.680 251,500 +8,000 0.07% 674,020
2016-04-14 2016-04-12 2.560 243,500 +1,000 0.07% 623,360
2016-04-11 2016-04-07 2.520 242,500 -2,000 0.07% 611,100
2016-04-07 2016-04-05 2.600 244,500 +10,500 0.07% 635,700
2016-04-05 2016-03-31 2.520 234,000 -5,000 0.07% 589,680
2016-04-01 2016-03-30 2.520 239,000 +1,500 0.07% 602,280
2016-03-31 2016-03-29 2.680 237,500 +15,500 0.07% 636,500
2016-03-24 2016-03-22 2.760 222,000 +2,000 0.06% 612,720
2016-03-23 2016-03-21 2.840 220,000 -25,500 0.06% 624,800
2016-03-21 2016-03-17 2.840 245,500 +4,000 0.07% 697,220
2016-03-18 2016-03-16 2.760 241,500 +4,500 0.07% 666,540
2016-03-14 2016-03-10 2.880 237,000 -25,000 0.07% 682,560
2016-03-11 2016-03-09 2.840 262,000 +6,000 0.08% 744,080
2016-03-10 2016-03-08 2.960 256,000 -5,500 0.07% 757,760
2016-03-07 2016-03-03 2.680 261,500 -500 0.08% 700,820
2016-03-04 2016-03-02 2.720 262,000 +5,500 0.08% 712,640
2016-03-03 2016-03-01 2.720 256,500 +3,500 0.07% 697,680
2016-03-01 2016-02-26 2.920 253,000 -1,500 0.07% 738,760
2016-02-29 2016-02-25 2.680 254,500 +7,500 0.07% 682,060
2016-02-26 2016-02-24 2.760 247,000 -1,000 0.07% 681,720
2016-02-24 2016-02-22 2.400 248,000 -4,500 0.07% 595,200
2016-02-23 2016-02-19 2.440 252,500 +7,500 0.07% 616,100
2016-02-22 2016-02-18 2.440 245,000 -500 0.07% 597,800
2016-02-19 2016-02-17 2.280 245,500 +2,500 0.07% 559,740
2016-02-17 2016-02-15 2.200 243,000 +500 0.07% 534,600
2016-02-16 2016-02-12 2.200 242,500 -7,500 0.07% 533,500
2016-02-15 2016-02-11 2.160 250,000 +6,000 0.07% 540,000
2016-02-03 2016-02-01 2.280 244,000 +25,000 0.07% 556,320
2016-02-01 2016-01-28 2.280 219,000 -6,000 0.06% 499,320
2016-01-29 2016-01-27 2.320 225,000 +30,000 0.06% 522,000
2016-01-28 2016-01-26 2.320 195,000 -3,500 0.06% 452,400
2016-01-27 2016-01-25 2.360 198,500 +4,000 0.06% 468,460
2016-01-26 2016-01-22 2.320 194,500 -143,500 0.06% 451,240
2016-01-25 2016-01-21 2.160 338,000 +29,000 0.10% 730,080
2016-01-22 2016-01-20 2.440 309,000 -10,000 0.09% 753,960
2016-01-21 2016-01-19 2.600 319,000 -2,000 0.09% 829,400
2016-01-19 2016-01-15 2.520 321,000 -49,000 0.09% 808,920
2016-01-18 2016-01-14 2.600 370,000 -1,500 0.11% 962,000
2016-01-15 2016-01-13 2.640 371,500 -2,500 0.11% 980,760
2016-01-14 2016-01-12 2.640 374,000 -4,000 0.11% 987,360
2016-01-13 2016-01-11 3.080 378,000 +1,500 0.11% 1,164,240
2016-01-12 2016-01-08 3.320 376,500 +21,500 0.11% 1,249,980
2016-01-11 2016-01-07 3.280 355,000 +18,500 0.10% 1,164,400
2016-01-05 2015-12-31 2.760 336,500 -71,000 0.10% 928,740
2016-01-04 2015-12-29 2.760 407,500 -4,500 0.12% 1,124,700
2015-12-30 2015-12-28 2.760 412,000 -5,000 0.12% 1,137,120
2015-12-29 2015-12-24 2.720 417,000 -500 0.12% 1,134,240
2015-12-21 2015-12-17 2.880 417,500 -8,500 0.12% 1,202,400
2015-12-18 2015-12-16 2.800 426,000 -8,000 0.12% 1,192,800
2015-12-17 2015-12-15 2.760 434,000 -8,000 0.12% 1,197,840
2015-12-16 2015-12-14 2.720 442,000 -17,000 0.13% 1,202,240
2015-12-15 2015-12-11 2.720 459,000 -12,000 0.13% 1,248,480
2015-12-11 2015-12-09 2.640 471,000 -7,000 0.14% 1,243,440
2015-12-04 2015-12-02 2.720 478,000 -500 0.14% 1,300,160
2015-12-03 2015-12-01 2.680 478,500 -3,000 0.14% 1,282,380
2015-12-02 2015-11-30 2.640 481,500 +105,000 0.14% 1,271,160
2015-12-01 2015-11-27 2.720 376,500 +1,500 0.11% 1,024,080
2015-11-30 2015-11-26 2.840 375,000 -500 0.11% 1,065,000
2015-11-26 2015-11-24 2.840 375,500 -1,000 0.11% 1,066,420
2015-11-25 2015-11-23 2.920 376,500 +10,000 0.11% 1,099,380
2015-11-24 2015-11-20 3.000 366,500 -2,000 0.11% 1,099,500
2015-11-20 2015-11-18 2.960 368,500 +500 0.11% 1,090,760
2015-11-16 2015-11-12 2.920 368,000 -2,000 0.11% 1,074,560
2015-11-12 2015-11-10 3.000 370,000 -4,500 0.11% 1,110,000
2015-11-10 2015-11-06 2.920 374,500 +10,000 0.11% 1,093,540
2015-11-09 2015-11-05 2.920 364,500 -3,000 0.10% 1,064,340
2015-11-06 2015-11-04 2.960 367,500 -1,500 0.11% 1,087,800
2015-11-05 2015-11-03 2.880 369,000 -500 0.11% 1,062,720
2015-11-04 2015-11-02 2.920 369,500 -6,000 0.11% 1,078,940
2015-11-02 2015-10-29 2.920 375,500 +1,500 0.11% 1,096,460
2015-10-30 2015-10-28 2.960 374,000 +500 0.11% 1,107,040
2015-10-28 2015-10-26 3.040 373,500 -2,000 0.11% 1,135,440
2015-10-27 2015-10-23 3.040 375,500 +28,000 0.11% 1,141,520
2015-10-26 2015-10-22 3.080 347,500 +6,000 0.10% 1,070,300
2015-10-23 2015-10-20 3.040 341,500 +1,000 0.10% 1,038,160
2015-10-22 2015-10-19 3.040 340,500 +4,000 0.10% 1,035,120
2015-10-20 2015-10-16 3.040 336,500 -6,500 0.10% 1,022,960
2015-10-19 2015-10-15 3.120 343,000 -35,000 0.10% 1,070,160
2015-10-16 2015-10-14 3.080 378,000 +32,000 0.11% 1,164,240
2015-10-15 2015-10-13 2.880 346,000 +7,000 0.10% 996,480
2015-10-14 2015-10-12 2.920 339,000 +22,000 0.10% 989,880
2015-10-13 2015-10-09 2.800 317,000 -500 0.09% 887,600
2015-10-09 2015-10-07 2.800 317,500 +10,500 0.09% 889,000
2015-10-02 2015-09-29 2.560 307,000 -12,500 0.09% 785,920
2015-09-30 2015-09-25 2.640 319,500 +3,500 0.09% 843,480
2015-09-29 2015-09-24 2.720 316,000 -1,000 0.09% 859,520
2015-09-25 2015-09-23 2.720 317,000 -30,000 0.09% 862,240
2015-09-24 2015-09-22 2.720 347,000 +7,000 0.10% 943,840
2015-09-23 2015-09-21 2.760 340,000 -4,000 0.10% 938,400
2015-09-22 2015-09-18 2.640 344,000 -500 0.10% 908,160
2015-09-18 2015-09-16 2.880 344,500 +37,500 0.10% 992,160
2015-09-15 2015-09-11 3.120 307,000 -8,500 0.09% 957,840
2015-09-11 2015-09-09 3.120 315,500 -18,500 0.09% 984,360
2015-09-10 2015-09-08 3.040 334,000 -500 0.10% 1,015,360
2015-09-07 2015-09-02 2.920 334,500 +7,000 0.10% 976,740
2015-09-04 2015-09-01 2.800 327,500 -1,000 0.09% 917,000
2015-09-02 2015-08-31 2.840 328,500 +19,500 0.09% 932,940
2015-09-01 2015-08-28 3.080 309,000 -3,500 0.09% 951,720
2015-08-31 2015-08-27 3.040 312,500 +5,500 0.09% 950,000
2015-08-27 2015-08-25 2.880 307,000 -31,500 0.09% 884,160
2015-08-25 2015-08-21 3.400 338,500 +30,000 0.10% 1,150,900
2015-08-24 2015-08-20 3.520 308,500 -24,000 0.09% 1,085,920
2015-08-21 2015-08-19 3.600 332,500 +15,000 0.10% 1,197,000
2015-08-19 2015-08-17 3.720 317,500 +5,500 0.09% 1,181,100
2015-08-18 2015-08-14 3.800 312,000 +2,500 0.09% 1,185,600
2015-08-17 2015-08-13 3.800 309,500 +2,500 0.09% 1,176,100
2015-08-14 2015-08-12 3.760 307,000 -31,500 0.09% 1,154,320
2015-08-13 2015-08-11 3.840 338,500 +17,500 0.10% 1,299,840
2015-08-12 2015-08-10 3.920 321,000 -500 0.09% 1,258,320
2015-08-11 2015-08-07 3.880 321,500 -79,500 0.09% 1,247,420
2015-08-10 2015-08-06 3.800 401,000 +60,000 0.12% 1,523,800
2015-08-07 2015-08-05 3.440 341,000 +1,500 0.10% 1,173,040
2015-08-06 2015-08-04 3.480 339,500 +8,500 0.10% 1,181,460
2015-08-05 2015-08-03 3.480 331,000 +10,000 0.10% 1,151,880
2015-07-31 2015-07-29 3.480 321,000 -3,000 0.09% 1,117,080
2015-07-30 2015-07-28 3.520 324,000 +2,500 0.09% 1,140,480
2015-07-29 2015-07-27 3.560 321,500 -500 0.09% 1,144,540
2015-07-28 2015-07-24 3.800 322,000 +25,000 0.09% 1,223,600
2015-07-23 2015-07-21 3.840 297,000 -1,000 0.09% 1,140,480
2015-07-22 2015-07-20 3.920 298,000 -6,000 0.09% 1,168,160
2015-07-21 2015-07-17 3.920 304,000 +4,000 0.09% 1,191,680
2015-07-20 2015-07-16 3.680 300,000 +500 0.09% 1,104,000
2015-07-17 2015-07-15 3.680 299,500 -3,500 0.09% 1,102,160
2015-07-16 2015-07-14 3.720 303,000 -13,500 0.09% 1,127,160
2015-07-15 2015-07-13 3.680 316,500 +7,000 0.09% 1,164,720
2015-07-14 2015-07-10 3.760 309,500 +7,000 0.09% 1,163,720
2015-07-13 2015-07-09 3.720 302,500 -500 0.09% 1,125,300
2015-07-10 2015-07-08 3.520 303,000 +1,000 0.09% 1,066,560
2015-07-09 2015-07-07 3.760 302,000 -6,500 0.09% 1,135,520
2015-07-08 2015-07-06 4.000 308,500 -17,500 0.09% 1,234,000
2015-07-07 2015-07-03 4.560 326,000 +10,500 0.09% 1,486,560
2015-07-03 2015-06-30 4.880 315,500 -3,500 0.09% 1,539,640
2015-07-02 2015-06-29 4.880 319,000 +2,500 0.09% 1,556,720
2015-06-30 2015-06-26 5.000 316,500 +1,000 0.09% 1,582,500
2015-06-26 2015-06-24 4.960 315,500 -2,000 0.09% 1,564,880
2015-06-25 2015-06-23 5.080 317,500 +1,000 0.09% 1,612,900
2015-06-24 2015-06-22 5.200 316,500 -4,500 0.09% 1,645,800
2015-06-23 2015-06-19 5.200 321,000 -9,500 0.09% 1,669,200
2015-06-22 2015-06-18 4.920 330,500 -10,000 0.09% 1,626,060
2015-06-18 2015-06-16 4.560 340,500 +10,500 0.10% 1,552,680
2015-06-17 2015-06-15 4.720 330,000 +9,000 0.09% 1,557,600
2015-06-16 2015-06-12 4.800 321,000 -15,500 0.09% 1,540,800
2015-06-15 2015-06-11 4.320 336,500 -1,000 0.10% 1,453,680
2015-06-12 2015-06-10 4.440 337,500 -24,500 0.10% 1,498,500
2015-06-11 2015-06-09 4.520 362,000 +3,000 0.10% 1,636,240
2015-06-10 2015-06-08 4.760 359,000 -3,000 0.10% 1,708,840
2015-06-09 2015-06-05 4.840 362,000 -25,000 0.10% 1,752,080
2015-06-08 2015-06-04 4.960 387,000 +20,000 0.11% 1,919,520
2015-06-05 2015-06-03 5.120 367,000 -20,000 0.11% 1,879,040
2015-06-04 2015-06-02 5.200 387,000 +1,000 0.11% 2,012,400
2015-06-03 2015-06-01 5.360 386,000 -17,000 0.11% 2,068,960
2015-06-02 2015-05-29 5.320 403,000 -77,500 0.12% 2,143,960
2015-06-01 2015-05-28 5.440 480,500 +101,500 0.14% 2,613,920
2015-05-29 2015-05-27 5.720 379,000 +191,500 0.11% 2,167,880
2015-05-28 2015-05-26 5.760 187,500 -11,000 0.05% 1,080,000
2015-05-27 2015-05-22 5.920 198,500 +29,500 0.06% 1,175,120
2015-05-26 2015-05-21 5.720 169,000 +6,500 0.05% 966,680
2015-05-22 2015-05-20 5.920 162,500 -21,500 0.05% 962,000
2015-05-21 2015-05-19 6.600 184,000 +65,500 0.05% 1,214,400
2015-05-20 2015-05-18 5.600 118,500 +5,999 0.03% 663,600
2015-05-19 2015-05-15 5.640 112,501 +1 0.03% 634,506
2015-05-15 2015-05-13 5.560 112,500 -64,000 0.03% 625,500
2015-05-14 2015-05-12 5.480 176,500 -278,500 0.05% 967,220
2015-05-13 2015-05-11 5.560 455,000 +160,499 0.13% 2,529,800
2015-05-12 2015-05-08 5.360 294,501 +4,001 0.08% 1,578,525
2015-05-11 2015-05-07 5.120 290,500 -1,500 0.08% 1,487,360
2015-05-08 2015-05-06 5.080 292,000 +500 0.08% 1,483,360
2015-05-07 2015-05-05 5.080 291,500 -163,500 0.08% 1,480,820
2015-05-06 2015-05-04 5.200 455,000 +146,000 0.13% 2,366,000
2015-05-05 2015-04-30 5.160 309,000 +11,500 0.09% 1,594,440
2015-05-04 2015-04-29 4.720 297,500 -564,255 0.09% 1,404,200
2015-04-30 2015-04-28 4.800 861,755 +5 0.25% 4,136,424
2015-04-29 2015-04-27 5.080 861,750 -167,500 0.25% 4,377,690
2015-04-28 2015-04-24 5.160 1,029,250 +167,500 0.30% 5,310,930
2015-04-27 2015-04-23 5.120 861,750 -164,500 0.25% 4,412,160
2015-04-23 2015-04-21 4.720 1,026,250 -19,000 0.29% 4,843,900
2015-04-22 2015-04-20 4.720 1,045,250 +135,301 0.30% 4,933,580
2015-04-20 2015-04-16 5.000 909,949 +48,197 0.26% 4,549,745
2015-04-17 2015-04-15 4.920 861,752 -8,998 0.25% 4,239,820
2015-04-15 2015-04-13 5.080 870,750 -6,501 0.25% 4,423,410
2015-04-14 2015-04-10 4.880 877,251 +15,494 0.25% 4,280,985
2015-04-13 2015-04-09 4.680 861,757 -28,994 0.25% 4,033,023
2015-04-10 2015-04-08 4.520 890,751 -164,499 0.26% 4,026,195
2015-04-09 2015-04-02 4.200 1,055,250 +166,999 0.30% 4,432,050
2015-04-08 2015-04-01 4.080 888,251 -1,000 0.26% 3,624,064
2015-04-02 2015-03-31 4.040 889,251 +1,000 0.26% 3,592,574
2015-04-01 2015-03-30 4.120 888,251 +10,500 0.26% 3,659,594
2015-03-31 2015-03-27 4.360 877,751 -11,500 0.25% 3,826,994
2015-03-30 2015-03-26 4.320 889,251 +1 0.26% 3,841,564
2015-03-27 2015-03-25 4.400 889,250 -164,500 0.26% 3,912,700
2015-03-26 2015-03-24 4.600 1,053,750 +164,499 0.30% 4,847,250
2015-03-25 2015-03-23 4.520 889,251 -163,499 0.26% 4,019,415
2015-03-24 2015-03-20 4.360 1,052,750 +164,499 0.30% 4,589,990
2015-03-23 2015-03-19 4.240 888,251 -999 0.26% 3,766,184
2015-03-20 2015-03-18 4.240 889,250 -164,500 0.26% 3,770,420
2015-03-18 2015-03-16 4.120 1,053,750 +228,999 0.30% 4,341,450
2015-03-17 2015-03-13 4.200 824,751 +92,075 0.24% 3,463,954
2015-03-16 2015-03-12 4.080 732,676 +10,175 0.21% 2,989,318
2015-03-13 2015-03-11 4.160 722,501 +251 0.21% 3,005,604
2015-03-12 2015-03-10 4.200 722,250 +38,500 0.21% 3,033,450
2015-03-10 2015-03-06 4.440 683,750 -1,000 0.20% 3,035,850
2015-03-09 2015-03-05 4.640 684,750 -2,500 0.20% 3,177,240
2015-03-06 2015-03-04 4.240 687,250 -1 0.20% 2,913,940
2015-03-04 2015-03-02 4.000 687,251 +1 0.20% 2,749,004
2015-03-02 2015-02-26 3.920 687,250 -26 0.20% 2,694,020
2015-02-26 2015-02-24 3.840 687,276 -50,475 0.20% 2,639,140
2015-02-25 2015-02-23 3.840 737,751 -146,999 0.21% 2,832,964
2015-02-24 2015-02-18 3.800 884,750 -107,000 0.25% 3,362,050
2015-02-23 2015-02-16 3.640 991,750 -29,501 0.29% 3,609,970
2015-02-17 2015-02-13 3.680 1,021,251 -4,000 0.29% 3,758,204
2015-02-16 2015-02-12 3.680 1,025,251 -11,500 0.29% 3,772,924
2015-02-13 2015-02-11 3.680 1,036,751 -16,500 0.30% 3,815,244
2015-02-12 2015-02-10 3.640 1,053,251 -11,000 0.30% 3,833,834
2015-02-11 2015-02-09 3.680 1,064,251 -19,999 0.31% 3,916,444
2015-02-10 2015-02-06 3.600 1,084,250 -75,500 0.31% 3,903,300
2015-02-09 2015-02-05 3.680 1,159,750 +1,500 0.33% 4,267,880
2015-02-05 2015-02-03 3.640 1,158,250 +1,000 0.33% 4,216,030
2015-02-04 2015-02-02 3.640 1,157,250 +1,003 0.33% 4,212,390
2015-02-03 2015-01-30 3.920 1,156,247 -257,002 0.33% 4,532,488
2015-02-02 2015-01-29 3.880 1,413,249 +164,500 0.41% 5,483,406
2015-01-30 2015-01-28 3.960 1,248,749 -2,000 0.36% 4,945,046
2015-01-29 2015-01-27 3.920 1,250,749 +9,999 0.36% 4,902,936
2015-01-28 2015-01-26 3.960 1,240,750 +1 0.36% 4,913,370
2015-01-27 2015-01-23 3.920 1,240,749 -3,000 0.36% 4,863,736
2015-01-23 2015-01-21 3.960 1,243,749 +7,912 0.36% 4,925,246
2015-01-22 2015-01-20 3.960 1,235,837 -101,000 0.36% 4,893,915
2015-01-21 2015-01-19 3.920 1,336,837 -32,000 0.38% 5,240,401
2015-01-19 2015-01-15 4.080 1,368,837 +1,000 0.39% 5,584,855
2015-01-16 2015-01-14 4.160 1,367,837 +1,500 0.39% 5,690,202
2015-01-08 2015-01-06 4.280 1,366,337 -1,500 0.39% 5,847,922
2015-01-07 2015-01-05 4.320 1,367,837 +17,500 0.39% 5,909,056
2015-01-06 2015-01-02 4.120 1,350,337 +1,000 0.39% 5,563,388
2015-01-05 2014-12-31 4.120 1,349,337 +500 0.39% 5,559,268
2014-12-30 2014-12-24 3.840 1,348,837 -18,000 0.39% 5,179,534
2014-12-29 2014-12-22 3.920 1,366,837 -30,000 0.39% 5,358,001
2014-12-23 2014-12-19 3.920 1,396,837 +124,500 0.40% 5,475,601
2014-12-22 2014-12-18 3.880 1,272,337 +18,130 0.37% 4,936,668
2014-12-19 2014-12-17 3.840 1,254,207 +48,427 0.36% 4,816,155
2014-12-18 2014-12-16 3.920 1,205,780 +8,036 0.35% 4,726,658
2014-12-17 2014-12-15 3.920 1,197,744 +296,152 0.34% 4,695,156
2014-12-16 2014-12-12 4.080 901,592 +159,398 0.26% 3,678,495
2014-12-15 2014-12-11 4.000 742,194 +1,500 0.21% 2,968,776
2014-12-10 2014-12-08 4.040 740,694 -4,000 0.21% 2,992,404
2014-12-09 2014-12-05 4.120 744,694 +1,500 0.21% 3,068,139
2014-12-08 2014-12-04 4.240 743,194 -1 0.21% 3,151,143
2014-12-05 2014-12-03 4.320 743,195 +1 0.21% 3,210,602
2014-12-03 2014-12-01 4.400 743,194 +2,500 0.21% 3,270,054
2014-11-27 2014-11-25 4.720 740,694 -3,000 0.21% 3,496,076
2014-11-26 2014-11-24 4.600 743,694 +15,000 0.21% 3,420,992
2014-11-25 2014-11-21 4.880 728,694 +5,964 0.21% 3,556,027
2014-11-21 2014-11-19 4.720 722,730 +480 0.21% 3,411,286
2014-11-18 2014-11-14 4.760 722,250 -1 0.21% 3,437,910
2014-11-17 2014-11-13 4.880 722,251 +1 0.21% 3,524,585
2014-11-12 2014-11-10 4.880 722,250 -500 0.21% 3,524,580
2014-11-10 2014-11-06 5.000 722,750 +1,000 0.21% 3,613,750
2014-11-07 2014-11-05 5.040 721,750 +500 0.21% 3,637,620
2014-11-06 2014-11-04 5.120 721,250 -12,500 0.21% 3,692,800
2014-11-05 2014-11-03 5.200 733,750 -1,500 0.21% 3,815,500
2014-10-31 2014-10-29 5.200 735,250 -80,000 0.21% 3,823,300
2014-10-30 2014-10-28 5.280 815,250 -86,500 0.23% 4,304,520
2014-10-29 2014-10-27 5.080 901,750 -1,500 0.26% 4,580,890
2014-10-27 2014-10-23 5.200 903,250 +9,500 0.26% 4,696,900
2014-10-24 2014-10-22 5.240 893,750 -526,455 0.26% 4,683,250
2014-10-23 2014-10-21 5.280 1,420,205 -5,000 0.41% 7,498,682
2014-10-22 2014-10-20 5.240 1,425,205 +62,501 0.41% 7,468,074
2014-10-21 2014-10-17 5.120 1,362,704 -219,007 0.39% 6,977,044
2014-10-20 2014-10-16 5.160 1,581,711 -107,001 0.45% 8,161,629
2014-10-17 2014-10-15 5.160 1,688,712 +72,500 0.49% 8,713,754
2014-10-16 2014-10-14 5.280 1,616,212 +256,627 0.46% 8,533,599
2014-10-15 2014-10-13 5.400 1,359,585 -75,001 0.39% 7,341,759
2014-10-14 2014-10-10 5.520 1,434,586 +2 0.41% 7,918,915
2014-10-13 2014-10-09 5.680 1,434,584 -1,503 0.41% 8,148,437
2014-10-10 2014-10-08 5.600 1,436,087 -267,662 0.41% 8,042,087
2014-10-08 2014-10-06 5.640 1,703,749 -1,500 0.49% 9,609,144
2014-10-07 2014-10-03 5.520 1,705,249 -16,500 0.49% 9,412,974
2014-10-06 2014-09-30 5.640 1,721,749 +1,500 0.49% 9,710,664
2014-10-03 2014-09-29 5.680 1,720,249 -22,000 0.49% 9,771,014
2014-09-30 2014-09-26 5.880 1,742,249 +501 0.50% 10,244,424
2014-09-29 2014-09-25 5.920 1,741,748 +18,500 0.50% 10,311,148
2014-09-26 2014-09-24 6.000 1,723,248 +7,999 0.50% 10,339,488
2014-09-25 2014-09-23 6.000 1,715,249 +29,501 0.49% 10,291,494
2014-09-24 2014-09-22 6.000 1,685,748 +1,000 0.48% 10,114,488
2014-09-23 2014-09-19 6.120 1,684,748 -1,502 0.48% 10,310,658
2014-09-19 2014-09-17 5.920 1,686,250 -500 0.48% 9,982,600
2014-09-17 2014-09-15 6.040 1,686,750 -2,500 0.48% 10,187,970
2014-09-16 2014-09-12 6.040 1,689,250 +3,000 0.49% 10,203,070
2014-09-15 2014-09-11 6.200 1,686,250 +58,953 0.48% 10,454,750
2014-09-12 2014-09-10 6.200 1,627,297 +9,047 0.47% 10,089,241
2014-09-11 2014-09-08 6.000 1,618,250 +221,936 0.47% 9,709,500
2014-09-10 2014-09-05 5.680 1,396,314 -183,435 0.40% 7,931,064
2014-09-08 2014-09-04 5.800 1,579,749 +134,000 0.45% 9,162,544
2014-09-05 2014-09-03 5.520 1,445,749 +179,499 0.42% 7,980,534
2014-09-03 2014-09-01 5.360 1,266,250 +9,000 0.36% 6,787,100
2014-09-02 2014-08-29 5.720 1,257,250 -1,500 0.36% 7,191,470
2014-09-01 2014-08-28 5.600 1,258,750 +1,500 0.36% 7,049,000
2014-08-29 2014-08-27 5.960 1,257,250 -2,000 0.36% 7,493,210
2014-08-28 2014-08-26 6.120 1,259,250 +5,000 0.36% 7,706,610
2014-08-27 2014-08-25 5.880 1,254,250 -55,500 0.36% 7,374,990
2014-08-26 2014-08-22 5.960 1,309,750 -1,000 0.38% 7,806,110
2014-08-25 2014-08-21 6.080 1,310,750 +56,000 0.38% 7,969,360
2014-08-22 2014-08-20 5.680 1,254,750 +465,500 0.36% 7,126,980
2014-08-21 2014-08-19 5.680 789,250 +68,000 0.23% 4,482,940
2014-08-18 2014-08-14 5.120 721,250 -7,000 0.21% 3,692,800
2014-08-11 2014-08-07 5.160 728,250 +2,500 0.21% 3,757,770
2014-08-07 2014-08-05 5.200 725,750 +2,500 0.21% 3,773,900
2014-08-06 2014-08-04 5.160 723,250 -2,627 0.21% 3,731,970
2014-08-05 2014-08-01 5.160 725,877 -158,624 0.21% 3,745,525
2014-08-04 2014-07-31 5.200 884,501 -5,000 0.25% 4,599,405
2014-08-01 2014-07-30 5.280 889,501 -2,000 0.26% 4,696,565
2014-07-31 2014-07-29 5.320 891,501 -500 0.26% 4,742,785
2014-07-30 2014-07-28 5.200 892,001 -6,500 0.26% 4,638,405
2014-07-29 2014-07-25 5.160 898,501 -4,000 0.26% 4,636,265
2014-07-28 2014-07-24 5.200 902,501 -8,000 0.26% 4,693,005
2014-07-25 2014-07-23 5.200 910,501 -12,500 0.26% 4,734,605
2014-07-24 2014-07-22 5.160 923,001 +751 0.27% 4,762,685
2014-07-22 2014-07-18 5.120 922,250 +127,500 0.27% 4,721,920
2014-07-21 2014-07-17 5.080 794,750 -2,000 0.23% 4,037,330
2014-07-18 2014-07-16 5.160 796,750 -14,000 0.23% 4,111,230
2014-07-17 2014-07-15 5.200 810,750 +2,000 0.23% 4,215,900
2014-07-16 2014-07-14 5.200 808,750 -6,000 0.23% 4,205,500
2014-07-15 2014-07-11 5.200 814,750 -2,000 0.23% 4,236,700
2014-07-14 2014-07-10 5.200 816,750 -2,000 0.23% 4,247,100
2014-07-11 2014-07-09 5.280 818,750 +3,500 0.24% 4,323,000
2014-07-10 2014-07-08 5.400 815,250 +2,000 0.23% 4,402,350
2014-07-09 2014-07-07 5.360 813,250 +12,000 0.23% 4,359,020
2014-07-08 2014-07-04 5.280 801,250 +19,000 0.23% 4,230,600
2014-07-07 2014-07-03 5.360 782,250 +7,000 0.22% 4,192,860
2014-07-04 2014-07-02 5.160 775,250 +5,000 0.22% 4,000,290
2014-07-03 2014-06-30 5.000 770,250 +500 0.22% 3,851,250
2014-07-02 2014-06-27 4.960 769,750 -613,351 0.22% 3,817,960
2014-06-30 2014-06-26 4.920 1,383,101 -5,000 0.40% 6,804,857
2014-06-27 2014-06-25 4.960 1,388,101 +181,500 0.40% 6,884,981
2014-06-26 2014-06-24 4.960 1,206,601 +200,737 0.35% 5,984,741
2014-06-25 2014-06-23 4.920 1,005,864 +24,000 0.29% 4,948,851
2014-06-24 2014-06-20 5.160 981,864 +49,614 0.28% 5,066,418
2014-06-23 2014-06-19 5.040 932,250 -5,500 0.27% 4,698,540
2014-06-20 2014-06-18 5.120 937,750 -11,500 0.27% 4,801,280
2014-06-19 2014-06-17 4.920 949,250 -2,500 0.27% 4,670,310
2014-06-18 2014-06-16 5.000 951,750 +178,500 0.27% 4,758,750
2014-06-17 2014-06-13 5.160 773,250 +47,500 0.22% 3,989,970
2014-06-16 2014-06-12 4.880 725,750 -406,994 0.21% 3,541,660
2014-06-13 2014-06-11 4.640 1,132,744 +92,380 0.33% 5,255,932
2014-06-12 2014-06-10 4.640 1,040,364 +58,553 0.30% 4,827,289
2014-06-11 2014-06-09 4.680 981,811 -151,433 0.28% 4,594,875
2014-06-10 2014-06-06 4.680 1,133,244 +149,933 0.33% 5,303,582
2014-06-09 2014-06-05 4.480 983,311 +1 0.28% 4,405,233
2014-06-05 2014-06-03 4.560 983,310 -4,499 0.28% 4,483,894
2014-06-04 2014-05-30 4.560 987,809 -1,500 0.28% 4,504,409
2014-06-03 2014-05-29 4.480 989,309 -150,935 0.28% 4,432,104
2014-05-30 2014-05-28 4.520 1,140,244 +149,936 0.33% 5,153,903
2014-05-29 2014-05-27 4.600 990,308 +14,058 0.28% 4,555,417
2014-05-27 2014-05-23 4.640 976,250 +5,000 0.28% 4,529,800
2014-05-26 2014-05-22 4.800 971,250 -500 0.28% 4,662,000
2014-05-23 2014-05-21 4.480 971,750 -250,996 0.28% 4,353,440
2014-05-22 2014-05-20 4.480 1,222,746 +163,990 0.35% 5,477,902
2014-05-21 2014-05-19 4.560 1,058,756 -9,994 0.30% 4,827,927
2014-05-20 2014-05-16 4.520 1,068,750 -14,001 0.31% 4,830,750
2014-05-19 2014-05-15 4.360 1,082,751 -13,499 0.31% 4,720,794
2014-05-16 2014-05-14 4.480 1,096,250 +4,500 0.32% 4,911,200
2014-05-15 2014-05-13 4.520 1,091,750 +3,500 0.31% 4,934,710
2014-05-14 2014-05-12 4.400 1,088,250 +69,500 0.31% 4,788,300
2014-05-13 2014-05-09 4.240 1,018,750 -96,500 0.29% 4,319,500
2014-05-12 2014-05-08 4.280 1,115,250 +11,000 0.32% 4,773,270
2014-05-09 2014-05-07 4.440 1,104,250 +17,000 0.32% 4,902,870
2014-05-08 2014-05-05 4.800 1,087,250 +3,500 0.31% 5,218,800
2014-05-05 2014-04-30 4.880 1,083,750 -26,005 0.31% 5,288,700
2014-05-02 2014-04-29 5.040 1,109,755 -3 0.32% 5,593,165
2014-04-30 2014-04-28 5.120 1,109,758 +1,503 0.32% 5,681,961
2014-04-29 2014-04-25 5.280 1,108,255 -3,000 0.32% 5,851,586
2014-04-28 2014-04-24 5.320 1,111,255 +24,000 0.32% 5,911,877
2014-04-25 2014-04-23 5.320 1,087,255 -165,000 0.31% 5,784,197
2014-04-24 2014-04-22 5.280 1,252,255 +166,000 0.36% 6,611,906
2014-04-23 2014-04-17 5.320 1,086,255 +2,500 0.31% 5,778,877
2014-04-22 2014-04-16 5.240 1,083,755 +33,516 0.31% 5,678,876
2014-04-17 2014-04-15 5.160 1,050,239 +14,983 0.30% 5,419,233
2014-04-16 2014-04-14 5.240 1,035,256 -48,494 0.31% 5,424,741
2014-04-15 2014-04-11 5.440 1,083,750 +47,001 0.33% 5,895,600
2014-04-14 2014-04-10 5.560 1,036,749 +5,000 0.31% 5,764,324
2014-04-11 2014-04-09 5.600 1,031,749 -52,000 0.31% 5,777,794
2014-04-10 2014-04-08 5.720 1,083,749 -1 0.33% 6,199,044
2014-04-09 2014-04-07 5.520 1,083,750 +87,500 0.33% 5,982,300
2014-04-08 2014-04-04 5.680 996,250 -21,500 0.30% 5,658,700
2014-04-07 2014-04-03 5.720 1,017,750 -74,000 0.31% 5,821,530
2014-04-04 2014-04-02 5.680 1,091,750 +3,000 0.33% 6,201,140
2014-04-03 2014-04-01 5.520 1,088,750 +4,000 0.33% 6,009,900
2014-04-01 2014-03-28 5.400 1,084,750 -758,500 0.33% 5,857,650
2014-03-31 2014-03-27 5.160 1,843,250 +624,001 0.55% 9,511,170
2014-03-28 2014-03-26 5.520 1,219,249 +133,499 0.37% 6,730,254
2014-03-27 2014-03-25 5.680 1,085,750 -778,500 0.33% 6,167,060
2014-03-26 2014-03-24 5.960 1,864,250 +772,500 0.56% 11,110,930
2014-03-25 2014-03-21 5.840 1,091,750 +184,236 0.33% 6,375,820
2014-03-24 2014-03-20 5.920 907,514 +16,016 0.27% 5,372,483
2014-03-21 2014-03-19 6.240 891,498 -71,740 0.27% 5,562,948
2014-03-20 2014-03-18 6.000 963,238 +89,161 0.29% 5,779,428
2014-03-18 2014-03-14 5.760 874,077 +1,000 0.26% 5,034,684
2014-03-17 2014-03-13 5.920 873,077 +6,500 0.26% 5,168,616
2014-03-14 2014-03-12 6.200 866,577 +5,000 0.26% 5,372,777
2014-03-13 2014-03-11 6.520 861,577 -1,500 0.26% 5,617,482
2014-03-12 2014-03-10 6.320 863,077 -12,500 0.26% 5,454,647
2014-03-11 2014-03-07 6.600 875,577 +8,500 0.26% 5,778,808
2014-03-10 2014-03-06 6.520 867,077 -17,673 0.26% 5,653,342
2014-03-07 2014-03-05 6.360 884,750 -3,000 0.27% 5,627,010
2014-03-06 2014-03-04 6.000 887,750 -502,139 0.27% 5,326,500
2014-03-05 2014-03-03 6.120 1,389,889 -50,500 0.42% 8,506,121
2014-03-04 2014-02-28 5.840 1,440,389 +544,139 0.43% 8,411,872
2014-03-03 2014-02-27 5.880 896,250 -12,500 0.27% 5,269,950
2014-02-28 2014-02-26 5.600 908,750 -102,002 0.27% 5,089,000
2014-02-27 2014-02-25 5.680 1,010,752 -207,625 0.30% 5,741,071
2014-02-26 2014-02-24 5.920 1,218,377 -2,005 0.37% 7,212,792
2014-02-25 2014-02-21 5.880 1,220,382 -469,869 0.37% 7,175,846
2014-02-24 2014-02-20 5.760 1,690,251 +501 0.51% 9,735,846
2014-02-21 2014-02-19 5.880 1,689,750 -11,000 0.51% 9,935,730
2014-02-20 2014-02-18 5.760 1,700,750 +43,705 0.51% 9,796,320
2014-02-19 2014-02-17 5.920 1,657,045 +392,972 0.50% 9,809,706
2014-02-18 2014-02-14 5.520 1,264,073 -332,860 0.38% 6,977,683
2014-02-17 2014-02-13 5.520 1,596,933 +286,183 0.48% 8,815,070
2014-02-13 2014-02-11 5.600 1,310,750 -10,853 0.39% 7,340,200
2014-02-12 2014-02-10 5.600 1,321,603 +93,853 0.40% 7,400,977
2014-02-11 2014-02-07 5.600 1,227,750 -452,000 0.37% 6,875,400
2014-02-10 2014-02-06 5.440 1,679,750 +444,500 0.50% 9,137,840
2014-02-07 2014-02-05 5.240 1,235,250 +7,500 0.37% 6,472,710
2014-02-06 2014-02-04 5.400 1,227,750 +50,000 0.37% 6,629,850
2014-01-29 2014-01-27 5.320 1,177,750 +420,000 0.35% 6,265,630
2014-01-28 2014-01-24 5.560 757,750 -181,000 0.23% 4,213,090
2014-01-27 2014-01-23 5.800 938,750 -10,000 0.28% 5,444,750
2014-01-24 2014-01-22 6.000 948,750 -1,577,019 0.28% 5,692,500
2014-01-23 2014-01-21 5.920 2,525,769 +740,279 0.76% 14,952,552
2014-01-22 2014-01-20 6.240 1,785,490 -73,260 0.54% 11,141,458
2014-01-21 2014-01-17 6.560 1,858,750 +391,763 0.56% 12,193,400
2014-01-20 2014-01-16 6.560 1,466,987 +242,789 0.44% 9,623,435
2014-01-17 2014-01-15 6.440 1,224,198 -29,052 0.37% 7,883,835
2014-01-16 2014-01-14 6.480 1,253,250 -97,000 0.38% 8,121,060
2014-01-15 2014-01-13 6.600 1,350,250 -207,500 0.41% 8,911,650
2014-01-14 2014-01-10 6.360 1,557,750 +163,364 0.47% 9,907,290
2014-01-13 2014-01-09 6.720 1,394,386 +494,636 0.42% 9,370,274
2014-01-10 2014-01-08 6.000 899,750 -113,500 0.27% 5,398,500
2014-01-09 2014-01-07 5.840 1,013,250 +141,575 0.30% 5,917,380
2014-01-08 2014-01-06 5.840 871,675 -688,704 0.26% 5,090,582
2014-01-07 2014-01-03 5.920 1,560,379 +61,629 0.47% 9,237,444
2014-01-06 2014-01-02 5.840 1,498,750 +660,000 0.45% 8,752,700
2014-01-03 2013-12-31 5.840 838,750 -20,000 0.25% 4,898,300
2014-01-02 2013-12-27 5.520 858,750 -242,570 0.26% 4,740,300
2013-12-30 2013-12-24 5.320 1,101,320 +204,070 0.33% 5,859,022
2013-12-27 2013-12-20 5.160 897,250 +32,500 0.27% 4,629,810
2013-12-23 2013-12-19 5.360 864,750 -178,018 0.26% 4,635,060
2013-12-20 2013-12-18 5.480 1,042,768 +25,165 0.31% 5,714,369
2013-12-19 2013-12-17 5.400 1,017,603 +3,000 0.31% 5,495,056
2013-12-18 2013-12-16 5.440 1,014,603 +5,500 0.30% 5,519,440
2013-12-17 2013-12-13 5.680 1,009,103 -28,644 0.30% 5,731,705
2013-12-16 2013-12-12 5.000 1,037,747 +30,182 0.31% 5,188,735
2013-12-13 2013-12-11 5.320 1,007,565 +53,318 0.30% 5,360,246
2013-12-12 2013-12-10 5.400 954,247 -26,003 0.29% 5,152,934
2013-12-11 2013-12-09 5.560 980,250 +50,500 0.29% 5,450,190
2013-12-10 2013-12-06 6.080 929,750 +20,409 0.28% 5,652,880
2013-12-09 2013-12-05 6.120 909,341 -193,909 0.27% 5,565,167
2013-12-06 2013-12-04 6.160 1,103,250 +264,500 0.33% 6,796,020
2013-12-05 2013-12-03 6.120 838,750 -403,000 0.25% 5,133,150
2013-12-04 2013-12-02 6.160 1,241,750 -202,500 0.37% 7,649,180
2013-12-03 2013-11-29 6.440 1,444,250 +2,000 0.43% 9,300,970
2013-12-02 2013-11-28 6.400 1,442,250 +94,500 0.43% 9,230,400
2013-11-29 2013-11-27 6.480 1,347,750 +128,000 0.40% 8,733,420
2013-11-28 2013-11-26 6.400 1,219,750 -161,000 0.37% 7,806,400
2013-11-26 2013-11-22 6.560 1,380,750 -128,000 0.41% 9,057,720
2013-11-25 2013-11-21 6.400 1,508,750 -8,000 0.45% 9,656,000
2013-11-22 2013-11-20 6.960 1,516,750 -161,000 0.46% 10,556,580
2013-11-21 2013-11-19 7.000 1,677,750 +158,000 0.50% 11,744,250
2013-11-20 2013-11-18 7.040 1,519,750 -500 0.46% 10,699,040
2013-11-19 2013-11-15 7.040 1,520,250 +2,500 0.46% 10,702,560
2013-11-18 2013-11-14 7.040 1,517,750 +6,500 0.46% 10,684,960
2013-11-15 2013-11-13 6.880 1,511,250 -12,500 0.45% 10,397,400
2013-11-14 2013-11-12 7.000 1,523,750 +7,000 0.46% 10,666,250
2013-11-13 2013-11-11 6.920 1,516,750 -8,000 0.46% 10,495,910
2013-11-12 2013-11-08 6.840 1,524,750 +8,000 0.46% 10,429,290
2013-11-11 2013-11-07 7.000 1,516,750 -172,500 0.46% 10,617,250
2013-11-08 2013-11-06 7.120 1,689,250 +297,500 0.51% 12,027,460
2013-11-07 2013-11-05 7.240 1,391,750 +243,500 0.42% 10,076,270
2013-11-06 2013-11-04 7.040 1,148,250 -1,500 0.34% 8,083,680
2013-11-05 2013-11-01 6.760 1,149,750 -207,500 0.35% 7,772,310
2013-11-04 2013-10-31 6.760 1,357,250 +219,500 0.41% 9,175,010
2013-11-01 2013-10-30 6.880 1,137,750 -267,500 0.34% 7,827,720
2013-10-31 2013-10-29 6.640 1,405,250 +168,500 0.42% 9,330,860
2013-10-30 2013-10-28 6.920 1,236,750 +7,000 0.37% 8,558,310
2013-10-29 2013-10-25 7.160 1,229,750 +500 0.37% 8,805,010
2013-10-28 2013-10-24 7.200 1,229,250 -500 0.37% 8,850,600
2013-10-25 2013-10-23 7.200 1,229,750 +1,000 0.37% 8,854,200
2013-10-24 2013-10-22 7.360 1,228,750 +91,000 0.37% 9,043,600
2013-10-23 2013-10-21 7.240 1,137,750 +2,500 0.34% 8,237,310
2013-10-22 2013-10-18 7.360 1,135,250 +301,500 0.34% 8,355,440
2013-10-18 2013-10-16 7.320 833,750 -368,500 0.25% 6,103,050
2013-10-17 2013-10-15 7.480 1,202,250 +166,500 0.36% 8,992,830
2013-10-15 2013-10-10 7.480 1,035,750 -500 0.31% 7,747,410
2013-10-11 2013-10-09 7.400 1,036,250 -495,500 0.31% 7,668,250
2013-10-10 2013-10-08 7.880 1,531,750 -377,000 0.46% 12,070,190
2013-10-09 2013-10-07 7.760 1,908,750 -325,000 0.57% 14,811,900
2013-10-08 2013-10-04 7.720 2,233,750 -271,000 0.67% 17,244,550
2013-10-07 2013-10-03 7.720 2,504,750 +225,500 0.75% 19,336,670
2013-10-04 2013-10-02 7.880 2,279,250 +491,000 0.68% 17,960,490
2013-10-03 2013-09-30 7.480 1,788,250 +50,211 0.54% 13,376,110
2013-10-02 2013-09-27 7.160 1,738,039 -7,000 0.52% 12,444,359
2013-09-30 2013-09-26 7.360 1,745,039 -371,000 0.52% 12,843,487
2013-09-27 2013-09-25 7.080 2,116,039 -10,000 0.64% 14,981,556
2013-09-26 2013-09-24 7.120 2,126,039 -3,000 0.65% 15,137,398
2013-09-25 2013-09-23 7.200 2,129,039 +1,000 0.65% 15,329,081
2013-09-24 2013-09-19 7.080 2,128,039 +38,000 0.65% 15,066,516
2013-09-19 2013-09-17 6.840 2,090,039 +2,000 0.64% 14,295,867
2013-09-17 2013-09-13 6.960 2,088,039 -192,980 0.63% 14,532,751
2013-09-16 2013-09-12 7.000 2,281,019 -380,998 0.69% 15,967,133
2013-09-13 2013-09-11 7.080 2,662,017 -232,356 0.81% 18,847,080
2013-09-12 2013-09-10 6.800 2,894,373 -582,627 0.88% 19,681,736
2013-09-11 2013-09-09 6.920 3,477,000 +5,500 1.06% 24,060,840
2013-09-10 2013-09-06 7.000 3,471,500 +13,500 1.06% 24,300,500
2013-09-09 2013-09-05 7.160 3,458,000 -549,500 1.05% 24,759,280
2013-09-06 2013-09-04 7.280 4,007,500 +380,000 1.22% 29,174,600
2013-09-05 2013-09-03 7.360 3,627,500 +169,000 1.10% 26,698,400
2013-09-04 2013-09-02 7.520 3,458,500 -622,000 1.05% 26,007,920
2013-09-03 2013-08-30 7.360 4,080,500 +246,000 1.24% 30,032,480
2013-09-02 2013-08-29 7.200 3,834,500 -1,038,500 1.17% 27,608,400
2013-08-30 2013-08-28 6.880 4,873,000 +819,500 1.48% 33,526,240
2013-08-29 2013-08-27 7.600 4,053,500 +256,500 1.23% 30,806,600
2013-08-28 2013-08-26 9.280 3,797,000 -158,500 1.16% 35,236,160
2013-08-27 2013-08-23 9.400 3,955,500 +164,000 1.20% 37,181,700
2013-08-26 2013-08-22 9.240 3,791,500 +1,000 1.15% 35,033,460
2013-08-23 2013-08-21 8.960 3,790,500 +1,500 1.15% 33,962,880
2013-08-22 2013-08-20 8.880 3,789,000 +4,000 1.15% 33,646,320
2013-08-21 2013-08-19 9.440 3,785,000 +21,000 1.15% 35,730,400
2013-08-20 2013-08-16 9.080 3,764,000 -5,500 1.15% 34,177,120
2013-08-19 2013-08-15 9.200 3,769,500 +2,500 1.15% 34,679,400
2013-08-16 2013-08-13 9.480 3,767,000 -17,000 1.15% 35,711,160
2013-08-15 2013-08-12 9.720 3,784,000 -3,500 1.15% 36,780,480
2013-08-13 2013-08-09 9.680 3,787,500 -9,500 1.15% 36,663,000
2013-08-12 2013-08-08 9.760 3,797,000 -248,500 1.16% 37,058,720
2013-08-09 2013-08-07 9.400 4,045,500 +863,500 1.23% 38,027,700
2013-08-08 2013-08-06 9.200 3,182,000 +1,500 0.97% 29,274,400
2013-08-07 2013-08-05 9.040 3,180,500 +10,000 0.97% 28,751,720
2013-08-06 2013-08-02 8.760 3,170,500 -8,500 0.97% 27,773,580
2013-08-05 2013-08-01 8.720 3,179,000 +1,615,500 0.97% 27,720,880
2013-08-02 2013-07-31 8.800 1,563,500 +2,000 0.48% 13,758,800
2013-08-01 2013-07-30 8.480 1,561,500 +18,500 0.48% 13,241,520
2013-07-31 2013-07-29 8.600 1,543,000 -1,148,000 0.47% 13,269,800
2013-07-29 2013-07-25 8.840 2,691,000 -636,000 0.82% 23,788,440
2013-07-26 2013-07-24 9.400 3,327,000 +448,000 1.01% 31,273,800
2013-07-25 2013-07-23 9.120 2,879,000 +158,000 0.88% 26,256,480
2013-07-24 2013-07-22 8.840 2,721,000 +34,500 0.83% 24,053,640
2013-07-23 2013-07-19 8.680 2,686,500 -5,000 0.82% 23,318,820
2013-07-22 2013-07-18 8.240 2,691,500 -9,000 0.82% 22,177,960
2013-07-19 2013-07-17 8.000 2,700,500 -443,498 0.82% 21,604,000
2013-07-18 2013-07-16 8.160 3,143,998 +140,870 0.96% 25,655,024
2013-07-17 2013-07-15 7.800 3,003,128 -245,500 0.92% 23,424,398
2013-07-16 2013-07-12 7.280 3,248,628 +566,570 0.99% 23,650,012
2013-07-15 2013-07-11 7.320 2,682,058 -258,743 0.82% 19,632,665
2013-07-12 2013-07-10 7.040 2,940,801 +3,500 0.90% 20,703,239
2013-07-11 2013-07-09 6.920 2,937,301 -500 0.90% 20,326,123
2013-07-10 2013-07-08 6.960 2,937,801 -1,000 0.90% 20,447,095
2013-07-08 2013-07-04 6.880 2,938,801 -4,000 0.90% 20,218,951
2013-07-05 2013-07-03 6.760 2,942,801 +5,000 0.90% 19,893,335
2013-07-04 2013-07-02 7.040 2,937,801 -3,500 0.90% 20,682,119
2013-07-03 2013-06-28 6.800 2,941,301 +1,000 0.90% 20,000,847
2013-07-02 2013-06-27 6.600 2,940,301 -1,193,199 0.90% 19,405,987
2013-06-28 2013-06-26 6.640 4,133,500 +449,000 1.26% 27,446,440
2013-06-27 2013-06-25 6.320 3,684,500 -162,000 1.12% 23,286,040
2013-06-26 2013-06-24 6.520 3,846,500 +4,000 1.17% 25,079,180
2013-06-25 2013-06-21 7.000 3,842,500 -3,500 1.17% 26,897,500
2013-06-24 2013-06-20 6.400 3,846,000 +3,000 1.17% 24,614,400
2013-06-21 2013-06-19 6.760 3,843,000 +500 1.17% 25,978,680
2013-06-20 2013-06-18 6.840 3,842,500 +414,000 1.17% 26,282,700
2013-06-19 2013-06-17 6.960 3,428,500 -1,471,500 1.05% 23,862,360
2013-06-18 2013-06-14 6.520 4,900,000 -245,500 1.50% 31,948,000
2013-06-17 2013-06-13 6.560 5,145,500 +1,469,000 1.57% 33,754,480
2013-06-14 2013-06-11 6.440 3,676,500 -76,000 1.12% 23,676,660
2013-06-13 2013-06-10 6.360 3,752,500 -9,500 1.15% 23,865,900
2013-06-11 2013-06-07 6.360 3,762,000 -121,500 1.15% 23,926,320
2013-06-10 2013-06-06 6.880 3,883,500 +197,000 1.19% 26,718,480
2013-06-07 2013-06-05 6.880 3,686,500 -156,500 1.13% 25,363,120
2013-06-06 2013-06-04 6.800 3,843,000 +2,000 1.17% 26,132,400
2013-06-05 2013-06-03 7.000 3,841,000 +172,500 1.17% 26,887,000
2013-06-04 2013-05-31 6.840 3,668,500 -1,500 1.12% 25,092,540
2013-06-03 2013-05-30 7.000 3,670,000 +344,500 1.12% 25,690,000
2013-05-31 2013-05-29 7.080 3,325,500 +3,500 1.02% 23,544,540
2013-05-30 2013-05-28 7.200 3,322,000 +315,500 1.01% 23,918,400
2013-05-29 2013-05-27 7.160 3,006,500 +500 0.92% 21,526,540
2013-05-28 2013-05-24 6.880 3,006,000 -103,500 0.92% 20,681,280
2013-05-27 2013-05-23 6.840 3,109,500 -1,226,000 0.95% 21,268,980
2013-05-24 2013-05-22 7.160 4,335,500 -1,614,000 1.33% 31,042,180
2013-05-23 2013-05-21 7.160 5,949,500 -9,000 1.83% 42,598,420
2013-05-22 2013-05-20 6.480 5,958,500 -279,500 1.83% 38,611,080
2013-05-21 2013-05-16 6.760 6,238,000 +2,314,000 1.91% 42,168,880
2013-05-20 2013-05-15 6.760 3,924,000 +1,228,500 1.20% 26,526,240
2013-05-16 2013-05-14 6.000 2,695,500 +2,500 0.83% 16,173,000
2013-05-15 2013-05-13 6.120 2,693,000 +481,000 0.83% 16,481,160
2013-05-14 2013-05-10 5.920 2,212,000 -2,500 0.68% 13,095,040
2013-05-13 2013-05-09 5.640 2,214,500 +11,000 0.68% 12,489,780
2013-05-10 2013-05-08 5.760 2,203,500 +374,000 0.68% 12,692,160
2013-05-09 2013-05-07 5.960 1,829,500 +2,500 0.56% 10,903,820
2013-05-08 2013-05-06 6.080 1,827,000 -253,500 0.56% 11,108,160
2013-05-07 2013-05-03 6.400 2,080,500 -108,500 0.64% 13,315,200
2013-05-06 2013-05-02 6.120 2,189,000 -3,500 0.67% 13,396,680
2013-05-03 2013-04-30 6.120 2,192,500 +125,000 0.67% 13,418,100
2013-05-02 2013-04-29 6.080 2,067,500 +1,000 0.63% 12,570,400
2013-04-30 2013-04-26 6.120 2,066,500 +279,500 0.63% 12,646,980
2013-04-29 2013-04-25 6.240 1,787,000 -289,000 0.55% 11,150,880
2013-04-26 2013-04-24 6.160 2,076,000 +247,500 0.64% 12,788,160
2013-04-25 2013-04-23 5.680 1,828,500 -500 0.56% 10,385,880
2013-04-24 2013-04-22 5.760 1,829,000 -19,500 0.56% 10,535,040
2013-04-23 2013-04-19 5.520 1,848,500 +6,000 0.57% 10,203,720
2013-04-22 2013-04-18 5.280 1,842,500 +3,000 0.57% 9,728,400
2013-04-19 2013-04-17 5.200 1,839,500 -9,500 0.56% 9,565,400
2013-04-18 2013-04-16 5.360 1,849,000 +7,500 0.57% 9,910,640
2013-04-17 2013-04-15 4.880 1,841,500 -6,000 0.56% 8,986,520
2013-04-16 2013-04-12 5.160 1,847,500 -3,000 0.57% 9,533,100
2013-04-15 2013-04-11 5.160 1,850,500 -607,500 0.57% 9,548,580
2013-04-12 2013-04-10 5.400 2,458,000 +598,000 0.75% 13,273,200
2013-04-11 2013-04-09 4.760 1,860,000 +8,570 0.57% 8,853,600
2013-04-10 2013-04-08 4.280 1,851,430 +13,180 0.57% 7,924,120
2013-04-09 2013-04-05 4.320 1,838,250 -368,000 0.56% 7,941,240
2013-04-08 2013-04-03 4.680 2,206,250 -5,500 0.68% 10,325,250
2013-04-05 2013-04-02 4.560 2,211,750 -38,500 0.68% 10,085,580
2013-04-03 2013-03-28 5.120 2,250,250 +67,000 0.69% 11,521,280
2013-04-02 2013-03-27 5.160 2,183,250 -72,000 0.67% 11,265,570
2013-03-28 2013-03-26 5.200 2,255,250 -261,000 0.69% 11,727,300
2013-03-27 2013-03-25 5.520 2,516,250 +74,500 0.77% 13,889,700
2013-03-26 2013-03-22 6.080 2,441,750 -29,000 0.75% 14,845,840
2013-03-25 2013-03-21 5.880 2,470,750 -13,500 0.76% 14,528,010
2013-03-22 2013-03-20 6.040 2,484,250 +10,000 0.76% 15,004,870
2013-03-21 2013-03-19 5.400 2,474,250 +141,000 0.76% 13,360,950
2013-03-20 2013-03-18 5.440 2,333,250 +380,500 0.72% 12,692,880
2013-03-19 2013-03-15 6.080 1,952,750 +44,500 0.60% 11,872,720
2013-03-18 2013-03-14 6.160 1,908,250 -72,539 0.59% 11,754,820
2013-03-15 2013-03-13 6.000 1,980,789 -625,141 0.61% 11,884,734
2013-03-14 2013-03-12 6.560 2,605,930 +290,000 0.80% 17,094,901
2013-03-13 2013-03-11 7.040 2,315,930 -34,500 0.71% 16,304,147
2013-03-12 2013-03-08 7.200 2,350,430 -891,411 0.72% 16,923,096
2013-03-11 2013-03-07 7.320 3,241,841 +1,037,411 0.99% 23,730,276
2013-03-08 2013-03-06 7.480 2,204,430 -5,000 0.68% 16,489,136
2013-03-07 2013-03-05 7.680 2,209,430 -179 0.68% 16,968,422
2013-03-06 2013-03-04 7.200 2,209,609 -565,821 0.68% 15,909,185
2013-03-05 2013-03-01 7.120 2,775,430 +828,500 0.85% 19,761,062
2013-03-04 2013-02-28 7.040 1,946,930 +7,946 0.60% 13,706,387
2013-03-01 2013-02-27 6.760 1,938,984 +29,054 0.59% 13,107,532
2013-02-28 2013-02-26 6.560 1,909,930 +3,500 0.59% 12,529,141
2013-02-27 2013-02-25 6.640 1,906,430 -135,948 0.58% 12,658,695
2013-02-26 2013-02-22 6.680 2,042,378 -2,052 0.63% 13,643,085
2013-02-25 2013-02-21 6.720 2,044,430 -2,065,500 0.63% 13,738,570
2013-02-22 2013-02-20 7.000 4,109,930 -1,516,500 1.26% 28,769,510
2013-02-21 2013-02-19 7.120 5,626,430 -224,500 1.73% 40,060,182
2013-02-20 2013-02-18 7.400 5,850,930 +1,000 1.79% 43,296,882
2013-02-19 2013-02-15 7.320 5,849,930 -17,500 1.79% 42,821,488
2013-02-18 2013-02-14 7.360 5,867,430 +122,500 1.80% 43,184,285
2013-02-15 2013-02-08 6.840 5,744,930 -22,000 1.76% 39,295,321
2013-02-14 2013-02-07 6.480 5,766,930 +247,000 1.77% 37,369,706
2013-02-08 2013-02-06 7.040 5,519,930 +221,000 1.69% 38,860,307
2013-02-07 2013-02-05 7.040 5,298,930 +99,500 1.63% 37,304,467
2013-02-06 2013-02-04 7.360 5,199,430 +99,000 1.60% 38,267,805
2013-02-05 2013-02-01 7.280 5,100,430 +718,000 1.56% 37,131,130
2013-02-04 2013-01-31 7.120 4,382,430 -1,788,000 1.34% 31,202,902
2013-02-01 2013-01-30 7.080 6,170,430 +1,131,000 1.89% 43,686,644
2013-01-31 2013-01-29 7.240 5,039,430 +1,266,571 1.55% 36,485,473
2013-01-30 2013-01-28 7.040 3,772,859 -268,750 1.27% 26,560,927
2013-01-29 2013-01-25 7.280 4,041,609 +3,430,179 1.37% 29,422,914
2013-01-28 2013-01-24 7.760 611,430 -1,540,000 0.21% 4,744,697
2013-01-25 2013-01-23 7.320 2,151,430 +1,710,680 0.73% 15,748,468
2013-01-24 2013-01-22 7.520 440,750 -140,000 0.15% 3,314,440
2013-01-23 2013-01-21 7.400 580,750 +137,000 0.20% 4,297,550
2013-01-22 2013-01-18 7.480 443,750 -2,000 0.15% 3,319,250
2013-01-21 2013-01-17 7.360 445,750 +73,000 0.15% 3,280,720
2013-01-18 2013-01-16 7.720 372,750 -419,000 0.13% 2,877,630
2013-01-17 2013-01-15 7.680 791,750 +240,250 0.27% 6,080,640
2013-01-16 2013-01-14 7.520 551,500 +11,500 0.19% 4,147,280
2013-01-15 2013-01-11 7.800 540,000 -103,000 0.18% 4,212,000
2013-01-14 2013-01-10 7.760 643,000 +20,721 0.22% 4,989,680
2013-01-11 2013-01-09 7.920 622,279 +198,279 0.21% 4,928,450
2013-01-10 2013-01-08 6.800 424,000 -42,000 0.14% 2,883,200
2013-01-09 2013-01-07 7.120 466,000 -74,000 0.16% 3,317,920
2013-01-08 2013-01-04 6.000 540,000 -37,500 0.18% 3,240,000
2013-01-07 2013-01-03 5.280 577,500 +2,000 0.20% 3,049,200
2013-01-04 2013-01-02 5.000 575,500 -4,000 0.19% 2,877,500
2013-01-03 2012-12-31 4.880 579,500 +5,000 0.20% 2,827,960
2013-01-02 2012-12-27 5.000 574,500 -2,000 0.19% 2,872,500
2012-12-28 2012-12-24 4.960 576,500 +9,000 0.19% 2,859,440
2012-12-27 2012-12-20 5.240 567,500 +16,500 0.19% 2,973,700
2012-12-21 2012-12-19 5.120 551,000 -22,000 0.19% 2,821,120
2012-12-20 2012-12-18 4.840 573,000 +6,500 0.20% 2,773,320
2012-12-19 2012-12-17 5.000 566,500 -6,000 0.20% 2,832,500
2012-12-18 2012-12-14 4.720 572,500 +221,500 0.20% 2,702,200
2012-12-17 2012-12-13 4.560 351,000 +76,500 0.12% 1,600,560
2012-12-14 2012-12-12 4.840 274,500 +93,000 0.10% 1,328,580
2012-12-13 2012-12-11 4.360 181,500 -15,000 0.06% 791,340
2012-12-12 2012-12-10 4.440 196,500 -13,000 0.07% 872,460
2012-12-11 2012-12-07 4.480 209,500 +6,000 0.07% 938,560
2012-12-10 2012-12-06 4.200 203,500 -120,000 0.07% 854,700
2012-12-07 2012-12-05 4.360 323,500 +9,500 0.11% 1,410,460
2012-12-06 2012-12-04 4.160 314,000 -13,000 0.11% 1,306,240
2012-12-04 2012-11-30 4.000 327,000 +15,000 0.12% 1,308,000
2012-12-03 2012-11-29 4.160 312,000 +500 0.11% 1,297,920
2012-11-29 2012-11-27 4.120 311,500 +142,500 0.11% 1,283,380
2012-11-28 2012-11-26 4.080 169,000 -3,000 0.06% 689,520
2012-11-27 2012-11-23 4.240 172,000 +4,500 0.06% 729,280
2012-11-26 2012-11-22 4.080 167,500 +1,000 0.06% 683,400
2012-11-22 2012-11-20 4.040 166,500 -8,000 0.06% 672,660
2012-11-21 2012-11-19 4.160 174,500 -1,000 0.06% 725,920
2012-11-20 2012-11-16 4.240 175,500 +1,500 0.06% 744,120
2012-11-19 2012-11-15 4.320 174,000 +7,000 0.06% 751,680
2012-11-16 2012-11-14 4.440 167,000 -885,500 0.06% 741,480
2012-11-15 2012-11-13 4.440 1,052,500 +507,500 0.37% 4,673,100
2012-11-14 2012-11-12 4.360 545,000 +134,000 0.19% 2,376,200
2012-11-13 2012-11-09 4.840 411,000 +6,500 0.14% 1,989,240
2012-11-09 2012-11-07 4.760 404,500 +132,500 0.14% 1,925,420
2012-11-08 2012-11-06 4.440 272,000 +22,000 0.10% 1,207,680
2012-11-07 2012-11-05 4.440 250,000 -495,000 0.09% 1,110,000
2012-11-06 2012-11-02 4.080 745,000 +356,500 0.26% 3,039,600
2012-11-05 2012-11-01 3.880 388,500 +15,500 0.14% 1,507,380
2012-11-02 2012-10-31 3.640 373,000 +48,000 0.13% 1,357,720
2012-11-01 2012-10-30 3.600 325,000 -5,500 0.11% 1,170,000
2012-10-31 2012-10-29 3.680 330,500 +10,500 0.12% 1,216,240
2012-10-30 2012-10-26 3.440 320,000 +1,000 0.11% 1,100,800
2012-10-26 2012-10-24 3.760 319,000 -577,000 0.11% 1,199,440
2012-10-25 2012-10-22 3.560 896,000 +661,000 0.32% 3,189,760
2012-10-24 2012-10-19 3.400 235,000 -4,500 0.08% 799,000
2012-10-22 2012-10-18 3.040 239,500 -6,000 0.08% 728,080
2012-10-19 2012-10-17 2.960 245,500 +162,500 0.09% 726,680
2012-10-18 2012-10-16 3.000 83,000 +3,500 0.03% 249,000
2012-10-16 2012-10-12 3.000 79,500 +2,000 0.03% 238,500
2012-10-15 2012-10-11 3.120 77,500 +1,000 0.03% 241,800
2012-10-09 2012-10-05 3.240 76,500 -6,500 0.03% 247,860
2012-10-08 2012-10-04 3.320 83,000 -1,000 0.03% 275,560
2012-10-05 2012-10-03 3.160 84,000 -1,500 0.03% 265,440
2012-10-03 2012-09-27 3.160 85,500 -4,500 0.03% 270,180
2012-09-27 2012-09-25 3.200 90,000 +11,000 0.03% 288,000
2012-09-26 2012-09-24 3.200 79,000 +3,000 0.03% 252,800
2012-09-25 2012-09-21 3.200 76,000 +5,000 0.03% 243,200
2012-09-24 2012-09-20 3.240 71,000 -1,000 0.03% 230,040
2012-09-20 2012-09-18 3.200 72,000 +500 0.03% 230,400
2012-09-19 2012-09-17 3.160 71,500 -4,500 0.03% 225,940
2012-09-18 2012-09-14 3.400 76,000 +2,500 0.03% 258,400
2012-09-17 2012-09-13 3.440 73,500 +48,500 0.03% 252,840
2012-09-14 2012-09-12 2.840 25,000 -7,000 0.01% 71,000
2012-09-13 2012-09-11 2.840 32,000 -6,500 0.01% 90,880
2012-09-10 2012-09-06 2.720 38,500 -1,000 0.01% 104,720
2012-09-07 2012-09-05 2.680 39,500 -1,000 0.01% 105,860
2012-09-06 2012-09-04 2.760 40,500 -2,500 0.01% 111,780
2012-08-30 2012-08-28 2.800 43,000 -5,500 0.02% 120,400
2012-08-28 2012-08-24 2.760 48,500 -500 0.02% 133,860
2012-08-22 2012-08-20 2.760 49,000 -500 0.02% 135,240
2012-08-13 2012-08-09 2.960 49,500 -1,000 0.02% 146,520
2012-08-10 2012-08-08 2.880 50,500 -39,000 0.02% 145,440
2012-08-09 2012-08-07 2.800 89,500 -3,000 0.03% 250,600
2012-08-08 2012-08-06 2.800 92,500 -6,000 0.03% 259,000
2012-08-07 2012-08-03 2.920 98,500 -500 0.03% 287,620
2012-08-06 2012-08-02 2.640 99,000 -500 0.03% 261,360
2012-07-31 2012-07-27 2.680 99,500 -15,000 0.04% 266,660
2012-07-30 2012-07-26 2.680 114,500 -66,000 0.04% 306,860
2012-07-27 2012-07-25 2.760 180,500 -10,000 0.06% 498,180
2012-07-25 2012-07-23 3.120 190,500 -29,500 0.07% 594,360
2012-07-24 2012-07-20 3.160 220,000 -42,000 0.08% 695,200
2012-07-18 2012-07-16 3.280 262,000 -30,000 0.09% 859,360
2012-07-17 2012-07-13 3.520 292,000 +24,500 0.10% 1,027,840
2012-07-16 2012-07-12 3.640 267,500 +500 0.09% 973,700
2012-07-12 2012-07-10 3.840 267,000 -2,000 0.09% 1,025,280
2012-07-11 2012-07-09 3.880 269,000 -255,500 0.09% 1,043,720
2012-07-10 2012-07-06 3.840 524,500 +1,000 0.19% 2,014,080
2012-07-05 2012-07-03 3.920 523,500 +6,500 0.18% 2,052,120
2012-07-03 2012-06-28 3.920 517,000 +5,000 0.18% 2,026,640
2012-06-28 2012-06-26 3.800 512,000 +1,500 0.18% 1,945,600
2012-06-27 2012-06-25 3.800 510,500 +3,000 0.18% 1,939,900
2012-06-26 2012-06-22 3.880 507,500 -1,000 0.18% 1,969,100
2012-06-25 2012-06-21 3.920 508,500 +5,500 0.18% 1,993,320
2012-06-22 2012-06-20 4.080 503,000 -1,000 0.18% 2,052,240
2012-06-21 2012-06-19 4.200 504,000 +6,000 0.18% 2,116,800
2012-06-20 2012-06-18 4.000 498,000 -2,500 0.18% 1,992,000
2012-06-19 2012-06-15 3.880 500,500 +1,500 0.18% 1,941,940
2012-06-18 2012-06-14 3.760 499,000 -17,000 0.18% 1,876,240
2012-06-15 2012-06-13 3.920 516,000 +111,000 0.18% 2,022,720
2012-06-14 2012-06-12 3.800 405,000 +6,000 0.14% 1,539,000
2012-06-13 2012-06-11 3.760 399,000 +3,750 0.14% 1,500,240
2012-06-08 2012-06-06 3.680 395,250 -1,000 0.14% 1,454,520
2012-06-07 2012-06-05 3.640 396,250 +8,000 0.14% 1,442,350
2012-06-06 2012-06-04 3.640 388,250 -25,250 0.14% 1,413,230
2012-06-05 2012-06-01 3.880 413,500 +15,000 0.15% 1,604,380
2012-06-04 2012-05-31 3.880 398,500 +34,000 0.14% 1,546,180
2012-06-01 2012-05-30 3.920 364,500 -34,500 0.13% 1,428,840
2012-05-30 2012-05-28 3.640 399,000 +29,000 0.14% 1,452,360
2012-05-29 2012-05-25 3.720 370,000 -6,500 0.13% 1,376,400
2012-05-28 2012-05-24 3.760 376,500 +60,500 0.13% 1,415,640
2012-05-25 2012-05-23 3.560 316,000 +22,000 0.11% 1,124,960
2012-05-24 2012-05-22 3.640 294,000 +1,000 0.10% 1,070,160
2012-05-23 2012-05-21 3.520 293,000 +4,000 0.10% 1,031,360
2012-05-22 2012-05-18 3.600 289,000 +32,000 0.10% 1,040,400
2012-05-21 2012-05-17 3.680 257,000 +13,500 0.09% 945,760
2012-05-18 2012-05-16 3.600 243,500 -5,500 0.09% 876,600
2012-05-17 2012-05-15 3.920 249,000 +3,500 0.09% 976,080
2012-05-16 2012-05-14 3.960 245,500 -7,500 0.09% 972,180
2012-05-09 2012-05-07 4.080 253,000 -3,000 0.09% 1,032,240
2012-05-08 2012-05-04 4.160 256,000 +8,000 0.09% 1,064,960
2012-05-07 2012-05-03 4.320 248,000 +41,000 0.09% 1,071,360
2012-05-04 2012-05-02 4.440 207,000 +32,000 0.07% 919,080
2012-05-03 2012-04-30 4.040 175,000 +1,500 0.06% 707,000
2012-05-02 2012-04-27 4.120 173,500 -18,000 0.06% 714,820
2012-04-27 2012-04-25 4.240 191,500 -5,000 0.07% 811,960
2012-04-26 2012-04-24 4.320 196,500 -2,000 0.07% 848,880
2012-04-25 2012-04-23 4.440 198,500 -2,000 0.07% 881,340
2012-04-24 2012-04-20 4.440 200,500 +54,685 0.07% 890,220
2012-04-23 2012-04-19 4.520 145,815 +16,500 0.05% 659,084
2012-04-20 2012-04-18 4.600 129,315 -1,500 0.05% 594,849
2012-04-19 2012-04-17 4.560 130,815 +4,500 0.05% 596,516
2012-04-18 2012-04-16 4.520 126,315 +77,500 0.04% 570,944
2012-04-17 2012-04-13 4.680 48,815 -264,685 0.02% 228,454
2012-04-16 2012-04-12 4.680 313,500 +5,500 0.11% 1,467,180
2012-04-13 2012-04-11 4.560 308,000 +500 0.11% 1,404,480
2012-04-12 2012-04-10 4.640 307,500 +27,000 0.11% 1,426,800
2012-04-11 2012-04-05 4.720 280,500 +57,500 0.10% 1,323,960
2012-04-10 2012-04-03 4.600 223,000 +15,000 0.08% 1,025,800
2012-04-05 2012-04-02 4.400 208,000 -500 0.07% 915,200
2012-04-03 2012-03-30 4.560 208,500 +11,000 0.07% 950,760
2012-04-02 2012-03-29 4.520 197,500 -23,000 0.07% 892,700
2012-03-30 2012-03-28 4.560 220,500 +22,500 0.08% 1,005,480
2012-03-29 2012-03-27 5.280 198,000 -15,000 0.07% 1,045,440
2012-03-28 2012-03-26 5.200 213,000 +6,500 0.08% 1,107,600
2012-03-27 2012-03-23 5.240 206,500 -5,000 0.07% 1,082,060
2012-03-26 2012-03-22 5.280 211,500 +12,000 0.07% 1,116,720
2012-03-23 2012-03-21 5.480 199,500 -32,000 0.07% 1,093,260
2012-03-22 2012-03-20 5.400 231,500 +16,500 0.08% 1,250,100
2012-03-21 2012-03-19 5.480 215,000 -9,000 0.08% 1,178,200
2012-03-20 2012-03-16 5.680 224,000 -27,500 0.08% 1,272,320
2012-03-19 2012-03-15 5.920 251,500 +1,000 0.09% 1,488,880
2012-03-16 2012-03-14 6.120 250,500 -11,000 0.09% 1,533,060
2012-03-15 2012-03-13 6.200 261,500 -1,000 0.09% 1,621,300
2012-03-14 2012-03-12 6.240 262,500 +7,948 0.09% 1,638,000
2012-03-13 2012-03-09 6.320 254,552 -500 0.09% 1,608,769
2012-03-12 2012-03-08 6.000 255,052 +78,360 0.09% 1,530,312
2012-03-09 2012-03-07 6.080 176,692 +150,054 0.06% 1,074,287
2012-03-08 2012-03-06 6.280 26,638 -198,362 0.01% 167,287
2012-03-07 2012-03-05 6.560 225,000 +139,476 0.08% 1,476,000
2012-03-06 2012-03-02 6.600 85,524 +72,524 0.03% 564,458
2012-03-05 2012-03-01 6.160 13,000 -180,000 0.00% 80,080
2012-03-02 2012-02-29 6.360 193,000 -10,500 0.07% 1,227,480
2012-03-01 2012-02-28 6.200 203,500 +1,000 0.07% 1,261,700
2012-02-29 2012-02-27 6.080 202,500 -9,500 0.07% 1,231,200
2012-02-28 2012-02-24 6.160 212,000 +4,500 0.07% 1,305,920
2012-02-27 2012-02-23 6.360 207,500 +12,000 0.07% 1,319,700
2012-02-24 2012-02-22 6.600 195,500 +11,500 0.07% 1,290,300
2012-02-23 2012-02-21 6.440 184,000 -1,000 0.06% 1,184,960
2012-02-22 2012-02-20 6.480 185,000 +500 0.07% 1,198,800
2012-02-21 2012-02-17 6.440 184,500 -1,470 0.07% 1,188,180
2012-02-20 2012-02-16 6.560 185,970 +96,298 0.07% 1,219,963
2012-02-17 2012-02-15 6.400 89,672 +86,672 0.03% 573,901
2012-02-16 2012-02-14 6.360 3,000 -240,500 0.00% 19,080
2012-02-15 2012-02-13 6.480 243,500 -17,000 0.09% 1,577,880
2012-02-14 2012-02-10 6.360 260,500 +31,500 0.09% 1,656,780
2012-02-13 2012-02-09 7.040 229,000 +166,500 0.08% 1,612,160
2012-02-10 2012-02-08 6.880 62,500 -68,500 0.02% 430,000
2012-02-09 2012-02-07 6.480 131,000 +48,000 0.05% 848,880
2012-02-08 2012-02-06 6.120 83,000 +1,000 0.03% 507,960
2012-02-07 2012-02-03 6.000 82,000 +500 0.03% 492,000
2012-02-06 2012-02-02 5.960 81,500 +74,500 0.03% 485,740
2012-02-03 2012-02-01 5.760 7,000 +4,000 0.00% 40,320
2012-02-02 2012-01-31 5.680 3,000 -500 0.00% 17,040
2012-02-01 2012-01-30 5.440 3,500 -2,500 0.00% 19,040
2012-01-31 2012-01-27 5.680 6,000 -5,500 0.00% 34,080
2012-01-30 2012-01-26 5.640 11,500 -1,500 0.00% 64,860
2012-01-27 2012-01-20 5.800 13,000 +8,000 0.00% 75,400
2012-01-26 2012-01-19 5.800 5,000 +4,500 0.00% 29,000
2012-01-20 2012-01-18 5.040 500 +500 0.00% 2,520
2012-01-19 2012-01-17 5.160 0 -1,000
2012-01-17 2012-01-13 4.880 1,000 -191,500 0.00% 4,880
2012-01-16 2012-01-12 5.080 192,500 -9,000 0.07% 977,900
2012-01-12 2012-01-10 4.320 201,500 -16,500 0.07% 870,480
2012-01-11 2012-01-09 4.200 218,000 +24,500 0.08% 915,600
2012-01-10 2012-01-06 4.280 193,500 +168,000 0.07% 828,180
2012-01-09 2012-01-05 4.320 25,500 -168,000 0.01% 110,160
2012-01-06 2012-01-04 4.320 193,500 -78,500 0.07% 835,920
2012-01-05 2012-01-03 4.320 272,000 +47,000 0.10% 1,175,040
2012-01-03 2011-12-29 4.360 225,000 -41,000 0.08% 981,000
2011-12-30 2011-12-28 4.360 266,000 +3,000 0.09% 1,159,760
2011-12-29 2011-12-23 4.520 263,000 +263,000 0.09% 1,188,760
2011-12-28 2011-12-22 4.400 0 -494,000
2011-12-23 2011-12-21 4.560 494,000 +237,000 0.17% 2,252,640
2011-12-22 2011-12-20 4.400 257,000 +10,000 0.09% 1,130,800
2011-12-21 2011-12-19 4.360 247,000 -4,000 0.09% 1,076,920
2011-12-20 2011-12-16 4.480 251,000 +239,500 0.09% 1,124,480
2011-12-19 2011-12-15 4.320 11,500 +9,500 0.00% 49,680
2011-12-16 2011-12-14 4.440 2,000 -222,500 0.00% 8,880
2011-12-15 2011-12-13 4.600 224,500 +211,000 0.08% 1,032,700
2011-12-14 2011-12-12 4.680 13,500 +500 0.00% 63,180
2011-12-13 2011-12-09 4.680 13,000 -784,000 0.00% 60,840
2011-12-09 2011-12-07 4.800 797,000 +237,000 0.28% 3,825,600
2011-12-08 2011-12-06 4.600 560,000 -247,500 0.20% 2,576,000
2011-12-07 2011-12-05 4.800 807,500 +1,500 0.28% 3,876,000
2011-12-06 2011-12-02 5.040 806,000 +500 0.28% 4,062,240
2011-12-05 2011-12-01 5.080 805,500 +2,500 0.28% 4,091,940
2011-12-02 2011-11-30 4.760 803,000 +792,000 0.28% 3,822,280
2011-12-01 2011-11-29 4.800 11,000 +8,000 0.00% 52,800
2011-11-30 2011-11-28 4.480 3,000 -87,000 0.00% 13,440
2011-11-29 2011-11-25 4.280 90,000 -2,000 0.03% 385,200
2011-11-28 2011-11-24 4.480 92,000 +4,000 0.03% 412,160
2011-11-25 2011-11-23 4.480 88,000 +1,500 0.03% 394,240
2011-11-24 2011-11-22 4.640 86,500 -3,000 0.03% 401,360
2011-11-23 2011-11-21 4.720 89,500 +10,000 0.03% 422,440
2011-11-22 2011-11-18 4.920 79,500 +2,000 0.03% 391,140
2011-11-21 2011-11-17 5.040 77,500 +9,500 0.03% 390,600
2011-11-18 2011-11-16 5.040 68,000 -13,500 0.02% 342,720
2011-11-17 2011-11-15 5.160 81,500 +3,500 0.03% 420,540
2011-11-16 2011-11-14 5.280 78,000 -13,000 0.03% 411,840
2011-11-15 2011-11-11 5.240 91,000 -8,500 0.03% 476,840
2011-11-14 2011-11-10 5.120 99,500 +38,000 0.04% 509,440
2011-11-11 2011-11-09 5.640 61,500 +5,500 0.02% 346,860
2011-11-10 2011-11-08 5.520 56,000 -3,000 0.02% 309,120
2011-11-09 2011-11-07 5.480 59,000 -13,500 0.02% 323,320
2011-11-08 2011-11-04 5.520 72,500 -26,000 0.03% 400,200
2011-11-07 2011-11-03 5.440 98,500 +12,500 0.03% 535,840
2011-11-04 2011-11-02 5.680 86,000 -24,500 0.03% 488,480
2011-11-03 2011-11-01 5.480 110,500 +43,500 0.04% 605,540
2011-11-02 2011-10-31 5.840 67,000 -18,500 0.02% 391,280
2011-11-01 2011-10-28 5.680 85,500 -19,000 0.03% 485,640
2011-10-31 2011-10-27 5.640 104,500 +16,500 0.04% 589,380
2011-10-28 2011-10-26 4.480 88,000 +29,000 0.03% 394,240
2011-10-27 2011-10-25 4.680 59,000 -18,500 0.02% 276,120
2011-10-26 2011-10-24 4.600 77,500 -24,000 0.03% 356,500
2011-10-25 2011-10-21 4.880 101,500 +31,500 0.04% 495,320
2011-10-24 2011-10-20 5.360 70,000 -1,500 0.02% 375,200
2011-10-21 2011-10-19 5.680 71,500 +16,500 0.03% 406,120
2011-10-20 2011-10-18 5.200 55,000 -7,500 0.02% 286,000
2011-10-19 2011-10-17 6.000 62,500 -33,000 0.02% 375,000
2011-10-18 2011-10-14 5.720 95,500 -11,000 0.03% 546,260
2011-10-17 2011-10-13 5.720 106,500 +13,000 0.04% 609,180
2011-10-14 2011-10-12 5.200 93,500 -20,500 0.03% 486,200
2011-10-13 2011-10-11 4.600 114,000 +52,000 0.04% 524,400
2011-10-12 2011-10-10 4.200 62,000 +20,500 0.02% 260,400
2011-10-11 2011-10-07 4.440 41,500 +12,500 0.01% 184,260
2011-10-10 2011-10-06 3.960 29,000 -28,000 0.01% 114,840
2011-10-07 2011-10-04 3.760 57,000 -1,500 0.02% 214,320
2011-10-06 2011-10-03 4.000 58,500 +8,000 0.02% 234,000
2011-10-04 2011-09-30 4.360 50,500 +15,000 0.02% 220,180
2011-10-03 2011-09-28 4.520 35,500 -12,000 0.01% 160,460
2011-09-28 2011-09-26 4.360 47,500 +11,500 0.02% 207,100
2011-09-27 2011-09-23 4.720 36,000 -25,500 0.01% 169,920
2011-09-26 2011-09-22 4.880 61,500 +6,500 0.02% 300,120
2011-09-23 2011-09-21 5.320 55,000 +3,000 0.02% 292,600
2011-09-22 2011-09-20 5.320 52,000 +9,500 0.02% 276,640
2011-09-21 2011-09-19 5.520 42,500 +5,500 0.01% 234,600
2011-09-20 2011-09-16 5.920 37,000 -6,000 0.01% 219,040
2011-09-19 2011-09-15 5.800 43,000 -2,000 0.02% 249,400
2011-09-16 2011-09-14 5.960 45,000 +2,000 0.02% 268,200
2011-09-14 2011-09-09 6.680 43,000 +2,000 0.02% 287,240
2011-09-12 2011-09-08 6.720 41,000 -1,000 0.01% 275,520
2011-09-09 2011-09-07 6.760 42,000 -11,000 0.01% 283,920
2011-09-08 2011-09-06 6.600 53,000 +5,000 0.02% 349,800
2011-09-07 2011-09-05 6.760 48,000 +11,000 0.02% 324,480
2011-09-06 2011-09-02 7.040 37,000 -7,000 0.01% 260,480
2011-09-05 2011-09-01 7.280 44,000 +12,500 0.02% 320,320
2011-09-02 2011-08-31 7.240 31,500 -9,500 0.01% 228,060
2011-09-01 2011-08-30 7.120 41,000 -5,500 0.01% 291,920
2011-08-31 2011-08-29 7.120 46,500 -11,500 0.02% 331,080
2011-08-30 2011-08-26 6.800 58,000 +4,500 0.02% 394,400
2011-08-29 2011-08-25 7.120 53,500 -2,500 0.02% 380,920
2011-08-26 2011-08-24 7.080 56,000 +3,500 0.02% 396,480
2011-08-25 2011-08-23 7.080 52,500 +2,000 0.02% 371,700
2011-08-24 2011-08-22 6.520 50,500 +16,000 0.02% 329,260
2011-08-23 2011-08-19 7.000 34,500 -16,500 0.01% 241,500
2011-08-22 2011-08-18 7.880 51,000 -254,500 0.02% 401,880
2011-08-19 2011-08-17 8.040 305,500 -102,000 0.11% 2,456,220
2011-08-18 2011-08-16 9.040 407,500 +16,000 0.14% 3,683,800
2011-08-17 2011-08-15 8.720 391,500 -1,000 0.14% 3,413,880
2011-08-16 2011-08-12 8.440 392,500 -14,000 0.14% 3,312,700
2011-08-15 2011-08-11 8.160 406,500 +3,500 0.14% 3,317,040
2011-08-12 2011-08-10 8.200 403,000 -1,000 0.14% 3,304,600
2011-08-11 2011-08-09 8.240 404,000 -7,500 0.14% 3,328,960
2011-08-10 2011-08-08 9.000 411,500 +15,000 0.15% 3,703,500
2011-08-09 2011-08-05 9.680 396,500 +16,000 0.14% 3,838,120
2011-08-05 2011-08-03 10.960 380,500 +104,117 0.13% 4,170,280
2011-08-04 2011-08-02 11.280 276,383 -128,117 0.10% 3,117,600
2011-08-03 2011-08-01 11.120 404,500 +104,500 0.14% 4,498,040
2011-08-02 2011-07-29 11.120 300,000 -27,000 0.11% 3,336,000
2011-08-01 2011-07-28 11.560 327,000 -121,000 0.12% 3,780,120
2011-07-29 2011-07-27 12.040 448,000 -22,000 0.16% 5,393,920
2011-07-28 2011-07-26 12.120 470,000 -66,000 0.17% 5,696,400
2011-07-27 2011-07-25 11.680 536,000 -2,500 0.19% 6,260,480
2011-07-26 2011-07-22 12.160 538,500 -2,500 0.19% 6,548,160
2011-07-25 2011-07-21 11.760 541,000 -4,500 0.19% 6,362,160
2011-07-22 2011-07-20 11.560 545,500 +5,000 0.19% 6,305,980
2011-07-21 2011-07-19 11.640 540,500 +43,500 0.19% 6,291,420
2011-07-20 2011-07-18 11.920 497,000 -4,500 0.18% 5,924,240
2011-07-19 2011-07-15 12.120 501,500 -1,000 0.18% 6,078,180
2011-07-18 2011-07-14 12.240 502,500 +4,000 0.18% 6,150,600
2011-07-15 2011-07-13 12.080 498,500 -10,000 0.18% 6,021,880
2011-07-14 2011-07-12 12.080 508,500 +13,500 0.18% 6,142,680
2011-07-13 2011-07-11 12.960 495,000 +18,478 0.17% 6,415,200
2011-07-12 2011-07-08 13.200 476,522 -28,478 0.17% 6,290,090
2011-07-11 2011-07-07 13.680 505,000 -4,500 0.18% 6,908,400
2011-07-08 2011-07-06 13.520 509,500 +4,000 0.18% 6,888,440
2011-07-07 2011-07-05 13.720 505,500 +225,500 0.18% 6,935,460
2011-07-06 2011-07-04 12.800 280,000 -52,000 0.10% 3,584,000
2011-07-05 2011-06-30 12.480 332,000 +73,250 0.12% 4,143,360
2011-07-04 2011-06-29 12.240 258,750 +29,500 0.09% 3,167,100
2011-06-30 2011-06-28 12.320 229,250 +33,250 0.08% 2,824,360
2011-06-29 2011-06-27 12.840 196,000 -66,500 0.07% 2,516,640
2011-06-28 2011-06-24 12.680 262,500 +40,000 0.09% 3,328,500
2011-06-27 2011-06-23 12.320 222,500 -2,500 0.08% 2,741,200
2011-06-24 2011-06-22 12.000 225,000 -1,000 0.08% 2,700,000
2011-06-23 2011-06-21 11.640 226,000 +4,000 0.08% 2,630,640
2011-06-22 2011-06-20 11.680 222,000 -2,500 0.08% 2,592,960
2011-06-20 2011-06-16 11.280 224,500 -1,000 0.08% 2,532,360
2011-06-17 2011-06-15 11.760 225,500 -12,500 0.08% 2,651,880
2011-06-16 2011-06-14 12.040 238,000 +9,500 0.08% 2,865,520
2011-06-15 2011-06-13 12.280 228,500 +18,000 0.08% 2,805,980
2011-06-14 2011-06-10 11.920 210,500 -5,000 0.07% 2,509,160
2011-06-13 2011-06-09 12.160 215,500 -11,500 0.08% 2,620,480
2011-06-10 2011-06-08 12.600 227,000 +5,500 0.08% 2,860,200
2011-06-09 2011-06-07 13.280 221,500 +500 0.08% 2,941,520
2011-06-08 2011-06-03 13.480 221,000 -1,000 0.08% 2,979,080
2011-06-07 2011-06-02 13.760 222,000 -17,500 0.08% 3,054,720
2011-06-03 2011-06-01 14.360 239,500 +30,500 0.08% 3,439,220
2011-06-02 2011-05-31 14.240 209,000 -56,250 0.07% 2,976,160
2011-06-01 2011-05-30 13.000 265,250 +3,000 0.09% 3,448,250
2011-05-31 2011-05-27 12.800 262,250 +4,500 0.09% 3,356,800
2011-05-30 2011-05-26 12.040 257,750 -8,500 0.09% 3,103,310
2011-05-27 2011-05-25 12.320 266,250 +10,500 0.09% 3,280,200
2011-05-26 2011-05-24 13.120 255,750 -7,000 0.09% 3,355,440
2011-05-25 2011-05-23 12.800 262,750 +13,500 0.09% 3,363,200
2011-05-23 2011-05-19 13.960 249,250 +1,250 0.09% 3,479,530
2011-05-20 2011-05-18 14.280 248,000 +1,750 0.09% 3,541,440
2011-05-19 2011-05-17 14.680 246,250 +5,000 0.09% 3,614,950
2011-05-17 2011-05-13 16.280 241,250 +29,750 0.09% 3,927,550
2011-05-16 2011-05-12 15.960 211,500 +4,000 0.07% 3,375,540
2011-05-13 2011-05-11 17.080 207,500 -2,500 0.07% 3,544,100
2011-05-12 2011-05-09 17.320 210,000 -21,000 0.07% 3,637,200
2011-05-09 2011-05-05 16.680 231,000 -4,000 0.08% 3,853,080
2011-05-06 2011-05-04 17.040 235,000 -9,000 0.08% 4,004,400
2011-05-05 2011-05-03 18.200 244,000 -252,500 0.09% 4,440,800
2011-05-04 2011-04-29 18.560 496,500 +2,000 0.18% 9,215,040
2011-05-03 2011-04-28 17.800 494,500 +500 0.17% 8,802,100
2011-04-29 2011-04-27 18.240 494,000 -6,000 0.17% 9,010,560
2011-04-28 2011-04-26 18.400 500,000 -29,000 0.18% 9,200,000
2011-04-26 2011-04-20 17.840 529,000 +61,000 0.19% 9,437,360
2011-04-21 2011-04-19 16.320 468,000 +5,500 0.17% 7,637,760
2011-04-20 2011-04-18 16.600 462,500 -22,000 0.16% 7,677,500
2011-04-19 2011-04-15 16.680 484,500 +15,500 0.17% 8,081,460
2011-04-18 2011-04-14 15.920 469,000 -3,500 0.17% 7,466,480
2011-04-15 2011-04-13 16.040 472,500 -1,500 0.17% 7,578,900
2011-04-14 2011-04-12 16.000 474,000 -2,000 0.17% 7,584,000
2011-04-13 2011-04-11 16.160 476,000 -9,000 0.17% 7,692,160
2011-04-12 2011-04-08 16.120 485,000 -6,500 0.17% 7,818,200
2011-04-11 2011-04-07 16.760 491,500 +94,500 0.17% 8,237,540
2011-04-08 2011-04-06 16.000 397,000 +10,500 0.14% 6,352,000
2011-04-07 2011-04-04 16.120 386,500 +37,000 0.14% 6,230,380
2011-04-06 2011-04-01 15.840 349,500 -145,500 0.12% 5,536,080
2011-04-01 2011-03-30 15.760 495,000 +32,500 0.17% 7,801,200
2011-03-31 2011-03-29 14.720 462,500 -49,500 0.16% 6,808,000
2011-03-30 2011-03-28 14.920 512,000 +35,000 0.18% 7,639,040
2011-03-28 2011-03-24 13.680 477,000 +9,500 0.17% 6,525,360
2011-03-25 2011-03-23 13.760 467,500 +54,772 0.16% 6,432,800
2011-03-24 2011-03-22 13.960 412,728 -86,493 0.15% 5,761,683
2011-03-23 2011-03-21 13.640 499,221 -11,500 0.18% 6,809,374
2011-03-22 2011-03-18 13.880 510,721 +142,221 0.18% 7,088,807
2011-03-21 2011-03-17 14.160 368,500 -365,000 0.13% 5,217,960
2011-03-18 2011-03-16 13.080 733,500 +11,500 0.26% 9,594,180
2011-03-17 2011-03-15 12.280 722,000 -46,000 0.25% 8,866,160
2011-03-16 2011-03-14 11.840 768,000 +175,500 0.27% 9,093,120
2011-03-15 2011-03-11 11.800 592,500 +24,232 0.21% 6,991,500
2011-03-14 2011-03-10 12.000 568,268 -152,500 0.20% 6,819,216
2011-03-11 2011-03-09 12.520 720,768 +187,768 0.25% 9,024,015
2011-03-10 2011-03-08 12.440 533,000 -199,839 0.19% 6,630,520
2011-03-09 2011-03-07 12.840 732,839 +202,839 0.26% 9,409,653
2011-03-08 2011-03-04 12.800 530,000 -263,500 0.19% 6,784,000
2011-03-07 2011-03-03 12.840 793,500 +226,000 0.28% 10,188,540
2011-03-04 2011-03-02 12.800 567,500 -2,500 0.20% 7,264,000
2011-03-03 2011-03-01 12.800 570,000 -972,000 0.20% 7,296,000
2011-03-02 2011-02-28 12.840 1,542,000 +425,500 0.54% 19,799,280
2011-03-01 2011-02-25 12.600 1,116,500 +325,000 0.39% 14,067,900
2011-02-28 2011-02-24 12.400 791,500 +24,500 0.28% 9,814,600
2011-02-25 2011-02-23 13.240 767,000 +19,500 0.27% 10,155,080
2011-02-24 2011-02-22 12.720 747,500 +11,500 0.26% 9,508,200
2011-02-23 2011-02-21 13.360 736,000 -15,500 0.26% 9,832,960
2011-02-22 2011-02-18 13.440 751,500 -2,500 0.27% 10,100,160
2011-02-21 2011-02-17 13.040 754,000 -3,000 0.27% 9,832,160
2011-02-18 2011-02-16 12.080 757,000 +30,000 0.27% 9,144,560
2011-02-17 2011-02-15 12.120 727,000 +34,000 0.26% 8,811,240
2011-02-16 2011-02-14 12.160 693,000 -3,500 0.24% 8,426,880
2011-02-15 2011-02-11 12.080 696,500 +19,000 0.25% 8,413,720
2011-02-14 2011-02-10 12.400 677,500 +1,000 0.24% 8,401,000
2011-02-11 2011-02-09 12.480 676,500 +3,500 0.24% 8,442,720
2011-02-10 2011-02-08 12.680 673,000 -500 0.24% 8,533,640
2011-02-09 2011-02-07 12.400 673,500 -500 0.24% 8,351,400
2011-02-01 2011-01-28 12.360 674,000 -5,000 0.24% 8,330,640
2011-01-28 2011-01-26 12.880 679,000 -6,000 0.24% 8,745,520
2011-01-27 2011-01-25 12.800 685,000 +5,000 0.24% 8,768,000
2011-01-26 2011-01-24 12.440 680,000 -5,500 0.24% 8,459,200
2011-01-25 2011-01-21 12.560 685,500 -2,500 0.24% 8,609,880
2011-01-24 2011-01-20 12.360 688,000 -11,032 0.24% 8,503,680
2011-01-21 2011-01-19 12.280 699,032 -187,968 0.25% 8,584,113
2011-01-20 2011-01-18 11.840 887,000 +22,000 0.31% 10,502,080
2011-01-19 2011-01-17 11.520 865,000 +208,000 0.31% 9,964,800
2011-01-18 2011-01-14 11.720 657,000 +11,000 0.23% 7,700,040
2011-01-17 2011-01-13 11.880 646,000 +3,000 0.23% 7,674,480
2011-01-13 2011-01-11 11.640 643,000 +50,000 0.23% 7,484,520
2011-01-12 2011-01-10 11.200 593,000 -183,500 0.21% 6,641,600
2011-01-11 2011-01-07 11.200 776,500 +149,500 0.27% 8,696,800
2011-01-10 2011-01-06 11.360 627,000 +29,000 0.22% 7,122,720
2011-01-07 2011-01-05 11.320 598,000 +107,500 0.21% 6,769,360
2011-01-06 2011-01-04 11.360 490,500 -41,000 0.17% 5,572,080
2011-01-05 2011-01-03 11.800 531,500 +500 0.19% 6,271,700
2011-01-04 2010-12-31 11.760 531,000 +11,000 0.19% 6,244,560
2011-01-03 2010-12-29 11.120 520,000 -149,500 0.18% 5,782,400
2010-12-30 2010-12-28 10.720 669,500 -5,000 0.24% 7,177,040
2010-12-29 2010-12-24 10.760 674,500 +63,500 0.24% 7,257,620
2010-12-28 2010-12-22 11.240 611,000 -9,000 0.22% 6,867,640
2010-12-23 2010-12-21 11.400 620,000 +49,500 0.22% 7,068,000
2010-12-22 2010-12-20 11.200 570,500 +9,500 0.20% 6,389,600
2010-12-21 2010-12-17 11.520 561,000 +6,000 0.20% 6,462,720
2010-12-20 2010-12-16 11.240 555,000 +133,000 0.20% 6,238,200
2010-12-17 2010-12-15 11.520 422,000 -1,000 0.15% 4,861,440
2010-12-16 2010-12-14 11.600 423,000 +10,500 0.15% 4,906,800
2010-12-15 2010-12-13 12.000 412,500 -6,000 0.15% 4,950,000
2010-12-14 2010-12-10 12.000 418,500 +103,000 0.15% 5,022,000
2010-12-13 2010-12-09 11.880 315,500 -78,000 0.11% 3,748,140
2010-12-10 2010-12-08 12.720 393,500 -8,000 0.14% 5,005,320
2010-12-09 2010-12-07 12.880 401,500 -15,000 0.14% 5,171,320
2010-12-08 2010-12-06 12.560 416,500 -16,000 0.15% 5,231,240
2010-12-07 2010-12-03 12.720 432,500 -144,000 0.15% 5,501,400
2010-12-03 2010-12-01 11.880 576,500 +31,500 0.20% 6,848,820
2010-12-02 2010-11-30 11.800 545,000 +101,500 0.19% 6,431,000
2010-12-01 2010-11-29 11.760 443,500 -15,500 0.16% 5,215,560
2010-11-30 2010-11-26 11.560 459,000 -9,000 0.16% 5,306,040
2010-11-29 2010-11-25 11.440 468,000 +7,500 0.17% 5,353,920
2010-11-26 2010-11-24 11.200 460,500 -124,500 0.16% 5,157,600
2010-11-25 2010-11-23 10.680 585,000 -93,500 0.21% 6,247,800
2010-11-24 2010-11-22 11.200 678,500 +20,000 0.24% 7,599,200
2010-11-23 2010-11-19 11.600 658,500 -500 0.23% 7,638,600
2010-11-22 2010-11-18 11.440 659,000 -6,000 0.23% 7,538,960
2010-11-19 2010-11-17 11.360 665,000 -30,000 0.23% 7,554,400
2010-11-18 2010-11-16 12.240 695,000 +5,000 0.25% 8,506,800
2010-11-17 2010-11-15 12.320 690,000 -8,000 0.24% 8,500,800
2010-11-16 2010-11-12 12.160 698,000 -847,500 0.25% 8,487,680
2010-11-15 2010-11-11 12.520 1,545,500 +10,000 0.55% 19,349,660
2010-11-12 2010-11-10 11.440 1,535,500 -200,500 0.54% 17,566,120
2010-11-11 2010-11-09 11.360 1,736,000 +118,000 0.61% 19,720,960
2010-11-10 2010-11-08 11.080 1,618,000 -1,000 0.57% 17,927,440
2010-11-09 2010-11-05 11.000 1,619,000 +8,500 0.57% 17,809,000
2010-11-05 2010-11-03 11.400 1,610,500 +149,500 0.57% 18,359,700
2010-11-04 2010-11-02 11.360 1,461,000 +185,500 0.52% 16,596,960
2010-11-03 2010-11-01 11.360 1,275,500 -243,000 0.45% 14,489,680
2010-11-02 2010-10-29 10.960 1,518,500 +1,500 0.54% 16,642,760
2010-11-01 2010-10-28 11.320 1,517,000 +55,000 0.54% 17,172,440
2010-10-29 2010-10-27 11.200 1,462,000 -45,000 0.52% 16,374,400
2010-10-28 2010-10-26 11.080 1,507,000 +4,000 0.53% 16,697,560
2010-10-27 2010-10-25 10.760 1,503,000 +26,000 0.53% 16,172,280
2010-10-26 2010-10-22 10.200 1,477,000 +1,000 0.52% 15,065,400
2010-10-25 2010-10-21 10.440 1,476,000 -206,378 0.52% 15,409,440
2010-10-22 2010-10-20 10.520 1,682,378 +51,496 0.59% 17,698,617
2010-10-21 2010-10-19 10.840 1,630,882 -132,118 0.58% 17,678,761
2010-10-20 2010-10-18 10.760 1,763,000 -4,000 0.62% 18,969,880
2010-10-19 2010-10-15 11.560 1,767,000 +55,500 0.62% 20,426,520
2010-10-18 2010-10-14 11.160 1,711,500 +5,000 0.60% 19,100,340
2010-10-15 2010-10-13 10.920 1,706,500 -4,000 0.60% 18,634,980
2010-10-14 2010-10-12 11.080 1,710,500 -198,000 0.60% 18,952,340
2010-10-13 2010-10-11 10.840 1,908,500 +118,500 0.67% 20,688,140
2010-10-12 2010-10-08 11.000 1,790,000 +125,500 0.63% 19,690,000
2010-10-11 2010-10-07 11.320 1,664,500 +156,500 0.59% 18,842,140
2010-10-08 2010-10-06 10.720 1,508,000 -3,000 0.53% 16,165,760
2010-10-07 2010-10-05 10.640 1,511,000 +4,500 0.53% 16,077,040
2010-10-06 2010-10-04 9.880 1,506,500 +194,000 0.53% 14,884,220
2010-10-05 2010-09-30 9.520 1,312,500 +215,000 0.46% 12,495,000
2010-10-04 2010-09-29 9.400 1,097,500 -45,000 0.39% 10,316,500
2010-09-30 2010-09-28 9.400 1,142,500 -3,000 0.40% 10,739,500
2010-09-29 2010-09-27 9.760 1,145,500 +140,500 0.44% 11,180,080
2010-09-28 2010-09-24 9.440 1,005,000 +80,500 0.39% 9,487,200
2010-09-27 2010-09-22 9.320 924,500 +23,858 0.36% 8,616,340
2010-09-24 2010-09-21 9.440 900,642 +1,000 0.35% 8,502,060
2010-09-22 2010-09-20 9.080 899,642 +126,526 0.35% 8,168,749
2010-09-21 2010-09-17 8.960 773,116 -2,000 0.30% 6,927,119
2010-09-20 2010-09-16 8.920 775,116 -279,884 0.30% 6,914,035
2010-09-17 2010-09-15 9.160 1,055,000 +120,500 0.41% 9,663,800
2010-09-16 2010-09-14 9.480 934,500 +323,000 0.36% 8,859,060
2010-09-15 2010-09-13 9.560 611,500 -692,882 0.24% 5,845,940
2010-09-14 2010-09-10 10.120 1,304,382 +151,682 0.51% 13,200,346
2010-09-13 2010-09-09 10.120 1,152,700 +413,200 0.45% 11,665,324
2010-09-10 2010-09-08 9.640 739,500 +10,000 0.29% 7,128,780
2010-09-09 2010-09-07 9.520 729,500 -500 0.28% 6,944,840
2010-09-08 2010-09-06 9.520 730,000 -12,000 0.28% 6,949,600
2010-09-07 2010-09-03 9.280 742,000 +2,500 0.29% 6,885,760
2010-09-06 2010-09-02 9.160 739,500 +10,000 0.29% 6,773,820
2010-09-03 2010-09-01 8.520 729,500 +8,000 0.28% 6,215,340
2010-09-02 2010-08-31 8.280 721,500 -8,500 0.28% 5,974,020
2010-09-01 2010-08-30 8.200 730,000 +6,500 0.28% 5,986,000
2010-08-31 2010-08-27 8.560 723,500 +10,000 0.28% 6,193,160
2010-08-30 2010-08-26 8.840 713,500 +2,500 0.28% 6,307,340
2010-08-27 2010-08-25 8.800 711,000 +6,500 0.28% 6,256,800
2010-08-26 2010-08-24 9.120 704,500 -6,000 0.27% 6,425,040
2010-08-25 2010-08-23 9.080 710,500 +10,000 0.28% 6,451,340
2010-08-24 2010-08-20 9.160 700,500 +26,871 0.27% 6,416,580
2010-08-23 2010-08-19 9.160 673,629 +2,000 0.26% 6,170,442
2010-08-20 2010-08-18 9.360 671,629 +10,000 0.26% 6,286,447
2010-08-19 2010-08-17 9.080 661,629 +118,141 0.26% 6,007,591
2010-08-18 2010-08-16 8.920 543,488 -183,512 0.21% 4,847,913
2010-08-17 2010-08-13 9.080 727,000 -2,000 0.28% 6,601,160
2010-08-16 2010-08-12 8.920 729,000 +1,000 0.28% 6,502,680
2010-08-13 2010-08-11 8.920 728,000 -2,000 0.28% 6,493,760
2010-08-10 2010-08-06 9.080 730,000 -2,500 0.28% 6,628,400
2010-08-09 2010-08-05 9.240 732,500 -516,500 0.28% 6,768,300
2010-08-06 2010-08-04 9.040 1,249,000 -3,500 0.48% 11,290,960
2010-08-05 2010-08-03 9.080 1,252,500 -4,000 0.49% 11,372,700
2010-08-04 2010-08-02 8.920 1,256,500 +11,500 0.49% 11,207,980
2010-08-03 2010-07-30 8.760 1,245,000 -5,500 0.48% 10,906,200
2010-08-02 2010-07-29 8.800 1,250,500 +265,000 0.48% 11,004,400
2010-07-30 2010-07-28 8.880 985,500 -186,000 0.38% 8,751,240
2010-07-29 2010-07-27 8.160 1,171,500 +5,500 0.45% 9,559,440
2010-07-28 2010-07-26 7.720 1,166,000 -26,000 0.45% 9,001,520
2010-07-27 2010-07-23 7.600 1,192,000 +52,000 0.46% 9,059,200
2010-07-26 2010-07-22 7.880 1,140,000 +86,000 0.44% 8,983,200
2010-07-23 2010-07-21 7.480 1,054,000 -17,500 0.41% 7,883,920
2010-07-21 2010-07-19 6.800 1,071,500 -20,000 0.42% 7,286,200
2010-07-20 2010-07-16 6.840 1,091,500 -21,500 0.42% 7,465,860
2010-07-19 2010-07-15 6.720 1,113,000 +1,500 0.43% 7,479,360
2010-07-15 2010-07-13 6.800 1,111,500 +13,000 0.43% 7,558,200
2010-07-14 2010-07-12 6.800 1,098,500 -4,500 0.43% 7,469,800
2010-07-12 2010-07-08 6.680 1,103,000 -2,000 0.43% 7,368,040
2010-07-09 2010-07-07 6.680 1,105,000 +45,000 0.43% 7,381,400
2010-07-08 2010-07-06 6.240 1,060,000 -500 0.41% 6,614,400
2010-07-07 2010-07-05 6.120 1,060,500 -3,500 0.41% 6,490,260
2010-07-05 2010-06-30 6.040 1,064,000 -2,000 0.41% 6,426,560
2010-07-02 2010-06-29 6.120 1,066,000 -1,000 0.41% 6,523,920
2010-06-30 2010-06-28 6.240 1,067,000 +5,500 0.41% 6,658,080
2010-06-29 2010-06-25 6.120 1,061,500 +4,000 0.41% 6,496,380
2010-06-28 2010-06-24 6.280 1,057,500 +500 0.41% 6,641,100
2010-06-23 2010-06-21 6.160 1,057,000 -6,000 0.41% 6,511,120
2010-06-22 2010-06-18 5.880 1,063,000 -6,500 0.41% 6,250,440
2010-06-17 2010-06-14 6.120 1,069,500 +7,000 0.41% 6,545,340
2010-06-15 2010-06-11 5.960 1,062,500 +48,500 0.41% 6,332,500
2010-06-09 2010-06-07 5.720 1,014,000 -1,000 0.39% 5,800,080
2010-06-08 2010-06-04 5.760 1,015,000 -500 0.39% 5,846,400
2010-06-07 2010-06-03 5.760 1,015,500 -4,000 0.39% 5,849,280
2010-06-04 2010-06-02 5.600 1,019,500 +5,000 0.40% 5,709,200
2010-06-03 2010-06-01 5.800 1,014,500 -55,500 0.39% 5,884,100
2010-06-02 2010-05-31 6.040 1,070,000 +6,000 0.41% 6,462,800
2010-05-31 2010-05-27 5.760 1,064,000 +48,000 0.41% 6,128,640
2010-05-28 2010-05-26 5.400 1,016,000 +2,000 0.39% 5,486,400
2010-05-27 2010-05-25 5.200 1,014,000 -4,000 0.39% 5,272,800
2010-05-26 2010-05-24 5.480 1,018,000 -1,000 0.39% 5,578,640
2010-05-25 2010-05-20 5.560 1,019,000 -162,000 0.40% 5,665,640
2010-05-24 2010-05-19 5.640 1,181,000 -500 0.46% 6,660,840
2010-05-20 2010-05-18 5.640 1,181,500 -409,000 0.46% 6,663,660
2010-05-19 2010-05-17 6.160 1,590,500 -127,500 0.62% 9,797,480
2010-05-18 2010-05-14 6.760 1,718,000 -62,000 0.67% 11,613,680
2010-05-17 2010-05-13 6.727 1,780,000 -75,000 0.69% 11,973,704
2010-05-14 2010-05-12 6.528 1,855,000 -237,778 0.72% 12,109,036
2010-05-13 2010-05-11 6.687 2,092,778 +163,804 0.81% 13,994,399
2010-05-12 2010-05-10 6.687 1,928,974 +503 0.74% 12,899,042
2010-05-11 2010-05-07 6.727 1,928,471 +432,289 0.74% 12,972,439
2010-05-10 2010-05-06 6.568 1,496,182 -426,762 0.58% 9,826,304
2010-05-07 2010-05-05 7.005 1,922,944 -901,930 0.74% 13,471,040
2010-05-06 2010-05-04 7.045 2,824,874 +1,538,557 1.09% 19,901,883
2010-05-04 2010-04-30 7.563 1,286,317 -50,247 0.50% 9,727,997
2010-04-29 2010-04-27 8.478 1,336,564 -4,020 0.52% 11,331,598
2010-04-28 2010-04-26 8.319 1,340,584 +397,955 0.52% 11,152,241
2010-04-27 2010-04-23 8.359 942,629 +4,019 0.36% 7,879,196
2010-04-22 2010-04-20 8.598 938,610 +150,741 0.36% 8,069,762
2010-04-21 2010-04-19 8.478 787,869 +168,829 0.30% 6,679,676
2010-04-20 2010-04-16 8.598 619,040 +249,726 0.24% 5,322,238
2010-04-13 2010-04-09 8.916 369,314 -389,412 0.14% 3,292,802
2010-04-12 2010-04-08 8.876 758,726 +389,412 0.29% 6,734,597
2010-04-09 2010-04-07 9.035 369,314 -491,118 0.14% 3,336,902
2010-04-08 2010-04-01 8.558 860,432 +23,113 0.33% 7,363,373
2010-04-07 2010-03-31 8.359 837,319 +517,750 0.32% 6,998,936
2010-04-01 2010-03-30 8.438 319,569 -20,099 0.12% 2,696,636
2010-03-31 2010-03-29 8.518 339,668 +502 0.13% 2,893,278
2010-03-30 2010-03-26 8.757 339,166 +4,020 0.13% 2,970,002
2010-03-29 2010-03-25 8.717 335,146 -2,512 0.13% 2,921,460
2010-03-25 2010-03-23 9.115 337,658 +502 0.13% 3,077,757
2010-03-24 2010-03-22 8.956 337,156 -1,401,636 0.13% 3,019,501
2010-03-23 2010-03-19 8.757 1,738,792 +600,331 0.67% 15,226,221
2010-03-22 2010-03-18 8.836 1,138,461 -295,010 0.44% 10,059,883
2010-03-19 2010-03-17 8.757 1,433,471 +1,097,823 0.55% 12,552,592
2010-03-18 2010-03-16 8.399 335,648 -3,338,396 0.13% 2,818,956
2010-03-17 2010-03-15 8.319 3,674,044 +3,333,371 1.42% 30,564,159
2010-03-16 2010-03-12 8.478 340,673 -3,581,590 0.13% 2,888,279
2010-03-15 2010-03-11 8.438 3,922,263 -86,425 1.51% 33,097,438
2010-03-12 2010-03-10 8.757 4,008,688 +1,005 1.55% 35,103,203
2010-03-09 2010-03-05 8.717 4,007,683 +214,554 1.55% 34,934,883
2010-03-08 2010-03-04 8.677 3,793,129 +4,020 1.46% 32,913,640
2010-03-05 2010-03-03 8.797 3,789,109 +2,451,407 1.46% 33,331,218
2010-03-04 2010-03-02 8.319 1,337,702 +1,204,548 0.52% 11,128,265
2010-03-03 2010-03-01 8.279 133,154 -2,010 0.05% 1,102,400
2010-03-02 2010-02-26 8.001 135,164 -1,129,533 0.05% 1,081,381
2010-03-01 2010-02-25 7.881 1,264,697 +125,650 0.49% 9,967,207
2010-02-26 2010-02-24 7.841 1,139,047 -69,843 0.44% 8,931,609
2010-02-25 2010-02-23 7.602 1,208,890 +1,071,716 0.47% 9,190,560
2010-02-24 2010-02-22 7.841 137,174 -4,090,087 0.05% 1,075,622
2010-02-23 2010-02-19 7.722 4,227,261 +2,915,053 1.63% 32,642,439
2010-02-22 2010-02-18 7.961 1,312,208 +1,030,324 0.51% 10,446,107
2010-02-19 2010-02-17 8.160 281,884 +148,730 0.11% 2,300,097
2010-02-17 2010-02-11 8.279 133,154 -3,517 0.05% 1,102,400
2010-02-12 2010-02-10 8.160 136,671 +3,517 0.05% 1,115,198
2010-02-08 2010-02-04 8.279 133,154 -2,500,978 0.05% 1,102,400
2010-02-05 2010-02-03 8.478 2,634,132 -1,191,155 1.02% 22,332,583
2010-02-02 2010-01-29 8.399 3,825,287 +683,931 1.48% 32,126,861
2010-01-29 2010-01-27 8.558 3,141,356 -683,931 1.21% 26,882,981
2010-01-26 2010-01-22 8.399 3,825,287 -17,586 1.48% 32,126,861
2010-01-25 2010-01-21 8.757 3,842,873 -667,277 1.48% 33,651,198
2010-01-22 2010-01-20 9.354 4,510,150 -382,378 1.74% 42,187,196
2010-01-21 2010-01-19 9.553 4,892,528 -112,930 1.89% 46,737,596
2010-01-20 2010-01-18 9.553 5,005,458 -140,735 1.93% 47,816,400
2010-01-19 2010-01-15 10.030 5,146,193 -84,622 1.99% 51,618,861
2010-01-15 2010-01-13 10.030 5,230,815 -352,732 2.02% 52,467,662
2010-01-14 2010-01-12 10.349 5,583,547 +20,350 2.15% 57,783,698
2010-01-13 2010-01-11 10.628 5,563,197 -249,978 2.15% 59,123,143
2010-01-12 2010-01-08 10.548 5,813,175 -233,647 2.24% 61,317,026
2010-01-11 2010-01-07 10.508 6,046,822 +2,207,914 2.33% 63,540,836
2010-01-08 2010-01-06 10.827 3,838,908 -2,159,749 1.48% 41,562,190
2010-01-07 2010-01-05 10.707 5,998,657 +962,527 2.31% 64,228,550
2010-01-06 2010-01-04 10.866 5,036,130 -949,537 1.94% 54,724,448
2010-01-05 2009-12-31 11.225 5,985,667 +107,686 2.31% 67,186,725
2010-01-04 2009-12-29 10.667 5,877,981 +1,350,806 2.27% 62,702,489
2009-12-30 2009-12-28 10.628 4,527,175 -1,899,513 1.75% 48,112,769
2009-12-29 2009-12-24 10.230 6,426,688 +4,064,941 2.48% 65,741,885
2009-12-28 2009-12-22 9.951 2,361,747 -481,113 0.91% 23,501,479
2009-12-23 2009-12-21 9.991 2,842,860 -3,307,471 1.10% 28,402,136
2009-12-22 2009-12-18 9.593 6,150,331 -447,824 2.37% 58,998,007
2009-12-21 2009-12-17 10.309 6,598,155 +4,326,775 2.55% 68,021,169
2009-12-18 2009-12-16 10.827 2,271,380 -2,175,949 0.88% 24,591,245
2009-12-17 2009-12-15 10.548 4,447,329 -1,669,105 1.72% 46,910,163
2009-12-16 2009-12-14 10.866 6,116,434 -2,702,377 2.36% 66,463,430
2009-12-14 2009-12-10 10.309 8,818,811 +6,288,383 3.40% 90,914,177
2009-12-11 2009-12-09 10.667 2,530,428 +131,145 0.98% 26,992,965
2009-12-10 2009-12-08 10.787 2,399,283 -179,582 0.93% 25,880,495
2009-12-09 2009-12-07 11.384 2,578,865 +554,724 0.99% 29,357,323
2009-12-08 2009-12-04 11.026 2,024,141 +17,838 0.78% 22,317,335
2009-12-07 2009-12-03 10.269 2,006,303 +729,080 0.77% 20,603,359
2009-12-04 2009-12-02 10.030 1,277,223 -482,218 0.49% 12,811,178
2009-12-03 2009-12-01 9.195 1,759,441 +97,981 0.68% 16,177,392
2009-12-02 2009-11-30 9.354 1,661,460 +758,726 0.64% 15,541,022
2009-12-01 2009-11-27 8.956 902,734 -758,223 0.35% 8,084,704
2009-11-30 2009-11-26 8.876 1,660,957 -1,977,914 0.64% 14,742,973
2009-11-27 2009-11-25 9.075 3,638,871 +797,918 1.40% 33,023,517
2009-11-26 2009-11-24 9.433 2,840,953 +253,747 1.10% 26,799,964
2009-11-24 2009-11-20 8.598 2,587,206 +251,233 1.03% 22,243,677
2009-11-23 2009-11-19 8.797 2,335,973 -430,112 0.93% 20,548,584
2009-11-20 2009-11-18 8.836 2,766,085 +64,818 1.10% 24,442,201
2009-11-19 2009-11-17 8.677 2,701,267 -506,990 1.08% 23,439,364
2009-11-18 2009-11-16 8.677 3,208,257 +1,027,045 1.28% 27,838,604
2009-11-17 2009-11-13 8.757 2,181,212 +193,952 0.87% 19,100,396
2009-11-16 2009-11-12 7.523 1,987,260 -2,375,165 0.79% 14,949,901
2009-11-12 2009-11-10 7.682 4,362,425 +2,807,287 1.74% 33,512,521
2009-11-11 2009-11-09 7.443 1,555,138 -723,051 0.62% 11,575,303
2009-11-10 2009-11-06 6.607 2,278,189 -358,259 0.91% 15,052,882
2009-11-04 2009-11-02 7.204 2,636,448 -122,380 1.05% 18,994,138
2009-11-03 2009-10-30 7.881 2,758,828 1.10% 21,742,608

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top