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: MORGAN STANLEY HONG KONG SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.142 385,000 +0 0.04% 54,670
2025-10-13 2025-10-09 0.150 385,000 +0 0.04% 57,750
2025-10-10 2025-10-08 0.145 385,000 +0 0.04% 55,825
2025-10-09 2025-10-06 0.147 385,000 +0 0.04% 56,595
2025-10-08 2025-10-03 0.146 385,000 +0 0.04% 56,210
2025-10-06 2025-10-02 0.146 385,000 +0 0.04% 56,210
2025-10-03 2025-09-30 0.141 385,000 +0 0.04% 54,285
2025-10-02 2025-09-29 0.140 385,000 +0 0.04% 53,900
2025-09-30 2025-09-26 0.144 385,000 +0 0.04% 55,440
2025-09-29 2025-09-25 0.139 385,000 +0 0.04% 53,515
2025-09-26 2025-09-24 0.136 385,000 +0 0.04% 52,360
2025-09-25 2025-09-23 0.129 385,000 +0 0.04% 49,665
2025-09-24 2025-09-22 0.134 385,000 +0 0.04% 51,590
2025-09-23 2025-09-19 0.142 385,000 +0 0.04% 54,670
2025-09-22 2025-09-18 0.141 385,000 +0 0.04% 54,285
2025-09-19 2025-09-17 0.147 385,000 +0 0.04% 56,595
2025-09-18 2025-09-16 0.149 385,000 +0 0.04% 57,365
2025-09-17 2025-09-15 0.151 385,000 +0 0.04% 58,135
2025-09-16 2025-09-12 0.133 385,000 +0 0.04% 51,205
2025-09-15 2025-09-11 0.138 385,000 +0 0.04% 53,130
2025-09-12 2025-09-10 0.137 385,000 +0 0.04% 52,745
2025-09-11 2025-09-09 0.136 385,000 +0 0.04% 52,360
2025-09-10 2025-09-08 0.145 385,000 +0 0.04% 55,825
2025-09-09 2025-09-05 0.160 385,000 +0 0.04% 61,600
2025-09-08 2025-09-04 0.105 385,000 +0 0.04% 40,425
2025-09-05 2025-09-03 0.103 385,000 +0 0.04% 39,655
2025-09-04 2025-09-02 0.112 385,000 +0 0.04% 43,120
2025-09-03 2025-09-01 0.103 385,000 +0 0.04% 39,655
2025-09-02 2025-08-29 0.106 385,000 +0 0.04% 40,810
2025-09-01 2025-08-28 0.102 385,000 +0 0.04% 39,270
2025-08-29 2025-08-27 0.105 385,000 +0 0.04% 40,425
2025-08-28 2025-08-26 0.102 385,000 +0 0.04% 39,270
2025-08-27 2025-08-25 0.098 385,000 +0 0.04% 37,730
2025-08-26 2025-08-22 0.098 385,000 +0 0.04% 37,730
2025-08-25 2025-08-21 0.098 385,000 +0 0.04% 37,730
2025-08-22 2025-08-20 0.100 385,000 +0 0.04% 38,500
2025-08-21 2025-08-19 0.101 385,000 +0 0.04% 38,885
2025-08-20 2025-08-18 0.098 385,000 +0 0.04% 37,730
2025-08-19 2025-08-15 0.099 385,000 +0 0.04% 38,115
2025-08-18 2025-08-14 0.100 385,000 +0 0.04% 38,500
2025-08-15 2025-08-13 0.100 385,000 +0 0.04% 38,500
2025-08-14 2025-08-12 0.100 385,000 +0 0.04% 38,500
2025-08-13 2025-08-11 0.101 385,000 +0 0.04% 38,885
2025-08-12 2025-08-08 0.101 385,000 -10,000 0.04% 38,885
2025-08-01 2025-07-30 0.101 395,000 +10,000 0.04% 39,895
2025-07-18 2025-07-16 0.096 385,000 -10,000 0.04% 36,960
2025-07-14 2025-07-10 0.105 395,000 +10,000 0.04% 41,475
2025-06-04 2025-06-02 0.079 385,000 -10,000 0.04% 30,415
2025-05-27 2025-05-23 0.071 395,000 +10,000 0.04% 28,045
2024-11-08 2024-11-06 0.147 385,000 -10,000 0.04% 56,595
2024-11-05 2024-11-01 0.162 395,000 -10,000 0.04% 63,990
2024-10-10 2024-10-08 0.130 405,000 -10,000 0.04% 52,650
2024-10-08 2024-10-04 0.136 415,000 -20,000 0.04% 56,440
2024-07-16 2024-07-12 0.087 435,000 -10,000 0.04% 37,845
2024-06-26 2024-06-24 0.148 445,000 +10,000 0.04% 65,860
2024-06-24 2024-06-20 0.154 435,000 +10,000 0.04% 66,990
2024-06-21 2024-06-19 0.150 425,000 +10,000 0.04% 63,750
2024-05-24 2024-05-22 0.158 415,000 -10,000 0.04% 65,570
2024-05-02 2024-04-29 0.139 425,000 -10,000 0.04% 59,075
2024-04-30 2024-04-26 0.142 435,000 +10,000 0.04% 61,770
2024-04-17 2024-04-15 0.151 425,000 +10,000 0.04% 64,175
2024-02-23 2024-02-21 0.163 415,000 -10,000 0.05% 67,645
2024-02-15 2024-02-09 0.143 425,000 -10,000 0.05% 60,775
2024-02-01 2024-01-30 0.140 435,000 -10,000 0.05% 60,900
2024-01-30 2024-01-26 0.147 445,000 -20,000 0.05% 65,415
2024-01-19 2024-01-17 0.143 465,000 -10,000 0.05% 66,495
2024-01-08 2024-01-04 0.195 475,000 +2,500 0.05% 92,625
2024-01-02 2023-12-28 0.162 472,500 +20,000 0.05% 76,545
2023-12-27 2023-12-21 0.151 452,500 +50,000 0.05% 68,328
2023-12-21 2023-12-19 0.149 402,500 +10,000 0.04% 59,972
2023-12-19 2023-12-15 0.154 392,500 +10,000 0.04% 60,445
2021-09-01 2021-08-30 0.530 382,500 -30,000 0.05% 202,725
2021-08-31 2021-08-27 0.510 412,500 -230,000 0.05% 210,375
2021-08-11 2021-08-09 0.590 642,500 -20,000 0.08% 379,075
2021-08-09 2021-08-05 0.580 662,500 -20,000 0.09% 384,250
2021-08-05 2021-08-03 0.620 682,500 -30,000 0.09% 423,150
2021-08-04 2021-08-02 0.640 712,500 -20,000 0.09% 456,000
2021-07-29 2021-07-27 0.560 732,500 +140,000 0.09% 410,200
2021-07-28 2021-07-26 0.620 592,500 +70,000 0.08% 367,350
2021-07-27 2021-07-23 0.630 522,500 +40,000 0.07% 329,175
2021-07-26 2021-07-22 0.710 482,500 +60,000 0.06% 342,575
2021-07-23 2021-07-21 0.640 422,500 +40,000 0.05% 270,400
2021-04-27 2021-04-23 0.485 382,500 -30,000 0.05% 185,512
2021-04-09 2021-04-07 0.335 412,500 -90,000 0.05% 138,188
2021-04-01 2021-03-30 0.350 502,500 +30,000 0.06% 175,875
2021-03-30 2021-03-26 0.360 472,500 -190,000 0.06% 170,100
2021-03-29 2021-03-25 0.335 662,500 -180,000 0.09% 221,938
2021-03-26 2021-03-24 0.345 842,500 -220,000 0.11% 290,662
2021-03-25 2021-03-23 0.380 1,062,500 -240,000 0.14% 403,750
2021-03-24 2021-03-22 0.400 1,302,500 -90,000 0.17% 521,000
2021-03-23 2021-03-19 0.400 1,392,500 +30,000 0.18% 557,000
2021-03-22 2021-03-18 0.420 1,362,500 +50,000 0.18% 572,250
2021-03-12 2021-03-10 0.450 1,312,500 +160,000 0.17% 590,625
2021-03-11 2021-03-09 0.415 1,152,500 +380,000 0.15% 478,288
2021-03-10 2021-03-08 0.405 772,500 +390,000 0.10% 312,862
2021-02-19 2021-02-17 0.790 382,500 -20,000 0.05% 302,175
2021-02-18 2021-02-16 0.750 402,500 -120,000 0.05% 301,875
2021-02-17 2021-02-11 0.750 522,500 -200,000 0.07% 391,875
2021-02-10 2021-02-08 0.700 722,500 +340,000 0.10% 505,750
2020-12-22 2020-12-18 0.355 382,500 -20,000 0.05% 135,788
2020-12-21 2020-12-17 0.345 402,500 -30,000 0.05% 138,862
2020-12-18 2020-12-16 0.345 432,500 -40,000 0.06% 149,212
2020-12-17 2020-12-15 0.355 472,500 -60,000 0.06% 167,738
2020-12-16 2020-12-14 0.305 532,500 -60,000 0.07% 162,412
2020-12-15 2020-12-11 0.300 592,500 -70,000 0.08% 177,750
2020-12-14 2020-12-10 0.290 662,500 -40,000 0.09% 192,125
2020-12-11 2020-12-09 0.290 702,500 -20,000 0.10% 203,725
2020-12-10 2020-12-08 0.310 722,500 -30,000 0.10% 223,975
2020-12-08 2020-12-04 0.315 752,500 -20,000 0.10% 237,038
2020-12-07 2020-12-03 0.335 772,500 -10,000 0.11% 258,788
2020-12-04 2020-12-02 0.345 782,500 -20,000 0.11% 269,962
2020-12-02 2020-11-30 0.395 802,500 +15,900 0.11% 316,988
2020-12-01 2020-11-27 0.340 786,600 -10,000 0.11% 267,444
2020-11-27 2020-11-25 0.295 796,600 +81,000 0.11% 234,997
2020-11-13 2020-11-11 0.121 715,600 +1,600 0.10% 86,588
2020-10-19 2020-10-15 0.110 714,000 -10,000 0.10% 78,540
2020-10-16 2020-10-14 0.120 724,000 +1,500 0.10% 86,880
2020-10-12 2020-10-08 0.135 722,500 -100,000 0.10% 97,538
2020-09-25 2020-09-23 0.093 822,500 -10,000 0.11% 76,492
2020-08-21 2020-08-19 0.106 832,500 -10,000 0.11% 88,245
2020-05-22 2020-05-20 0.106 842,500 +10,000 0.11% 89,305
2020-03-18 2020-03-16 0.116 832,500 +20,000 0.11% 96,570
2020-02-19 2020-02-17 0.140 812,500 +10,000 0.13% 113,750
2019-09-05 2019-09-03 0.148 802,500 -1,000 0.13% 118,770
2019-08-28 2019-08-26 0.180 803,500 -500 0.13% 144,630
2019-08-27 2019-08-23 0.184 804,000 -1,500 0.13% 147,936
2019-08-23 2019-08-21 0.180 805,500 +500 0.13% 144,990
2019-07-11 2019-07-09 0.276 805,000 -1,500 0.15% 222,180
2019-07-10 2019-07-08 0.276 806,500 -500 0.15% 222,594
2019-07-03 2019-06-28 0.280 807,000 +500 0.15% 225,960
2019-07-02 2019-06-27 0.284 806,500 -500 0.15% 229,046
2019-06-28 2019-06-26 0.276 807,000 -500 0.15% 222,732
2019-06-27 2019-06-25 0.264 807,500 -500 0.15% 213,180
2019-06-26 2019-06-24 0.272 808,000 +500 0.15% 219,776
2019-06-21 2019-06-19 0.268 807,500 +500 0.15% 216,410
2019-06-13 2019-06-11 0.276 807,000 +500 0.15% 222,732
2019-05-29 2019-05-27 0.280 806,500 +500 0.15% 225,820
2019-05-24 2019-05-22 0.280 806,000 +500 0.15% 225,680
2019-05-16 2019-05-14 0.284 805,500 +500 0.15% 228,762
2019-05-15 2019-05-10 0.296 805,000 -1,000 0.15% 238,280
2019-05-14 2019-05-09 0.296 806,000 +500 0.15% 238,576
2019-05-10 2019-05-08 0.300 805,500 +500 0.15% 241,650
2019-05-09 2019-05-07 0.308 805,000 -1,000 0.15% 247,940
2019-05-07 2019-05-03 0.312 806,000 +500 0.15% 251,472
2019-04-30 2019-04-26 0.324 805,500 -500 0.15% 260,982
2019-04-18 2019-04-16 0.324 806,000 +1,000 0.15% 261,144
2019-04-16 2019-04-12 0.332 805,000 +2,000 0.15% 267,260
2019-04-15 2019-04-11 0.344 803,000 +3,000 0.15% 276,232
2019-04-12 2019-04-10 0.340 800,000 +4,000 0.15% 272,000
2019-04-10 2019-04-08 0.332 796,000 +500 0.15% 264,272
2019-04-09 2019-04-04 0.320 795,500 +4,500 0.15% 254,560
2019-04-08 2019-04-03 0.320 791,000 +1,000 0.15% 253,120
2019-04-04 2019-04-02 0.332 790,000 +5,500 0.15% 262,280
2019-04-03 2019-04-01 0.316 784,500 +500 0.15% 247,902
2019-04-02 2019-03-29 0.320 784,000 +1,000 0.15% 250,880
2019-04-01 2019-03-28 0.324 783,000 +8,000 0.15% 253,692
2019-03-29 2019-03-27 0.328 775,000 +1,500 0.15% 254,200
2019-03-28 2019-03-26 0.320 773,500 +6,000 0.15% 247,520
2019-03-27 2019-03-25 0.328 767,500 +8,500 0.15% 251,740
2019-03-26 2019-03-22 0.340 759,000 +8,000 0.14% 258,060
2019-03-25 2019-03-21 0.336 751,000 +4,500 0.14% 252,336
2019-03-22 2019-03-20 0.336 746,500 +8,500 0.14% 250,824
2019-03-21 2019-03-19 0.344 738,000 +9,500 0.14% 253,872
2019-03-20 2019-03-18 0.360 728,500 +6,500 0.14% 262,260
2019-03-19 2019-03-15 0.356 722,000 +10,000 0.14% 257,032
2019-03-18 2019-03-14 0.360 712,000 +8,500 0.14% 256,320
2019-03-15 2019-03-13 0.364 703,500 +15,500 0.13% 256,074
2019-03-14 2019-03-12 0.368 688,000 +8,000 0.13% 253,184
2019-03-13 2019-03-11 0.380 680,000 +17,500 0.13% 258,400
2019-03-12 2019-03-08 0.364 662,500 +19,500 0.13% 241,150
2019-03-11 2019-03-07 0.372 643,000 +25,000 0.12% 239,196
2019-03-08 2019-03-06 0.380 618,000 +7,500 0.12% 234,840
2019-03-07 2019-03-05 0.384 610,500 +8,000 0.12% 234,432
2019-03-06 2019-03-04 0.412 602,500 +1,500 0.11% 248,230
2019-03-05 2019-03-01 0.376 601,000 +9,500 0.11% 225,976
2019-03-04 2019-02-28 0.372 591,500 +17,000 0.11% 220,038
2019-03-01 2019-02-27 0.400 574,500 +20,500 0.11% 229,800
2019-02-28 2019-02-26 0.412 554,000 +17,000 0.11% 228,248
2019-02-27 2019-02-25 0.424 537,000 +13,000 0.10% 227,688
2019-02-26 2019-02-22 0.404 524,000 +11,500 0.10% 211,696
2019-02-25 2019-02-21 0.396 512,500 +4,500 0.10% 202,950
2019-02-22 2019-02-20 0.368 508,000 +7,000 0.10% 186,944
2019-02-21 2019-02-19 0.348 501,000 +7,500 0.10% 174,348
2019-02-20 2019-02-18 0.368 493,500 +10,500 0.09% 181,608
2019-02-19 2019-02-15 0.344 483,000 +10,000 0.09% 166,152
2019-02-18 2019-02-14 0.348 473,000 +8,500 0.09% 164,604
2019-02-15 2019-02-13 0.336 464,500 +4,000 0.09% 156,072
2019-02-14 2019-02-12 0.352 460,500 +5,500 0.09% 162,096
2019-02-13 2019-02-11 0.356 455,000 +6,500 0.09% 161,980
2019-02-12 2019-02-08 0.352 448,500 +3,500 0.09% 157,872
2019-02-11 2019-02-04 0.360 445,000 +6,500 0.08% 160,200
2019-02-08 2019-01-31 0.360 438,500 +3,000 0.08% 157,860
2019-02-01 2019-01-30 0.324 435,500 +1,500 0.08% 141,102
2019-01-31 2019-01-29 0.312 434,000 +2,500 0.08% 135,408
2019-01-30 2019-01-28 0.320 431,500 +2,000 0.08% 138,080
2019-01-29 2019-01-25 0.316 429,500 +1,000 0.08% 135,722
2019-01-28 2019-01-24 0.320 428,500 +2,000 0.08% 137,120
2019-01-25 2019-01-23 0.324 426,500 +3,000 0.08% 138,186
2019-01-24 2019-01-22 0.332 423,500 +2,500 0.08% 140,602
2019-01-23 2019-01-21 0.332 421,000 +2,500 0.08% 139,772
2019-01-22 2019-01-18 0.336 418,500 +2,500 0.08% 140,616
2019-01-21 2019-01-17 0.348 416,000 +3,000 0.08% 144,768
2019-01-18 2019-01-16 0.332 413,000 +1,500 0.08% 137,116
2019-01-17 2019-01-15 0.352 411,500 +500 0.08% 144,848
2019-01-16 2019-01-14 0.352 411,000 +1,500 0.08% 144,672
2019-01-15 2019-01-11 0.348 409,500 +1,500 0.08% 142,506
2019-01-14 2019-01-10 0.352 408,000 +1,000 0.08% 143,616
2019-01-11 2019-01-09 0.352 407,000 +1,500 0.08% 143,264
2019-01-08 2019-01-04 0.360 405,500 +1,000 0.08% 145,980
2019-01-04 2019-01-02 0.352 404,500 +500 0.08% 142,384
2019-01-03 2018-12-31 0.380 404,000 +500 0.08% 153,520
2018-12-21 2018-12-19 0.336 403,500 +500 0.08% 135,576
2018-12-20 2018-12-18 0.320 403,000 +500 0.08% 128,960
2018-12-19 2018-12-17 0.352 402,500 +1,000 0.08% 141,680
2018-12-14 2018-12-12 0.344 401,500 +500 0.08% 138,116
2018-12-12 2018-12-10 0.340 401,000 +1,000 0.08% 136,340
2018-12-10 2018-12-06 0.348 400,000 +500 0.08% 139,200
2018-12-07 2018-12-05 0.348 399,500 +500 0.08% 139,026
2018-12-06 2018-12-04 0.356 399,000 +2,000 0.08% 142,044
2018-12-05 2018-12-03 0.356 397,000 +1,500 0.08% 141,332
2018-12-04 2018-11-30 0.352 395,500 +1,500 0.08% 139,216
2018-12-03 2018-11-29 0.352 394,000 +1,500 0.08% 138,688
2018-11-30 2018-11-28 0.360 392,500 +1,500 0.07% 141,300
2018-11-29 2018-11-27 0.348 391,000 +2,500 0.07% 136,068
2018-11-28 2018-11-26 0.356 388,500 +2,000 0.07% 138,306
2018-11-27 2018-11-23 0.352 386,500 +1,000 0.07% 136,048
2018-11-26 2018-11-22 0.356 385,500 +2,000 0.07% 137,238
2018-11-23 2018-11-21 0.360 383,500 +1,500 0.07% 138,060
2018-11-21 2018-11-19 0.360 382,000 +2,500 0.07% 137,520
2018-11-20 2018-11-16 0.352 379,500 +2,500 0.07% 133,584
2018-11-19 2018-11-15 0.348 377,000 +1,000 0.07% 131,196
2018-11-13 2018-11-09 0.372 376,000 +1,000 0.07% 139,872
2018-07-13 2018-07-11 0.364 375,000 -500 0.07% 136,500
2018-07-12 2018-07-10 0.376 375,500 -2,000 0.07% 141,188
2018-07-11 2018-07-09 0.380 377,500 -2,000 0.07% 143,450
2018-07-10 2018-07-06 0.368 379,500 -1,000 0.07% 139,656
2018-07-09 2018-07-05 0.352 380,500 -1,500 0.07% 133,936
2018-07-06 2018-07-04 0.364 382,000 -500 0.07% 139,048
2018-06-08 2018-06-06 0.592 382,500 -34,500 0.07% 226,440
2018-06-07 2018-06-05 0.600 417,000 -63,500 0.08% 250,200
2018-06-06 2018-06-04 0.636 480,500 -17,000 0.09% 305,598
2018-06-05 2018-06-01 0.632 497,500 -29,500 0.09% 314,420
2018-06-04 2018-05-31 0.628 527,000 -11,000 0.10% 330,956
2018-06-01 2018-05-30 0.628 538,000 -36,000 0.10% 337,864
2018-05-31 2018-05-29 0.648 574,000 -54,000 0.11% 371,952
2018-05-29 2018-05-25 0.676 628,000 -14,000 0.12% 424,528
2018-05-28 2018-05-24 0.664 642,000 -42,000 0.12% 426,288
2018-05-25 2018-05-23 0.668 684,000 -32,500 0.13% 456,912
2018-05-24 2018-05-21 0.700 716,500 -10,000 0.14% 501,550
2018-05-23 2018-05-18 0.696 726,500 -31,000 0.14% 505,644
2018-05-21 2018-05-17 0.700 757,500 -23,500 0.14% 530,250
2018-05-18 2018-05-16 0.684 781,000 -44,000 0.15% 534,204
2018-05-17 2018-05-15 0.700 825,000 -13,500 0.16% 577,500
2018-05-16 2018-05-14 0.720 838,500 -16,500 0.16% 603,720
2018-05-15 2018-05-11 0.708 855,000 -33,500 0.16% 605,340
2018-05-14 2018-05-10 0.724 888,500 -11,500 0.17% 643,274
2018-05-11 2018-05-09 0.712 900,000 -4,000 0.17% 640,800
2018-05-10 2018-05-08 0.720 904,000 -10,500 0.17% 650,880
2018-05-09 2018-05-07 0.712 914,500 -47,000 0.17% 651,124
2018-05-08 2018-05-04 0.736 961,500 -15,500 0.18% 707,664
2018-04-24 2018-04-20 0.700 977,000 +500 0.19% 683,900
2018-03-29 2018-03-27 0.972 976,500 -45,500 0.19% 949,158
2018-03-05 2018-03-01 1.040 1,022,000 +1,000 0.19% 1,062,880
2018-02-28 2018-02-26 1.040 1,021,000 +500 0.19% 1,061,840
2018-02-23 2018-02-21 1.060 1,020,500 +1,000 0.19% 1,081,730
2018-02-22 2018-02-20 1.040 1,019,500 +500 0.19% 1,060,280
2018-02-21 2018-02-15 1.040 1,019,000 +500 0.19% 1,059,760
2018-02-20 2018-02-13 1.060 1,018,500 +500 0.19% 1,079,610
2018-02-14 2018-02-12 1.040 1,018,000 +500 0.19% 1,058,720
2018-02-12 2018-02-08 1.060 1,017,500 +500 0.19% 1,078,550
2018-02-09 2018-02-07 1.060 1,017,000 +500 0.19% 1,078,020
2018-02-06 2018-02-02 1.100 1,016,500 -24,500 0.19% 1,118,150
2018-02-01 2018-01-30 1.120 1,041,000 +1,000 0.20% 1,165,920
2018-01-31 2018-01-29 1.140 1,040,000 -500 0.20% 1,185,600
2017-12-18 2017-12-14 1.120 1,040,500 +500 0.20% 1,165,360
2017-11-07 2017-11-03 1.320 1,040,000 -3,000 0.20% 1,372,800
2017-11-06 2017-11-02 1.260 1,043,000 +3,000 0.20% 1,314,180
2017-11-01 2017-10-30 1.380 1,040,000 +175,000 0.20% 1,435,200
2017-10-30 2017-10-26 1.440 865,000 +212,500 0.16% 1,245,600
2017-10-26 2017-10-24 1.420 652,500 +252,500 0.12% 926,550
2017-10-20 2017-10-18 1.600 400,000 -1,000 0.08% 640,000
2017-10-19 2017-10-17 1.600 401,000 -4,000 0.08% 641,600
2017-10-18 2017-10-16 1.660 405,000 -4,000 0.08% 672,300
2017-10-17 2017-10-13 1.620 409,000 -4,000 0.09% 662,580
2017-10-16 2017-10-12 1.660 413,000 -4,000 0.09% 685,580
2017-10-13 2017-10-11 1.500 417,000 -3,000 0.09% 625,500
2017-10-12 2017-10-10 1.620 420,000 -3,000 0.09% 680,400
2017-10-11 2017-10-09 1.520 423,000 -2,000 0.09% 642,960
2017-10-09 2017-10-04 1.460 425,000 +3,000 0.09% 620,500
2017-10-06 2017-10-03 1.480 422,000 +2,500 0.09% 624,560
2017-10-04 2017-09-29 1.480 419,500 +3,000 0.09% 620,860
2017-10-03 2017-09-28 1.480 416,500 +2,000 0.09% 616,420
2017-09-29 2017-09-27 1.520 414,500 +2,000 0.09% 630,040
2017-09-28 2017-09-26 1.400 412,500 +2,000 0.09% 577,500
2017-09-27 2017-09-25 1.360 410,500 +2,000 0.09% 558,280
2017-09-26 2017-09-22 1.460 408,500 +1,000 0.09% 596,410
2017-09-25 2017-09-21 1.380 407,500 +1,000 0.09% 562,350
2017-09-22 2017-09-20 1.400 406,500 +1,000 0.09% 569,100
2017-09-21 2017-09-19 1.400 405,500 +1,000 0.09% 567,700
2017-09-20 2017-09-18 1.280 404,500 +1,000 0.08% 517,760
2017-09-19 2017-09-15 1.260 403,500 +1,000 0.08% 508,410
2017-09-15 2017-09-13 1.280 402,500 +500 0.08% 515,200
2017-09-14 2017-09-12 1.280 402,000 +500 0.08% 514,560
2017-09-12 2017-09-08 1.180 401,500 +1,000 0.08% 473,770
2017-09-08 2017-09-06 1.080 400,500 +500 0.08% 432,540
2016-11-29 2016-11-25 1.420 400,000 -47,500 0.10% 568,000
2016-11-28 2016-11-24 1.420 447,500 -125,500 0.12% 635,450
2016-10-13 2016-10-11 1.620 573,000 +173,000 0.15% 928,260
2016-01-15 2016-01-13 2.640 400,000 -67,500 0.11% 1,056,000
2016-01-14 2016-01-12 2.640 467,500 -40,500 0.13% 1,234,200
2016-01-13 2016-01-11 3.080 508,000 +10,000 0.15% 1,564,640
2016-01-12 2016-01-08 3.320 498,000 +5,500 0.14% 1,653,360
2016-01-11 2016-01-07 3.280 492,500 -25,000 0.14% 1,615,400
2016-01-07 2016-01-05 2.880 517,500 -21,500 0.15% 1,490,400
2016-01-06 2016-01-04 2.760 539,000 -13,500 0.15% 1,487,640
2016-01-05 2015-12-31 2.760 552,500 -1,500 0.16% 1,524,900
2016-01-04 2015-12-29 2.760 554,000 -3,500 0.16% 1,529,040
2015-12-29 2015-12-24 2.720 557,500 -8,500 0.16% 1,516,400
2015-12-22 2015-12-18 2.880 566,000 -4,000 0.16% 1,630,080
2015-12-16 2015-12-14 2.720 570,000 -47,500 0.16% 1,550,400
2015-12-15 2015-12-11 2.720 617,500 -31,000 0.18% 1,679,600
2015-12-14 2015-12-10 2.680 648,500 -53,000 0.19% 1,737,980
2015-12-11 2015-12-09 2.640 701,500 -19,500 0.20% 1,851,960
2015-12-10 2015-12-08 2.560 721,000 -7,500 0.21% 1,845,760
2015-12-09 2015-12-07 2.600 728,500 -27,500 0.21% 1,894,100
2015-12-08 2015-12-04 2.640 756,000 -34,500 0.22% 1,995,840
2015-12-07 2015-12-03 2.680 790,500 -10,000 0.23% 2,118,540
2015-12-04 2015-12-02 2.720 800,500 -1,000 0.23% 2,177,360
2015-12-03 2015-12-01 2.680 801,500 -3,000 0.23% 2,148,020
2015-12-02 2015-11-30 2.640 804,500 +159,000 0.23% 2,123,880
2015-12-01 2015-11-27 2.720 645,500 -4,500 0.19% 1,755,760
2015-11-30 2015-11-26 2.840 650,000 -3,000 0.19% 1,846,000
2015-11-27 2015-11-25 2.800 653,000 -6,000 0.19% 1,828,400
2015-11-26 2015-11-24 2.840 659,000 -6,000 0.19% 1,871,560
2015-11-25 2015-11-23 2.920 665,000 -1,000 0.19% 1,941,800
2015-11-24 2015-11-20 3.000 666,000 -1,000 0.19% 1,998,000
2015-11-20 2015-11-18 2.960 667,000 -1,500 0.19% 1,974,320
2015-11-19 2015-11-17 2.920 668,500 -2,000 0.19% 1,952,020
2015-11-18 2015-11-16 2.960 670,500 -7,500 0.19% 1,984,680
2015-11-17 2015-11-13 2.840 678,000 -2,000 0.19% 1,925,520
2015-11-16 2015-11-12 2.920 680,000 -1,500 0.20% 1,985,600
2015-11-13 2015-11-11 2.920 681,500 -3,500 0.20% 1,989,980
2015-11-12 2015-11-10 3.000 685,000 -7,500 0.20% 2,055,000
2015-11-11 2015-11-09 2.960 692,500 +2,000 0.20% 2,049,800
2015-11-10 2015-11-06 2.920 690,500 -1,500 0.20% 2,016,260
2015-11-06 2015-11-04 2.960 692,000 +9,000 0.20% 2,048,320
2015-11-05 2015-11-03 2.880 683,000 -3,000 0.20% 1,967,040
2015-11-04 2015-11-02 2.920 686,000 -12,000 0.20% 2,003,120
2015-11-03 2015-10-30 2.840 698,000 +27,000 0.20% 1,982,320
2015-11-02 2015-10-29 2.920 671,000 +12,000 0.19% 1,959,320
2015-10-30 2015-10-28 2.960 659,000 +20,500 0.19% 1,950,640
2015-10-29 2015-10-27 3.000 638,500 +8,500 0.18% 1,915,500
2015-10-27 2015-10-23 3.040 630,000 +6,000 0.18% 1,915,200
2015-10-26 2015-10-22 3.080 624,000 -1,000 0.18% 1,921,920
2015-10-19 2015-10-15 3.120 625,000 -25,000 0.18% 1,950,000
2015-10-16 2015-10-14 3.080 650,000 +75,500 0.19% 2,002,000
2015-10-15 2015-10-13 2.880 574,500 +6,500 0.17% 1,654,560
2015-10-14 2015-10-12 2.920 568,000 +12,000 0.16% 1,658,560
2015-10-12 2015-10-08 2.800 556,000 +6,500 0.16% 1,556,800
2015-10-09 2015-10-07 2.800 549,500 +13,500 0.16% 1,538,600
2015-09-29 2015-09-24 2.720 536,000 -3,000 0.15% 1,457,920
2015-09-25 2015-09-23 2.720 539,000 -3,000 0.15% 1,466,080
2015-09-24 2015-09-22 2.720 542,000 +41,500 0.16% 1,474,240
2015-09-22 2015-09-18 2.640 500,500 +75,500 0.14% 1,321,320
2015-09-16 2015-09-14 3.160 425,000 -500 0.12% 1,343,000
2015-09-10 2015-09-08 3.040 425,500 +500 0.12% 1,293,520
2015-08-19 2015-08-17 3.720 425,000 -1,000 0.12% 1,581,000
2015-08-14 2015-08-12 3.760 426,000 -6,500 0.12% 1,601,760
2015-08-13 2015-08-11 3.840 432,500 -2,500 0.12% 1,660,800
2015-08-12 2015-08-10 3.920 435,000 -11,500 0.13% 1,705,200
2015-08-11 2015-08-07 3.880 446,500 -9,000 0.13% 1,732,420
2015-08-10 2015-08-06 3.800 455,500 -2,500 0.13% 1,730,900
2015-08-05 2015-08-03 3.480 458,000 -2,000 0.13% 1,593,840
2015-08-04 2015-07-31 3.480 460,000 -5,500 0.13% 1,600,800
2015-08-03 2015-07-30 3.480 465,500 -5,500 0.13% 1,619,940
2015-07-31 2015-07-29 3.480 471,000 -14,500 0.14% 1,639,080
2015-07-30 2015-07-28 3.520 485,500 -9,000 0.14% 1,708,960
2015-07-29 2015-07-27 3.560 494,500 -7,000 0.14% 1,760,420
2015-07-28 2015-07-24 3.800 501,500 -5,500 0.14% 1,905,700
2015-07-24 2015-07-22 3.800 507,000 -3,000 0.15% 1,926,600
2015-07-23 2015-07-21 3.840 510,000 -4,000 0.15% 1,958,400
2015-07-20 2015-07-16 3.680 514,000 -3,000 0.15% 1,891,520
2015-07-16 2015-07-14 3.720 517,000 +26,000 0.15% 1,923,240
2015-07-14 2015-07-10 3.760 491,000 +25,000 0.14% 1,846,160
2015-07-13 2015-07-09 3.720 466,000 -21,500 0.13% 1,733,520
2015-07-10 2015-07-08 3.520 487,500 -25,000 0.14% 1,716,000
2015-07-09 2015-07-07 3.760 512,500 -20,000 0.15% 1,927,000
2015-07-08 2015-07-06 4.000 532,500 -3,500 0.15% 2,130,000
2015-07-07 2015-07-03 4.560 536,000 -32,500 0.15% 2,444,160
2015-07-03 2015-06-30 4.880 568,500 -19,500 0.16% 2,774,280
2015-07-02 2015-06-29 4.880 588,000 -13,000 0.17% 2,869,440
2015-06-30 2015-06-26 5.000 601,000 -2,500 0.17% 3,005,000
2015-06-25 2015-06-23 5.080 603,500 -5,500 0.17% 3,065,780
2015-06-24 2015-06-22 5.200 609,000 -20,500 0.18% 3,166,800
2015-06-23 2015-06-19 5.200 629,500 -54,500 0.18% 3,273,400
2015-06-22 2015-06-18 4.920 684,000 -20,500 0.20% 3,365,280
2015-06-19 2015-06-17 4.560 704,500 +3,500 0.20% 3,212,520
2015-06-17 2015-06-15 4.720 701,000 +3,500 0.20% 3,308,720
2015-06-16 2015-06-12 4.800 697,500 -44,000 0.20% 3,348,000
2015-06-15 2015-06-11 4.320 741,500 +4,000 0.21% 3,203,280
2015-06-12 2015-06-10 4.440 737,500 -24,000 0.21% 3,274,500
2015-06-11 2015-06-09 4.520 761,500 -9,000 0.22% 3,441,980
2015-06-10 2015-06-08 4.760 770,500 +21,500 0.22% 3,667,580
2015-06-09 2015-06-05 4.840 749,000 +28,000 0.22% 3,625,160
2015-06-08 2015-06-04 4.960 721,000 +20,500 0.21% 3,576,160
2015-06-05 2015-06-03 5.120 700,500 +27,000 0.20% 3,586,560
2015-06-04 2015-06-02 5.200 673,500 +53,000 0.19% 3,502,200
2015-06-03 2015-06-01 5.360 620,500 +9,000 0.18% 3,325,880
2015-06-02 2015-05-29 5.320 611,500 -1,000 0.18% 3,253,180
2015-06-01 2015-05-28 5.440 612,500 -38,500 0.18% 3,332,000
2015-05-29 2015-05-27 5.720 651,000 +13,500 0.19% 3,723,720
2015-05-28 2015-05-26 5.760 637,500 +14,000 0.18% 3,672,000
2015-05-27 2015-05-22 5.920 623,500 -3,000 0.18% 3,691,120
2015-05-26 2015-05-21 5.720 626,500 +3,000 0.18% 3,583,580
2015-05-22 2015-05-20 5.920 623,500 -488,000 0.18% 3,691,120
2015-05-21 2015-05-19 6.600 1,111,500 +249,000 0.32% 7,335,900
2015-05-20 2015-05-18 5.600 862,500 +40,500 0.25% 4,830,000
2015-05-19 2015-05-15 5.640 822,000 -10,000 0.24% 4,636,080
2015-05-18 2015-05-14 5.560 832,000 +14,500 0.24% 4,625,920
2015-05-15 2015-05-13 5.560 817,500 +84,000 0.23% 4,545,300
2015-05-14 2015-05-12 5.480 733,500 +88,000 0.21% 4,019,580
2015-05-13 2015-05-11 5.560 645,500 +39,500 0.19% 3,588,980
2015-05-12 2015-05-08 5.360 606,000 -96,500 0.17% 3,248,160
2015-05-11 2015-05-07 5.120 702,500 -71,500 0.20% 3,596,800
2015-05-08 2015-05-06 5.080 774,000 -3,000 0.22% 3,931,920
2015-05-07 2015-05-05 5.080 777,000 -2,500 0.22% 3,947,160
2015-05-06 2015-05-04 5.200 779,500 -5,000 0.22% 4,053,400
2015-05-05 2015-04-30 5.160 784,500 -53,500 0.23% 4,048,020
2015-05-04 2015-04-29 4.720 838,000 +6,500 0.24% 3,955,360
2015-04-30 2015-04-28 4.800 831,500 +11,500 0.24% 3,991,200
2015-04-29 2015-04-27 5.080 820,000 +9,000 0.24% 4,165,600
2015-04-28 2015-04-24 5.160 811,000 +16,500 0.23% 4,184,760
2015-04-27 2015-04-23 5.120 794,500 +15,500 0.23% 4,067,840
2015-04-23 2015-04-21 4.720 779,000 +3,500 0.22% 3,676,880
2015-04-22 2015-04-20 4.720 775,500 -7,000 0.22% 3,660,360
2015-04-21 2015-04-17 5.040 782,500 -47,500 0.22% 3,943,800
2015-04-20 2015-04-16 5.000 830,000 +2,500 0.24% 4,150,000
2015-04-17 2015-04-15 4.920 827,500 -84,500 0.24% 4,071,300
2015-04-16 2015-04-14 4.920 912,000 +73,500 0.26% 4,487,040
2015-04-15 2015-04-13 5.080 838,500 +159,000 0.24% 4,259,580
2015-04-14 2015-04-10 4.880 679,500 +9,000 0.20% 3,315,960
2015-04-13 2015-04-09 4.680 670,500 -275,500 0.19% 3,137,940
2015-04-10 2015-04-08 4.520 946,000 +56,500 0.27% 4,275,920
2015-04-09 2015-04-02 4.200 889,500 -10,500 0.26% 3,735,900
2015-04-08 2015-04-01 4.080 900,000 +125,500 0.26% 3,672,000
2015-04-02 2015-03-31 4.040 774,500 -3,500 0.22% 3,128,980
2015-04-01 2015-03-30 4.120 778,000 +27,000 0.22% 3,205,360
2015-03-31 2015-03-27 4.360 751,000 -2,000 0.22% 3,274,360
2015-03-30 2015-03-26 4.320 753,000 +17,500 0.22% 3,252,960
2015-03-25 2015-03-23 4.520 735,500 +15,000 0.21% 3,324,460
2015-03-24 2015-03-20 4.360 720,500 +18,500 0.21% 3,141,380
2015-03-23 2015-03-19 4.240 702,000 +14,500 0.20% 2,976,480
2015-03-20 2015-03-18 4.240 687,500 +8,500 0.20% 2,915,000
2015-03-12 2015-03-10 4.200 679,000 -27,500 0.20% 2,851,800
2015-03-11 2015-03-09 4.200 706,500 -18,000 0.20% 2,967,300
2015-03-10 2015-03-06 4.440 724,500 -22,000 0.21% 3,216,780
2015-03-09 2015-03-05 4.640 746,500 -32,500 0.21% 3,463,760
2015-03-06 2015-03-04 4.240 779,000 -14,500 0.22% 3,302,960
2015-03-05 2015-03-03 4.320 793,500 -27,500 0.23% 3,427,920
2015-03-04 2015-03-02 4.000 821,000 +8,000 0.24% 3,284,000
2015-03-03 2015-02-27 3.880 813,000 -1,000 0.23% 3,154,440
2015-03-02 2015-02-26 3.920 814,000 +1,000 0.23% 3,190,880
2015-02-27 2015-02-25 3.880 813,000 -2,500 0.23% 3,154,440
2015-02-26 2015-02-24 3.840 815,500 -7,000 0.23% 3,131,520
2015-02-25 2015-02-23 3.840 822,500 -29,500 0.24% 3,158,400
2015-02-24 2015-02-18 3.800 852,000 -21,500 0.24% 3,237,600
2015-02-23 2015-02-16 3.640 873,500 -1,000 0.25% 3,179,540
2015-02-17 2015-02-13 3.680 874,500 -1,000 0.25% 3,218,160
2015-02-16 2015-02-12 3.680 875,500 -1,000 0.25% 3,221,840
2015-02-13 2015-02-11 3.680 876,500 -1,000 0.25% 3,225,520
2015-02-12 2015-02-10 3.640 877,500 -1,000 0.25% 3,194,100
2015-02-11 2015-02-09 3.680 878,500 -1,000 0.25% 3,232,880
2015-02-10 2015-02-06 3.600 879,500 -4,000 0.25% 3,166,200
2015-02-09 2015-02-05 3.680 883,500 -4,000 0.25% 3,251,280
2015-02-06 2015-02-04 3.800 887,500 -15,000 0.26% 3,372,500
2015-02-05 2015-02-03 3.640 902,500 -3,000 0.26% 3,285,100
2015-02-04 2015-02-02 3.640 905,500 -43,500 0.26% 3,296,020
2015-02-03 2015-01-30 3.920 949,000 -23,360 0.27% 3,720,080
2015-02-02 2015-01-29 3.880 972,360 -1,500 0.28% 3,772,757
2015-01-30 2015-01-28 3.960 973,860 -15,000 0.28% 3,856,486
2015-01-29 2015-01-27 3.920 988,860 -31,000 0.28% 3,876,331
2015-01-28 2015-01-26 3.960 1,019,860 -24,500 0.29% 4,038,646
2015-01-27 2015-01-23 3.920 1,044,360 -22,000 0.30% 4,093,891
2015-01-26 2015-01-22 3.920 1,066,360 -21,500 0.31% 4,180,131
2015-01-23 2015-01-21 3.960 1,087,860 -22,000 0.31% 4,307,926
2015-01-22 2015-01-20 3.960 1,109,860 -28,500 0.32% 4,395,046
2015-01-21 2015-01-19 3.920 1,138,360 -14,500 0.33% 4,462,371
2015-01-20 2015-01-16 4.040 1,152,860 -19,500 0.33% 4,657,554
2015-01-19 2015-01-15 4.080 1,172,360 -2,500 0.34% 4,783,229
2015-01-16 2015-01-14 4.160 1,174,860 -56,500 0.34% 4,887,418
2015-01-15 2015-01-13 4.120 1,231,360 -6,500 0.35% 5,073,203
2015-01-14 2015-01-12 4.160 1,237,860 -18,000 0.36% 5,149,498
2015-01-09 2015-01-07 4.240 1,255,860 -23,000 0.36% 5,324,846
2015-01-08 2015-01-06 4.280 1,278,860 -62,000 0.37% 5,473,521
2015-01-06 2015-01-02 4.120 1,340,860 -1,500 0.39% 5,524,343
2015-01-05 2014-12-31 4.120 1,342,360 -1,000 0.39% 5,530,523
2015-01-02 2014-12-29 3.880 1,343,360 +4,000 0.39% 5,212,237
2014-12-30 2014-12-24 3.840 1,339,360 -7,000 0.38% 5,143,142
2014-12-29 2014-12-22 3.920 1,346,360 -8,500 0.39% 5,277,731
2014-12-23 2014-12-19 3.920 1,354,860 -1,000 0.39% 5,311,051
2014-12-22 2014-12-18 3.880 1,355,860 +22,000 0.39% 5,260,737
2014-12-19 2014-12-17 3.840 1,333,860 +74,360 0.38% 5,122,022
2014-12-18 2014-12-16 3.920 1,259,500 +26,000 0.36% 4,937,240
2014-12-17 2014-12-15 3.920 1,233,500 +7,000 0.35% 4,835,320
2014-12-16 2014-12-12 4.080 1,226,500 +22,500 0.35% 5,004,120
2014-12-12 2014-12-10 4.080 1,204,000 +79,000 0.35% 4,912,320
2014-12-11 2014-12-09 3.800 1,125,000 +271,000 0.32% 4,275,000
2014-12-10 2014-12-08 4.040 854,000 +211,000 0.25% 3,450,160
2014-12-09 2014-12-05 4.120 643,000 +139,500 0.18% 2,649,160
2014-12-08 2014-12-04 4.240 503,500 -16,000 0.14% 2,134,840
2014-12-05 2014-12-03 4.320 519,500 -15,000 0.15% 2,244,240
2014-12-04 2014-12-02 4.440 534,500 -500 0.15% 2,373,180
2014-12-03 2014-12-01 4.400 535,000 +17,500 0.15% 2,354,000
2014-12-02 2014-11-28 4.600 517,500 -16,000 0.15% 2,380,500
2014-11-28 2014-11-26 4.680 533,500 -16,000 0.15% 2,496,780
2014-11-27 2014-11-25 4.720 549,500 -32,500 0.16% 2,593,640
2014-11-26 2014-11-24 4.600 582,000 -201,500 0.17% 2,677,200
2014-11-25 2014-11-21 4.880 783,500 -21,000 0.23% 3,823,480
2014-11-24 2014-11-20 4.880 804,500 -12,000 0.23% 3,925,960
2014-11-21 2014-11-19 4.720 816,500 -41,000 0.23% 3,853,880
2014-11-20 2014-11-18 4.640 857,500 -9,500 0.25% 3,978,800
2014-11-19 2014-11-17 4.800 867,000 +8,500 0.25% 4,161,600
2014-11-18 2014-11-14 4.760 858,500 -23,000 0.25% 4,086,460
2014-11-17 2014-11-13 4.880 881,500 +5,000 0.25% 4,301,720
2014-11-14 2014-11-12 4.960 876,500 +37,000 0.25% 4,347,440
2014-11-13 2014-11-11 5.080 839,500 +17,000 0.24% 4,264,660
2014-11-12 2014-11-10 4.880 822,500 +123,500 0.24% 4,013,800
2014-11-11 2014-11-07 4.960 699,000 +7,500 0.20% 3,467,040
2014-11-10 2014-11-06 5.000 691,500 -4,000 0.20% 3,457,500
2014-11-07 2014-11-05 5.040 695,500 +17,000 0.20% 3,505,320
2014-11-06 2014-11-04 5.120 678,500 +14,500 0.19% 3,473,920
2014-11-05 2014-11-03 5.200 664,000 +2,000 0.19% 3,452,800
2014-11-04 2014-10-31 5.200 662,000 +14,000 0.19% 3,442,400
2014-11-03 2014-10-30 5.120 648,000 +7,000 0.19% 3,317,760
2014-10-31 2014-10-29 5.200 641,000 +55,500 0.18% 3,333,200
2014-10-30 2014-10-28 5.280 585,500 +50,500 0.17% 3,091,440
2014-10-29 2014-10-27 5.080 535,000 -2,500 0.15% 2,717,800
2014-10-28 2014-10-24 5.160 537,500 +2,000 0.15% 2,773,500
2014-10-27 2014-10-23 5.200 535,500 +4,500 0.15% 2,784,600
2014-10-24 2014-10-22 5.240 531,000 +12,000 0.15% 2,782,440
2014-10-23 2014-10-21 5.280 519,000 +4,500 0.15% 2,740,320
2014-10-22 2014-10-20 5.240 514,500 +25,000 0.15% 2,695,980
2014-10-21 2014-10-17 5.120 489,500 +11,000 0.14% 2,506,240
2014-10-20 2014-10-16 5.160 478,500 +500 0.14% 2,469,060
2014-10-17 2014-10-15 5.160 478,000 +5,000 0.14% 2,466,480
2014-10-16 2014-10-14 5.280 473,000 -523,000 0.14% 2,497,440
2014-10-10 2014-10-08 5.600 996,000 -110,500 0.29% 5,577,600
2014-10-09 2014-10-07 5.720 1,106,500 -35,500 0.32% 6,329,180
2014-10-08 2014-10-06 5.640 1,142,000 +5,000 0.33% 6,440,880
2014-10-07 2014-10-03 5.520 1,137,000 -106,000 0.33% 6,276,240
2014-10-06 2014-09-30 5.640 1,243,000 +6,500 0.36% 7,010,520
2014-10-03 2014-09-29 5.680 1,236,500 +116,000 0.36% 7,023,320
2014-09-30 2014-09-26 5.880 1,120,500 +2,000 0.32% 6,588,540
2014-09-29 2014-09-25 5.920 1,118,500 +14,000 0.32% 6,621,520
2014-09-26 2014-09-24 6.000 1,104,500 +7,000 0.32% 6,627,000
2014-09-25 2014-09-23 6.000 1,097,500 +2,000 0.32% 6,585,000
2014-09-24 2014-09-22 6.000 1,095,500 -9,500 0.31% 6,573,000
2014-09-23 2014-09-19 6.120 1,105,000 +8,500 0.32% 6,762,600
2014-09-19 2014-09-17 5.920 1,096,500 +100,500 0.32% 6,491,280
2014-09-17 2014-09-15 6.040 996,000 -75,000 0.29% 6,015,840
2014-09-15 2014-09-11 6.200 1,071,000 +50,000 0.31% 6,640,200
2014-09-12 2014-09-10 6.200 1,021,000 +75,500 0.29% 6,330,200
2014-09-11 2014-09-08 6.000 945,500 +225,000 0.27% 5,673,000
2014-09-10 2014-09-05 5.680 720,500 -3,395,500 0.21% 4,092,440
2014-09-08 2014-09-04 5.800 4,116,000 +300,000 1.18% 23,872,800
2014-09-04 2014-09-02 5.400 3,816,000 +20,500 1.10% 20,606,400
2014-09-03 2014-09-01 5.360 3,795,500 +25,000 1.09% 20,343,880
2014-08-28 2014-08-26 6.120 3,770,500 -23,500 1.08% 23,075,460
2014-08-26 2014-08-22 5.960 3,794,000 +48,500 1.09% 22,612,240
2014-08-25 2014-08-21 6.080 3,745,500 +849,500 1.08% 22,772,640
2014-08-22 2014-08-20 5.680 2,896,000 +8,000 0.83% 16,449,280
2014-08-21 2014-08-19 5.680 2,888,000 -35,000 0.83% 16,403,840
2014-08-20 2014-08-18 5.400 2,923,000 -22,500 0.84% 15,784,200
2014-08-19 2014-08-15 5.600 2,945,500 +58,000 0.85% 16,494,800
2014-08-18 2014-08-14 5.120 2,887,500 +1,500 0.83% 14,784,000
2014-08-14 2014-08-12 5.120 2,886,000 -4,000 0.83% 14,776,320
2014-08-12 2014-08-08 5.120 2,890,000 -11,500 0.83% 14,796,800
2014-08-11 2014-08-07 5.160 2,901,500 -1,000 0.83% 14,971,740
2014-08-08 2014-08-06 5.240 2,902,500 -1,000 0.83% 15,209,100
2014-08-07 2014-08-05 5.200 2,903,500 -500 0.83% 15,098,200
2014-08-06 2014-08-04 5.160 2,904,000 +3,500 0.83% 14,984,640
2014-08-04 2014-07-31 5.200 2,900,500 -3,500 0.83% 15,082,600
2014-08-01 2014-07-30 5.280 2,904,000 +14,500 0.83% 15,333,120
2014-07-31 2014-07-29 5.320 2,889,500 +5,000 0.83% 15,372,140
2014-07-29 2014-07-25 5.160 2,884,500 +7,000 0.83% 14,884,020
2014-07-25 2014-07-23 5.200 2,877,500 +2,500 0.83% 14,963,000
2014-07-22 2014-07-18 5.120 2,875,000 -3,500 0.83% 14,720,000
2014-07-21 2014-07-17 5.080 2,878,500 +3,500 0.83% 14,622,780
2014-07-18 2014-07-16 5.160 2,875,000 -8,500 0.83% 14,835,000
2014-07-11 2014-07-09 5.280 2,883,500 +8,500 0.83% 15,224,880
2014-07-10 2014-07-08 5.400 2,875,000 -7,000 0.83% 15,525,000
2014-07-09 2014-07-07 5.360 2,882,000 +24,000 0.83% 15,447,520
2014-07-08 2014-07-04 5.280 2,858,000 +12,500 0.82% 15,090,240
2014-07-07 2014-07-03 5.360 2,845,500 +500 0.82% 15,251,880
2014-06-27 2014-06-25 4.960 2,845,000 -175,000 0.82% 14,111,200
2014-06-26 2014-06-24 4.960 3,020,000 -78,500 0.87% 14,979,200
2014-06-25 2014-06-23 4.920 3,098,500 -9,000 0.89% 15,244,620
2014-06-24 2014-06-20 5.160 3,107,500 -8,500 0.89% 16,034,700
2014-06-23 2014-06-19 5.040 3,116,000 -14,500 0.90% 15,704,640
2014-06-20 2014-06-18 5.120 3,130,500 +227,500 0.90% 16,028,160
2014-06-19 2014-06-17 4.920 2,903,000 -36,500 0.83% 14,282,760
2014-06-18 2014-06-16 5.000 2,939,500 -21,000 0.84% 14,697,500
2014-06-16 2014-06-12 4.880 2,960,500 -62,500 0.85% 14,447,240
2014-06-13 2014-06-11 4.640 3,023,000 -13,000 0.87% 14,026,720
2014-06-12 2014-06-10 4.640 3,036,000 +6,000 0.87% 14,087,040
2014-06-10 2014-06-06 4.680 3,030,000 -11,500 0.87% 14,180,400
2014-06-09 2014-06-05 4.480 3,041,500 +1,500 0.87% 13,625,920
2014-06-06 2014-06-04 4.480 3,040,000 -2,500 0.87% 13,619,200
2014-06-05 2014-06-03 4.560 3,042,500 +14,000 0.87% 13,873,800
2014-06-04 2014-05-30 4.560 3,028,500 +3,000 0.87% 13,809,960
2014-06-03 2014-05-29 4.480 3,025,500 -21,500 0.87% 13,554,240
2014-05-30 2014-05-28 4.520 3,047,000 -4,500 0.88% 13,772,440
2014-05-29 2014-05-27 4.600 3,051,500 -8,000 0.88% 14,036,900
2014-05-28 2014-05-26 4.680 3,059,500 +3,500 0.88% 14,318,460
2014-05-27 2014-05-23 4.640 3,056,000 +2,500 0.88% 14,179,840
2014-05-26 2014-05-22 4.800 3,053,500 -7,000 0.88% 14,656,800
2014-05-22 2014-05-20 4.480 3,060,500 +17,500 0.88% 13,711,040
2014-05-21 2014-05-19 4.560 3,043,000 +3,000 0.87% 13,876,080
2014-05-20 2014-05-16 4.520 3,040,000 -14,000 0.87% 13,740,800
2014-05-19 2014-05-15 4.360 3,054,000 +30,000 0.88% 13,315,440
2014-05-16 2014-05-14 4.480 3,024,000 +19,000 0.87% 13,547,520
2014-05-15 2014-05-13 4.520 3,005,000 +10,500 0.86% 13,582,600
2014-05-14 2014-05-12 4.400 2,994,500 +24,000 0.86% 13,175,800
2014-05-13 2014-05-09 4.240 2,970,500 +31,000 0.85% 12,594,920
2014-05-12 2014-05-08 4.280 2,939,500 +28,000 0.84% 12,581,060
2014-05-09 2014-05-07 4.440 2,911,500 -25,000 0.84% 12,927,060
2014-05-08 2014-05-05 4.800 2,936,500 -127,500 0.84% 14,095,200
2014-05-07 2014-05-02 4.920 3,064,000 -26,500 0.88% 15,074,880
2014-05-05 2014-04-30 4.880 3,090,500 -124,000 0.89% 15,081,640
2014-05-02 2014-04-29 5.040 3,214,500 -138,000 0.92% 16,201,080
2014-04-30 2014-04-28 5.120 3,352,500 -3,500 0.96% 17,164,800
2014-04-29 2014-04-25 5.280 3,356,000 -2,000 0.96% 17,719,680
2014-04-28 2014-04-24 5.320 3,358,000 +1,500 0.97% 17,864,560
2014-04-25 2014-04-23 5.320 3,356,500 -4,000 0.96% 17,856,580
2014-04-24 2014-04-22 5.280 3,360,500 +16,500 0.97% 17,743,440
2014-04-23 2014-04-17 5.320 3,344,000 -7,500 0.96% 17,790,080
2014-04-22 2014-04-16 5.240 3,351,500 -22,000 0.96% 17,561,860
2014-04-17 2014-04-15 5.160 3,373,500 -455,500 0.97% 17,407,260
2014-04-16 2014-04-14 5.240 3,829,000 -172,500 1.15% 20,063,960
2014-04-15 2014-04-11 5.440 4,001,500 +4,500 1.20% 21,768,160
2014-04-14 2014-04-10 5.560 3,997,000 +110,500 1.20% 22,223,320
2014-04-11 2014-04-09 5.600 3,886,500 +71,000 1.17% 21,764,400
2014-04-10 2014-04-08 5.720 3,815,500 +397,500 1.15% 21,824,660
2014-04-09 2014-04-07 5.520 3,418,000 -4,500 1.03% 18,867,360
2014-04-08 2014-04-04 5.680 3,422,500 +4,500 1.03% 19,439,800
2014-04-04 2014-04-02 5.680 3,418,000 -2,500 1.03% 19,414,240
2014-04-03 2014-04-01 5.520 3,420,500 +21,500 1.03% 18,881,160
2014-04-02 2014-03-31 5.400 3,399,000 +10,500 1.02% 18,354,600
2014-04-01 2014-03-28 5.400 3,388,500 +9,500 1.02% 18,297,900
2014-03-31 2014-03-27 5.160 3,379,000 +42,500 1.01% 17,435,640
2014-03-28 2014-03-26 5.520 3,336,500 -752,500 1.00% 18,417,480
2014-03-27 2014-03-25 5.680 4,089,000 -475,000 1.23% 23,225,520
2014-03-21 2014-03-19 6.240 4,564,000 +20,000 1.37% 28,479,360
2014-03-20 2014-03-18 6.000 4,544,000 +2,500 1.36% 27,264,000
2014-03-19 2014-03-17 6.000 4,541,500 +115,000 1.36% 27,249,000
2014-03-18 2014-03-14 5.760 4,426,500 -514,758 1.33% 25,496,640
2014-03-17 2014-03-13 5.920 4,941,258 +25,500 1.48% 29,252,247
2014-03-14 2014-03-12 6.200 4,915,758 -327,000 1.48% 30,477,700
2014-03-13 2014-03-11 6.520 5,242,758 +4,000 1.57% 34,182,782
2014-03-12 2014-03-10 6.320 5,238,758 +424,500 1.57% 33,108,951
2014-03-10 2014-03-06 6.520 4,814,258 +414,500 1.45% 31,388,962
2014-03-07 2014-03-05 6.360 4,399,758 +2,500 1.32% 27,982,461
2014-03-06 2014-03-04 6.000 4,397,258 +1,000 1.32% 26,383,548
2014-03-05 2014-03-03 6.120 4,396,258 +204,000 1.32% 26,905,099
2014-03-04 2014-02-28 5.840 4,192,258 +283,000 1.26% 24,482,787
2014-03-03 2014-02-27 5.880 3,909,258 +86,500 1.17% 22,986,437
2014-02-28 2014-02-26 5.600 3,822,758 +7,000 1.15% 21,407,445
2014-02-27 2014-02-25 5.680 3,815,758 +20,250 1.15% 21,673,505
2014-02-26 2014-02-24 5.920 3,795,508 +2,000 1.14% 22,469,407
2014-02-25 2014-02-21 5.880 3,793,508 +389,500 1.14% 22,305,827
2014-02-21 2014-02-19 5.880 3,404,008 +186,000 1.02% 20,015,567
2014-02-20 2014-02-18 5.760 3,218,008 -46,000 0.97% 18,535,726
2014-02-19 2014-02-17 5.920 3,264,008 -125,000 0.98% 19,322,927
2014-02-18 2014-02-14 5.520 3,389,008 -23,500 1.02% 18,707,324
2014-02-17 2014-02-13 5.520 3,412,508 -8,500 1.02% 18,837,044
2014-02-14 2014-02-12 5.560 3,421,008 +14,500 1.03% 19,020,804
2014-02-13 2014-02-11 5.600 3,406,508 -19,000 1.02% 19,076,445
2014-02-12 2014-02-10 5.600 3,425,508 -13,000 1.03% 19,182,845
2014-02-11 2014-02-07 5.600 3,438,508 -11,500 1.03% 19,255,645
2014-02-10 2014-02-06 5.440 3,450,008 -99,000 1.04% 18,768,044
2014-02-07 2014-02-05 5.240 3,549,008 +15,250 1.07% 18,596,802
2014-02-06 2014-02-04 5.400 3,533,758 -287,000 1.06% 19,082,293
2014-02-05 2014-01-30 5.680 3,820,758 +343,500 1.15% 21,701,905
2014-02-04 2014-01-28 5.520 3,477,258 -39,500 1.04% 19,194,464
2014-01-29 2014-01-27 5.320 3,516,758 -196,500 1.06% 18,709,153
2014-01-28 2014-01-24 5.560 3,713,258 -434,000 1.12% 20,645,714
2014-01-27 2014-01-23 5.800 4,147,258 -361,000 1.25% 24,054,096
2014-01-24 2014-01-22 6.000 4,508,258 -304,500 1.35% 27,049,548
2014-01-23 2014-01-21 5.920 4,812,758 -503,500 1.45% 28,491,527
2014-01-22 2014-01-20 6.240 5,316,258 -274,500 1.60% 33,173,450
2014-01-21 2014-01-17 6.560 5,590,758 -285,000 1.68% 36,675,372
2014-01-20 2014-01-16 6.560 5,875,758 -80,000 1.76% 38,544,972
2014-01-17 2014-01-15 6.440 5,955,758 -36,000 1.79% 38,355,082
2014-01-16 2014-01-14 6.480 5,991,758 -161,500 1.80% 38,826,592
2014-01-15 2014-01-13 6.600 6,153,258 -11,000 1.85% 40,611,503
2014-01-14 2014-01-10 6.360 6,164,258 -418,500 1.85% 39,204,681
2014-01-13 2014-01-09 6.720 6,582,758 +423,445 1.98% 44,236,134
2014-01-10 2014-01-08 6.000 6,159,313 -121,500 1.85% 36,955,878
2014-01-09 2014-01-07 5.840 6,280,813 +177,500 1.89% 36,679,948
2014-01-08 2014-01-06 5.840 6,103,313 +619,500 1.83% 35,643,348
2014-01-07 2014-01-03 5.920 5,483,813 +1,119,500 1.65% 32,464,173
2014-01-03 2013-12-31 5.840 4,364,313 +129,500 1.31% 25,487,588
2014-01-02 2013-12-27 5.520 4,234,813 -29,500 1.27% 23,376,168
2013-12-30 2013-12-24 5.320 4,264,313 +16,500 1.28% 22,686,145
2013-12-27 2013-12-20 5.160 4,247,813 +35,500 1.28% 21,918,715
2013-12-23 2013-12-19 5.360 4,212,313 +35,000 1.27% 22,577,998
2013-12-20 2013-12-18 5.480 4,177,313 -15,445 1.25% 22,891,675
2013-12-19 2013-12-17 5.400 4,192,758 -37,500 1.26% 22,640,893
2013-12-18 2013-12-16 5.440 4,230,258 -101,000 1.27% 23,012,604
2013-12-17 2013-12-13 5.680 4,331,258 +227,000 1.30% 24,601,545
2013-12-16 2013-12-12 5.000 4,104,258 +161,500 1.23% 20,521,290
2013-12-13 2013-12-11 5.320 3,942,758 +148,000 1.18% 20,975,473
2013-12-12 2013-12-10 5.400 3,794,758 +86,000 1.14% 20,491,693
2013-12-11 2013-12-09 5.560 3,708,758 -3,500 1.11% 20,620,694
2013-12-09 2013-12-05 6.120 3,712,258 -500 1.12% 22,719,019
2013-12-06 2013-12-04 6.160 3,712,758 +74,500 1.12% 22,870,589
2013-12-05 2013-12-03 6.120 3,638,258 +2,500 1.09% 22,266,139
2013-12-04 2013-12-02 6.160 3,635,758 -55,000 1.09% 22,396,269
2013-12-03 2013-11-29 6.440 3,690,758 -16,500 1.11% 23,768,482
2013-12-02 2013-11-28 6.400 3,707,258 +234,500 1.11% 23,726,451
2013-11-29 2013-11-27 6.480 3,472,758 -53,500 1.04% 22,503,472
2013-11-28 2013-11-26 6.400 3,526,258 -93,500 1.06% 22,568,051
2013-11-27 2013-11-25 6.560 3,619,758 -138,000 1.09% 23,745,612
2013-11-26 2013-11-22 6.560 3,757,758 +164,000 1.13% 24,650,892
2013-11-25 2013-11-21 6.400 3,593,758 +14,500 1.08% 23,000,051
2013-11-22 2013-11-20 6.960 3,579,258 +50,000 1.08% 24,911,636
2013-11-20 2013-11-18 7.040 3,529,258 -1,000 1.06% 24,845,976
2013-11-15 2013-11-13 6.880 3,530,258 +186,000 1.06% 24,288,175
2013-11-14 2013-11-12 7.000 3,344,258 +1,000 1.00% 23,409,806
2013-11-13 2013-11-11 6.920 3,343,258 -14,000 1.00% 23,135,345
2013-11-12 2013-11-08 6.840 3,357,258 -58,000 1.01% 22,963,645
2013-11-11 2013-11-07 7.000 3,415,258 -93,000 1.03% 23,906,806
2013-11-08 2013-11-06 7.120 3,508,258 -24,500 1.05% 24,978,797
2013-11-07 2013-11-05 7.240 3,532,758 +2,000 1.06% 25,577,168
2013-11-06 2013-11-04 7.040 3,530,758 -13,500 1.06% 24,856,536
2013-11-05 2013-11-01 6.760 3,544,258 -17,000 1.06% 23,959,184
2013-11-04 2013-10-31 6.760 3,561,258 +7,500 1.07% 24,074,104
2013-11-01 2013-10-30 6.880 3,553,758 -37,500 1.07% 24,449,855
2013-10-31 2013-10-29 6.640 3,591,258 -18,000 1.08% 23,845,953
2013-10-30 2013-10-28 6.920 3,609,258 +12,500 1.08% 24,976,065
2013-10-29 2013-10-25 7.160 3,596,758 +30,000 1.08% 25,752,787
2013-10-28 2013-10-24 7.200 3,566,758 +2,000 1.07% 25,680,658
2013-10-24 2013-10-22 7.360 3,564,758 +61,000 1.07% 26,236,619
2013-10-23 2013-10-21 7.240 3,503,758 -551,500 1.05% 25,367,208
2013-10-22 2013-10-18 7.360 4,055,258 -1,129,000 1.22% 29,846,699
2013-10-21 2013-10-17 7.240 5,184,258 -806,000 1.56% 37,534,028
2013-10-18 2013-10-16 7.320 5,990,258 -1,552,500 1.80% 43,848,689
2013-10-17 2013-10-15 7.480 7,542,758 -3,500 2.27% 56,419,830
2013-10-16 2013-10-11 7.360 7,546,258 -3,500 2.27% 55,540,459
2013-10-15 2013-10-10 7.480 7,549,758 +127,000 2.27% 56,472,190
2013-10-11 2013-10-09 7.400 7,422,758 -962,500 2.23% 54,928,409
2013-10-10 2013-10-08 7.880 8,385,258 -7,000 2.52% 66,075,833
2013-10-09 2013-10-07 7.760 8,392,258 +8,000 2.52% 65,123,922
2013-10-08 2013-10-04 7.720 8,384,258 -42,500 2.52% 64,726,472
2013-10-07 2013-10-03 7.720 8,426,758 +267,500 2.53% 65,054,572
2013-10-04 2013-10-02 7.880 8,159,258 +658,500 2.45% 64,294,953
2013-10-03 2013-09-30 7.480 7,500,758 +22,500 2.25% 56,105,670
2013-10-02 2013-09-27 7.160 7,478,258 -34,000 2.25% 53,544,327
2013-09-30 2013-09-26 7.360 7,512,258 +20,500 2.26% 55,290,219
2013-09-27 2013-09-25 7.080 7,491,758 +14,500 2.27% 53,041,647
2013-09-25 2013-09-23 7.200 7,477,258 +24,000 2.27% 53,836,258
2013-09-24 2013-09-19 7.080 7,453,258 -27,500 2.27% 52,769,067
2013-09-23 2013-09-18 6.960 7,480,758 -13,500 2.27% 52,066,076
2013-09-19 2013-09-17 6.840 7,494,258 -24,000 2.28% 51,260,725
2013-09-18 2013-09-16 6.920 7,518,258 -40,500 2.29% 52,026,345
2013-09-17 2013-09-13 6.960 7,558,758 +21,500 2.30% 52,608,956
2013-09-16 2013-09-12 7.000 7,537,258 -107,000 2.29% 52,760,806
2013-09-13 2013-09-11 7.080 7,644,258 +78,000 2.32% 54,121,347
2013-09-12 2013-09-10 6.800 7,566,258 +26,500 2.30% 51,450,554
2013-09-11 2013-09-09 6.920 7,539,758 -16,000 2.29% 52,175,125
2013-09-10 2013-09-06 7.000 7,555,758 +71,000 2.30% 52,890,306
2013-09-09 2013-09-05 7.160 7,484,758 +12,000 2.28% 53,590,867
2013-09-06 2013-09-04 7.280 7,472,758 +10,000 2.27% 54,401,678
2013-09-05 2013-09-03 7.360 7,462,758 +1,000 2.27% 54,925,899
2013-09-04 2013-09-02 7.520 7,461,758 +1,905,500 2.27% 56,112,420
2013-09-03 2013-08-30 7.360 5,556,258 +1,742,500 1.69% 40,894,059
2013-09-02 2013-08-29 7.200 3,813,758 +350,000 1.16% 27,459,058
2013-08-30 2013-08-28 6.880 3,463,758 -216,000 1.05% 23,830,655
2013-08-29 2013-08-27 7.600 3,679,758 -887,000 1.12% 27,966,161
2013-08-28 2013-08-26 9.280 4,566,758 -917,000 1.39% 42,379,514
2013-08-27 2013-08-23 9.400 5,483,758 +143,000 1.67% 51,547,325
2013-08-26 2013-08-22 9.240 5,340,758 -6,000 1.63% 49,348,604
2013-08-23 2013-08-21 8.960 5,346,758 -500 1.63% 47,906,952
2013-08-22 2013-08-20 8.880 5,347,258 -220,500 1.63% 47,483,651
2013-08-21 2013-08-19 9.440 5,567,758 +177,000 1.70% 52,559,636
2013-08-20 2013-08-16 9.080 5,390,758 -156,000 1.64% 48,948,083
2013-08-19 2013-08-15 9.200 5,546,758 -150,000 1.69% 51,030,174
2013-08-16 2013-08-13 9.480 5,696,758 +781,000 1.73% 54,005,266
2013-08-15 2013-08-12 9.720 4,915,758 +1,094,500 1.50% 47,781,168
2013-08-13 2013-08-09 9.680 3,821,258 -66,500 1.16% 36,989,777
2013-08-12 2013-08-08 9.760 3,887,758 +23,500 1.18% 37,944,518
2013-08-09 2013-08-07 9.400 3,864,258 -23,000 1.18% 36,324,025
2013-08-08 2013-08-06 9.200 3,887,258 +41,000 1.18% 35,762,774
2013-08-07 2013-08-05 9.040 3,846,258 +25,000 1.17% 34,770,172
2013-08-06 2013-08-02 8.760 3,821,258 -52,500 1.16% 33,474,220
2013-08-02 2013-07-31 8.800 3,873,758 -15,363 1.18% 34,089,070
2013-08-01 2013-07-30 8.480 3,889,121 -157,000 1.18% 32,979,746
2013-07-30 2013-07-26 9.080 4,046,121 +116,212 1.23% 36,738,779
2013-07-29 2013-07-25 8.840 3,929,909 -683,000 1.20% 34,740,396
2013-07-26 2013-07-24 9.400 4,612,909 +521,151 1.40% 43,361,345
2013-07-25 2013-07-23 9.120 4,091,758 -773,500 1.25% 37,316,833
2013-07-24 2013-07-22 8.840 4,865,258 -3,735,000 1.48% 43,008,881
2013-07-23 2013-07-19 8.680 8,600,258 -339,000 2.62% 74,650,239
2013-07-22 2013-07-18 8.240 8,939,258 +2,161,000 2.72% 73,659,486
2013-07-19 2013-07-17 8.000 6,778,258 -42,500 2.06% 54,226,064
2013-07-18 2013-07-16 8.160 6,820,758 +65,000 2.08% 55,657,385
2013-07-17 2013-07-15 7.800 6,755,758 +33,000 2.06% 52,694,912
2013-07-16 2013-07-12 7.280 6,722,758 +500 2.05% 48,941,678
2013-07-15 2013-07-11 7.320 6,722,258 +1,000,000 2.05% 49,206,929
2013-07-11 2013-07-09 6.920 5,722,258 -3,000 1.74% 39,598,025
2013-07-10 2013-07-08 6.960 5,725,258 -205,500 1.75% 39,847,796
2013-07-02 2013-06-27 6.600 5,930,758 +314,000 1.81% 39,143,003
2013-06-26 2013-06-24 6.520 5,616,758 -3,500 1.71% 36,621,262
2013-06-25 2013-06-21 7.000 5,620,258 +298,000 1.72% 39,341,806
2013-06-24 2013-06-20 6.400 5,322,258 -385,000 1.62% 34,062,451
2013-06-21 2013-06-19 6.760 5,707,258 -33,000 1.74% 38,581,064
2013-06-20 2013-06-18 6.840 5,740,258 +36,500 1.75% 39,263,365
2013-06-19 2013-06-17 6.960 5,703,758 +133,500 1.74% 39,698,156
2013-06-18 2013-06-14 6.520 5,570,258 -5,500 1.70% 36,318,082
2013-06-17 2013-06-13 6.560 5,575,758 -59,242 1.70% 36,576,972
2013-06-14 2013-06-11 6.440 5,635,000 +152,000 1.72% 36,289,400
2013-06-11 2013-06-07 6.360 5,483,000 -173,249 1.67% 34,871,880
2013-06-10 2013-06-06 6.880 5,656,249 -228,000 1.73% 38,914,993
2013-06-07 2013-06-05 6.880 5,884,249 +293,000 1.80% 40,483,633
2013-06-06 2013-06-04 6.800 5,591,249 -3,500 1.71% 38,020,493
2013-06-05 2013-06-03 7.000 5,594,749 +35,500 1.71% 39,163,243
2013-06-04 2013-05-31 6.840 5,559,249 +37,749 1.70% 38,025,263
2013-06-03 2013-05-30 7.000 5,521,500 +38,500 1.69% 38,650,500
2013-05-30 2013-05-28 7.200 5,483,000 -112,500 1.67% 39,477,600
2013-05-29 2013-05-27 7.160 5,595,500 +134,952 1.71% 40,063,780
2013-05-28 2013-05-24 6.880 5,460,548 +715,279 1.68% 37,568,570
2013-05-27 2013-05-23 6.840 4,745,269 -4,727,500 1.46% 32,457,640
2013-05-24 2013-05-22 7.160 9,472,769 -570,500 2.91% 67,825,026
2013-05-23 2013-05-21 7.160 10,043,269 +1,253,500 3.08% 71,909,806
2013-05-22 2013-05-20 6.480 8,789,769 -949,500 2.70% 56,957,703
2013-05-21 2013-05-16 6.760 9,739,269 -1,091,000 2.99% 65,837,458
2013-05-16 2013-05-14 6.000 10,830,269 -9,500 3.32% 64,981,614
2013-05-15 2013-05-13 6.120 10,839,769 +654,500 3.33% 66,339,386
2013-05-14 2013-05-10 5.920 10,185,269 +1,355,500 3.12% 60,296,792
2013-05-13 2013-05-09 5.640 8,829,769 -1,034,500 2.71% 49,799,897
2013-05-10 2013-05-08 5.760 9,864,269 -130,500 3.03% 56,818,189
2013-05-09 2013-05-07 5.960 9,994,769 -19,500 3.07% 59,568,823
2013-05-08 2013-05-06 6.080 10,014,269 -20,500 3.07% 60,886,756
2013-05-07 2013-05-03 6.400 10,034,769 +1,838,000 3.08% 64,222,522
2013-05-06 2013-05-02 6.120 8,196,769 +17,000 2.51% 50,164,226
2013-05-03 2013-04-30 6.120 8,179,769 +4,000 2.51% 50,060,186
2013-04-30 2013-04-26 6.120 8,175,769 -202,000 2.51% 50,035,706
2013-04-29 2013-04-25 6.240 8,377,769 +1,113,500 2.57% 52,277,279
2013-04-26 2013-04-24 6.160 7,264,269 +2,024,883 2.23% 44,747,897
2013-04-25 2013-04-23 5.680 5,239,386 -361,000 1.61% 29,759,712
2013-04-24 2013-04-22 5.760 5,600,386 -126,500 1.72% 32,258,223
2013-04-23 2013-04-19 5.520 5,726,886 -20,500 1.76% 31,612,411
2013-04-22 2013-04-18 5.280 5,747,386 -8,000 1.76% 30,346,198
2013-04-19 2013-04-17 5.200 5,755,386 -67,500 1.77% 29,928,007
2013-04-18 2013-04-16 5.360 5,822,886 -317,000 1.79% 31,210,669
2013-04-17 2013-04-15 4.880 6,139,886 -31,000 1.88% 29,962,644
2013-04-16 2013-04-12 5.160 6,170,886 -17,748 1.89% 31,841,772
2013-04-15 2013-04-11 5.160 6,188,634 -35,917 1.90% 31,933,351
2013-04-12 2013-04-10 5.400 6,224,551 +139,393 1.91% 33,612,575
2013-04-11 2013-04-09 4.760 6,085,158 +301,515 1.87% 28,965,352
2013-04-10 2013-04-08 4.280 5,783,643 +140,720 1.77% 24,753,992
2013-04-09 2013-04-05 4.320 5,642,923 -616,946 1.73% 24,377,427
2013-04-08 2013-04-03 4.680 6,259,869 +343,000 1.92% 29,296,187
2013-04-05 2013-04-02 4.560 5,916,869 -171,500 1.82% 26,980,923
2013-04-03 2013-03-28 5.120 6,088,369 -230,000 1.87% 31,172,449
2013-04-02 2013-03-27 5.160 6,318,369 -71,500 1.94% 32,602,784
2013-03-28 2013-03-26 5.200 6,389,869 +101,369 1.96% 33,227,319
2013-03-27 2013-03-25 5.520 6,288,500 -278,500 1.93% 34,712,520
2013-03-26 2013-03-22 6.080 6,567,000 +281,500 2.01% 39,927,360
2013-03-25 2013-03-21 5.880 6,285,500 -81,000 1.93% 36,958,740
2013-03-22 2013-03-20 6.040 6,366,500 +153,000 1.95% 38,453,660
2013-03-21 2013-03-19 5.400 6,213,500 +308,000 1.91% 33,552,900
2013-03-20 2013-03-18 5.440 5,905,500 +65,500 1.81% 32,125,920
2013-03-19 2013-03-15 6.080 5,840,000 -190,500 1.79% 35,507,200
2013-03-18 2013-03-14 6.160 6,030,500 +886,000 1.85% 37,147,880
2013-03-15 2013-03-13 6.000 5,144,500 -192,500 1.58% 30,867,000
2013-03-14 2013-03-12 6.560 5,337,000 -516,500 1.64% 35,010,720
2013-03-13 2013-03-11 7.040 5,853,500 +12,500 1.80% 41,208,640
2013-03-12 2013-03-08 7.200 5,841,000 -16,000 1.79% 42,055,200
2013-03-11 2013-03-07 7.320 5,857,000 -35,500 1.80% 42,873,240
2013-03-08 2013-03-06 7.480 5,892,500 -204,000 1.81% 44,075,900
2013-03-07 2013-03-05 7.680 6,096,500 +31,000 1.87% 46,821,120
2013-03-06 2013-03-04 7.200 6,065,500 -10,500 1.86% 43,671,600
2013-03-05 2013-03-01 7.120 6,076,000 +133,500 1.86% 43,261,120
2013-03-04 2013-02-28 7.040 5,942,500 +161,500 1.82% 41,835,200
2013-03-01 2013-02-27 6.760 5,781,000 +29,000 1.77% 39,079,560
2013-02-28 2013-02-26 6.560 5,752,000 -16,000 1.76% 37,733,120
2013-02-27 2013-02-25 6.640 5,768,000 -1,500 1.77% 38,299,520
2013-02-26 2013-02-22 6.680 5,769,500 +104,000 1.77% 38,540,260
2013-02-25 2013-02-21 6.720 5,665,500 -28,500 1.74% 38,072,160
2013-02-22 2013-02-20 7.000 5,694,000 -16,500 1.75% 39,858,000
2013-02-21 2013-02-19 7.120 5,710,500 -9,000 1.75% 40,658,760
2013-02-20 2013-02-18 7.400 5,719,500 +41,500 1.75% 42,324,300
2013-02-19 2013-02-15 7.320 5,678,000 +144,000 1.74% 41,562,960
2013-02-18 2013-02-14 7.360 5,534,000 +342,500 1.70% 40,730,240
2013-02-15 2013-02-08 6.840 5,191,500 +82,500 1.59% 35,509,860
2013-02-14 2013-02-07 6.480 5,109,000 -174,500 1.57% 33,106,320
2013-02-08 2013-02-06 7.040 5,283,500 -75,500 1.62% 37,195,840
2013-02-07 2013-02-05 7.040 5,359,000 -200,000 1.64% 37,727,360
2013-02-06 2013-02-04 7.360 5,559,000 -1,500 1.71% 40,914,240
2013-02-05 2013-02-01 7.280 5,560,500 +68,000 1.71% 40,480,440
2013-02-04 2013-01-31 7.120 5,492,500 +1,000 1.68% 39,106,600
2013-01-31 2013-01-29 7.240 5,491,500 -9,000 1.68% 39,758,460
2013-01-30 2013-01-28 7.040 5,500,500 -128,500 1.86% 38,723,520
2013-01-29 2013-01-25 7.280 5,629,000 -1,583,000 1.90% 40,979,120
2013-01-28 2013-01-24 7.760 7,212,000 +182,000 2.44% 55,965,120
2013-01-25 2013-01-23 7.320 7,030,000 +1,218,500 2.38% 51,459,600
2013-01-24 2013-01-22 7.520 5,811,500 +755,500 1.96% 43,702,480
2013-01-23 2013-01-21 7.400 5,056,000 -1,765,000 1.71% 37,414,400
2013-01-22 2013-01-18 7.480 6,821,000 +705,500 2.30% 51,021,080
2013-01-21 2013-01-17 7.360 6,115,500 +571,500 2.07% 45,010,080
2013-01-18 2013-01-16 7.720 5,544,000 +725,500 1.87% 42,799,680
2013-01-17 2013-01-15 7.680 4,818,500 +25,000 1.63% 37,006,080
2013-01-16 2013-01-14 7.520 4,793,500 +720,500 1.62% 36,047,120
2013-01-15 2013-01-11 7.800 4,073,000 +1,128,500 1.38% 31,769,400
2013-01-14 2013-01-10 7.760 2,944,500 +6,000 0.99% 22,849,320
2013-01-11 2013-01-09 7.920 2,938,500 -653,000 0.99% 23,272,920
2013-01-10 2013-01-08 6.800 3,591,500 +600,500 1.21% 24,422,200
2013-01-09 2013-01-07 7.120 2,991,000 -59,000 1.01% 21,295,920
2013-01-08 2013-01-04 6.000 3,050,000 -17,000 1.03% 18,300,000
2013-01-07 2013-01-03 5.280 3,067,000 +4,000 1.04% 16,193,760
2013-01-04 2013-01-02 5.000 3,063,000 +26,000 1.03% 15,315,000
2013-01-03 2012-12-31 4.880 3,037,000 +9,000 1.03% 14,820,560
2013-01-02 2012-12-27 5.000 3,028,000 +1,000 1.02% 15,140,000
2012-12-28 2012-12-24 4.960 3,027,000 -540,500 1.02% 15,013,920
2012-12-27 2012-12-20 5.240 3,567,500 +515,000 1.21% 18,693,700
2012-12-18 2012-12-14 4.720 3,052,500 +29,500 1.08% 14,407,800
2012-12-17 2012-12-13 4.560 3,023,000 +3,500 1.07% 13,784,880
2012-12-14 2012-12-12 4.840 3,019,500 +26,000 1.07% 14,614,380
2012-12-13 2012-12-11 4.360 2,993,500 +6,000 1.06% 13,051,660
2012-12-12 2012-12-10 4.440 2,987,500 -17,498,500 1.05% 13,264,500
2012-12-11 2012-12-07 4.480 20,486,000 +33,500 7.23% 91,777,280
2012-12-10 2012-12-06 4.200 20,452,500 +13,000 7.21% 85,900,500
2012-12-07 2012-12-05 4.360 20,439,500 +28,500 7.21% 89,116,220
2012-12-06 2012-12-04 4.160 20,411,000 -4,000 7.20% 84,909,760
2012-12-05 2012-12-03 4.080 20,415,000 +1,500 7.20% 83,293,200
2012-12-04 2012-11-30 4.000 20,413,500 +30,000 7.20% 81,654,000
2012-12-03 2012-11-29 4.160 20,383,500 +1,000 7.19% 84,795,360
2012-11-28 2012-11-26 4.080 20,382,500 +2,000 7.19% 83,160,600
2012-11-09 2012-11-07 4.760 20,380,500 -10,000,000 7.19% 97,011,180
2012-11-02 2012-10-31 3.640 30,380,500 -7,500,000 10.72% 110,585,020
2012-09-28 2012-09-26 3.160 37,880,500 +5,500 13.36% 119,702,380
2012-09-07 2012-09-05 2.680 37,875,000 -6,000 13.36% 101,505,000
2012-09-06 2012-09-04 2.760 37,881,000 -3,500 13.36% 104,551,560
2012-09-05 2012-09-03 2.680 37,884,500 -1,500 13.36% 101,530,460
2012-09-04 2012-08-31 2.640 37,886,000 -2,500 13.36% 100,019,040
2012-09-03 2012-08-30 2.760 37,888,500 -3,000 13.37% 104,572,260
2012-08-31 2012-08-29 2.760 37,891,500 -2,000 13.37% 104,580,540
2012-08-30 2012-08-28 2.800 37,893,500 -2,000 13.37% 106,101,800
2012-08-29 2012-08-27 2.720 37,895,500 -3,500 13.37% 103,075,760
2012-08-28 2012-08-24 2.760 37,899,000 -3,000 13.37% 104,601,240
2012-08-24 2012-08-22 2.760 37,902,000 -1,500 13.37% 104,609,520
2012-08-23 2012-08-21 2.840 37,903,500 -2,500 13.37% 107,645,940
2012-08-22 2012-08-20 2.760 37,906,000 -1,000 13.37% 104,620,560
2012-08-17 2012-08-15 2.640 37,907,000 -500 13.37% 100,074,480
2012-08-16 2012-08-14 2.720 37,907,500 -22,000 13.37% 103,108,400
2012-08-14 2012-08-10 2.840 37,929,500 +500 13.38% 107,719,780
2012-08-10 2012-08-08 2.880 37,929,000 +25,000 13.38% 109,235,520
2012-08-09 2012-08-07 2.800 37,904,000 +4,500 13.37% 106,131,200
2012-08-08 2012-08-06 2.800 37,899,500 +5,000 13.37% 106,118,600
2012-08-07 2012-08-03 2.920 37,894,500 -1,000 13.37% 110,651,940
2012-08-06 2012-08-02 2.640 37,895,500 +1,500 13.37% 100,044,120
2012-08-03 2012-08-01 2.600 37,894,000 +5,000 13.37% 98,524,400
2012-08-02 2012-07-31 2.640 37,889,000 +5,500 13.37% 100,026,960
2012-08-01 2012-07-30 2.640 37,883,500 +1,500 13.36% 100,012,440
2012-07-31 2012-07-27 2.680 37,882,000 +2,000 13.36% 101,523,760
2012-07-30 2012-07-26 2.680 37,880,000 -3,500 13.36% 101,518,400
2012-07-27 2012-07-25 2.760 37,883,500 -6,500 13.36% 104,558,460
2012-07-26 2012-07-24 2.880 37,890,000 -4,000 13.37% 109,123,200
2012-07-25 2012-07-23 3.120 37,894,000 -4,000 13.37% 118,229,280
2012-07-24 2012-07-20 3.160 37,898,000 -5,500 13.37% 119,757,680
2012-07-23 2012-07-19 3.240 37,903,500 -1,500 13.37% 122,807,340
2012-07-20 2012-07-18 3.160 37,905,000 +500 13.37% 119,779,800
2012-07-19 2012-07-17 3.280 37,904,500 -3,500 13.37% 124,326,760
2012-07-18 2012-07-16 3.280 37,908,000 -5,000 13.37% 124,338,240
2012-07-17 2012-07-13 3.520 37,913,000 -10,000 13.37% 133,453,760
2012-07-16 2012-07-12 3.640 37,923,000 -3,000 13.38% 138,039,720
2012-07-13 2012-07-11 3.760 37,926,000 -1,500 13.38% 142,601,760
2012-07-12 2012-07-10 3.840 37,927,500 +11,500 13.38% 145,641,600
2012-07-11 2012-07-09 3.880 37,916,000 -2,500 13.38% 147,114,080
2012-07-10 2012-07-06 3.840 37,918,500 -1,000 13.38% 145,607,040
2012-07-09 2012-07-05 3.920 37,919,500 -2,000 13.38% 148,644,440
2012-07-06 2012-07-04 3.880 37,921,500 -3,500 13.38% 147,135,420
2012-07-05 2012-07-03 3.920 37,925,000 -1,000 13.38% 148,666,000
2012-07-04 2012-06-29 3.840 37,926,000 -1,500 13.38% 145,635,840
2012-07-03 2012-06-28 3.920 37,927,500 -1,500 13.38% 148,675,800
2012-06-29 2012-06-27 3.840 37,929,000 -500 13.38% 145,647,360
2012-06-28 2012-06-26 3.800 37,929,500 -3,500 13.38% 144,132,100
2012-06-27 2012-06-25 3.800 37,933,000 -500 13.38% 144,145,400
2012-06-26 2012-06-22 3.880 37,933,500 -3,000 13.38% 147,181,980
2012-06-25 2012-06-21 3.920 37,936,500 -4,500 13.38% 148,711,080
2012-06-22 2012-06-20 4.080 37,941,000 -3,500 13.38% 154,799,280
2012-06-21 2012-06-19 4.200 37,944,500 -12,500 13.39% 159,366,900
2012-06-20 2012-06-18 4.000 37,957,000 -4,500 13.39% 151,828,000
2012-06-19 2012-06-15 3.880 37,961,500 -2,500 13.39% 147,290,620
2012-06-18 2012-06-14 3.760 37,964,000 -4,500 13.39% 142,744,640
2012-06-15 2012-06-13 3.920 37,968,500 -24,500 13.39% 148,836,520
2012-06-14 2012-06-12 3.800 37,993,000 +10,500 13.40% 144,373,400
2012-06-13 2012-06-11 3.760 37,982,500 -2,500 13.40% 142,814,200
2012-06-12 2012-06-08 3.680 37,985,000 +97,500 13.40% 139,784,800
2012-06-11 2012-06-07 3.680 37,887,500 -3,500 13.37% 139,426,000
2012-06-08 2012-06-06 3.680 37,891,000 -2,500 13.37% 139,438,880
2012-06-07 2012-06-05 3.640 37,893,500 -7,500 13.37% 137,932,340
2012-06-06 2012-06-04 3.640 37,901,000 -3,500 13.37% 137,959,640
2012-06-05 2012-06-01 3.880 37,904,500 -5,000 13.37% 147,069,460
2012-06-04 2012-05-31 3.880 37,909,500 -47,500 13.37% 147,088,860
2012-06-01 2012-05-30 3.920 37,957,000 -6,500 13.39% 148,791,440
2012-05-31 2012-05-29 3.720 37,963,500 +70,500 13.39% 141,224,220
2012-05-30 2012-05-28 3.640 37,893,000 -6,000 13.37% 137,930,520
2012-05-29 2012-05-25 3.720 37,899,000 -12,500 13.37% 140,984,280
2012-05-28 2012-05-24 3.760 37,911,500 -11,000 13.37% 142,547,240
2012-05-25 2012-05-23 3.560 37,922,500 -5,500 13.38% 135,004,100
2012-05-24 2012-05-22 3.640 37,928,000 -8,500 13.38% 138,057,920
2012-05-23 2012-05-21 3.520 37,936,500 -15,000 13.38% 133,536,480
2012-05-22 2012-05-18 3.600 37,951,500 -8,000 13.39% 136,625,400
2012-05-21 2012-05-17 3.680 37,959,500 -11,500 13.39% 139,690,960
2012-05-18 2012-05-16 3.600 37,971,000 -7,500 13.39% 136,695,600
2012-05-17 2012-05-15 3.920 37,978,500 -9,000 13.40% 148,875,720
2012-05-16 2012-05-14 3.960 37,987,500 -6,500 13.40% 150,430,500
2012-05-15 2012-05-11 3.960 37,994,000 -44,000 13.40% 150,456,240
2012-05-14 2012-05-10 4.080 38,038,000 -71,500 13.42% 155,195,040
2012-05-11 2012-05-09 4.080 38,109,500 -59,000 13.44% 155,486,760
2012-05-10 2012-05-08 4.080 38,168,500 -105,000 13.46% 155,727,480
2012-05-09 2012-05-07 4.080 38,273,500 -201,000 13.50% 156,155,880
2012-05-08 2012-05-04 4.160 38,474,500 -28,500 13.57% 160,053,920
2012-05-07 2012-05-03 4.320 38,503,000 -7,000 13.58% 166,332,960
2012-05-04 2012-05-02 4.440 38,510,000 -500 13.59% 170,984,400
2012-05-03 2012-04-30 4.040 38,510,500 -5,000 13.59% 155,582,420
2012-05-02 2012-04-27 4.120 38,515,500 -7,000 13.59% 158,683,860
2012-04-30 2012-04-26 4.360 38,522,500 -7,000 13.59% 167,958,100
2012-04-27 2012-04-25 4.240 38,529,500 +500 13.59% 163,365,080
2012-04-26 2012-04-24 4.320 38,529,000 -4,000 13.59% 166,445,280
2012-04-25 2012-04-23 4.440 38,533,000 -4,500 13.59% 171,086,520
2012-04-24 2012-04-20 4.440 38,537,500 -3,000 13.59% 171,106,500
2012-04-23 2012-04-19 4.520 38,540,500 -5,500 13.60% 174,203,060
2012-04-20 2012-04-18 4.600 38,546,000 -4,500 13.60% 177,311,600
2012-04-19 2012-04-17 4.560 38,550,500 -4,000 13.60% 175,790,280
2012-04-18 2012-04-16 4.520 38,554,500 -3,500 13.60% 174,266,340
2012-04-17 2012-04-13 4.680 38,558,000 -7,000 13.60% 180,451,440
2012-04-16 2012-04-12 4.680 38,565,000 -17,500 13.60% 180,484,200
2012-04-13 2012-04-11 4.560 38,582,500 -149,000 13.61% 175,936,200
2012-04-12 2012-04-10 4.640 38,731,500 -25,500 13.66% 179,714,160
2012-04-11 2012-04-05 4.720 38,757,000 -220,000 13.67% 182,933,040
2012-04-10 2012-04-03 4.600 38,977,000 -76,000 13.75% 179,294,200
2012-04-05 2012-04-02 4.400 39,053,000 +9,500 13.78% 171,833,200
2012-04-03 2012-03-30 4.560 39,043,500 +20,500 13.77% 178,038,360
2012-04-02 2012-03-29 4.520 39,023,000 -29,000 13.77% 176,383,960
2012-03-30 2012-03-28 4.560 39,052,000 +54,500 13.78% 178,077,120
2012-03-29 2012-03-27 5.280 38,997,500 -86,000 13.76% 205,906,800
2012-03-28 2012-03-26 5.200 39,083,500 -4,500 13.79% 203,234,200
2012-03-27 2012-03-23 5.240 39,088,000 -22,000 13.79% 204,821,120
2012-03-26 2012-03-22 5.280 39,110,000 -111,000 13.80% 206,500,800
2012-03-23 2012-03-21 5.480 39,221,000 -21,000 13.84% 214,931,080
2012-03-22 2012-03-20 5.400 39,242,000 -9,000 13.84% 211,906,800
2012-03-21 2012-03-19 5.480 39,251,000 +13,500 13.85% 215,095,480
2012-03-20 2012-03-16 5.680 39,237,500 +29,000 13.84% 222,869,000
2012-03-16 2012-03-14 6.120 39,208,500 +112,000 13.83% 239,956,020
2012-03-15 2012-03-13 6.200 39,096,500 -500 13.79% 242,398,300
2012-03-14 2012-03-12 6.240 39,097,000 +3,500 13.79% 243,965,280
2012-03-13 2012-03-09 6.320 39,093,500 -99,000 13.79% 247,070,920
2012-03-12 2012-03-08 6.000 39,192,500 -112,500 13.83% 235,155,000
2012-03-09 2012-03-07 6.080 39,305,000 -74,000 13.87% 238,974,400
2012-03-08 2012-03-06 6.280 39,379,000 -53,500 13.89% 247,300,120
2012-03-07 2012-03-05 6.560 39,432,500 -143,000 13.91% 258,677,200
2012-03-06 2012-03-02 6.600 39,575,500 -6,000 13.96% 261,198,300
2012-03-05 2012-03-01 6.160 39,581,500 -3,000 13.96% 243,822,040
2012-03-02 2012-02-29 6.360 39,584,500 +48,000 13.96% 251,757,420
2012-03-01 2012-02-28 6.200 39,536,500 +22,500 13.95% 245,126,300
2012-02-29 2012-02-27 6.080 39,514,000 +155,000 13.94% 240,245,120
2012-02-28 2012-02-24 6.160 39,359,000 +75,000 13.88% 242,451,440
2012-02-27 2012-02-23 6.360 39,284,000 +31,500 13.86% 249,846,240
2012-02-24 2012-02-22 6.600 39,252,500 +76,000 13.85% 259,066,500
2012-02-23 2012-02-21 6.440 39,176,500 +47,000 13.82% 252,296,660
2012-02-22 2012-02-20 6.480 39,129,500 -138,000 13.80% 253,559,160
2012-02-21 2012-02-17 6.440 39,267,500 -64,500 13.85% 252,882,700
2012-02-20 2012-02-16 6.560 39,332,000 +33,500 13.88% 258,017,920
2012-02-17 2012-02-15 6.400 39,298,500 +31,500 13.86% 251,510,400
2012-02-16 2012-02-14 6.360 39,267,000 +66,000 13.85% 249,738,120
2012-02-15 2012-02-13 6.480 39,201,000 +68,500 13.83% 254,022,480
2012-02-14 2012-02-10 6.360 39,132,500 -84,500 13.80% 248,882,700
2012-02-13 2012-02-09 7.040 39,217,000 +211,500 13.83% 276,087,680
2012-02-10 2012-02-08 6.880 39,005,500 +443,500 13.76% 268,357,840
2012-02-09 2012-02-07 6.480 38,562,000 +418,500 13.60% 249,881,760
2012-02-08 2012-02-06 6.120 38,143,500 +26,000 13.46% 233,438,220
2012-02-07 2012-02-03 6.000 38,117,500 +44,500 13.45% 228,705,000
2012-02-06 2012-02-02 5.960 38,073,000 +47,500 13.43% 226,915,080
2012-02-03 2012-02-01 5.760 38,025,500 -3,500 13.41% 219,026,880
2012-02-02 2012-01-31 5.680 38,029,000 -102,000 13.42% 216,004,720
2012-02-01 2012-01-30 5.440 38,131,000 -58,500 13.45% 207,432,640
2012-01-31 2012-01-27 5.680 38,189,500 +7,000 13.47% 216,916,360
2012-01-27 2012-01-20 5.800 38,182,500 -22,000 13.47% 221,458,500
2012-01-26 2012-01-19 5.800 38,204,500 +148,000 13.48% 221,586,100
2012-01-20 2012-01-18 5.040 38,056,500 +1,500 13.43% 191,804,760
2012-01-19 2012-01-17 5.160 38,055,000 +2,500 13.42% 196,363,800
2012-01-18 2012-01-16 4.880 38,052,500 -500 13.42% 185,696,200
2012-01-17 2012-01-13 4.880 38,053,000 -8,500 13.42% 185,698,640
2012-01-16 2012-01-12 5.080 38,061,500 +147,500 13.43% 193,352,420
2012-01-13 2012-01-11 4.280 37,914,000 -4,500 13.37% 162,271,920
2012-01-12 2012-01-10 4.320 37,918,500 -1,500 13.38% 163,807,920
2012-01-11 2012-01-09 4.200 37,920,000 -500 13.38% 159,264,000
2012-01-10 2012-01-06 4.280 37,920,500 +3,000 13.38% 162,299,740
2012-01-09 2012-01-05 4.320 37,917,500 +1,500 13.38% 163,803,600
2012-01-06 2012-01-04 4.320 37,916,000 +2,000 13.38% 163,797,120
2012-01-05 2012-01-03 4.320 37,914,000 +3,500 13.37% 163,788,480
2012-01-04 2011-12-30 4.320 37,910,500 +3,500 13.37% 163,773,360
2012-01-03 2011-12-29 4.360 37,907,000 +500 13.37% 165,274,520
2011-12-30 2011-12-28 4.360 37,906,500 +1,000 13.37% 165,272,340
2011-12-23 2011-12-21 4.560 37,905,500 -9,500 13.37% 172,849,080
2011-12-22 2011-12-20 4.400 37,915,000 +500 13.38% 166,826,000
2011-12-21 2011-12-19 4.360 37,914,500 -500 13.38% 165,307,220
2011-12-20 2011-12-16 4.480 37,915,000 -1,000 13.38% 169,859,200
2011-12-19 2011-12-15 4.320 37,916,000 -2,500 13.38% 163,797,120
2011-12-16 2011-12-14 4.440 37,918,500 -1,000 13.38% 168,358,140
2011-12-15 2011-12-13 4.600 37,919,500 -5,500 13.38% 174,429,700
2011-12-14 2011-12-12 4.680 37,925,000 -7,000 13.38% 177,489,000
2011-12-13 2011-12-09 4.680 37,932,000 -9,500 13.38% 177,521,760
2011-12-12 2011-12-08 4.880 37,941,500 -34,500 13.38% 185,154,520
2011-12-09 2011-12-07 4.800 37,976,000 +3,500 13.40% 182,284,800
2011-12-08 2011-12-06 4.600 37,972,500 +5,000 13.40% 174,673,500
2011-12-07 2011-12-05 4.800 37,967,500 -56,500 13.39% 182,244,000
2011-12-06 2011-12-02 5.040 38,024,000 -152,000 13.41% 191,640,960
2011-12-05 2011-12-01 5.080 38,176,000 +183,500 13.47% 193,934,080
2011-12-02 2011-11-30 4.760 37,992,500 +14,000 13.40% 180,844,300
2011-12-01 2011-11-29 4.800 37,978,500 +7,500 13.40% 182,296,800
2011-11-30 2011-11-28 4.480 37,971,000 +54,500 13.39% 170,110,080
2011-11-29 2011-11-25 4.280 37,916,500 -11,000 13.38% 162,282,620
2011-11-28 2011-11-24 4.480 37,927,500 +33,000 13.38% 169,915,200
2011-11-25 2011-11-23 4.480 37,894,500 -127,000 13.37% 169,767,360
2011-11-24 2011-11-22 4.640 38,021,500 +23,000 13.41% 176,419,760
2011-11-23 2011-11-21 4.720 37,998,500 -116,000 13.40% 179,352,920
2011-11-22 2011-11-18 4.920 38,114,500 -140,000 13.45% 187,523,340
2011-11-21 2011-11-17 5.040 38,254,500 -174,500 13.49% 192,802,680
2011-11-18 2011-11-16 5.040 38,429,000 -113,500 13.56% 193,682,160
2011-11-17 2011-11-15 5.160 38,542,500 -125,000 13.60% 198,879,300
2011-11-16 2011-11-14 5.280 38,667,500 -84,000 13.64% 204,164,400
2011-11-15 2011-11-11 5.240 38,751,500 -16,000 13.67% 203,057,860
2011-11-14 2011-11-10 5.120 38,767,500 +12,426,500 13.68% 198,489,600
2011-11-11 2011-11-09 5.640 26,341,000 +24,500 9.29% 148,563,240
2011-11-10 2011-11-08 5.520 26,316,500 +22,000 9.28% 145,267,080
2011-11-09 2011-11-07 5.480 26,294,500 +48,500 9.28% 144,093,860
2011-11-08 2011-11-04 5.520 26,246,000 +33,000 9.26% 144,877,920
2011-11-07 2011-11-03 5.440 26,213,000 +5,500 9.25% 142,598,720
2011-11-04 2011-11-02 5.680 26,207,500 +46,500 9.25% 148,858,600
2011-11-03 2011-11-01 5.480 26,161,000 -4,500 9.23% 143,362,280
2011-11-02 2011-10-31 5.840 26,165,500 +112,500 9.23% 152,806,520
2011-11-01 2011-10-28 5.680 26,053,000 +384,500 9.19% 147,981,040
2011-10-31 2011-10-27 5.640 25,668,500 +214,000 9.06% 144,770,340
2011-10-28 2011-10-26 4.480 25,454,500 -26,000 8.98% 114,036,160
2011-10-27 2011-10-25 4.680 25,480,500 +49,000 8.99% 119,248,740
2011-10-26 2011-10-24 4.600 25,431,500 +56,000 8.97% 116,984,900
2011-10-21 2011-10-19 5.680 25,375,500 +500 8.95% 144,132,840
2011-10-06 2011-10-03 4.000 25,375,000 -1,000 8.95% 101,500,000
2011-09-09 2011-09-07 6.760 25,376,000 +1,000 8.95% 171,541,760
2011-09-07 2011-09-05 6.760 25,375,000 -10,000 8.95% 171,535,000
2011-09-06 2011-09-02 7.040 25,385,000 +10,000 8.96% 178,710,400
2011-08-30 2011-08-26 6.800 25,375,000 -45,000 8.95% 172,550,000
2011-08-29 2011-08-25 7.120 25,420,000 -38,000 8.97% 180,990,400
2011-08-26 2011-08-24 7.080 25,458,000 -19,000 8.98% 180,242,640
2011-08-19 2011-08-17 8.040 25,477,000 -11,500 8.99% 204,835,080
2011-08-18 2011-08-16 9.040 25,488,500 +3,000 8.99% 230,416,040
2011-08-17 2011-08-15 8.720 25,485,500 -6,500 8.99% 222,233,560
2011-08-16 2011-08-12 8.440 25,492,000 +13,500 8.99% 215,152,480
2011-08-15 2011-08-11 8.160 25,478,500 +1,500 8.99% 207,904,560
2011-08-11 2011-08-09 8.240 25,477,000 -52,000 8.99% 209,930,480
2011-08-10 2011-08-08 9.000 25,529,000 -47,500 9.01% 229,761,000
2011-08-08 2011-08-04 11.120 25,576,500 -500 9.02% 284,410,680
2011-08-04 2011-08-02 11.280 25,577,000 +18,000 9.02% 288,508,560
2011-08-03 2011-08-01 11.120 25,559,000 +57,000 9.02% 284,216,080
2011-08-01 2011-07-28 11.560 25,502,000 -20,000 9.00% 294,803,120
2011-07-28 2011-07-26 12.120 25,522,000 -35,500 9.00% 309,326,640
2011-07-25 2011-07-21 11.760 25,557,500 +31,500 9.02% 300,556,200
2011-07-22 2011-07-20 11.560 25,526,000 +20,000 9.00% 295,080,560
2011-07-19 2011-07-15 12.120 25,506,000 -5,500 9.00% 309,132,720
2011-07-14 2011-07-12 12.080 25,511,500 +8,000 9.00% 308,178,920
2011-07-13 2011-07-11 12.960 25,503,500 +3,000 9.00% 330,525,360
2011-07-08 2011-07-06 13.520 25,500,500 -90,000 9.00% 344,766,760
2011-07-07 2011-07-05 13.720 25,590,500 +54,000 9.03% 351,101,660
2011-07-05 2011-06-30 12.480 25,536,500 -68,000 9.01% 318,695,520
2011-06-30 2011-06-28 12.320 25,604,500 +31,000 9.03% 315,447,440
2011-06-28 2011-06-24 12.680 25,573,500 -1,000 9.02% 324,271,980
2011-06-27 2011-06-23 12.320 25,574,500 +3,500 9.02% 315,077,840
2011-06-24 2011-06-22 12.000 25,571,000 +3,500 9.02% 306,852,000
2011-06-23 2011-06-21 11.640 25,567,500 +7,000 9.02% 297,605,700
2011-06-22 2011-06-20 11.680 25,560,500 +9,000 9.02% 298,546,640
2011-06-21 2011-06-17 11.840 25,551,500 +20,000 9.01% 302,529,760
2011-06-20 2011-06-16 11.280 25,531,500 -25,000 9.01% 287,995,320
2011-06-16 2011-06-14 12.040 25,556,500 +16,000 9.02% 307,700,260
2011-06-15 2011-06-13 12.280 25,540,500 -424,500 9.01% 313,637,340
2011-06-14 2011-06-10 11.920 25,965,000 -19,000 9.16% 309,502,800
2011-06-13 2011-06-09 12.160 25,984,000 +134,000 9.17% 315,965,440
2011-06-10 2011-06-08 12.600 25,850,000 -10,000 9.12% 325,710,000
2011-06-09 2011-06-07 13.280 25,860,000 -103,000 9.12% 343,420,800
2011-06-07 2011-06-02 13.760 25,963,000 +175,000 9.16% 357,250,880
2011-06-03 2011-06-01 14.360 25,788,000 -23,500 9.10% 370,315,680
2011-06-02 2011-05-31 14.240 25,811,500 +268,000 9.11% 367,555,760
2011-06-01 2011-05-30 13.000 25,543,500 -192,000 9.01% 332,065,500
2011-05-31 2011-05-27 12.800 25,735,500 +4,000 9.08% 329,414,400
2011-05-30 2011-05-26 12.040 25,731,500 -23,500 9.08% 309,807,260
2011-05-27 2011-05-25 12.320 25,755,000 -50,000 9.09% 317,301,600
2011-05-26 2011-05-24 13.120 25,805,000 -12,500 9.10% 338,561,600
2011-05-25 2011-05-23 12.800 25,817,500 -13,500 9.11% 330,464,000
2011-05-24 2011-05-20 13.720 25,831,000 +65,000 9.11% 354,401,320
2011-05-23 2011-05-19 13.960 25,766,000 +81,000 9.09% 359,693,360
2011-05-20 2011-05-18 14.280 25,685,000 -890,750 9.06% 366,781,800
2011-05-19 2011-05-17 14.680 26,575,750 -65,500 9.38% 390,132,010
2011-05-18 2011-05-16 15.880 26,641,250 -9,500 9.40% 423,063,050
2011-05-17 2011-05-13 16.280 26,650,750 +70,000 9.40% 433,874,210
2011-05-16 2011-05-12 15.960 26,580,750 +48,000 9.38% 424,228,770
2011-05-13 2011-05-11 17.080 26,532,750 -88,500 9.36% 453,179,370
2011-05-12 2011-05-09 17.320 26,621,250 +3,500 9.39% 461,080,050
2011-05-11 2011-05-06 16.960 26,617,750 +13,000 9.39% 451,437,040
2011-05-09 2011-05-05 16.680 26,604,750 -1,000 9.39% 443,767,230
2011-05-06 2011-05-04 17.040 26,605,750 -133,000 9.39% 453,361,980
2011-05-05 2011-05-03 18.200 26,738,750 +93,500 9.43% 486,645,250
2011-05-04 2011-04-29 18.560 26,645,250 +41,500 9.40% 494,535,840
2011-05-03 2011-04-28 17.800 26,603,750 +102,000 9.38% 473,546,750
2011-04-29 2011-04-27 18.240 26,501,750 +105,000 9.35% 483,391,920
2011-04-28 2011-04-26 18.400 26,396,750 -15,500 9.31% 485,700,200
2011-04-27 2011-04-21 18.680 26,412,250 -262,000 9.32% 493,380,830
2011-04-26 2011-04-20 17.840 26,674,250 -19,000 9.41% 475,868,620
2011-04-21 2011-04-19 16.320 26,693,250 -121,000 9.42% 435,633,840
2011-04-20 2011-04-18 16.600 26,814,250 -33,500 9.46% 445,116,550
2011-04-19 2011-04-15 16.680 26,847,750 +10,500 9.47% 447,820,470
2011-04-15 2011-04-13 16.040 26,837,250 -15,000 9.47% 430,469,490
2011-04-14 2011-04-12 16.000 26,852,250 +59,500 9.47% 429,636,000
2011-04-13 2011-04-11 16.160 26,792,750 +60,000 9.45% 432,970,840
2011-04-12 2011-04-08 16.120 26,732,750 +24,500 9.43% 430,931,930
2011-04-11 2011-04-07 16.760 26,708,250 -16,000 9.42% 447,630,270
2011-04-08 2011-04-06 16.000 26,724,250 +130,000 9.43% 427,588,000
2011-04-07 2011-04-04 16.120 26,594,250 +168,000 9.38% 428,699,310
2011-04-06 2011-04-01 15.840 26,426,250 +27,500 9.32% 418,591,800
2011-04-04 2011-03-31 15.520 26,398,750 +1,500 9.31% 409,708,600
2011-04-01 2011-03-30 15.760 26,397,250 -52,000 9.31% 416,020,660
2011-03-31 2011-03-29 14.720 26,449,250 +44,500 9.33% 389,332,960
2011-03-30 2011-03-28 14.920 26,404,750 -24,500 9.32% 393,958,870
2011-03-29 2011-03-25 13.720 26,429,250 +34,500 9.33% 362,609,310
2011-03-28 2011-03-24 13.680 26,394,750 +4,000 9.31% 361,080,180
2011-03-25 2011-03-23 13.760 26,390,750 -9,000 9.31% 363,136,720
2011-03-24 2011-03-22 13.960 26,399,750 -4,500 9.32% 368,540,510
2011-03-23 2011-03-21 13.640 26,404,250 -144,500 9.32% 360,153,970
2011-03-22 2011-03-18 13.880 26,548,750 +66,000 9.37% 368,496,650
2011-03-21 2011-03-17 14.160 26,482,750 +110,000 9.34% 374,995,740
2011-03-18 2011-03-16 13.080 26,372,750 -56,000 9.31% 344,955,570
2011-03-17 2011-03-15 12.280 26,428,750 -229,500 9.33% 324,545,050
2011-03-16 2011-03-14 11.840 26,658,250 +7,500 9.41% 315,633,680
2011-03-15 2011-03-11 11.800 26,650,750 -105,000 9.40% 314,478,850
2011-03-14 2011-03-10 12.000 26,755,750 +39,000 9.44% 321,069,000
2011-03-11 2011-03-09 12.520 26,716,750 -116,000 9.43% 334,493,710
2011-03-10 2011-03-08 12.440 26,832,750 +63,000 9.47% 333,799,410
2011-03-09 2011-03-07 12.840 26,769,750 -43,500 9.45% 343,723,590
2011-03-08 2011-03-04 12.800 26,813,250 +14,500 9.46% 343,209,600
2011-03-07 2011-03-03 12.840 26,798,750 +14,000 9.46% 344,095,950
2011-03-04 2011-03-02 12.800 26,784,750 -7,000 9.45% 342,844,800
2011-03-03 2011-03-01 12.800 26,791,750 +13,500 9.45% 342,934,400
2011-03-02 2011-02-28 12.840 26,778,250 -1,500 9.45% 343,832,730
2011-03-01 2011-02-25 12.600 26,779,750 -216,000 9.45% 337,424,850
2011-02-28 2011-02-24 12.400 26,995,750 -158,500 9.53% 334,747,300
2011-02-25 2011-02-23 13.240 27,154,250 -174,000 9.58% 359,522,270
2011-02-24 2011-02-22 12.720 27,328,250 -82,500 9.64% 347,615,340
2011-02-23 2011-02-21 13.360 27,410,750 -29,000 9.67% 366,207,620
2011-02-21 2011-02-17 13.040 27,439,750 +3,500 9.68% 357,814,340
2011-02-18 2011-02-16 12.080 27,436,250 +29,000 9.68% 331,429,900
2011-02-17 2011-02-15 12.120 27,407,250 -500 9.67% 332,175,870
2011-02-16 2011-02-14 12.160 27,407,750 +5,000 9.67% 333,278,240
2011-02-15 2011-02-11 12.080 27,402,750 -8,500 9.67% 331,025,220
2011-02-14 2011-02-10 12.400 27,411,250 -24,000 9.67% 339,899,500
2011-02-11 2011-02-09 12.480 27,435,250 -3,000 9.68% 342,391,920
2011-02-10 2011-02-08 12.680 27,438,250 -1,500 9.68% 347,917,010
2011-02-09 2011-02-07 12.400 27,439,750 +2,000 9.68% 340,252,900
2011-02-08 2011-02-02 12.400 27,437,750 +19,000 9.68% 340,228,100
2011-02-07 2011-01-31 12.200 27,418,750 +10,000 9.67% 334,508,750
2011-02-01 2011-01-28 12.360 27,408,750 +17,500 9.67% 338,772,150
2011-01-31 2011-01-27 12.360 27,391,250 -6,000 9.66% 338,555,850
2011-01-28 2011-01-26 12.880 27,397,250 +34,500 9.67% 352,876,580
2011-01-27 2011-01-25 12.800 27,362,750 -30,000 9.65% 350,243,200
2011-01-26 2011-01-24 12.440 27,392,750 -155,500 9.67% 340,765,810
2011-01-25 2011-01-21 12.560 27,548,250 +81,000 9.72% 346,006,020
2011-01-24 2011-01-20 12.360 27,467,250 -53,000 9.69% 339,495,210
2011-01-21 2011-01-19 12.280 27,520,250 -403,500 9.71% 337,948,670
2011-01-20 2011-01-18 11.840 27,923,750 -234,000 9.85% 330,617,200
2011-01-19 2011-01-17 11.520 28,157,750 +16,500 9.94% 324,377,280
2011-01-18 2011-01-14 11.720 28,141,250 -207,500 9.93% 329,815,450
2011-01-17 2011-01-13 11.880 28,348,750 -80,000 10.00% 336,783,150
2011-01-14 2011-01-12 11.880 28,428,750 +142,500 10.03% 337,733,550
2011-01-13 2011-01-11 11.640 28,286,250 +144,000 9.98% 329,251,950
2011-01-12 2011-01-10 11.200 28,142,250 -10,000 9.93% 315,193,200
2011-01-11 2011-01-07 11.200 28,152,250 +80,500 9.93% 315,305,200
2011-01-10 2011-01-06 11.360 28,071,750 +32,000 9.91% 318,895,080
2011-01-07 2011-01-05 11.320 28,039,750 +203,500 9.89% 317,409,970
2011-01-06 2011-01-04 11.360 27,836,250 -51,500 9.82% 316,219,800
2011-01-05 2011-01-03 11.800 27,887,750 +5,000 9.84% 329,075,450
2011-01-04 2010-12-31 11.760 27,882,750 -28,500 9.84% 327,901,140
2011-01-03 2010-12-29 11.120 27,911,250 +19,000 9.85% 310,373,100
2010-12-30 2010-12-28 10.720 27,892,250 +46,500 9.84% 299,004,920
2010-12-29 2010-12-24 10.760 27,845,750 -1,000 9.83% 299,620,270
2010-12-23 2010-12-21 11.400 27,846,750 +2,000 9.83% 317,452,950
2010-12-22 2010-12-20 11.200 27,844,750 -5,500 9.83% 311,861,200
2010-12-21 2010-12-17 11.520 27,850,250 -16,000 9.83% 320,834,880
2010-12-20 2010-12-16 11.240 27,866,250 -1,000 9.83% 313,216,650
2010-12-17 2010-12-15 11.520 27,867,250 +1,500 9.83% 321,030,720
2010-12-16 2010-12-14 11.600 27,865,750 -12,500 9.83% 323,242,700
2010-12-15 2010-12-13 12.000 27,878,250 +21,500 9.84% 334,539,000
2010-12-14 2010-12-10 12.000 27,856,750 +14,500 9.83% 334,281,000
2010-12-13 2010-12-09 11.880 27,842,250 -31,000 9.83% 330,765,930
2010-12-10 2010-12-08 12.720 27,873,250 +20,500 9.84% 354,547,740
2010-12-09 2010-12-07 12.880 27,852,750 +10,500 9.83% 358,743,420
2010-12-03 2010-12-01 11.880 27,842,250 -5,500 9.83% 330,765,930
2010-11-30 2010-11-26 11.560 27,847,750 -107,000 9.83% 321,919,990
2010-11-29 2010-11-25 11.440 27,954,750 +5,000 9.87% 319,802,340
2010-11-26 2010-11-24 11.200 27,949,750 -35,500 9.86% 313,037,200
2010-11-25 2010-11-23 10.680 27,985,250 +37,000 9.88% 298,882,470
2010-11-24 2010-11-22 11.200 27,948,250 -289,500 9.86% 313,020,400
2010-11-23 2010-11-19 11.600 28,237,750 -227,500 9.97% 327,557,900
2010-11-22 2010-11-18 11.440 28,465,250 -21,250 10.05% 325,642,460
2010-11-19 2010-11-17 11.360 28,486,500 -24,500 10.05% 323,606,640
2010-11-18 2010-11-16 12.240 28,511,000 -37,500 10.06% 348,974,640
2010-11-17 2010-11-15 12.320 28,548,500 -35,450 10.08% 351,717,520
2010-11-16 2010-11-12 12.160 28,583,950 -251,550 10.09% 347,580,832
2010-11-15 2010-11-11 12.520 28,835,500 -515,000 10.19% 361,020,460
2010-11-12 2010-11-10 11.440 29,350,500 +284,000 10.37% 335,769,720
2010-11-11 2010-11-09 11.360 29,066,500 +271,500 10.27% 330,195,440
2010-11-10 2010-11-08 11.080 28,795,000 +80,000 10.18% 319,048,600
2010-11-09 2010-11-05 11.000 28,715,000 +140,000 10.15% 315,865,000
2010-11-08 2010-11-04 11.160 28,575,000 +109,500 10.10% 318,897,000
2010-11-05 2010-11-03 11.400 28,465,500 +4,500 10.06% 324,506,700
2010-11-04 2010-11-02 11.360 28,461,000 +2,000 10.06% 323,316,960
2010-11-03 2010-11-01 11.360 28,459,000 +11,500 10.06% 323,294,240
2010-11-02 2010-10-29 10.960 28,447,500 -63,500 10.05% 311,784,600
2010-11-01 2010-10-28 11.320 28,511,000 -7,000 10.08% 322,744,520
2010-10-29 2010-10-27 11.200 28,518,000 +157,000 10.08% 319,401,600
2010-10-28 2010-10-26 11.080 28,361,000 +208,000 10.02% 314,239,880
2010-10-27 2010-10-25 10.760 28,153,000 +53,000 9.95% 302,926,280
2010-10-26 2010-10-22 10.200 28,100,000 -2,000 9.93% 286,620,000
2010-10-25 2010-10-21 10.440 28,102,000 -201,500 9.93% 293,384,880
2010-10-22 2010-10-20 10.520 28,303,500 -112,500 10.00% 297,752,820
2010-10-21 2010-10-19 10.840 28,416,000 -69,000 10.04% 308,029,440
2010-10-20 2010-10-18 10.760 28,485,000 -9,000 10.07% 306,498,600
2010-10-19 2010-10-15 11.560 28,494,000 +19,000 10.07% 329,390,640
2010-10-18 2010-10-14 11.160 28,475,000 +117,000 10.06% 317,781,000
2010-10-15 2010-10-13 10.920 28,358,000 -77,000 10.02% 309,669,360
2010-10-14 2010-10-12 11.080 28,435,000 -158,500 10.05% 315,059,800
2010-10-13 2010-10-11 10.840 28,593,500 -293,500 10.11% 309,953,540
2010-10-12 2010-10-08 11.000 28,887,000 -330,500 10.21% 317,757,000
2010-10-11 2010-10-07 11.320 29,217,500 +282,000 10.33% 330,742,100
2010-10-08 2010-10-06 10.720 28,935,500 +764,000 10.23% 310,188,560
2010-10-07 2010-10-05 10.640 28,171,500 -508,500 9.96% 299,744,760
2010-10-06 2010-10-04 9.880 28,680,000 +620,000 10.14% 283,358,400
2010-10-05 2010-09-30 9.520 28,060,000 -204,500 9.92% 267,131,200
2010-10-04 2010-09-29 9.400 28,264,500 -84,000 9.99% 265,686,300
2010-09-30 2010-09-28 9.400 28,348,500 +500 10.02% 266,475,900
2010-09-29 2010-09-27 9.760 28,348,000 -10,500 10.99% 276,676,480
2010-09-28 2010-09-24 9.440 28,358,500 +14,500 10.99% 267,704,240
2010-09-27 2010-09-22 9.320 28,344,000 -7,000 10.99% 264,166,080
2010-09-24 2010-09-21 9.440 28,351,000 +11,000 10.99% 267,633,440
2010-09-22 2010-09-20 9.080 28,340,000 -122,500 10.99% 257,327,200
2010-09-21 2010-09-17 8.960 28,462,500 -310,500 11.03% 255,024,000
2010-09-20 2010-09-16 8.920 28,773,000 -279,500 11.16% 256,655,160
2010-09-17 2010-09-15 9.160 29,052,500 -11,000 11.26% 266,120,900
2010-09-16 2010-09-14 9.480 29,063,500 +500 11.27% 275,521,980
2010-09-15 2010-09-13 9.560 29,063,000 +2,664,000 11.27% 277,842,280
2010-09-13 2010-09-09 10.120 26,399,000 +500 10.23% 267,157,880
2010-09-10 2010-09-08 9.640 26,398,500 +10,000 10.23% 254,481,540
2010-09-09 2010-09-07 9.520 26,388,500 +4,000 10.23% 251,218,520
2010-09-08 2010-09-06 9.520 26,384,500 +33,500 10.23% 251,180,440
2010-09-07 2010-09-03 9.280 26,351,000 +6,500 10.22% 244,537,280
2010-09-06 2010-09-02 9.160 26,344,500 +16,500 10.21% 241,315,620
2010-09-03 2010-09-01 8.520 26,328,000 -2,000 10.21% 224,314,560
2010-09-02 2010-08-31 8.280 26,330,000 -4,000 10.21% 218,012,400
2010-09-01 2010-08-30 8.200 26,334,000 -500 10.21% 215,938,800
2010-08-31 2010-08-27 8.560 26,334,500 -4,500 10.21% 225,423,320
2010-08-30 2010-08-26 8.840 26,339,000 -2,000 10.21% 232,836,760
2010-08-27 2010-08-25 8.800 26,341,000 -3,500 10.21% 231,800,800
2010-08-26 2010-08-24 9.120 26,344,500 -2,000 10.21% 240,261,840
2010-08-25 2010-08-23 9.080 26,346,500 +500 10.21% 239,226,220
2010-08-24 2010-08-20 9.160 26,346,000 -500 10.21% 241,329,360
2010-08-23 2010-08-19 9.160 26,346,500 -1,500 10.21% 241,333,940
2010-08-20 2010-08-18 9.360 26,348,000 -28,000 10.21% 246,617,280
2010-08-19 2010-08-17 9.080 26,376,000 -2,500 10.23% 239,494,080
2010-08-18 2010-08-16 8.920 26,378,500 -7,000 10.23% 235,296,220
2010-08-17 2010-08-13 9.080 26,385,500 -3,500 10.23% 239,580,340
2010-08-16 2010-08-12 8.920 26,389,000 -3,500 10.23% 235,389,880
2010-08-13 2010-08-11 8.920 26,392,500 -1,000 10.23% 235,421,100
2010-08-12 2010-08-10 9.000 26,393,500 +421,500 10.23% 237,541,500
2010-08-09 2010-08-05 9.240 25,972,000 -2,000 10.07% 239,981,280
2010-08-06 2010-08-04 9.040 25,974,000 +43,500 10.07% 234,804,960
2010-08-05 2010-08-03 9.080 25,930,500 +17,000 10.05% 235,448,940
2010-08-04 2010-08-02 8.920 25,913,500 +11,000 10.05% 231,148,420
2010-07-30 2010-07-28 8.880 25,902,500 +475,500 10.04% 230,014,200
2010-07-29 2010-07-27 8.160 25,427,000 +3,500 9.86% 207,484,320
2010-07-28 2010-07-26 7.720 25,423,500 +500 9.86% 196,269,420
2010-07-27 2010-07-23 7.600 25,423,000 +6,000 9.86% 193,214,800
2010-07-26 2010-07-22 7.880 25,417,000 +10,000 9.85% 200,285,960
2010-07-23 2010-07-21 7.480 25,407,000 +15,000 9.85% 190,044,360
2010-07-22 2010-07-20 6.960 25,392,000 +1,000 9.84% 176,728,320
2010-07-21 2010-07-19 6.800 25,391,000 -1,500 9.84% 172,658,800
2010-07-20 2010-07-16 6.840 25,392,500 +24,998,000 9.84% 173,684,700
2010-07-19 2010-07-15 6.720 394,500 +500 0.15% 2,651,040
2010-07-16 2010-07-14 6.720 394,000 +6,000 0.15% 2,647,680
2010-07-15 2010-07-13 6.800 388,000 +500 0.15% 2,638,400
2010-07-14 2010-07-12 6.800 387,500 +6,500 0.15% 2,635,000
2010-07-13 2010-07-09 6.520 381,000 +6,000 0.15% 2,484,120
2010-05-14 2010-05-12 6.528 375,000 -1,851 0.15% 2,447,918
2010-05-10 2010-05-06 6.568 376,851 -171,341 0.15% 2,475,001
2010-05-07 2010-05-05 7.005 548,192 +8,542 0.21% 3,840,318
2010-05-06 2010-05-04 7.045 539,650 -6,030 0.21% 3,801,958
2010-05-05 2010-05-03 6.966 545,680 -5,527 0.21% 3,801,000
2010-05-04 2010-04-30 7.563 551,207 +29,645 0.21% 4,168,599
2010-05-03 2010-04-29 7.563 521,562 +19,094 0.20% 3,944,404
2010-04-30 2010-04-28 8.080 502,468 +125,617 0.19% 4,060,002
2010-04-29 2010-04-27 8.478 376,851 +158,278 0.15% 3,195,002
2010-03-05 2010-03-03 8.797 218,573 -37,686 0.08% 1,922,696
2010-02-09 2010-02-05 8.120 256,259 +37,686 0.10% 2,080,804
2010-02-08 2010-02-04 8.279 218,573 -25,124 0.08% 1,809,596
2010-02-05 2010-02-03 8.478 243,697 -37,685 0.09% 2,066,101
2010-02-03 2010-02-01 8.080 281,382 +50,247 0.11% 2,273,601
2010-01-27 2010-01-25 8.916 231,135 +206,012 0.09% 2,060,799
2010-01-26 2010-01-22 8.399 25,123 +12,561 0.01% 210,997
2010-01-25 2010-01-21 8.757 12,562 +12,562 0.00% 110,003
2009-12-09 2009-12-07 11.384 0 -163,302
2009-12-08 2009-12-04 11.026 163,302 +163,302 0.06% 1,800,500
2009-12-01 2009-11-27 8.956 0 -40,197
2009-11-26 2009-11-24 9.433 40,197 +40,197 0.02% 379,196
2009-11-10 2009-11-06 6.607 0 -1,027,547
2009-11-09 2009-11-05 6.926 1,027,547 -546,684 0.41% 7,116,603
2009-11-06 2009-11-04 7.045 1,574,231 -435,640 0.63% 11,090,817
2009-11-05 2009-11-03 7.165 2,009,871 -1,507,403 0.80% 14,400,000
2009-11-04 2009-11-02 7.204 3,517,274 -2,042,532 1.40% 25,339,999
2009-11-03 2009-10-30 7.881 5,559,806 2.21% 43,817,404

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top