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: KGI ASIA LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 4.030 4,345,300 +0 0.24% 17,511,559
2025-10-13 2025-10-09 4.120 4,345,300 +0 0.24% 17,902,636
2025-10-10 2025-10-08 4.160 4,345,300 -2,000 0.24% 18,076,448
2025-10-09 2025-10-06 4.290 4,347,300 -2,000 0.24% 18,649,917
2025-10-08 2025-10-03 4.290 4,349,300 +4,000 0.24% 18,658,497
2025-08-20 2025-08-18 4.750 4,345,300 -700 0.24% 20,640,175
2025-07-29 2025-07-25 3.900 4,346,000 -500 0.24% 16,949,400
2025-05-15 2025-05-13 3.630 4,346,500 -52,500 0.24% 15,777,795
2025-04-02 2025-03-31 3.890 4,399,000 +800,000 0.24% 17,112,110
2025-03-25 2025-03-21 3.170 3,599,000 +142,000 0.20% 11,408,830
2025-03-24 2025-03-20 3.110 3,457,000 +804,000 0.19% 10,751,270
2025-03-17 2025-03-13 2.710 2,653,000 -500,000 0.15% 7,189,630
2025-01-21 2025-01-17 3.000 3,153,000 +16,000 0.17% 9,459,000
2025-01-20 2025-01-16 3.160 3,137,000 +36,000 0.17% 9,912,920
2025-01-10 2025-01-08 3.130 3,101,000 +238,000 0.17% 9,706,130
2025-01-09 2025-01-07 3.190 2,863,000 +234,000 0.16% 9,132,970
2025-01-08 2025-01-06 3.140 2,629,000 +558,000 0.15% 8,255,060
2025-01-07 2025-01-03 2.850 2,071,000 -20,000 0.11% 5,902,350
2025-01-06 2025-01-02 2.710 2,091,000 +12,000 0.12% 5,666,610
2024-12-27 2024-12-20 2.630 2,079,000 +304,000 0.12% 5,467,770
2024-12-23 2024-12-19 2.650 1,775,000 +32,000 0.10% 4,703,750
2024-12-20 2024-12-18 2.640 1,743,000 +6,000 0.10% 4,601,520
2024-12-19 2024-12-17 2.710 1,737,000 +14,000 0.10% 4,707,270
2024-12-18 2024-12-16 2.740 1,723,000 +134,000 0.10% 4,721,020
2024-12-17 2024-12-13 2.410 1,589,000 +150,000 0.09% 3,829,490
2024-12-16 2024-12-12 2.430 1,439,000 +946,000 0.08% 3,496,770
2024-12-13 2024-12-11 2.570 493,000 +38,000 0.03% 1,267,010
2024-12-12 2024-12-10 2.460 455,000 +342,000 0.03% 1,119,300
2024-10-02 2024-09-27 3.360 113,000 -304,000 0.01% 379,680
2024-09-26 2024-09-24 3.370 417,000 +30,000 0.04% 1,405,290
2024-09-25 2024-09-23 3.400 387,000 -50,000 0.04% 1,315,800
2024-09-23 2024-09-19 2.920 437,000 +50,000 0.05% 1,276,040
2024-09-20 2024-09-17 2.980 387,000 -30,000 0.04% 1,153,260
2024-09-19 2024-09-16 2.660 417,000 +20,000 0.04% 1,109,220
2024-09-09 2024-09-04 1.780 397,000 +52,000 0.04% 706,660
2024-09-04 2024-09-02 1.470 345,000 +30,000 0.04% 507,150
2024-09-03 2024-08-30 1.370 315,000 +42,000 0.03% 431,550
2024-08-30 2024-08-28 1.330 273,000 +32,000 0.03% 363,090
2024-08-29 2024-08-27 1.360 241,000 +68,000 0.03% 327,760
2024-08-13 2024-08-09 1.050 173,000 +30,000 0.02% 181,650
2024-08-12 2024-08-08 1.050 143,000 +30,000 0.02% 150,150
2024-03-26 2024-03-22 0.490 113,000 -2,500 0.04% 55,370
2024-03-07 2024-03-05 0.490 115,500 -3,100 0.04% 56,595
2024-02-26 2024-02-22 0.495 118,600 -16,000 0.05% 58,707
2024-02-22 2024-02-20 0.540 134,600 +16,000 0.05% 72,684
2023-11-14 2023-11-10 3.300 118,600 -2,000 0.05% 391,380
2022-06-22 2022-06-20 0.640 120,600 -1,000 0.05% 77,184
2021-08-10 2021-08-06 1.030 121,600 -1,000 0.06% 125,248
2021-05-26 2021-05-24 1.150 122,600 +5,000 0.07% 140,990
2021-05-06 2021-05-04 1.080 117,600 +10,000 0.06% 127,008
2021-01-21 2021-01-19 1.040 107,600 -1,100 0.06% 111,904
2020-04-24 2020-04-22 1.510 108,700 -5,000 0.09% 164,137
2020-02-19 2020-02-17 2.530 113,700 -1,000 0.09% 287,661
2020-01-20 2020-01-16 3.010 114,700 -400 0.09% 345,247
2020-01-15 2020-01-13 3.270 115,100 -7,500 0.09% 376,377
2020-01-08 2020-01-06 3.720 122,600 -2,500 0.10% 456,072
2020-01-07 2020-01-03 3.340 125,100 -600 0.10% 417,834
2019-12-18 2019-12-16 1.980 125,700 -4,000 0.10% 248,886
2019-11-27 2019-11-25 1.820 129,700 -11,600 0.10% 236,054
2019-11-25 2019-11-21 2.000 141,300 +6,600 0.11% 282,600
2019-11-15 2019-11-13 3.660 134,700 +5,000 0.11% 493,002
2019-11-13 2019-11-11 4.260 129,700 +5,000 0.10% 552,522
2018-07-31 2018-07-27 7.100 124,700 +100 0.10% 885,370
2018-03-22 2018-03-20 8.000 124,600 -2,500 0.10% 996,800
2018-03-08 2018-03-06 8.500 127,100 +5,000 0.10% 1,080,350
2018-02-21 2018-02-15 9.500 122,100 +4,500 0.10% 1,159,950
2018-02-02 2018-01-31 12.800 117,600 +5,000 0.11% 1,505,280
2018-01-30 2018-01-26 13.800 112,600 -900 0.11% 1,553,880
2018-01-29 2018-01-25 13.400 113,500 -200 0.11% 1,520,900
2018-01-23 2018-01-19 13.600 113,700 +200 0.11% 1,546,320
2018-01-22 2018-01-18 13.000 113,500 -4,000 0.11% 1,475,500
2018-01-18 2018-01-16 14.600 117,500 +4,000 0.11% 1,715,500
2018-01-17 2018-01-15 15.600 113,500 -1,000 0.11% 1,770,600
2018-01-16 2018-01-12 15.000 114,500 -2,600 0.11% 1,717,500
2018-01-15 2018-01-11 15.000 117,100 -4,900 0.11% 1,756,500
2018-01-12 2018-01-10 14.800 122,000 +8,500 0.12% 1,805,600
2018-01-10 2018-01-08 14.400 113,500 -500 0.11% 1,634,400
2017-10-23 2017-10-19 15.400 114,000 -7,500 0.11% 1,755,600
2017-10-20 2017-10-18 15.600 121,500 +2,500 0.12% 1,895,400
2017-10-19 2017-10-17 16.200 119,000 +7,500 0.12% 1,927,800
2017-10-17 2017-10-13 15.400 111,500 -1,500 0.11% 1,717,100
2017-10-13 2017-10-11 15.000 113,000 -3,500 0.11% 1,695,000
2017-10-09 2017-10-04 16.000 116,500 -100 0.11% 1,864,000
2017-10-06 2017-10-03 15.600 116,600 -1,000 0.11% 1,818,960
2017-10-03 2017-09-28 15.600 117,600 +1,000 0.11% 1,834,560
2017-09-25 2017-09-21 16.200 116,600 -1,000 0.11% 1,888,920
2017-09-22 2017-09-20 16.000 117,600 +1,000 0.11% 1,881,600
2017-09-18 2017-09-14 17.400 116,600 +500 0.11% 2,028,840
2017-09-15 2017-09-13 18.200 116,100 -10,500 0.11% 2,113,020
2017-09-14 2017-09-12 18.400 126,600 -5,000 0.12% 2,329,440
2017-09-13 2017-09-11 18.200 131,600 +500 0.13% 2,395,120
2017-09-12 2017-09-08 18.000 131,100 +10,000 0.13% 2,359,800
2017-09-07 2017-09-05 17.200 121,100 -1,500 0.12% 2,082,920
2017-09-06 2017-09-04 17.600 122,600 +5,700 0.12% 2,157,760
2017-08-30 2017-08-28 16.600 116,900 -300 0.11% 1,940,540
2017-08-29 2017-08-25 16.600 117,200 +600 0.11% 1,945,520
2017-08-22 2017-08-18 16.400 116,600 +300 0.11% 1,912,240
2017-08-18 2017-08-16 16.000 116,300 +300 0.11% 1,860,800
2017-08-14 2017-08-10 15.800 116,000 -10,000 0.11% 1,832,800
2017-08-11 2017-08-09 16.400 126,000 -100 0.12% 2,066,400
2017-08-07 2017-08-03 16.000 126,100 -500 0.12% 2,017,600
2017-08-04 2017-08-02 15.600 126,600 -300 0.12% 1,974,960
2017-08-03 2017-08-01 15.200 126,900 -500 0.15% 1,928,880
2017-08-01 2017-07-28 16.400 127,400 +900 0.15% 2,089,360
2017-07-28 2017-07-26 16.000 126,500 -22,500 0.15% 2,024,000
2017-07-27 2017-07-25 16.000 149,000 +22,500 0.17% 2,384,000
2017-07-25 2017-07-21 13.400 126,500 -1,600 0.15% 1,695,100
2017-07-21 2017-07-19 12.800 128,100 +1,600 0.15% 1,639,680
2017-07-06 2017-07-04 10.600 126,500 -2,500 0.15% 1,340,900
2017-07-05 2017-07-03 10.400 129,000 -5,000 0.15% 1,341,600
2017-06-30 2017-06-28 10.400 134,000 -10,000 0.16% 1,393,600
2017-06-29 2017-06-27 10.600 144,000 +2,500 0.17% 1,526,400
2017-06-20 2017-06-16 11.200 141,500 -5,000 0.16% 1,584,800
2017-06-19 2017-06-15 11.000 146,500 -1,000 0.17% 1,611,500
2017-06-13 2017-06-09 11.600 147,500 +5,000 0.17% 1,711,000
2017-06-06 2017-06-02 11.000 142,500 +500 0.17% 1,567,500
2017-05-31 2017-05-26 11.800 142,000 -5,000 0.17% 1,675,600
2017-05-29 2017-05-25 11.800 147,000 -600 0.17% 1,734,600
2017-05-25 2017-05-23 11.400 147,600 -2,600 0.17% 1,682,640
2017-05-17 2017-05-15 11.600 150,200 +500 0.17% 1,742,320
2017-05-12 2017-05-10 12.200 149,700 +1,600 0.17% 1,826,340
2017-05-11 2017-05-09 12.200 148,100 -2,500 0.17% 1,806,820
2017-04-27 2017-04-25 12.000 150,600 -500 0.18% 1,807,200
2017-04-20 2017-04-18 10.800 151,100 +1,000 0.18% 1,631,880
2017-04-18 2017-04-12 12.400 150,100 +1,500 0.17% 1,861,240
2017-04-12 2017-04-10 13.200 148,600 +4,000 0.17% 1,961,520
2017-04-11 2017-04-07 13.400 144,600 +5,000 0.17% 1,937,640
2017-03-24 2017-03-22 14.000 139,600 -400 0.16% 1,954,400
2017-03-22 2017-03-20 13.800 140,000 -5,500 0.16% 1,932,000
2017-03-21 2017-03-17 13.800 145,500 +5,500 0.17% 2,007,900
2017-03-17 2017-03-15 14.200 140,000 +5,000 0.16% 1,988,000
2017-03-07 2017-03-03 15.000 135,000 -300 0.16% 2,025,000
2017-03-03 2017-03-01 14.600 135,300 -1,000 0.16% 1,975,380
2017-02-15 2017-02-13 15.200 136,300 -600 0.16% 2,071,760
2017-02-08 2017-02-06 15.000 136,900 -1,000 0.16% 2,053,500
2017-01-25 2017-01-23 14.400 137,900 +1,000 0.16% 1,985,760
2017-01-24 2017-01-20 14.400 136,900 -1,300 0.16% 1,971,360
2017-01-23 2017-01-19 14.200 138,200 +1,300 0.16% 1,962,440
2016-12-16 2016-12-14 13.400 136,900 -400 0.16% 1,834,460
2016-12-06 2016-12-02 14.000 137,300 -500 0.16% 1,922,200
2016-11-30 2016-11-28 14.400 137,800 -5,000 0.16% 1,984,320
2016-11-29 2016-11-25 13.600 142,800 +5,000 0.17% 1,942,080
2016-11-28 2016-11-24 14.400 137,800 -4,500 0.16% 1,984,320
2016-11-24 2016-11-22 13.800 142,300 +5,000 0.17% 1,963,740
2016-11-10 2016-11-08 15.200 137,300 -7,200 0.16% 2,086,960
2016-10-27 2016-10-25 16.600 144,500 -1,600 0.17% 2,398,700
2016-10-25 2016-10-20 17.000 146,100 -2,500 0.17% 2,483,700
2016-10-24 2016-10-19 17.800 148,600 -2,500 0.17% 2,645,080
2016-10-17 2016-10-13 17.200 151,100 -27,500 0.18% 2,598,920
2016-10-07 2016-10-05 17.800 178,600 +32,500 0.21% 3,179,080
2016-09-29 2016-09-27 17.400 146,100 -1,000 0.17% 2,542,140
2016-09-15 2016-09-13 17.600 147,100 -12,300 0.17% 2,588,960
2016-09-13 2016-09-09 18.200 159,400 -500 0.19% 2,901,080
2016-09-12 2016-09-08 18.200 159,900 -10,000 0.19% 2,910,180
2016-09-08 2016-09-06 18.200 169,900 +10,000 0.20% 3,092,180
2016-09-02 2016-08-31 18.400 159,900 -25,000 0.19% 2,942,160
2016-09-01 2016-08-30 19.000 184,900 +2,500 0.22% 3,513,100
2016-08-24 2016-08-22 18.000 182,400 -1,500 0.21% 3,283,200
2016-08-19 2016-08-17 18.200 183,900 -3,000 0.21% 3,346,980
2016-08-18 2016-08-16 18.200 186,900 +1,500 0.22% 3,401,580
2016-08-11 2016-08-09 18.800 185,400 -3,000 0.22% 3,485,520
2016-08-10 2016-08-08 18.800 188,400 +3,000 0.22% 3,541,920
2016-07-29 2016-07-27 20.800 185,400 +5,800 0.22% 3,856,320
2016-07-28 2016-07-26 20.200 179,600 +2,000 0.21% 3,627,920
2016-07-27 2016-07-25 20.000 177,600 -700 0.21% 3,552,000
2016-07-22 2016-07-20 21.200 178,300 -300 0.21% 3,779,960
2016-07-21 2016-07-19 21.200 178,600 -800 0.21% 3,786,320
2016-07-19 2016-07-15 21.600 179,400 -500 0.21% 3,875,040
2016-07-18 2016-07-14 22.000 179,900 +1,500 0.21% 3,957,800
2016-07-15 2016-07-13 22.200 178,400 +15,000 0.21% 3,960,480
2016-07-14 2016-07-12 21.800 163,400 -3,500 0.19% 3,562,120
2016-07-13 2016-07-11 21.400 166,900 +4,300 0.19% 3,571,660
2016-07-11 2016-07-07 22.200 162,600 -5,000 0.22% 3,609,720
2016-07-08 2016-07-06 21.800 167,600 +2,000 0.23% 3,653,680
2016-07-07 2016-07-05 21.200 165,600 +8,600 0.23% 3,510,720
2016-07-06 2016-07-04 21.400 157,000 +6,700 0.22% 3,359,800
2016-06-30 2016-06-28 19.400 150,300 -2,500 0.21% 2,915,820
2016-06-29 2016-06-27 19.400 152,800 +2,500 0.21% 2,964,320
2016-06-28 2016-06-24 20.000 150,300 -4,100 0.21% 3,006,000
2016-06-27 2016-06-23 19.600 154,400 +2,000 0.21% 3,026,240
2016-06-23 2016-06-21 20.800 152,400 -800 0.21% 3,169,920
2016-06-14 2016-06-10 19.800 153,200 -3,000 0.21% 3,033,360
2016-06-13 2016-06-08 20.200 156,200 -2,500 0.21% 3,155,240
2016-06-10 2016-06-07 20.400 158,700 -9,300 0.22% 3,237,480
2016-06-08 2016-06-06 20.000 168,000 +3,800 0.23% 3,360,000
2016-06-07 2016-06-03 23.600 164,200 +5,400 0.23% 3,875,120
2016-06-06 2016-06-02 23.600 158,800 -5,900 0.22% 3,747,680
2016-06-03 2016-06-01 24.000 164,700 -5,500 0.23% 3,952,800
2016-06-02 2016-05-31 23.400 170,200 +500 0.23% 3,982,680
2016-06-01 2016-05-30 24.000 169,700 +14,300 0.23% 4,072,800
2016-05-31 2016-05-27 25.000 155,400 -1,000 0.21% 3,885,000
2016-05-30 2016-05-26 23.800 156,400 +3,800 0.21% 3,722,320
2016-05-27 2016-05-25 24.800 152,600 -9,200 0.21% 3,784,480
2016-05-26 2016-05-24 22.400 161,800 -12,000 0.22% 3,624,320
2016-05-25 2016-05-23 22.600 173,800 +18,000 0.24% 3,927,880
2016-05-24 2016-05-20 24.000 155,800 -4,300 0.21% 3,739,200
2016-05-23 2016-05-19 21.600 160,100 -44,500 0.22% 3,458,160
2016-05-20 2016-05-18 22.200 204,600 -14,100 0.28% 4,542,120
2016-05-19 2016-05-17 20.600 218,700 -10,000 0.30% 4,505,220
2016-05-18 2016-05-16 20.200 228,700 -1,900 0.31% 4,619,740
2016-05-17 2016-05-13 20.200 230,600 +3,900 0.32% 4,658,120
2016-05-16 2016-05-12 17.800 226,700 -5,000 0.31% 4,035,260
2016-05-13 2016-05-11 17.400 231,700 +8,000 0.32% 4,031,580
2016-05-12 2016-05-10 18.400 223,700 +42,000 0.31% 4,116,080
2016-05-11 2016-05-09 18.800 181,700 -21,000 0.25% 3,415,960
2016-05-10 2016-05-06 18.600 202,700 -1,400 0.28% 3,770,220
2016-05-09 2016-05-05 17.000 204,100 -7,100 0.28% 3,469,700
2016-05-06 2016-05-04 16.200 211,200 +3,000 0.29% 3,421,440
2016-05-05 2016-05-03 15.600 208,200 -2,300 0.29% 3,247,920
2016-05-04 2016-04-29 15.200 210,500 -2,700 0.29% 3,199,600
2016-04-29 2016-04-27 15.600 213,200 -5,000 0.29% 3,325,920
2016-04-28 2016-04-26 15.600 218,200 -10,300 0.30% 3,403,920
2016-04-27 2016-04-25 15.600 228,500 -3,300 0.31% 3,564,600
2016-04-26 2016-04-22 15.800 231,800 -6,000 0.32% 3,662,440
2016-04-25 2016-04-21 16.200 237,800 +8,500 0.33% 3,852,360
2016-04-22 2016-04-20 16.400 229,300 +3,500 0.31% 3,760,520
2016-04-20 2016-04-18 16.000 225,800 +2,500 0.31% 3,612,800
2016-04-19 2016-04-15 15.800 223,300 +11,000 0.31% 3,528,140
2016-04-18 2016-04-14 16.000 212,300 -6,700 0.29% 3,396,800
2016-04-15 2016-04-13 16.000 219,000 -13,000 0.30% 3,504,000
2016-04-14 2016-04-12 16.000 232,000 -8,500 0.32% 3,712,000
2016-04-13 2016-04-11 15.400 240,500 -10,000 0.33% 3,703,700
2016-04-12 2016-04-08 15.000 250,500 +31,000 0.34% 3,757,500
2016-04-11 2016-04-07 14.800 219,500 -4,000 0.30% 3,248,600
2016-04-08 2016-04-06 13.200 223,500 +2,500 0.31% 2,950,200
2016-04-07 2016-04-05 12.800 221,000 +1,000 0.30% 2,828,800
2016-04-06 2016-04-01 13.200 220,000 +5,000 0.30% 2,904,000
2016-04-05 2016-03-31 13.400 215,000 -5,000 0.30% 2,881,000
2016-04-01 2016-03-30 12.800 220,000 +5,000 0.30% 2,816,000
2016-03-31 2016-03-29 12.600 215,000 -55,900 0.30% 2,709,000
2016-03-30 2016-03-24 12.000 270,900 -15,400 0.37% 3,250,800
2016-03-29 2016-03-23 12.000 286,300 +54,300 0.39% 3,435,600
2016-03-24 2016-03-22 12.800 232,000 +10,000 0.32% 2,969,600
2016-03-23 2016-03-21 13.200 222,000 +4,000 0.30% 2,930,400
2016-03-22 2016-03-18 13.000 218,000 -19,000 0.30% 2,834,000
2016-03-21 2016-03-17 12.400 237,000 +11,000 0.33% 2,938,800
2016-03-18 2016-03-16 12.600 226,000 -39,000 0.31% 2,847,600
2016-03-17 2016-03-15 12.000 265,000 -30,000 0.36% 3,180,000
2016-03-16 2016-03-14 12.200 295,000 +56,500 0.40% 3,599,000
2016-03-15 2016-03-11 12.800 238,500 -29,000 0.33% 3,052,800
2016-03-14 2016-03-10 12.400 267,500 +5,800 0.37% 3,317,000
2016-03-11 2016-03-09 12.800 261,700 -10,600 0.36% 3,349,760
2016-03-10 2016-03-08 13.000 272,300 +3,500 0.37% 3,539,900
2016-03-09 2016-03-07 13.800 268,800 +36,600 0.37% 3,709,440
2016-03-08 2016-03-04 12.200 232,200 -5,000 0.32% 2,832,840
2016-03-07 2016-03-03 12.000 237,200 +9,000 0.33% 2,846,400
2016-03-04 2016-03-02 11.800 228,200 -36,600 0.31% 2,692,760
2016-03-03 2016-03-01 11.600 264,800 +28,300 0.36% 3,071,680
2016-03-02 2016-02-29 11.800 236,500 -2,500 0.32% 2,790,700
2016-03-01 2016-02-26 12.200 239,000 -1,000 0.33% 2,915,800
2016-02-29 2016-02-25 11.800 240,000 +4,500 0.33% 2,832,000
2016-02-26 2016-02-24 12.600 235,500 -4,000 0.32% 2,967,300
2016-02-25 2016-02-23 12.600 239,500 +7,800 0.33% 3,017,700
2016-02-24 2016-02-22 13.000 231,700 +14,500 0.32% 3,012,100
2016-02-23 2016-02-19 12.000 217,200 +2,900 0.30% 2,606,400
2016-02-22 2016-02-18 12.200 214,300 +4,000 0.29% 2,614,460
2016-02-18 2016-02-16 12.000 210,300 -900 0.29% 2,523,600
2016-02-17 2016-02-15 12.000 211,200 -17,900 0.29% 2,534,400
2016-02-16 2016-02-12 11.600 229,100 +300 0.31% 2,657,560
2016-02-15 2016-02-11 11.800 228,800 +17,200 0.31% 2,699,840
2016-02-12 2016-02-05 12.400 211,600 -52,600 0.29% 2,623,840
2016-02-11 2016-02-04 12.200 264,200 +84,400 0.36% 3,223,240
2016-02-05 2016-02-03 11.600 179,800 +25,600 0.25% 2,085,680
2016-02-04 2016-02-02 12.000 154,200 +2,000 0.21% 1,850,400
2016-02-03 2016-02-01 11.600 152,200 +13,200 0.21% 1,765,520
2016-02-02 2016-01-29 14.800 139,000 -3,000 0.19% 2,057,200
2016-02-01 2016-01-28 14.600 142,000 +10,700 0.19% 2,073,200
2016-01-29 2016-01-27 15.200 131,300 -8,200 0.18% 1,995,760
2016-01-28 2016-01-26 15.000 139,500 +3,600 0.19% 2,092,500
2016-01-27 2016-01-25 15.800 135,900 -8,100 0.19% 2,147,220
2016-01-26 2016-01-22 15.200 144,000 +5,000 0.20% 2,188,800
2016-01-25 2016-01-21 15.400 139,000 -5,000 0.19% 2,140,600
2016-01-22 2016-01-20 16.200 144,000 +26,000 0.20% 2,332,800
2016-01-21 2016-01-19 16.800 118,000 -18,800 0.16% 1,982,400
2016-01-20 2016-01-18 15.800 136,800 -2,300 0.19% 2,161,440
2016-01-19 2016-01-15 15.000 139,100 +2,700 0.19% 2,086,500
2016-01-18 2016-01-14 15.400 136,400 +2,300 0.19% 2,100,560
2016-01-15 2016-01-13 15.200 134,100 -22,000 0.18% 2,038,320
2016-01-14 2016-01-12 15.000 156,100 -2,600 0.21% 2,341,500
2016-01-13 2016-01-11 14.800 158,700 +24,000 0.22% 2,348,760
2016-01-12 2016-01-08 16.200 134,700 -13,400 0.18% 2,182,140
2016-01-11 2016-01-07 15.800 148,100 -500 0.20% 2,339,980
2016-01-08 2016-01-06 16.800 148,600 -25,000 0.20% 2,496,480
2016-01-07 2016-01-05 17.200 173,600 +11,500 0.24% 2,985,920
2016-01-06 2016-01-04 18.000 162,100 +6,700 0.22% 2,917,800
2016-01-05 2015-12-31 19.400 155,400 +13,300 0.21% 3,014,760
2016-01-04 2015-12-29 20.600 142,100 -2,800 0.20% 2,927,260
2015-12-30 2015-12-28 20.200 144,900 +13,700 0.20% 2,926,980
2015-12-29 2015-12-24 19.400 131,200 -8,600 0.18% 2,545,280
2015-12-28 2015-12-22 19.000 139,800 -7,600 0.19% 2,656,200
2015-12-23 2015-12-21 19.200 147,400 +21,000 0.20% 2,830,080
2015-12-22 2015-12-18 19.200 126,400 -1,000 0.17% 2,426,880
2015-12-21 2015-12-17 18.400 127,400 -12,000 0.17% 2,344,160
2015-12-18 2015-12-16 18.600 139,400 -41,100 0.19% 2,592,840
2015-12-17 2015-12-15 18.600 180,500 +48,900 0.25% 3,357,300
2015-12-16 2015-12-14 19.000 131,600 +9,600 0.18% 2,500,400
2015-12-15 2015-12-11 17.400 122,000 -12,200 0.17% 2,122,800
2015-12-14 2015-12-10 18.200 134,200 -383,900 0.18% 2,442,440
2015-12-11 2015-12-09 22.200 518,100 -25,100 0.71% 11,501,820
2015-12-10 2015-12-08 21.000 543,200 -19,400 0.75% 11,407,200
2015-12-09 2015-12-07 21.400 562,600 +32,900 0.77% 12,039,640
2015-12-08 2015-12-04 18.000 529,700 -44,600 0.73% 9,534,600
2015-12-07 2015-12-03 18.800 574,300 +376,500 0.79% 10,796,840
2015-12-04 2015-12-02 15.000 197,800 +43,500 0.27% 2,967,000
2015-12-01 2015-11-27 14.600 154,300 -22,400 0.21% 2,252,780
2015-11-30 2015-11-26 14.600 176,700 -15,800 0.24% 2,579,820
2015-11-27 2015-11-25 14.400 192,500 +15,300 0.26% 2,772,000
2015-11-26 2015-11-24 14.600 177,200 +15,500 0.24% 2,587,120
2015-11-25 2015-11-23 15.000 161,700 +5,000 0.22% 2,425,500
2015-11-24 2015-11-20 15.000 156,700 -18,000 0.22% 2,350,500
2015-11-23 2015-11-19 15.200 174,700 -14,000 0.24% 2,655,440
2015-11-20 2015-11-18 14.200 188,700 +5,000 0.26% 2,679,540
2015-11-19 2015-11-17 14.400 183,700 -29,000 0.25% 2,645,280
2015-11-17 2015-11-13 14.600 212,700 -3,500 0.29% 3,105,420
2015-11-13 2015-11-11 14.400 216,200 -8,900 0.30% 3,113,280
2015-11-12 2015-11-10 14.000 225,100 +9,500 0.31% 3,151,400
2015-11-11 2015-11-09 15.200 215,600 +12,900 0.30% 3,277,120
2015-11-10 2015-11-06 15.400 202,700 -33,000 0.28% 3,121,580
2015-11-09 2015-11-05 15.000 235,700 +33,400 0.32% 3,535,500
2015-11-06 2015-11-04 15.400 202,300 -8,000 0.28% 3,115,420
2015-11-05 2015-11-03 15.000 210,300 +3,000 0.29% 3,154,500
2015-11-04 2015-11-02 15.200 207,300 -5,600 0.28% 3,150,960
2015-11-03 2015-10-30 15.400 212,900 -7,900 0.29% 3,278,660
2015-11-02 2015-10-29 15.400 220,800 +28,000 0.30% 3,400,320
2015-10-30 2015-10-28 15.800 192,800 -100 0.26% 3,046,240
2015-10-29 2015-10-27 15.200 192,900 -12,600 0.26% 2,932,080
2015-10-28 2015-10-26 15.400 205,500 +19,500 0.28% 3,164,700
2015-10-27 2015-10-23 16.000 186,000 -13,300 0.26% 2,976,000
2015-10-26 2015-10-22 16.000 199,300 -91,000 0.27% 3,188,800
2015-10-23 2015-10-20 15.200 290,300 +107,800 0.40% 4,412,560
2015-10-22 2015-10-19 16.200 182,500 +18,500 0.25% 2,956,500
2015-10-20 2015-10-16 16.800 164,000 -7,600 0.23% 2,755,200
2015-10-19 2015-10-15 16.600 171,600 -118,600 0.24% 2,848,560
2015-10-16 2015-10-14 15.600 290,200 +80,400 0.40% 4,527,120
2015-10-15 2015-10-13 16.400 209,800 +57,000 0.29% 3,440,720
2015-10-14 2015-10-12 17.000 152,800 -32,300 0.21% 2,597,600
2015-10-13 2015-10-09 15.600 185,100 -33,500 0.25% 2,887,560
2015-10-12 2015-10-08 14.800 218,600 +47,900 0.30% 3,235,280
2015-10-09 2015-10-07 14.400 170,700 +7,500 0.23% 2,458,080
2015-10-08 2015-10-06 14.000 163,200 +2,800 0.22% 2,284,800
2015-10-07 2015-10-05 14.000 160,400 -800 0.22% 2,245,600
2015-10-06 2015-10-02 14.000 161,200 +31,300 0.22% 2,256,800
2015-10-05 2015-09-30 13.400 129,900 -28,600 0.18% 1,740,660
2015-10-02 2015-09-29 12.800 158,500 -11,500 0.22% 2,028,800
2015-09-30 2015-09-25 14.000 170,000 +3,400 0.23% 2,380,000
2015-09-29 2015-09-24 14.200 166,600 -12,500 0.23% 2,365,720
2015-09-25 2015-09-23 14.000 179,100 +24,000 0.25% 2,507,400
2015-09-24 2015-09-22 14.600 155,100 +35,000 0.21% 2,264,460
2015-09-23 2015-09-21 15.000 120,100 -29,100 0.16% 1,801,500
2015-09-22 2015-09-18 14.600 149,200 -61,300 0.20% 2,178,320
2015-09-21 2015-09-17 13.400 210,500 +27,900 0.29% 2,820,700
2015-09-18 2015-09-16 13.800 182,600 +40,500 0.25% 2,519,880
2015-09-17 2015-09-15 13.600 142,100 +2,000 0.20% 1,932,560
2015-09-16 2015-09-14 14.000 140,100 +3,000 0.19% 1,961,400
2015-09-15 2015-09-11 14.400 137,100 +2,000 0.19% 1,974,240
2015-09-14 2015-09-10 14.400 135,100 +6,500 0.19% 1,945,440
2015-09-11 2015-09-09 14.600 128,600 -16,900 0.18% 1,877,560
2015-09-10 2015-09-08 13.800 145,500 +22,000 0.20% 2,007,900
2015-09-09 2015-09-07 13.200 123,500 -4,600 0.17% 1,630,200
2015-09-08 2015-09-04 13.200 128,100 +6,500 0.18% 1,690,920
2015-09-07 2015-09-02 13.800 121,600 +400 0.17% 1,678,080
2015-09-04 2015-09-01 14.000 121,200 -10,000 0.17% 1,696,800
2015-09-02 2015-08-31 12.000 131,200 +1,300 0.18% 1,574,400
2015-08-25 2015-08-21 13.400 129,900 +10,000 0.20% 1,740,660
2015-08-24 2015-08-20 16.000 119,900 +7,900 0.19% 1,918,400
2015-08-21 2015-08-19 17.600 112,000 -5,600 0.17% 1,971,200
2015-08-20 2015-08-18 18.000 117,600 +22,000 0.18% 2,116,800
2015-08-18 2015-08-14 23.000 95,600 +2,500 0.15% 2,198,800
2015-08-17 2015-08-13 23.200 93,100 -300 0.14% 2,159,920
2015-08-14 2015-08-12 23.200 93,400 +2,500 0.14% 2,166,880
2015-08-13 2015-08-11 24.400 90,900 +5,000 0.14% 2,217,960
2015-08-12 2015-08-10 24.800 85,900 +2,000 0.13% 2,130,320
2015-08-11 2015-08-07 25.600 83,900 -18,100 0.13% 2,147,840
2015-08-10 2015-08-06 24.400 102,000 +7,500 0.16% 2,488,800
2015-08-07 2015-08-05 24.000 94,500 +3,000 0.15% 2,268,000
2015-08-06 2015-08-04 24.400 91,500 -5,900 0.14% 2,232,600
2015-08-05 2015-08-03 23.800 97,400 +5,400 0.15% 2,318,120
2015-08-04 2015-07-31 25.400 92,000 +2,300 0.14% 2,336,800
2015-08-03 2015-07-30 26.200 89,700 +3,600 0.14% 2,350,140
2015-07-31 2015-07-29 26.600 86,100 +3,000 0.13% 2,290,260
2015-07-30 2015-07-28 26.000 83,100 -5,200 0.13% 2,160,600
2015-07-29 2015-07-27 25.000 88,300 -52,000 0.14% 2,207,500
2015-07-28 2015-07-24 29.800 140,300 -200 0.22% 4,180,940
2015-07-27 2015-07-23 30.400 140,500 -400 0.22% 4,271,200
2015-07-24 2015-07-22 30.400 140,900 -600 0.22% 4,283,360
2015-07-23 2015-07-21 30.400 141,500 -4,200 0.22% 4,301,600
2015-07-22 2015-07-20 30.800 145,700 -100 0.23% 4,487,560
2015-07-21 2015-07-17 30.800 145,800 +7,600 0.23% 4,490,640
2015-07-20 2015-07-16 29.000 138,200 -1,400 0.21% 4,007,800
2015-07-17 2015-07-15 28.400 139,600 +6,000 0.22% 3,964,640
2015-07-16 2015-07-14 30.400 133,600 +2,400 0.21% 4,061,440
2015-07-15 2015-07-13 30.000 131,200 -24,800 0.21% 3,936,000
2015-07-14 2015-07-10 29.400 156,000 -36,100 0.25% 4,586,400
2015-07-13 2015-07-09 26.800 192,100 -14,700 0.31% 5,148,280
2015-07-10 2015-07-08 16.400 206,800 +59,000 0.33% 3,391,520
2015-07-09 2015-07-07 18.200 147,800 +500 0.23% 2,689,960
2015-07-08 2015-07-06 23.000 147,300 +2,000 0.23% 3,387,900
2015-07-07 2015-07-03 31.400 145,300 +17,600 0.23% 4,562,420
2015-07-06 2015-07-02 36.400 127,700 -2,100 0.20% 4,648,280
2015-07-03 2015-06-30 39.000 129,800 +7,300 0.21% 5,062,200
2015-07-02 2015-06-29 34.000 122,500 -4,000 0.19% 4,165,000
2015-06-30 2015-06-26 38.800 126,500 +5,300 0.20% 4,908,200
2015-06-29 2015-06-25 41.000 121,200 +7,900 0.19% 4,969,200
2015-06-26 2015-06-24 39.800 113,300 -7,200 0.18% 4,509,340
2015-06-25 2015-06-23 42.800 120,500 +4,900 0.19% 5,157,400
2015-06-24 2015-06-22 43.800 115,600 +1,000 0.18% 5,063,280
2015-06-23 2015-06-19 45.600 114,600 -3,200 0.18% 5,225,760
2015-06-22 2015-06-18 45.600 117,800 -20,600 0.19% 5,371,680
2015-06-19 2015-06-17 47.000 138,400 +17,400 0.22% 6,504,800
2015-06-18 2015-06-16 43.200 121,000 -200 0.19% 5,227,200
2015-06-17 2015-06-15 43.000 121,200 -4,000 0.19% 5,211,600
2015-06-16 2015-06-12 44.600 125,200 +7,700 0.20% 5,583,920
2015-06-15 2015-06-11 41.800 117,500 +2,700 0.19% 4,911,500
2015-06-12 2015-06-10 44.000 114,800 -3,700 0.18% 5,051,200
2015-06-11 2015-06-09 45.600 118,500 -7,200 0.19% 5,403,600
2015-06-10 2015-06-08 45.400 125,700 -4,400 0.20% 5,706,780
2015-06-09 2015-06-05 45.600 130,100 +3,300 0.21% 5,932,560
2015-06-08 2015-06-04 47.800 126,800 -13,600 0.20% 6,061,040
2015-06-05 2015-06-03 49.200 140,400 -13,300 0.22% 6,907,680
2015-06-04 2015-06-02 51.000 153,700 -22,500 0.27% 7,838,700
2015-06-03 2015-06-01 51.800 176,200 -36,800 0.31% 9,127,160
2015-06-02 2015-05-29 45.000 213,000 +114,902 0.37% 9,585,000
2015-06-01 2015-05-28 39.000 98,098 -15,800 0.17% 3,825,822
2015-05-29 2015-05-27 40.600 113,898 -2,200 0.20% 4,624,259
2015-05-28 2015-05-26 37.200 116,098 +3,800 0.20% 4,318,846
2015-05-27 2015-05-22 34.400 112,298 -6,500 0.19% 3,863,051
2015-05-26 2015-05-21 37.200 118,798 +12,400 0.21% 4,419,286
2015-05-22 2015-05-20 38.200 106,398 +8,398 0.18% 4,064,404
2015-05-21 2015-05-19 38.400 98,000 -11,300 0.17% 3,763,200
2015-05-20 2015-05-18 38.400 109,300 -8,300 0.19% 4,197,120
2015-05-19 2015-05-15 33.200 117,600 -13,900 0.20% 3,904,320
2015-05-18 2015-05-14 33.800 131,500 -253,100 0.23% 4,444,700
2015-05-15 2015-05-13 29.200 384,600 -88,900 0.67% 11,230,320
2015-05-14 2015-05-12 24.400 473,500 +84,400 0.82% 11,553,400
2015-05-13 2015-05-11 24.000 389,100 -22,700 0.67% 9,338,400
2015-05-12 2015-05-08 19.200 411,800 -77,700 0.71% 7,906,560
2015-05-11 2015-05-07 17.400 489,500 +122,500 0.85% 8,517,300
2015-05-08 2015-05-06 18.200 367,000 -1,500 0.64% 6,679,400
2015-05-07 2015-05-05 18.600 368,500 +2,200 0.64% 6,854,100
2015-05-06 2015-05-04 18.200 366,300 -9,700 0.63% 6,666,660
2015-05-05 2015-04-30 16.800 376,000 +3,500 0.65% 6,316,800
2015-05-04 2015-04-29 17.400 372,500 -23,200 0.64% 6,481,500
2015-04-30 2015-04-28 16.600 395,700 +27,500 0.68% 6,568,620
2015-04-28 2015-04-24 17.800 368,200 -8,500 0.64% 6,553,960
2015-04-27 2015-04-23 17.600 376,700 +16,100 0.65% 6,629,920
2015-04-24 2015-04-22 18.000 360,600 -41,200 0.62% 6,490,800
2015-04-23 2015-04-21 16.800 401,800 -32,300 0.70% 6,750,240
2015-04-22 2015-04-20 15.800 434,100 +74,600 0.75% 6,858,780
2015-04-21 2015-04-17 18.600 359,500 +32,200 0.62% 6,686,700
2015-04-20 2015-04-16 19.600 327,300 +69,300 0.57% 6,415,080
2015-04-17 2015-04-15 20.400 258,000 -20,400 0.45% 5,263,200
2015-04-16 2015-04-14 19.800 278,400 -91,400 0.48% 5,512,320
2015-04-15 2015-04-13 18.000 369,800 -31,300 0.64% 6,656,400
2015-04-14 2015-04-10 14.800 401,100 -20,400 0.69% 5,936,280
2015-04-13 2015-04-09 15.000 421,500 -2,900 0.73% 6,322,500
2015-04-10 2015-04-08 13.200 424,400 -11,900 0.73% 5,602,080
2015-04-09 2015-04-02 12.000 436,300 +17,700 0.76% 5,235,600
2015-04-08 2015-04-01 10.400 418,600 +6,200 0.72% 4,353,440
2015-04-01 2015-03-30 10.600 412,400 +20,000 0.71% 4,371,440
2015-03-31 2015-03-27 10.800 392,400 +1,800 0.68% 4,237,920
2015-03-30 2015-03-26 11.000 390,600 +10,000 0.68% 4,296,600
2015-03-27 2015-03-25 11.400 380,600 +21,000 0.66% 4,338,840
2015-03-26 2015-03-24 11.000 359,600 +37,000 0.62% 3,955,600
2015-03-25 2015-03-23 11.800 322,600 -24,900 0.56% 3,806,680
2015-03-24 2015-03-20 12.600 347,500 -5,800 0.60% 4,378,500
2015-03-23 2015-03-19 12.200 353,300 -500 0.61% 4,310,260
2015-03-18 2015-03-16 12.200 353,800 -500 0.61% 4,316,360
2015-03-17 2015-03-13 12.200 354,300 -10,000 0.61% 4,322,460
2015-03-16 2015-03-12 12.200 364,300 +4,500 0.63% 4,444,460
2015-03-13 2015-03-11 12.400 359,800 +39,500 0.62% 4,461,520
2015-03-12 2015-03-10 12.000 320,300 +15,000 0.55% 3,843,600
2015-03-09 2015-03-05 11.400 305,300 -8,700 0.53% 3,480,420
2015-03-06 2015-03-04 11.600 314,000 -400 0.54% 3,642,400
2015-03-05 2015-03-03 11.400 314,400 +2,500 0.54% 3,584,160
2015-03-03 2015-02-27 12.000 311,900 +10,000 0.54% 3,742,800
2015-03-02 2015-02-26 12.200 301,900 +5,000 0.52% 3,683,180
2015-02-27 2015-02-25 12.200 296,900 -17,500 0.51% 3,622,180
2015-02-26 2015-02-24 12.600 314,400 -9,500 0.54% 3,961,440
2015-02-24 2015-02-18 12.000 323,900 -20,300 0.56% 3,886,800
2015-02-23 2015-02-16 11.800 344,200 +38,000 0.60% 4,061,560
2015-02-12 2015-02-10 11.200 306,200 -36,700 0.53% 3,429,440
2015-02-11 2015-02-09 11.200 342,900 -39,800 0.59% 3,840,480
2015-02-10 2015-02-06 11.400 382,700 -13,500 0.66% 4,362,780
2015-02-09 2015-02-05 11.600 396,200 +20,000 0.69% 4,595,920
2015-02-04 2015-02-02 11.000 376,200 -10,000 0.65% 4,138,200
2015-02-03 2015-01-30 11.200 386,200 +10,000 0.67% 4,325,440
2015-01-30 2015-01-28 11.200 376,200 -1,000 0.65% 4,213,440
2015-01-29 2015-01-27 11.400 377,200 -14,000 0.65% 4,300,080
2015-01-28 2015-01-26 10.800 391,200 -5,000 0.68% 4,224,960
2015-01-27 2015-01-23 10.800 396,200 +10,000 0.69% 4,278,960
2015-01-23 2015-01-21 11.000 386,200 -3,000 0.67% 4,248,200
2015-01-21 2015-01-19 10.800 389,200 -4,900 0.67% 4,203,360
2015-01-20 2015-01-16 10.800 394,100 +8,000 0.68% 4,256,280
2015-01-16 2015-01-14 11.200 386,100 -100 0.67% 4,324,320
2015-01-15 2015-01-13 11.600 386,200 +5,000 0.67% 4,479,920
2015-01-14 2015-01-12 11.600 381,200 -5,000 0.66% 4,421,920
2015-01-13 2015-01-09 11.600 386,200 +5,000 0.67% 4,479,920
2015-01-12 2015-01-08 11.000 381,200 -5,000 0.66% 4,193,200
2015-01-09 2015-01-07 10.800 386,200 +1,500 0.67% 4,170,960
2015-01-07 2015-01-05 11.200 384,700 -4,000 0.67% 4,308,640
2015-01-06 2015-01-02 11.200 388,700 +3,500 0.67% 4,353,440
2014-12-29 2014-12-22 11.200 385,200 +1,000 0.67% 4,314,240
2014-12-23 2014-12-19 11.200 384,200 -1,000 0.67% 4,303,040
2014-12-22 2014-12-18 11.400 385,200 -10,000 0.67% 4,391,280
2014-12-18 2014-12-16 11.200 395,200 -6,000 0.68% 4,426,240
2014-12-17 2014-12-15 11.600 401,200 +11,400 0.69% 4,653,920
2014-12-16 2014-12-12 11.400 389,800 -85,900 0.67% 4,443,720
2014-12-15 2014-12-11 11.600 475,700 -17,000 0.82% 5,518,120
2014-12-12 2014-12-10 11.200 492,700 -53,200 0.85% 5,518,240
2014-12-11 2014-12-09 10.400 545,900 +36,500 0.94% 5,677,360
2014-12-10 2014-12-08 12.600 509,400 -60,200 0.88% 6,418,440
2014-12-09 2014-12-05 12.600 569,600 +28,600 0.99% 7,176,960
2014-12-08 2014-12-04 12.800 541,000 +1,000 0.94% 6,924,800
2014-12-05 2014-12-03 13.000 540,000 +2,000 0.93% 7,020,000
2014-12-04 2014-12-02 13.600 538,000 +36,500 0.93% 7,316,800
2014-12-03 2014-12-01 13.800 501,500 -22,700 0.87% 6,920,700
2014-12-02 2014-11-28 14.000 524,200 +3,500 0.91% 7,338,800
2014-12-01 2014-11-27 14.200 520,700 -3,000 0.90% 7,393,940
2014-11-28 2014-11-26 14.000 523,700 +7,500 0.91% 7,331,800
2014-11-27 2014-11-25 14.600 516,200 +26,900 0.89% 7,536,520
2014-11-26 2014-11-24 14.800 489,300 +17,600 0.85% 7,241,640
2014-11-25 2014-11-21 14.800 471,700 -28,000 0.82% 6,981,160
2014-11-24 2014-11-20 14.200 499,700 -66,500 0.86% 7,095,740
2014-11-21 2014-11-19 14.600 566,200 +50,900 0.98% 8,266,520
2014-11-20 2014-11-18 16.000 515,300 +19,200 0.89% 8,244,800
2014-11-19 2014-11-17 15.400 496,100 -1,000 0.86% 7,639,940
2014-11-18 2014-11-14 15.200 497,100 -8,300 0.86% 7,555,920
2014-11-17 2014-11-13 15.000 505,400 +90,900 0.87% 7,581,000
2014-11-14 2014-11-12 15.400 414,500 -42,700 0.72% 6,383,300
2014-11-13 2014-11-11 14.200 457,200 +30,300 0.87% 6,492,240
2014-11-12 2014-11-10 13.400 426,900 -200 0.81% 5,720,460
2014-11-11 2014-11-07 13.600 427,100 +5,000 0.81% 5,808,560
2014-11-10 2014-11-06 13.600 422,100 -64,500 0.81% 5,740,560
2014-11-07 2014-11-05 13.800 486,600 -4,400 0.93% 6,715,080
2014-11-06 2014-11-04 14.000 491,000 +9,400 0.94% 6,874,000
2014-11-04 2014-10-31 14.200 481,600 -48,000 0.92% 6,838,720
2014-11-03 2014-10-30 14.000 529,600 +21,100 1.01% 7,414,400
2014-10-31 2014-10-29 14.800 508,500 -11,900 0.97% 7,525,800
2014-10-30 2014-10-28 15.200 520,400 +36,300 0.99% 7,910,080
2014-10-29 2014-10-27 14.400 484,100 +92,700 0.92% 6,971,040
2014-10-28 2014-10-24 13.800 391,400 +6,100 0.75% 5,401,320
2014-10-27 2014-10-23 13.600 385,300 +71,400 0.74% 5,240,080
2014-10-23 2014-10-21 13.200 313,900 -34,800 0.60% 4,143,480
2014-10-22 2014-10-20 12.800 348,700 +20,000 0.67% 4,463,360
2014-10-21 2014-10-17 12.600 328,700 -5,000 0.63% 4,141,620
2014-10-20 2014-10-16 13.000 333,700 -500 0.64% 4,338,100
2014-10-17 2014-10-15 13.000 334,200 -500 0.64% 4,344,600
2014-10-16 2014-10-14 12.800 334,700 +55,000 0.64% 4,284,160
2014-10-15 2014-10-13 12.800 279,700 +5,000 0.53% 3,580,160
2014-10-13 2014-10-09 13.000 274,700 +7,500 0.52% 3,571,100
2014-10-10 2014-10-08 13.800 267,200 +20,600 0.51% 3,687,360
2014-10-09 2014-10-07 12.800 246,600 -6,600 0.47% 3,156,480
2014-10-08 2014-10-06 12.600 253,200 -6,500 0.48% 3,190,320
2014-10-07 2014-10-03 12.400 259,700 -54,100 0.50% 3,220,280
2014-10-06 2014-09-30 11.200 313,800 +16,700 0.60% 3,514,560
2014-10-03 2014-09-29 11.800 297,100 -48,800 0.57% 3,505,780
2014-09-30 2014-09-26 13.000 345,900 +50,300 0.66% 4,496,700
2014-09-29 2014-09-25 14.200 295,600 -18,500 0.56% 4,197,520
2014-09-26 2014-09-24 14.600 314,100 +26,000 0.60% 4,585,860
2014-09-25 2014-09-23 14.800 288,100 +3,500 0.55% 4,263,880
2014-09-24 2014-09-22 14.400 284,600 -21,000 0.54% 4,098,240
2014-09-23 2014-09-19 13.600 305,600 +24,800 0.58% 4,156,160
2014-09-22 2014-09-18 13.000 280,800 -17,500 0.54% 3,650,400
2014-09-19 2014-09-17 13.000 298,300 +8,500 0.57% 3,877,900
2014-09-18 2014-09-16 12.800 289,800 +4,600 0.55% 3,709,440
2014-09-17 2014-09-15 13.600 285,200 +34,800 0.54% 3,878,720
2014-09-16 2014-09-12 13.600 250,400 +3,900 0.48% 3,405,440
2014-09-15 2014-09-11 14.400 246,500 +4,500 0.47% 3,549,600
2014-09-12 2014-09-10 14.600 242,000 +33,700 0.46% 3,533,200
2014-09-11 2014-09-08 14.800 208,300 +14,000 0.40% 3,082,840
2014-09-10 2014-09-05 15.400 194,300 +9,800 0.37% 2,992,220
2014-09-08 2014-09-04 16.400 184,500 +13,500 0.35% 3,025,800
2014-09-05 2014-09-03 14.600 171,000 -2,800 0.33% 2,496,600
2014-09-04 2014-09-02 15.000 173,800 -51,000 0.33% 2,607,000
2014-09-03 2014-09-01 15.000 224,800 +6,000 0.43% 3,372,000
2014-09-02 2014-08-29 14.400 218,800 -54,500 0.42% 3,150,720
2014-09-01 2014-08-28 13.200 273,300 +69,300 0.52% 3,607,560
2014-08-29 2014-08-27 11.600 204,000 +5,000 0.39% 2,366,400
2014-08-28 2014-08-26 12.000 199,000 +900 0.38% 2,388,000
2014-08-27 2014-08-25 12.000 198,100 -32,000 0.38% 2,377,200
2014-08-26 2014-08-22 11.000 230,100 +28,000 0.44% 2,531,100
2014-08-25 2014-08-21 8.400 202,100 +7,000 0.39% 1,697,640
2014-08-21 2014-08-19 8.400 195,100 +15,000 0.37% 1,638,840
2014-08-20 2014-08-18 8.000 180,100 -10,000 0.34% 1,440,800
2014-08-14 2014-08-12 7.700 190,100 +7,000 0.36% 1,463,770
2014-08-13 2014-08-11 7.300 183,100 +3,000 0.35% 1,336,630
2014-08-12 2014-08-08 7.500 180,100 -6,800 0.34% 1,350,750
2014-08-11 2014-08-07 7.700 186,900 -2,900 0.36% 1,439,130
2014-08-08 2014-08-06 7.800 189,800 +9,200 0.36% 1,480,440
2014-08-07 2014-08-05 7.600 180,600 -7,000 0.34% 1,372,560
2014-08-05 2014-08-01 7.900 187,600 -8,500 0.36% 1,482,040
2014-08-01 2014-07-30 8.100 196,100 +6,000 0.37% 1,588,410
2014-07-30 2014-07-28 8.300 190,100 -17,500 0.36% 1,577,830
2014-07-29 2014-07-25 8.000 207,600 -75,000 0.40% 1,660,800
2014-07-28 2014-07-24 8.300 282,600 -1,000 0.54% 2,345,580
2014-07-25 2014-07-23 8.200 283,600 -22,500 0.54% 2,325,520
2014-07-24 2014-07-22 8.000 306,100 +53,500 0.58% 2,448,800
2014-07-23 2014-07-21 7.900 252,600 +47,300 0.48% 1,995,540
2014-07-21 2014-07-17 7.600 205,300 +27,500 0.39% 1,560,280
2014-07-18 2014-07-16 7.800 177,800 -20,000 0.34% 1,386,840
2014-07-17 2014-07-15 7.900 197,800 -11,200 0.38% 1,562,620
2014-07-11 2014-07-09 7.500 209,000 +2,500 0.40% 1,567,500
2014-07-10 2014-07-08 7.500 206,500 +300 0.39% 1,548,750
2014-07-09 2014-07-07 7.900 206,200 +15,900 0.39% 1,628,980
2014-07-08 2014-07-04 7.100 190,300 -7,500 0.36% 1,351,130
2014-07-07 2014-07-03 6.900 197,800 +5,000 0.38% 1,364,820
2014-07-04 2014-07-02 7.000 192,800 +5,300 0.37% 1,349,600
2014-07-02 2014-06-27 7.300 187,500 -3,000 0.36% 1,368,750
2014-06-30 2014-06-26 7.100 190,500 -8,000 0.36% 1,352,550
2014-06-26 2014-06-24 7.100 198,500 +5,000 0.38% 1,409,350
2014-06-25 2014-06-23 7.100 193,500 -2,200 0.37% 1,373,850
2014-06-24 2014-06-20 7.800 195,700 -2,500 0.37% 1,526,460
2014-06-20 2014-06-18 7.900 198,200 +5,000 0.38% 1,565,780
2014-06-19 2014-06-17 7.800 193,200 -2,200 0.37% 1,506,960
2014-06-18 2014-06-16 8.100 195,400 -16,000 0.37% 1,582,740
2014-06-17 2014-06-13 7.800 211,400 +700 0.40% 1,648,920
2014-06-16 2014-06-12 8.300 210,700 +8,300 0.40% 1,748,810
2014-06-12 2014-06-10 8.700 202,400 -105,500 0.39% 1,760,880
2014-06-11 2014-06-09 8.900 307,900 +32,800 0.59% 2,740,310
2014-06-10 2014-06-06 7.100 275,100 +2,500 0.52% 1,953,210
2014-06-09 2014-06-05 7.400 272,600 +16,300 0.52% 2,017,240
2014-06-06 2014-06-04 7.600 256,300 +30,200 0.49% 1,947,880
2014-06-05 2014-06-03 6.400 226,100 +5,000 0.43% 1,447,040
2014-06-03 2014-05-29 6.700 221,100 -57,100 0.42% 1,481,370
2014-05-22 2014-05-20 5.300 278,200 -50,000 0.53% 1,474,460
2014-05-20 2014-05-16 5.600 328,200 +19,400 0.63% 1,837,920
2014-05-02 2014-04-29 5.000 308,800 +26,300 0.59% 1,544,000
2014-04-10 2014-04-08 5.200 282,500 -400 0.54% 1,469,000
2014-04-03 2014-04-01 5.100 282,900 +7,500 0.54% 1,442,790
2014-04-02 2014-03-31 4.920 275,400 +1,400 0.53% 1,354,968
2014-03-31 2014-03-27 5.000 274,000 +3,500 0.52% 1,370,000
2014-03-28 2014-03-26 5.100 270,500 +29,300 0.52% 1,379,550
2014-03-26 2014-03-24 4.980 241,200 +6,900 0.46% 1,201,176
2014-03-11 2014-03-07 5.400 234,300 +7,500 0.45% 1,265,220
2014-03-06 2014-03-04 5.400 226,800 -15,000 0.43% 1,224,720
2014-02-25 2014-02-21 5.400 241,800 -10,300 0.46% 1,305,720
2014-02-24 2014-02-20 5.000 252,100 -4,700 0.48% 1,260,500
2014-02-20 2014-02-18 5.000 256,800 -25,000 0.49% 1,284,000
2014-02-17 2014-02-13 4.940 281,800 +700 0.54% 1,392,092
2014-02-14 2014-02-12 5.000 281,100 +1,100 0.54% 1,405,500
2014-02-05 2014-01-30 5.000 280,000 -5,000 0.53% 1,400,000
2014-01-24 2014-01-22 5.500 285,000 -5,000 0.54% 1,567,500
2014-01-22 2014-01-20 5.300 290,000 -1,300 0.55% 1,537,000
2014-01-15 2014-01-13 5.700 291,300 +11,500 0.56% 1,660,410
2014-01-14 2014-01-10 5.600 279,800 -8,600 0.53% 1,566,880
2014-01-02 2013-12-27 5.400 288,400 -25,000 0.55% 1,557,360
2013-12-30 2013-12-24 5.500 313,400 -5,000 0.60% 1,723,700
2013-12-27 2013-12-20 5.300 318,400 -200 0.61% 1,687,520
2013-12-23 2013-12-19 5.200 318,600 -5,000 0.61% 1,656,720
2013-12-19 2013-12-17 5.400 323,600 -3,500 0.62% 1,747,440
2013-12-12 2013-12-10 5.600 327,100 -3,100 0.62% 1,831,760
2013-12-11 2013-12-09 5.600 330,200 +2,100 0.63% 1,849,120
2013-12-09 2013-12-05 5.500 328,100 +5,000 0.63% 1,804,550
2013-12-05 2013-12-03 5.500 323,100 -19,200 0.62% 1,777,050
2013-12-02 2013-11-28 5.900 342,300 +1,500 0.65% 2,019,570
2013-11-29 2013-11-27 5.900 340,800 +8,000 0.65% 2,010,720
2013-11-28 2013-11-26 5.800 332,800 -30,800 0.63% 1,930,240
2013-11-26 2013-11-22 6.100 363,600 +2,600 0.69% 2,217,960
2013-11-25 2013-11-21 6.200 361,000 +12,500 0.69% 2,238,200
2013-11-22 2013-11-20 6.000 348,500 -2,500 0.66% 2,091,000
2013-11-20 2013-11-18 6.100 351,000 -2,500 0.67% 2,141,100
2013-11-19 2013-11-15 5.900 353,500 +7,400 0.67% 2,085,650
2013-11-18 2013-11-14 5.900 346,100 +2,500 0.66% 2,041,990
2013-11-15 2013-11-13 5.800 343,600 -3,500 0.66% 1,992,880
2013-11-14 2013-11-12 5.900 347,100 +16,400 0.66% 2,047,890
2013-11-13 2013-11-11 6.100 330,700 +18,500 0.63% 2,017,270
2013-11-11 2013-11-07 5.400 312,200 -3,600 0.60% 1,685,880
2013-11-07 2013-11-05 5.600 315,800 +1,100 0.60% 1,768,480
2013-10-29 2013-10-25 5.200 314,700 -800 0.60% 1,636,440
2013-10-24 2013-10-22 5.500 315,500 +4,000 0.60% 1,735,250
2013-10-23 2013-10-21 5.200 311,500 -10,000 0.59% 1,619,800
2013-10-21 2013-10-17 5.600 321,500 +5,000 0.61% 1,800,400
2013-10-18 2013-10-16 5.700 316,500 -12,500 0.60% 1,804,050
2013-10-17 2013-10-15 4.860 329,000 -2,000 0.63% 1,598,940
2013-10-09 2013-10-07 4.800 331,000 +3,000 0.63% 1,588,800
2013-09-27 2013-09-25 4.960 328,000 -15,000 0.63% 1,626,880
2013-09-26 2013-09-24 5.000 343,000 +15,000 0.65% 1,715,000
2013-09-24 2013-09-19 4.960 328,000 -3,000 0.63% 1,626,880
2013-09-16 2013-09-12 4.940 331,000 -5,000 0.63% 1,635,140
2013-09-13 2013-09-11 4.880 336,000 +5,100 0.64% 1,639,680
2013-09-11 2013-09-09 4.980 330,900 -5,400 0.63% 1,647,882
2013-09-05 2013-09-03 4.860 336,300 +2,000 0.64% 1,634,418
2013-09-04 2013-09-02 4.860 334,300 +5,000 0.64% 1,624,698
2013-09-03 2013-08-30 4.960 329,300 -100 0.63% 1,633,328
2013-09-02 2013-08-29 4.820 329,400 -14,500 0.63% 1,587,708
2013-08-30 2013-08-28 4.860 343,900 -15,000 0.66% 1,671,354
2013-08-29 2013-08-27 5.000 358,900 +29,600 0.68% 1,794,500
2013-08-28 2013-08-26 4.900 329,300 -100 0.63% 1,613,570
2013-08-22 2013-08-20 4.820 329,400 +5,000 0.63% 1,587,708
2013-08-15 2013-08-12 5.000 324,400 +2,000 0.62% 1,622,000
2013-08-12 2013-08-08 4.980 322,400 -1,900 0.62% 1,605,552
2013-08-09 2013-08-07 4.840 324,300 -5,000 0.62% 1,569,612
2013-08-02 2013-07-31 4.860 329,300 +500 0.63% 1,600,398
2013-07-30 2013-07-26 5.200 328,800 -4,900 0.63% 1,709,760
2013-07-26 2013-07-24 5.000 333,700 -5,100 0.64% 1,668,500
2013-07-25 2013-07-23 4.900 338,800 +2,700 0.65% 1,660,120
2013-07-23 2013-07-19 4.900 336,100 -100 0.64% 1,646,890
2013-07-16 2013-07-12 4.980 336,200 +2,400 0.64% 1,674,276
2013-07-15 2013-07-11 5.000 333,800 -2,500 0.64% 1,669,000
2013-07-03 2013-06-28 4.960 336,300 -10,800 0.64% 1,668,048
2013-07-02 2013-06-27 4.540 347,100 +1,400 0.66% 1,575,834
2013-06-28 2013-06-26 4.600 345,700 -2,600 0.66% 1,590,220
2013-06-27 2013-06-25 4.540 348,300 +5,000 0.66% 1,581,282
2013-06-25 2013-06-21 4.760 343,300 +2,500 0.65% 1,634,108
2013-06-24 2013-06-20 4.900 340,800 +2,500 0.65% 1,669,920
2013-06-21 2013-06-19 4.920 338,300 +3,000 0.65% 1,664,436
2013-06-17 2013-06-13 4.920 335,300 -5,000 0.64% 1,649,676
2013-06-11 2013-06-07 5.300 340,300 +500 0.65% 1,803,590
2013-06-10 2013-06-06 5.300 339,800 +2,500 0.65% 1,800,940
2013-06-05 2013-06-03 5.600 337,300 +5,000 0.64% 1,888,880
2013-06-04 2013-05-31 5.600 332,300 -5,000 0.63% 1,860,880
2013-06-03 2013-05-30 5.600 337,300 +3,800 0.64% 1,888,880
2013-05-31 2013-05-29 5.600 333,500 -9,000 0.64% 1,867,600
2013-05-30 2013-05-28 5.600 342,500 -9,900 0.65% 1,918,000
2013-05-29 2013-05-27 5.300 352,400 -2,100 0.67% 1,867,720
2013-05-28 2013-05-24 5.400 354,500 +7,800 0.68% 1,914,300
2013-05-27 2013-05-23 5.300 346,700 -6,800 0.66% 1,837,510
2013-05-24 2013-05-22 5.300 353,500 +3,900 0.67% 1,873,550
2013-05-23 2013-05-21 5.300 349,600 +13,600 0.67% 1,852,880
2013-05-22 2013-05-20 5.500 336,000 -21,900 0.64% 1,848,000
2013-05-16 2013-05-14 5.300 357,900 +2,500 0.68% 1,896,870
2013-05-15 2013-05-13 5.400 355,400 -1,500 0.68% 1,919,160
2013-05-13 2013-05-09 5.500 356,900 +11,100 0.68% 1,962,950
2013-05-10 2013-05-08 5.800 345,800 +17,300 0.66% 2,005,640
2013-05-07 2013-05-03 5.800 328,500 +3,000 0.63% 1,905,300
2013-05-06 2013-05-02 5.700 325,500 -12,700 0.62% 1,855,350
2013-05-03 2013-04-30 5.200 338,200 +100 0.65% 1,758,640
2013-05-02 2013-04-29 5.200 338,100 +5,000 0.65% 1,758,120
2013-04-30 2013-04-26 5.300 333,100 -1,500 0.64% 1,765,430
2013-04-29 2013-04-25 5.300 334,600 -1,400 0.64% 1,773,380
2013-04-26 2013-04-24 5.400 336,000 -1,500 0.64% 1,814,400
2013-04-25 2013-04-23 5.300 337,500 +2,500 0.64% 1,788,750
2013-04-24 2013-04-22 5.600 335,000 +4,600 0.64% 1,876,000
2013-04-23 2013-04-19 5.100 330,400 +3,500 0.63% 1,685,040
2013-04-22 2013-04-18 5.000 326,900 -8,300 0.62% 1,634,500
2013-04-19 2013-04-17 5.100 335,200 -2,500 0.64% 1,709,520
2013-04-16 2013-04-12 5.200 337,700 +6,500 0.64% 1,756,040
2013-04-15 2013-04-11 5.200 331,200 +1,300 0.63% 1,722,240
2013-04-12 2013-04-10 5.400 329,900 -14,000 0.63% 1,781,460
2013-04-11 2013-04-09 5.100 343,900 -5,100 0.66% 1,753,890
2013-04-10 2013-04-08 5.200 349,000 +5,500 0.67% 1,814,800
2013-04-09 2013-04-05 5.200 343,500 +20,900 0.66% 1,786,200
2013-04-08 2013-04-03 5.600 322,600 -5,000 0.62% 1,806,560
2013-04-05 2013-04-02 5.500 327,600 -8,000 0.62% 1,801,800
2013-04-03 2013-03-28 5.600 335,600 +2,500 0.64% 1,879,360
2013-04-02 2013-03-27 5.600 333,100 +3,000 0.64% 1,865,360
2013-03-27 2013-03-25 5.800 330,100 +14,000 0.63% 1,914,580
2013-03-26 2013-03-22 5.900 316,100 -1,500 0.60% 1,864,990
2013-03-25 2013-03-21 5.800 317,600 -2,500 0.61% 1,842,080
2013-03-22 2013-03-20 5.900 320,100 -19,000 0.61% 1,888,590
2013-03-21 2013-03-19 5.700 339,100 +8,000 0.65% 1,932,870
2013-03-20 2013-03-18 5.800 331,100 -7,500 0.63% 1,920,380
2013-03-19 2013-03-15 6.000 338,600 +1,500 0.65% 2,031,600
2013-03-18 2013-03-14 6.100 337,100 +4,300 0.64% 2,056,310
2013-03-15 2013-03-13 6.100 332,800 -3,900 0.63% 2,030,080
2013-03-14 2013-03-12 6.200 336,700 +12,500 0.64% 2,087,540
2013-03-13 2013-03-11 6.500 324,200 +9,800 0.62% 2,107,300
2013-03-12 2013-03-08 6.600 314,400 -22,500 0.60% 2,075,040
2013-03-11 2013-03-07 6.400 336,900 +8,000 0.64% 2,156,160
2013-03-08 2013-03-06 6.500 328,900 -8,000 0.63% 2,137,850
2013-03-07 2013-03-05 6.300 336,900 +8,000 0.64% 2,122,470
2013-03-06 2013-03-04 6.300 328,900 +14,200 0.63% 2,072,070
2013-03-05 2013-03-01 6.400 314,700 -10,000 0.60% 2,014,080
2013-03-04 2013-02-28 6.400 324,700 -5,500 0.62% 2,078,080
2013-03-01 2013-02-27 6.300 330,200 +5,400 0.63% 2,080,260
2013-02-28 2013-02-26 6.300 324,800 -500 0.62% 2,046,240
2013-02-27 2013-02-25 6.500 325,300 +10,000 0.62% 2,114,450
2013-02-26 2013-02-22 6.600 315,300 -2,500 0.60% 2,080,980
2013-02-25 2013-02-21 6.600 317,800 +5,000 0.61% 2,097,480
2013-02-22 2013-02-20 6.800 312,800 -5,000 0.60% 2,127,040
2013-02-21 2013-02-19 6.700 317,800 +8,300 0.61% 2,129,260
2013-02-14 2013-02-07 6.700 309,500 -14,500 0.59% 2,073,650
2013-02-08 2013-02-06 6.700 324,000 -5,000 0.62% 2,170,800
2013-02-07 2013-02-05 6.500 329,000 +11,000 0.63% 2,138,500
2013-02-06 2013-02-04 6.800 318,000 -15,500 0.61% 2,162,400
2013-02-05 2013-02-01 6.800 333,500 +15,500 0.64% 2,267,800
2013-02-04 2013-01-31 6.900 318,000 +10,000 0.61% 2,194,200
2013-02-01 2013-01-30 7.000 308,000 +1,300 0.59% 2,156,000
2013-01-31 2013-01-29 6.900 306,700 +500 0.59% 2,116,230
2013-01-30 2013-01-28 6.900 306,200 -13,000 0.58% 2,112,780
2013-01-29 2013-01-25 6.800 319,200 -2,000 0.61% 2,170,560
2013-01-28 2013-01-24 7.000 321,200 -2,000 0.61% 2,248,400
2013-01-25 2013-01-23 7.200 323,200 +7,100 0.62% 2,327,040
2013-01-24 2013-01-22 7.300 316,100 -11,000 0.60% 2,307,530
2013-01-23 2013-01-21 7.200 327,100 +6,900 0.62% 2,355,120
2013-01-22 2013-01-18 8.100 320,200 -11,000 0.61% 2,593,620
2013-01-21 2013-01-17 8.200 331,200 +5,500 0.63% 2,715,840
2013-01-17 2013-01-15 8.400 325,700 +2,600 0.62% 2,735,880
2013-01-16 2013-01-14 8.600 323,100 -16,000 0.62% 2,778,660
2013-01-15 2013-01-11 8.400 339,100 +7,100 0.65% 2,848,440
2013-01-14 2013-01-10 8.800 332,000 +31,800 0.63% 2,921,600
2013-01-11 2013-01-09 9.000 300,200 -31,300 0.57% 2,701,800
2013-01-10 2013-01-08 8.300 331,500 +1,800 0.63% 2,751,450
2013-01-09 2013-01-07 8.500 329,700 -9,500 0.63% 2,802,450
2013-01-08 2013-01-04 8.300 339,200 -2,200 0.65% 2,815,360
2013-01-07 2013-01-03 7.900 341,400 -6,600 0.65% 2,697,060
2013-01-04 2013-01-02 6.500 348,000 -5,300 0.66% 2,262,000
2013-01-02 2012-12-27 6.200 353,300 -27,500 0.67% 2,190,460
2012-12-28 2012-12-24 6.300 380,800 +6,500 0.73% 2,399,040
2012-12-27 2012-12-20 6.600 374,300 -16,500 0.71% 2,470,380
2012-12-21 2012-12-19 6.600 390,800 +9,500 0.75% 2,579,280
2012-12-20 2012-12-18 6.500 381,300 +300 0.73% 2,478,450
2012-12-19 2012-12-17 6.600 381,000 -5,000 0.73% 2,514,600
2012-12-18 2012-12-14 6.700 386,000 +32,600 0.74% 2,586,200
2012-12-17 2012-12-13 6.300 353,400 +6,400 0.67% 2,226,420
2012-12-13 2012-12-11 6.500 347,000 +9,800 0.66% 2,255,500
2012-12-12 2012-12-10 6.300 337,200 -2,500 0.64% 2,124,360
2012-12-11 2012-12-07 6.300 339,700 +5,000 0.65% 2,140,110
2012-12-10 2012-12-06 6.300 334,700 -10,500 0.64% 2,108,610
2012-12-06 2012-12-04 5.900 345,200 -800 0.66% 2,036,680
2012-12-05 2012-12-03 5.900 346,000 -8,100 0.66% 2,041,400
2012-12-04 2012-11-30 5.900 354,100 -1,500 0.68% 2,089,190
2012-11-30 2012-11-28 5.900 355,600 +10,900 0.68% 2,098,040
2012-11-29 2012-11-27 6.000 344,700 +1,000 0.66% 2,068,200
2012-11-28 2012-11-26 6.100 343,700 +100 0.66% 2,096,570
2012-11-26 2012-11-22 6.100 343,600 +11,800 0.66% 2,095,960
2012-11-23 2012-11-21 6.100 331,800 -1,500 0.63% 2,023,980
2012-11-22 2012-11-20 6.100 333,300 -10,000 0.64% 2,033,130
2012-11-20 2012-11-16 6.200 343,300 +500 0.65% 2,128,460
2012-11-16 2012-11-14 6.300 342,800 +500 0.65% 2,159,640
2012-11-15 2012-11-13 6.300 342,300 +1,200 0.65% 2,156,490
2012-11-14 2012-11-12 6.500 341,100 +8,500 0.65% 2,217,150
2012-11-12 2012-11-08 6.600 332,600 -2,100 0.63% 2,195,160
2012-11-09 2012-11-07 6.900 334,700 +9,700 0.64% 2,309,430
2012-11-08 2012-11-06 6.800 325,000 -4,600 0.62% 2,210,000
2012-11-07 2012-11-05 6.600 329,600 +4,600 0.63% 2,175,360
2012-11-06 2012-11-02 6.800 325,000 +15,000 0.62% 2,210,000
2012-11-02 2012-10-31 6.500 310,000 -16,500 0.59% 2,015,000
2012-11-01 2012-10-30 6.400 326,500 +5,700 0.62% 2,089,600
2012-10-30 2012-10-26 6.700 320,800 +1,500 0.61% 2,149,360
2012-10-29 2012-10-25 6.800 319,300 +1,800 0.61% 2,171,240
2012-10-26 2012-10-24 7.300 317,500 +2,000 0.61% 2,317,750
2012-10-25 2012-10-22 7.100 315,500 -7,500 0.60% 2,240,050
2012-10-24 2012-10-19 7.000 323,000 +12,500 0.62% 2,261,000
2012-10-22 2012-10-18 6.800 310,500 -2,200 0.59% 2,111,400
2012-10-19 2012-10-17 6.700 312,700 -3,000 0.60% 2,095,090
2012-10-17 2012-10-15 6.700 315,700 +2,800 0.60% 2,115,190
2012-10-16 2012-10-12 6.700 312,900 -2,500 0.60% 2,096,430
2012-10-15 2012-10-11 6.700 315,400 +3,400 0.60% 2,113,180
2012-10-12 2012-10-10 6.500 312,000 -4,000 0.60% 2,028,000
2012-10-11 2012-10-09 6.400 316,000 +4,000 0.60% 2,022,400
2012-10-10 2012-10-08 6.400 312,000 +3,000 0.60% 1,996,800
2012-10-09 2012-10-05 6.700 309,000 +100 0.59% 2,070,300
2012-10-05 2012-10-03 6.300 308,900 -100 0.59% 1,946,070
2012-10-03 2012-09-27 6.200 309,000 +1,000 0.59% 1,915,800
2012-09-28 2012-09-26 6.300 308,000 +100 0.59% 1,940,400
2012-09-24 2012-09-20 6.500 307,900 +5,000 0.59% 2,001,350
2012-09-21 2012-09-19 6.800 302,900 -8,000 0.58% 2,059,720
2012-09-20 2012-09-18 6.400 310,900 +4,000 0.59% 1,989,760
2012-09-17 2012-09-13 6.500 306,900 -5,000 0.59% 1,994,850
2012-09-13 2012-09-11 6.700 311,900 +7,700 0.60% 2,089,730
2012-09-12 2012-09-10 6.300 304,200 +300 0.58% 1,916,460
2012-09-11 2012-09-07 6.700 303,900 +300 0.58% 2,036,130
2012-09-04 2012-08-31 6.400 303,600 +1,500 0.58% 1,943,040
2012-08-28 2012-08-24 7.200 302,100 -2,800 0.58% 2,175,120
2012-08-23 2012-08-21 7.300 304,900 +1,000 0.58% 2,225,770
2012-08-21 2012-08-17 7.000 303,900 +400 0.58% 2,127,300
2012-08-17 2012-08-15 7.100 303,500 -1,000 0.58% 2,154,850
2012-08-16 2012-08-14 7.100 304,500 +1,000 0.58% 2,161,950
2012-08-14 2012-08-10 7.500 303,500 +4,000 0.58% 2,276,250
2012-08-13 2012-08-09 7.800 299,500 +600 0.57% 2,336,100
2012-08-10 2012-08-08 7.600 298,900 +200 0.57% 2,271,640
2012-08-09 2012-08-07 7.200 298,700 -2,500 0.57% 2,150,640
2012-08-08 2012-08-06 7.200 301,200 -1,700 0.57% 2,168,640
2012-08-07 2012-08-03 7.000 302,900 +5,000 0.58% 2,120,300
2012-08-06 2012-08-02 7.100 297,900 +1,000 0.57% 2,115,090
2012-08-03 2012-08-01 7.100 296,900 -4,300 0.57% 2,107,990
2012-08-01 2012-07-30 7.000 301,200 -500 0.57% 2,108,400
2012-07-31 2012-07-27 6.800 301,700 -3,500 0.58% 2,051,560
2012-07-20 2012-07-18 8.000 305,200 +1,000 0.58% 2,441,600
2012-07-17 2012-07-13 8.300 304,200 +2,500 0.58% 2,524,860
2012-07-16 2012-07-12 8.400 301,700 +1,500 0.58% 2,534,280
2012-07-13 2012-07-11 8.400 300,200 +700 0.57% 2,521,680
2012-07-09 2012-07-05 8.800 299,500 +5,000 0.57% 2,635,600
2012-07-06 2012-07-04 9.000 294,500 -2,700 0.56% 2,650,500
2012-07-05 2012-07-03 8.600 297,200 -5,000 0.57% 2,555,920
2012-07-04 2012-06-29 8.400 302,200 -4,900 0.58% 2,538,480
2012-07-03 2012-06-28 8.400 307,100 +5,000 0.59% 2,579,640
2012-06-29 2012-06-27 8.700 302,100 -4,400 0.58% 2,628,270
2012-06-28 2012-06-26 8.400 306,500 +5,000 0.58% 2,574,600
2012-06-27 2012-06-25 8.500 301,500 -5,000 0.58% 2,562,750
2012-06-25 2012-06-21 8.900 306,500 -4,400 0.58% 2,727,850
2012-06-22 2012-06-20 9.000 310,900 -1,000 0.59% 2,798,100
2012-06-20 2012-06-18 9.200 311,900 +5,000 0.60% 2,869,480
2012-06-15 2012-06-13 9.800 306,900 +5,000 0.59% 3,007,620
2012-06-14 2012-06-12 9.900 301,900 +3,800 0.58% 2,988,810
2012-06-13 2012-06-11 10.200 298,100 -800 0.57% 3,040,620
2012-06-12 2012-06-08 10.000 298,900 -5,700 0.57% 2,989,000
2012-06-11 2012-06-07 9.800 304,600 -7,100 0.58% 2,985,080
2012-06-08 2012-06-06 9.800 311,700 +8,600 0.59% 3,054,660
2012-06-07 2012-06-05 9.900 303,100 +4,000 0.58% 3,000,690
2012-06-05 2012-06-01 10.200 299,100 -15,000 0.57% 3,050,820
2012-06-01 2012-05-30 10.000 314,100 +18,000 0.60% 3,141,000
2012-05-31 2012-05-29 10.600 296,100 -16,500 0.56% 3,138,660
2012-05-30 2012-05-28 9.800 312,600 -9,000 0.60% 3,063,480
2012-05-29 2012-05-25 9.500 321,600 -600 0.61% 3,055,200
2012-05-28 2012-05-24 9.600 322,200 +6,500 0.61% 3,093,120
2012-05-25 2012-05-23 9.700 315,700 -7,000 0.60% 3,062,290
2012-05-24 2012-05-22 9.700 322,700 +7,000 0.62% 3,130,190
2012-05-23 2012-05-21 9.900 315,700 -800 0.60% 3,125,430
2012-05-22 2012-05-18 9.600 316,500 +4,400 0.60% 3,038,400
2012-05-21 2012-05-17 9.600 312,100 -3,900 0.60% 2,996,160
2012-05-18 2012-05-16 9.000 316,000 +5,000 0.60% 2,844,000
2012-05-17 2012-05-15 9.400 311,000 -5,500 0.59% 2,923,400
2012-05-16 2012-05-14 9.100 316,500 +2,900 0.60% 2,880,150
2012-05-15 2012-05-11 9.200 313,600 +1,900 0.60% 2,885,120
2012-05-14 2012-05-10 9.200 311,700 +200 0.59% 2,867,640
2012-05-11 2012-05-09 9.100 311,500 -5,500 0.59% 2,834,650
2012-05-10 2012-05-08 8.900 317,000 -2,000 0.60% 2,821,300
2012-05-09 2012-05-07 9.000 319,000 +3,000 0.61% 2,871,000
2012-05-08 2012-05-04 9.500 316,000 -3,000 0.60% 3,002,000
2012-05-07 2012-05-03 9.600 319,000 +5,500 0.61% 3,062,400
2012-05-04 2012-05-02 8.000 313,500 +500 0.60% 2,508,000
2012-05-03 2012-04-30 8.300 313,000 -500 0.60% 2,597,900
2012-05-02 2012-04-27 8.700 313,500 +500 0.60% 2,727,450
2012-04-26 2012-04-24 9.300 313,000 +100 0.60% 2,910,900
2012-04-17 2012-04-13 9.800 312,900 -1,500 0.60% 3,066,420
2012-04-13 2012-04-11 9.600 314,400 +1,000 0.60% 3,018,240
2012-04-11 2012-04-05 9.900 313,400 +1,500 0.60% 3,102,660
2012-04-10 2012-04-03 10.000 311,900 +1,000 0.60% 3,119,000
2012-04-05 2012-04-02 10.000 310,900 +500 0.59% 3,109,000
2012-04-03 2012-03-30 10.200 310,400 -500 0.59% 3,166,080
2012-03-30 2012-03-28 10.200 310,900 -300 0.59% 3,171,180
2012-03-29 2012-03-27 10.800 311,200 +1,000 0.59% 3,360,960
2012-03-27 2012-03-23 10.800 310,200 -27,000 0.59% 3,350,160
2012-03-26 2012-03-22 11.200 337,200 +32,000 0.64% 3,776,640
2012-03-23 2012-03-21 11.800 305,200 -2,000 0.58% 3,601,360
2012-03-22 2012-03-20 12.000 307,200 -500 0.59% 3,686,400
2012-03-21 2012-03-19 12.000 307,700 -300 0.59% 3,692,400
2012-03-20 2012-03-16 13.000 308,000 +5,200 0.59% 4,004,000
2012-03-16 2012-03-14 13.400 302,800 +2,000 0.58% 4,057,520
2012-03-14 2012-03-12 13.800 300,800 -9,400 0.57% 4,151,040
2012-03-13 2012-03-09 13.800 310,200 +22,900 0.59% 4,280,760
2012-03-12 2012-03-08 14.000 287,300 -4,500 0.55% 4,022,200
2012-03-09 2012-03-07 13.200 291,800 -14,500 0.56% 3,851,760
2012-03-08 2012-03-06 13.400 306,300 -63,300 0.58% 4,104,420
2012-03-07 2012-03-05 14.400 369,600 +13,200 0.71% 5,322,240
2012-03-06 2012-03-02 13.600 356,400 -13,500 0.68% 4,847,040
2012-03-05 2012-03-01 13.600 369,900 +26,200 0.71% 5,030,640
2012-03-02 2012-02-29 13.800 343,700 +10,000 0.66% 4,743,060
2012-03-01 2012-02-28 13.400 333,700 +23,700 0.64% 4,471,580
2012-02-29 2012-02-27 13.800 310,000 +85,800 0.59% 4,278,000
2012-02-28 2012-02-24 13.600 224,200 -67,200 0.43% 3,049,120
2012-02-27 2012-02-23 13.400 291,400 +68,400 0.56% 3,904,760
2012-02-24 2012-02-22 13.800 223,000 +29,000 0.43% 3,077,400
2012-02-23 2012-02-21 13.400 194,000 +9,200 0.37% 2,599,600
2012-02-22 2012-02-20 13.600 184,800 +1,000 0.35% 2,513,280
2012-02-21 2012-02-17 14.200 183,800 +7,800 0.35% 2,609,960
2012-02-20 2012-02-16 15.000 176,000 -4,500 0.34% 2,640,000
2012-02-17 2012-02-15 15.200 180,500 -9,800 0.34% 2,743,600
2012-02-16 2012-02-14 17.400 190,300 +3,600 0.36% 3,311,220
2012-02-15 2012-02-13 18.000 186,700 -45,900 0.36% 3,360,600
2012-02-14 2012-02-10 17.000 232,600 +57,600 0.44% 3,954,200
2012-02-13 2012-02-09 17.600 175,000 -19,200 0.33% 3,080,000
2012-02-10 2012-02-08 17.000 194,200 -4,300 0.37% 3,301,400
2012-02-09 2012-02-07 15.600 198,500 -2,400 0.38% 3,096,600
2012-02-08 2012-02-06 16.000 200,900 +8,400 0.38% 3,214,400
2012-02-07 2012-02-03 15.800 192,500 -81,300 0.37% 3,041,500
2012-02-06 2012-02-02 14.400 273,800 +31,500 0.52% 3,942,720
2012-02-03 2012-02-01 13.400 242,300 +11,300 0.46% 3,246,820
2012-02-02 2012-01-31 13.400 231,000 +6,000 0.44% 3,095,400
2012-02-01 2012-01-30 13.400 225,000 +8,000 0.43% 3,015,000
2012-01-31 2012-01-27 14.200 217,000 +2,500 0.41% 3,081,400
2012-01-30 2012-01-26 14.400 214,500 +23,300 0.41% 3,088,800
2012-01-27 2012-01-20 13.800 191,200 -28,500 0.36% 2,638,560
2012-01-26 2012-01-19 13.000 219,700 +6,000 0.42% 2,856,100
2012-01-20 2012-01-18 12.800 213,700 -3,300 0.41% 2,735,360
2012-01-19 2012-01-17 13.000 217,000 +26,800 0.41% 2,821,000
2012-01-18 2012-01-16 12.600 190,200 -6,000 0.36% 2,396,520
2012-01-17 2012-01-13 12.800 196,200 +500 0.37% 2,511,360
2012-01-16 2012-01-12 12.800 195,700 +3,500 0.37% 2,504,960
2012-01-13 2012-01-11 13.000 192,200 -1,000 0.37% 2,498,600
2012-01-12 2012-01-10 12.800 193,200 +10,700 0.37% 2,472,960
2012-01-11 2012-01-09 13.000 182,500 -500 0.35% 2,372,500
2012-01-09 2012-01-05 12.600 183,000 +11,000 0.35% 2,305,800
2012-01-06 2012-01-04 12.800 172,000 +17,700 0.33% 2,201,600
2012-01-05 2012-01-03 13.000 154,300 +7,000 0.29% 2,005,900
2012-01-04 2011-12-30 12.200 147,300 +4,000 0.28% 1,797,060
2012-01-03 2011-12-29 11.800 143,300 +100 0.27% 1,690,940
2011-12-29 2011-12-23 11.800 143,200 -1,000 0.27% 1,689,760
2011-12-23 2011-12-21 11.400 144,200 +1,000 0.28% 1,643,880
2011-12-22 2011-12-20 11.600 143,200 -1,500 0.27% 1,661,120
2011-12-21 2011-12-19 11.800 144,700 -32,000 0.28% 1,707,460
2011-12-20 2011-12-16 12.400 176,700 +20,000 0.34% 2,191,080
2011-12-15 2011-12-13 12.400 156,700 -500 0.30% 1,943,080
2011-12-14 2011-12-12 12.800 157,200 -5,000 0.30% 2,012,160
2011-12-09 2011-12-07 13.600 162,200 -1,500 0.31% 2,205,920
2011-12-08 2011-12-06 13.200 163,700 +8,500 0.31% 2,160,840
2011-12-07 2011-12-05 13.600 155,200 -3,000 0.30% 2,110,720
2011-12-06 2011-12-02 14.000 158,200 +3,000 0.30% 2,214,800
2011-12-05 2011-12-01 13.800 155,200 +18,500 0.30% 2,141,760
2011-12-02 2011-11-30 13.200 136,700 +1,900 0.26% 1,804,440
2011-12-01 2011-11-29 14.400 134,800 +600 0.26% 1,941,120
2011-11-30 2011-11-28 14.800 134,200 -17,400 0.26% 1,986,160
2011-11-29 2011-11-25 14.400 151,600 -5,100 0.29% 2,183,040
2011-11-28 2011-11-24 14.000 156,700 -200 0.30% 2,193,800
2011-11-25 2011-11-23 14.400 156,900 +3,500 0.30% 2,259,360
2011-11-24 2011-11-22 14.200 153,400 +13,500 0.29% 2,178,280
2011-11-23 2011-11-21 14.600 139,900 +1,900 0.27% 2,042,540
2011-11-22 2011-11-18 15.200 138,000 +2,500 0.26% 2,097,600
2011-11-21 2011-11-17 16.000 135,500 +14,000 0.26% 2,168,000
2011-11-18 2011-11-16 15.800 121,500 -2,000 0.23% 1,919,700
2011-11-17 2011-11-15 16.800 123,500 +56,500 0.24% 2,074,800
2011-11-16 2011-11-14 16.800 67,000 -6,200 0.13% 1,125,600
2011-11-15 2011-11-11 16.200 73,200 -5,300 0.14% 1,185,840
2011-11-14 2011-11-10 15.800 78,500 +1,700 0.15% 1,240,300
2011-11-11 2011-11-09 17.600 76,800 -500 0.15% 1,351,680
2011-11-10 2011-11-08 17.200 77,300 +2,000 0.15% 1,329,560
2011-11-09 2011-11-07 18.000 75,300 -7,700 0.14% 1,355,400
2011-11-08 2011-11-04 17.200 83,000 -4,500 0.16% 1,427,600
2011-11-07 2011-11-03 16.000 87,500 -15,300 0.17% 1,400,000
2011-11-03 2011-11-01 15.400 102,800 -1,500 0.20% 1,583,120
2011-11-01 2011-10-28 16.000 104,300 -3,100 0.20% 1,668,800
2011-10-31 2011-10-27 16.000 107,400 +6,100 0.20% 1,718,400
2011-10-28 2011-10-26 14.200 101,300 +900 0.19% 1,438,460
2011-10-26 2011-10-24 15.400 100,400 -500 0.19% 1,546,160
2011-10-25 2011-10-21 14.600 100,900 -400 0.19% 1,473,140
2011-10-24 2011-10-20 14.600 101,300 +400 0.19% 1,478,980
2011-10-21 2011-10-19 14.800 100,900 +500 0.19% 1,493,320
2011-10-20 2011-10-18 14.000 100,400 -400 0.19% 1,405,600
2011-10-19 2011-10-17 15.000 100,800 -500 0.19% 1,512,000
2011-10-17 2011-10-13 15.600 101,300 -1,100 0.19% 1,580,280
2011-10-14 2011-10-12 14.400 102,400 +600 0.20% 1,474,560
2011-10-13 2011-10-11 14.000 101,800 -5,400 0.19% 1,425,200
2011-10-12 2011-10-10 13.200 107,200 -500 0.20% 1,415,040
2011-10-11 2011-10-07 12.200 107,700 +500 0.21% 1,313,940
2011-10-10 2011-10-06 11.600 107,200 -5,000 0.20% 1,243,520
2011-10-07 2011-10-04 11.000 112,200 -2,300 0.21% 1,234,200
2011-10-06 2011-10-03 11.600 114,500 -9,000 0.22% 1,328,200
2011-10-03 2011-09-28 13.200 123,500 +600 0.24% 1,630,200
2011-09-26 2011-09-22 13.800 122,900 +500 0.23% 1,696,020
2011-09-23 2011-09-21 15.200 122,400 -500 0.23% 1,860,480
2011-09-22 2011-09-20 15.000 122,900 +500 0.23% 1,843,500
2011-09-21 2011-09-19 15.200 122,400 -1,500 0.23% 1,860,480
2011-09-20 2011-09-16 17.000 123,900 +100 0.24% 2,106,300
2011-09-16 2011-09-14 17.800 123,800 +1,400 0.24% 2,203,640
2011-09-15 2011-09-12 19.000 122,400 -500 0.23% 2,325,600
2011-09-14 2011-09-09 20.000 122,900 -900 0.23% 2,458,000
2011-09-12 2011-09-08 19.600 123,800 +500 0.24% 2,426,480
2011-09-09 2011-09-07 20.000 123,300 -500 0.24% 2,466,000
2011-09-08 2011-09-06 19.600 123,800 +100 0.24% 2,426,480
2011-09-07 2011-09-05 19.600 123,700 -500 0.24% 2,424,520
2011-09-06 2011-09-02 20.000 124,200 -800 0.24% 2,484,000
2011-09-05 2011-09-01 19.800 125,000 +300 0.24% 2,475,000
2011-08-29 2011-08-25 20.000 124,700 +200 0.24% 2,494,000
2011-08-26 2011-08-24 20.000 124,500 -600 0.24% 2,490,000
2011-08-25 2011-08-23 21.200 125,100 -100 0.24% 2,652,120
2011-08-24 2011-08-22 21.000 125,200 +400 0.24% 2,629,200
2011-08-22 2011-08-18 23.200 124,800 +500 0.24% 2,895,360
2011-08-18 2011-08-16 22.800 124,300 -400 0.24% 2,834,040
2011-08-17 2011-08-15 22.400 124,700 -1,000 0.24% 2,793,280
2011-08-16 2011-08-12 21.200 125,700 +900 0.24% 2,664,840
2011-08-09 2011-08-05 28.400 124,800 +500 0.24% 3,544,320
2011-08-08 2011-08-04 30.800 124,300 +50,500 0.24% 3,828,440
2011-08-01 2011-07-28 31.800 73,800 -1,400 0.14% 2,346,840
2011-07-29 2011-07-27 31.200 75,200 +2,000 0.14% 2,346,240
2011-07-28 2011-07-26 32.200 73,200 +1,400 0.14% 2,357,040
2011-07-27 2011-07-25 31.200 71,800 -500 0.14% 2,240,160
2011-07-26 2011-07-22 30.400 72,300 -3,100 0.14% 2,197,920
2011-07-25 2011-07-21 30.200 75,400 +300 0.14% 2,277,080
2011-07-22 2011-07-20 31.000 75,100 -100 0.14% 2,328,100
2011-07-14 2011-07-12 30.200 75,200 +1,000 0.14% 2,271,040
2011-07-13 2011-07-11 31.400 74,200 -500 0.14% 2,329,880
2011-07-12 2011-07-08 31.600 74,700 -1,000 0.14% 2,360,520
2011-07-11 2011-07-07 32.000 75,700 -2,500 0.14% 2,422,400
2011-07-08 2011-07-06 31.400 78,200 +4,700 0.15% 2,455,480
2011-07-07 2011-07-05 31.600 73,500 -3,000 0.14% 2,322,600
2011-07-06 2011-07-04 33.200 76,500 +5,500 0.15% 2,539,800
2011-06-30 2011-06-28 31.000 71,000 -500 0.14% 2,201,000
2011-06-28 2011-06-24 31.800 71,500 -1,500 0.14% 2,273,700
2011-06-27 2011-06-23 31.400 73,000 -500 0.14% 2,292,200
2011-06-23 2011-06-21 32.600 73,500 +500 0.14% 2,396,100
2011-06-22 2011-06-20 32.000 73,000 -500 0.14% 2,336,000
2011-06-21 2011-06-17 31.800 73,500 +600 0.14% 2,337,300
2011-06-20 2011-06-16 32.000 72,900 -500 0.14% 2,332,800
2011-06-17 2011-06-15 33.200 73,400 -500 0.14% 2,436,880
2011-06-16 2011-06-14 32.600 73,900 -600 0.14% 2,409,140
2011-06-14 2011-06-10 32.400 74,500 +500 0.14% 2,413,800
2011-06-13 2011-06-09 33.600 74,000 -500 0.14% 2,486,400
2011-06-10 2011-06-08 34.588 74,500 -887 0.14% 2,576,824
2011-06-07 2011-06-02 35.576 75,387 -506 0.14% 2,682,003
2011-06-01 2011-05-30 35.576 75,893 +911 0.14% 2,700,005
2011-05-31 2011-05-27 36.367 74,982 -2,125 0.14% 2,726,875
2011-05-27 2011-05-25 35.774 77,107 -911 0.15% 2,758,435
2011-05-26 2011-05-24 35.774 78,018 -1,113 0.15% 2,791,025
2011-05-25 2011-05-23 35.972 79,131 -3,036 0.15% 2,846,482
2011-05-24 2011-05-20 35.576 82,167 +7,590 0.15% 2,923,212
2011-05-23 2011-05-19 35.972 74,577 +1,012 0.14% 2,682,666
2011-05-20 2011-05-18 36.762 73,565 -506 0.14% 2,704,422
2011-05-16 2011-05-12 35.774 74,071 -405 0.14% 2,649,825
2011-05-13 2011-05-11 35.774 74,476 -6,476 0.14% 2,664,313
2011-05-12 2011-05-09 35.774 80,952 -1,518 0.15% 2,895,986
2011-05-11 2011-05-06 35.972 82,470 -2,024 0.16% 2,966,591
2011-05-06 2011-05-04 35.576 84,494 -506 0.16% 3,005,998
2011-05-05 2011-05-03 35.576 85,000 -2,125 0.16% 3,024,000
2011-05-04 2011-04-29 35.774 87,125 -506 0.16% 3,116,820
2011-05-03 2011-04-28 35.576 87,631 -101 0.17% 3,117,602
2011-04-29 2011-04-27 33.995 87,732 +1,619 0.17% 2,982,475
2011-04-28 2011-04-26 34.984 86,113 -506 0.16% 3,012,537
2011-04-27 2011-04-21 35.576 86,619 +708 0.16% 3,081,598
2011-04-26 2011-04-20 35.576 85,911 -5,565 0.16% 3,056,410
2011-04-21 2011-04-19 36.565 91,476 -506 0.17% 3,344,793
2011-04-20 2011-04-18 36.960 91,982 +2,934 0.17% 3,399,655
2011-04-19 2011-04-15 34.786 89,048 +3,036 0.17% 3,097,613
2011-04-18 2011-04-14 35.181 86,012 -9,411 0.16% 3,026,003
2011-04-15 2011-04-13 34.786 95,423 -202 0.18% 3,319,373
2011-04-14 2011-04-12 35.379 95,625 -9,310 0.18% 3,383,100
2011-04-13 2011-04-11 32.612 104,935 -17,202 0.20% 3,422,116
2011-04-12 2011-04-08 29.054 122,137 +1,518 0.23% 3,548,583
2011-04-11 2011-04-07 28.461 120,619 +6,577 0.23% 3,432,959
2011-04-08 2011-04-06 28.856 114,042 +3,340 0.22% 3,290,850
2011-04-07 2011-04-04 28.264 110,702 +303 0.21% 3,128,829
2011-04-06 2011-04-01 28.264 110,399 +9,613 0.21% 3,120,265
2011-04-04 2011-03-31 28.461 100,786 -11,434 0.19% 2,868,488
2011-04-01 2011-03-30 28.659 112,220 +16,494 0.21% 3,216,093
2011-03-31 2011-03-29 29.647 95,726 +6,577 0.18% 2,837,994
2011-03-30 2011-03-28 29.845 89,149 +11,839 0.17% 2,660,626
2011-03-29 2011-03-25 31.228 77,310 +102 0.15% 2,414,255
2011-03-28 2011-03-24 30.635 77,208 +1,416 0.15% 2,365,290
2011-03-25 2011-03-23 31.228 75,792 +6,072 0.14% 2,366,850
2011-03-24 2011-03-22 31.624 69,720 -304 0.13% 2,204,792
2011-03-23 2011-03-21 31.426 70,024 -405 0.13% 2,200,566
2011-03-22 2011-03-18 30.635 70,429 -2,934 0.13% 2,157,613
2011-03-21 2011-03-17 30.240 73,363 +506 0.14% 2,218,497
2011-03-16 2011-03-14 31.821 72,857 -506 0.14% 2,318,395
2011-03-14 2011-03-10 32.809 73,363 +1,012 0.14% 2,406,997
2011-03-11 2011-03-09 33.402 72,351 +506 0.14% 2,416,694
2011-03-09 2011-03-07 33.995 71,845 -2,024 0.14% 2,442,392
2011-03-08 2011-03-04 33.007 73,869 -1,012 0.14% 2,438,198
2011-03-07 2011-03-03 33.007 74,881 +506 0.14% 2,471,602
2011-03-04 2011-03-02 33.007 74,375 +1,518 0.14% 2,454,900
2011-03-03 2011-03-01 33.600 72,857 +1,720 0.14% 2,447,995
2011-02-28 2011-02-24 31.624 71,137 -405 0.13% 2,249,603
2011-02-25 2011-02-23 32.019 71,542 -101 0.13% 2,290,691
2011-02-24 2011-02-22 32.216 71,643 -607 0.14% 2,308,085
2011-02-23 2011-02-21 32.216 72,250 +2,935 0.14% 2,327,640
2011-02-22 2011-02-18 33.007 69,315 +2,529 0.13% 2,287,884
2011-02-21 2011-02-17 32.809 66,786 -101 0.13% 2,191,209
2011-02-18 2011-02-16 33.798 66,887 -202 0.13% 2,260,623
2011-02-17 2011-02-15 31.624 67,089 +1,821 0.13% 2,121,591
2011-02-16 2011-02-14 33.600 65,268 +5,464 0.12% 2,193,005
2011-02-15 2011-02-11 33.205 59,804 -10,625 0.11% 1,985,774
2011-02-14 2011-02-10 33.995 70,429 +608 0.13% 2,394,255
2011-02-11 2011-02-09 35.379 69,821 +1,011 0.13% 2,470,185
2011-02-10 2011-02-08 36.169 68,810 +2,024 0.13% 2,488,817
2011-02-09 2011-02-07 36.367 66,786 +506 0.13% 2,428,810
2011-01-28 2011-01-26 36.960 66,280 +2,024 0.12% 2,449,709
2011-01-26 2011-01-24 37.751 64,256 +4,756 0.12% 2,425,702
2011-01-25 2011-01-21 38.739 59,500 +1,619 0.11% 2,304,960
2011-01-24 2011-01-20 39.529 57,881 +2,226 0.11% 2,288,002
2011-01-21 2011-01-19 40.320 55,655 +3,643 0.10% 2,244,010
2011-01-20 2011-01-18 40.518 52,012 -506 0.10% 2,107,404
2011-01-18 2011-01-14 41.111 52,518 -1,922 0.10% 2,159,046
2011-01-17 2011-01-13 40.715 54,440 +505 0.10% 2,216,541
2011-01-12 2011-01-10 40.122 53,935 +6,983 0.10% 2,163,999
2011-01-11 2011-01-07 41.308 46,952 +404 0.09% 1,939,504
2011-01-07 2011-01-05 40.913 46,548 -506 0.09% 1,904,416
2011-01-06 2011-01-04 40.715 47,054 +506 0.09% 1,915,817
2011-01-04 2010-12-31 42.296 46,548 -506 0.09% 1,968,816
2011-01-03 2010-12-29 40.320 47,054 -3,035 0.09% 1,897,217
2010-12-30 2010-12-28 38.936 50,089 -405 0.09% 1,950,289
2010-12-29 2010-12-24 38.344 50,494 +1,619 0.10% 1,936,118
2010-12-28 2010-12-22 39.332 48,875 +1,012 0.09% 1,922,340
2010-12-23 2010-12-21 39.529 47,863 +2,530 0.09% 1,891,996
2010-12-22 2010-12-20 38.936 45,333 -405 0.09% 1,765,107
2010-12-16 2010-12-14 40.913 45,738 -304 0.09% 1,871,276
2010-12-14 2010-12-10 41.506 46,042 +405 0.09% 1,911,014
2010-12-08 2010-12-06 42.889 45,637 -2,125 0.09% 1,957,344
2010-12-07 2010-12-03 41.901 47,762 +405 0.09% 2,001,284
2010-12-06 2010-12-02 41.506 47,357 -1,518 0.09% 1,965,594
2010-12-03 2010-12-01 41.506 48,875 +1,518 0.09% 2,028,600
2010-12-02 2010-11-30 40.518 47,357 -1,619 0.09% 1,918,794
2010-12-01 2010-11-29 40.122 48,976 +506 0.09% 1,965,032
2010-11-30 2010-11-26 40.518 48,470 -506 0.09% 1,963,890
2010-11-25 2010-11-23 40.122 48,976 +506 0.09% 1,965,032
2010-11-24 2010-11-22 40.122 48,470 -3,036 0.09% 1,944,730
2010-11-23 2010-11-19 39.727 51,506 +506 0.10% 2,046,182
2010-11-22 2010-11-18 39.925 51,000 +2,530 0.10% 2,036,160
2010-11-19 2010-11-17 39.727 48,470 -2,024 0.09% 1,925,571
2010-11-18 2010-11-16 40.715 50,494 +1,012 0.10% 2,055,878
2010-11-16 2010-11-12 42.494 49,482 +506 0.09% 2,102,694
2010-11-15 2010-11-11 43.482 48,976 -1,316 0.09% 2,129,592
2010-11-12 2010-11-10 42.889 50,292 -708 0.09% 2,156,994
2010-11-11 2010-11-09 43.482 51,000 +1,113 0.10% 2,217,600
2010-11-10 2010-11-08 43.482 49,887 -708 0.09% 2,169,204
2010-11-09 2010-11-05 43.680 50,595 +7,083 0.10% 2,209,990
2010-11-08 2010-11-04 44.866 43,512 -1,923 0.08% 1,952,204
2010-11-05 2010-11-03 45.656 45,435 +810 0.09% 2,074,402
2010-11-03 2010-11-01 44.866 44,625 -2,024 0.08% 2,002,140
2010-11-02 2010-10-29 43.087 46,649 -14,166 0.09% 2,009,968
2010-11-01 2010-10-28 43.878 60,815 -810 0.11% 2,668,419
2010-10-29 2010-10-27 43.087 61,625 -810 0.12% 2,655,240
2010-10-28 2010-10-26 43.878 62,435 -1,214 0.12% 2,739,501
2010-10-27 2010-10-25 45.854 63,649 -1,012 0.12% 2,918,569
2010-10-26 2010-10-22 45.459 64,661 +709 0.12% 2,939,413
2010-10-25 2010-10-21 45.064 63,952 -102 0.12% 2,881,903
2010-10-22 2010-10-20 42.889 64,054 +18,923 0.12% 2,747,238
2010-10-21 2010-10-19 40.518 45,131 -2,024 0.09% 1,828,602
2010-10-20 2010-10-18 39.529 47,155 +911 0.09% 1,864,009
2010-10-19 2010-10-15 40.518 46,244 +506 0.09% 1,873,698
2010-10-18 2010-10-14 40.715 45,738 +303 0.09% 1,862,236
2010-10-15 2010-10-13 40.913 45,435 +1,012 0.09% 1,858,879
2010-10-14 2010-10-12 41.111 44,423 +304 0.08% 1,826,256
2010-10-13 2010-10-11 43.087 44,119 -1,518 0.08% 1,900,958
2010-10-12 2010-10-08 43.878 45,637 -506 0.09% 2,002,444
2010-10-11 2010-10-07 45.261 46,143 +3,643 0.09% 2,088,486
2010-10-08 2010-10-06 45.459 42,500 -101 0.08% 1,932,000
2010-10-07 2010-10-05 46.447 42,601 -2,328 0.08% 1,978,691
2010-10-06 2010-10-04 45.459 44,929 -5,464 0.08% 2,042,419
2010-10-05 2010-09-30 43.087 50,393 +203 0.10% 2,171,286
2010-10-04 2010-09-29 41.506 50,190 -3,441 0.09% 2,083,180
2010-09-30 2010-09-28 37.948 53,631 +304 0.10% 2,035,202
2010-09-29 2010-09-27 37.553 53,327 +506 0.10% 2,002,586
2010-09-28 2010-09-24 37.948 52,821 -709 0.10% 2,004,464
2010-09-27 2010-09-22 35.379 53,530 -1,214 0.10% 1,893,828
2010-09-24 2010-09-21 35.181 54,744 -20,845 0.10% 1,925,958
2010-09-22 2010-09-20 35.379 75,589 -3,036 0.14% 2,674,250
2010-09-21 2010-09-17 34.193 78,625 -3,137 0.15% 2,688,420
2010-09-20 2010-09-16 33.600 81,762 +607 0.15% 2,747,203
2010-09-17 2010-09-15 33.798 81,155 +1,822 0.15% 2,742,848
2010-09-16 2010-09-14 34.588 79,333 +4,047 0.15% 2,743,988
2010-09-14 2010-09-10 35.972 75,286 -2,732 0.14% 2,708,170
2010-09-13 2010-09-09 36.565 78,018 +2,429 0.15% 2,852,705
2010-09-10 2010-09-08 37.553 75,589 -18,518 0.14% 2,838,589
2010-09-09 2010-09-07 36.169 94,107 +11,131 0.18% 3,403,795
2010-09-08 2010-09-06 35.576 82,976 +1,922 0.16% 2,951,993
2010-09-07 2010-09-03 33.007 81,054 -506 0.15% 2,675,354
2010-09-03 2010-09-01 32.809 81,560 +709 0.15% 2,675,936
2010-09-02 2010-08-31 32.216 80,851 +202 0.15% 2,604,734
2010-08-31 2010-08-27 30.833 80,649 +1,417 0.15% 2,486,646
2010-08-30 2010-08-26 32.809 79,232 +7,792 0.15% 2,599,555
2010-08-27 2010-08-25 34.588 71,440 +1,619 0.13% 2,470,984
2010-08-26 2010-08-24 35.576 69,821 -2,530 0.13% 2,483,985
2010-08-25 2010-08-23 36.169 72,351 -1,316 0.14% 2,616,893
2010-08-24 2010-08-20 37.553 73,667 -1,518 0.14% 2,766,413
2010-08-23 2010-08-19 37.948 75,185 -61,523 0.14% 2,853,138
2010-08-19 2010-08-17 36.762 136,708 +101 0.26% 5,025,708
2010-08-17 2010-08-13 36.565 136,607 +1,518 0.26% 4,994,995
2010-08-16 2010-08-12 37.158 135,089 -8,399 0.25% 5,019,589
2010-08-13 2010-08-11 38.146 143,488 +1,315 0.27% 5,473,476
2010-08-12 2010-08-10 38.541 142,173 -404 0.27% 5,479,515
2010-08-10 2010-08-06 38.739 142,577 -506 0.27% 5,523,265
2010-08-06 2010-08-04 39.529 143,083 +506 0.27% 5,655,987
2010-08-05 2010-08-03 39.529 142,577 -2,631 0.27% 5,635,985
2010-08-04 2010-08-02 40.320 145,208 +6,273 0.27% 5,854,787
2010-08-02 2010-07-29 38.739 138,935 +506 0.26% 5,382,178
2010-07-29 2010-07-27 38.936 138,429 +608 0.26% 5,389,937
2010-07-27 2010-07-23 39.332 137,821 -1,215 0.26% 5,420,743
2010-07-26 2010-07-22 38.739 139,036 -910 0.26% 5,386,091
2010-07-23 2010-07-21 37.948 139,946 -506 0.26% 5,310,704
2010-07-22 2010-07-20 37.948 140,452 +506 0.26% 5,329,906
2010-07-19 2010-07-15 37.751 139,946 +1,113 0.26% 5,283,044
2010-07-16 2010-07-14 38.936 138,833 -607 0.26% 5,405,667
2010-07-15 2010-07-13 38.936 139,440 -506 0.26% 5,429,301
2010-07-14 2010-07-12 39.529 139,946 +404 0.26% 5,531,983
2010-07-12 2010-07-08 37.751 139,542 -5,059 0.26% 5,267,793
2010-07-09 2010-07-07 36.960 144,601 -405 0.27% 5,344,453
2010-07-08 2010-07-06 37.948 145,006 +6,274 0.27% 5,502,722
2010-07-06 2010-07-02 36.762 138,732 -2,935 0.26% 5,100,115
2010-07-05 2010-06-30 38.146 141,667 +304 0.27% 5,404,013
2010-07-02 2010-06-29 37.553 141,363 -2,125 0.27% 5,308,596
2010-06-30 2010-06-28 40.320 143,488 +1,113 0.27% 5,785,436
2010-06-29 2010-06-25 41.704 142,375 +607 0.27% 5,937,540
2010-06-25 2010-06-23 42.692 141,768 -1,619 0.27% 6,052,326
2010-06-24 2010-06-22 42.692 143,387 +1,012 0.27% 6,121,444
2010-06-23 2010-06-21 43.878 142,375 -29,548 0.27% 6,247,080
2010-06-22 2010-06-18 42.692 171,923 +3,643 0.32% 7,339,696
2010-06-21 2010-06-17 43.878 168,280 -809 0.32% 7,383,730
2010-06-18 2010-06-15 43.680 169,089 -304 0.32% 7,385,808
2010-06-17 2010-06-14 43.680 169,393 -7,690 0.32% 7,399,086
2010-06-15 2010-06-11 44.668 177,083 -22,363 0.33% 7,909,985
2010-06-14 2010-06-10 43.878 199,446 +34,202 0.38% 8,751,221
2010-06-11 2010-06-09 43.087 165,244 +1,518 0.31% 7,119,878
2010-06-10 2010-06-08 44.668 163,726 +9,512 0.31% 7,313,351
2010-06-09 2010-06-07 45.064 154,214 +10,321 0.29% 6,949,427
2010-06-08 2010-06-04 43.285 143,893 +8,703 0.27% 6,228,366
2010-06-07 2010-06-03 37.948 135,190 +303 0.25% 5,130,222
2010-06-04 2010-06-02 36.169 134,887 +708 0.25% 4,878,783
2010-06-03 2010-06-01 36.960 134,179 -607 0.25% 4,959,256
2010-06-01 2010-05-28 37.751 134,786 -4,047 0.25% 5,088,251
2010-05-31 2010-05-27 36.367 138,833 +3,541 0.26% 5,048,948
2010-05-27 2010-05-25 32.414 135,292 +1,518 0.26% 4,385,371
2010-05-26 2010-05-24 36.762 133,774 +1,619 0.25% 4,917,847
2010-05-25 2010-05-20 37.158 132,155 +19,732 0.25% 4,910,569
2010-05-24 2010-05-19 40.320 112,423 -1,517 0.21% 4,532,895
2010-05-20 2010-05-18 42.099 113,940 -3,542 0.21% 4,796,740
2010-05-19 2010-05-17 43.878 117,482 -24,792 0.22% 5,154,834
2010-05-18 2010-05-14 45.459 142,274 +3,036 0.27% 6,467,609
2010-05-17 2010-05-13 47.040 139,238 +8,803 0.26% 6,549,756
2010-05-14 2010-05-12 44.075 130,435 -505 0.25% 5,748,961
2010-05-13 2010-05-11 44.471 130,940 -10,018 0.25% 5,822,979
2010-05-12 2010-05-10 45.261 140,958 +12,547 0.27% 6,379,925
2010-05-11 2010-05-07 42.099 128,411 -24,791 0.24% 5,405,952
2010-05-10 2010-05-06 42.494 153,202 -22,262 0.29% 6,510,184
2010-05-07 2010-05-05 45.656 175,464 +75,791 0.33% 8,011,067
2010-05-06 2010-05-04 49.807 99,673 -1,214 0.19% 4,964,419
2010-05-04 2010-04-30 53.562 100,887 +40,476 0.19% 5,403,745
2010-05-03 2010-04-29 51.586 60,411 -13,357 0.11% 3,116,355
2010-04-30 2010-04-28 53.562 73,768 +101 0.14% 3,951,188
2010-04-29 2010-04-27 54.353 73,667 +9,613 0.14% 4,004,018
2010-04-28 2010-04-26 54.353 64,054 +5,060 0.12% 3,481,523
2010-04-27 2010-04-23 52.772 58,994 +2,226 0.11% 3,113,217
2010-04-26 2010-04-22 54.353 56,768 +1,822 0.11% 3,085,508
2010-04-23 2010-04-21 55.539 54,946 +2,934 0.10% 3,051,636
2010-04-22 2010-04-20 55.934 52,012 -3,845 0.10% 2,909,245
2010-04-21 2010-04-19 55.144 55,857 +708 0.11% 3,080,152
2010-04-20 2010-04-16 56.527 55,149 -15,381 0.10% 3,117,411
2010-04-19 2010-04-15 57.911 70,530 -5,869 0.13% 4,084,434
2010-04-16 2010-04-14 56.725 76,399 -708 0.14% 4,333,711
2010-04-14 2010-04-12 57.120 77,107 -134,685 0.15% 4,404,352
2010-04-13 2010-04-09 59.887 211,792 -4,553 0.40% 12,683,600
2010-04-12 2010-04-08 58.108 216,345 +54,845 0.41% 12,571,426
2010-04-09 2010-04-07 53.562 161,500 +47,458 0.30% 8,650,320
2010-04-08 2010-04-01 51.388 114,042 -57,476 0.22% 5,860,417
2010-04-07 2010-03-31 49.214 171,518 -96,536 0.32% 8,441,107
2010-04-01 2010-03-30 52.969 268,054 +144,905 0.53% 14,198,663
2010-03-31 2010-03-29 47.435 123,149 +19,429 0.24% 5,841,609
2010-03-30 2010-03-26 47.633 103,720 -116,774 0.20% 4,940,489
2010-03-29 2010-03-25 48.226 220,494 0.44% 10,633,518

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top