ROAD KING INFRASTRUCTURE LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01098  1996-07-04    
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

GUOTAI JUNAN SECURITIES (HONG KONG) LIMITED 國泰君安證券(香港)有限公司

CCASSID: B01565

Data table

Prices, holdings and issued shares are adjusted for splits and bonus issues.

Using prices on the last related trading date, which is 2 trading days before settlement.

Some data are hidden to fit your display. Rotate?

Row Holding
date		 Holding Change Stake
%		 Issued
shares		 Holding
Value		 Price @
trade
date		 Trade
date
1 2025-11-18 0.700 2025-11-14
2 2025-11-17 0.690 2025-11-13
3 2025-11-14 0.690 2025-11-12
4 2025-11-13 923,000 -400,000 0.12 749,336,566 636,870 0.690 2025-11-11
5 2025-09-22 1,323,000 -3,000 0.18 749,336,566 939,330 0.710 2025-09-18
6 2025-08-20 1,326,000 17,000 0.18 749,336,566 928,200 0.700 2025-08-18
7 2025-07-24 1,309,000 -1,000 0.17 749,336,566 1,125,740 0.860 2025-07-22
8 2025-06-06 1,310,000 -453,000 0.17 749,336,566 1,100,400 0.840 2025-06-04
9 2025-04-17 1,763,000 -21,000 0.24 749,336,566 1,428,030 0.810 2025-04-15
10 2025-04-16 1,784,000 -10,000 0.24 749,336,566 1,480,720 0.830 2025-04-14
11 2024-12-04 1,794,000 -15,000 0.24 749,336,566 2,152,800 1.200 2024-12-02
12 2024-11-06 1,809,000 3,000 0.24 749,336,566 2,243,160 1.240 2024-11-04
13 2024-10-09 1,806,000 45,000 0.24 749,336,566 2,835,420 1.570 2024-10-07
14 2024-10-07 1,761,000 220,000 0.24 749,336,566 2,729,550 1.550 2024-10-03
15 2024-10-04 1,541,000 172,000 0.21 749,336,566 2,866,260 1.860 2024-10-02
16 2024-10-03 1,369,000 50,000 0.18 749,336,566 1,807,080 1.320 2024-09-30
17 2024-09-30 1,319,000 123,000 0.18 749,336,566 1,398,140 1.060 2024-09-26
18 2024-09-25 1,196,000 8,000 0.16 749,336,566 1,016,600 0.850 2024-09-23
19 2024-09-23 1,188,000 100,000 0.16 749,336,566 997,920 0.840 2024-09-19
20 2024-05-21 1,088,000 100,000 0.15 749,336,566 1,664,640 1.530 2024-05-17
21 2024-05-20 988,000 20,000 0.13 749,336,566 1,323,920 1.340 2024-05-16
22 2024-05-03 968,000 1,000 0.13 749,336,566 1,161,600 1.200 2024-04-30
23 2024-05-02 967,000 10,000 0.13 749,336,566 1,170,070 1.210 2024-04-29
24 2024-04-29 957,000 1,000 0.13 749,336,566 1,023,990 1.070 2024-04-25
25 2024-04-19 956,000 -69,000 0.13 749,336,566 984,680 1.030 2024-04-17
26 2024-03-14 1,025,000 30,000 0.14 749,336,566 1,414,500 1.380 2024-03-12
27 2024-02-23 995,000 2,000 0.13 749,336,566 1,422,850 1.430 2024-02-21
28 2023-12-15 993,000 2,000 0.13 749,336,566 1,419,990 1.430 2023-12-13
29 2023-11-30 991,000 7,000 0.13 749,336,566 1,684,700 1.700 2023-11-28
30 2023-11-20 984,000 35,000 0.13 749,336,566 1,485,840 1.510 2023-11-16
31 2023-11-07 949,000 -40,000 0.13 749,336,566 1,432,990 1.510 2023-11-03
32 2023-10-26 989,000 60,000 0.13 749,336,566 1,562,620 1.580 2023-10-24
33 2023-10-18 929,000 -21,000 0.12 749,336,566 1,570,010 1.690 2023-10-16
34 2023-10-16 950,000 -27,000 0.13 749,336,566 1,634,000 1.720 2023-10-12
35 2023-10-12 977,000 -90,000 0.13 749,336,566 1,612,050 1.650 2023-10-10
36 2023-10-04 1,067,000 68,000 0.14 749,336,566 1,888,590 1.770 2023-09-29
37 2023-09-26 999,000 -70,000 0.13 749,336,566 1,858,140 1.860 2023-09-22
38 2023-09-22 1,069,000 111,000 0.14 749,336,566 1,881,440 1.760 2023-09-20
39 2023-09-21 958,000 70,000 0.13 749,336,566 1,686,080 1.760 2023-09-19
40 2023-09-20 888,000 30,000 0.12 749,336,566 1,571,760 1.770 2023-09-18
41 2023-09-19 858,000 20,000 0.11 749,336,566 1,604,460 1.870 2023-09-15
42 2023-09-15 838,000 53,000 0.11 749,336,566 1,734,660 2.070 2023-09-13
43 2023-09-12 785,000 20,000 0.10 749,336,566 1,656,350 2.110 2023-09-07
44 2023-09-11 765,000 183,000 0.10 749,336,566 1,675,350 2.190 2023-09-06
45 2023-09-07 582,000 23,000 0.08 749,336,566 1,152,360 1.980 2023-09-05
46 2023-09-04 559,000 68,000 0.07 749,336,566 1,078,870 1.930 2023-08-30
47 2023-08-31 491,000 170,000 0.07 749,336,566 982,000 2.000 2023-08-29
48 2023-08-25 321,000 50,000 0.04 749,336,566 619,530 1.930 2023-08-23
49 2023-07-12 271,000 -20,000 0.04 749,336,566 772,350 2.850 2023-07-10
50 2023-06-23 291,000 30,000 0.04 749,336,566 843,900 2.900 2023-06-20
51 2023-06-09 261,000 6,000 0.03 749,336,566 754,290 2.890 2023-06-07
52 2023-06-06 255,000 20,000 0.03 749,336,566 724,200 2.840 2023-06-02
53 2023-04-04 235,000 -60,000 0.03 749,336,566 726,150 3.090 2023-03-31
54 2023-03-29 295,000 30,000 0.04 749,336,566 926,300 3.140 2023-03-27
55 2023-03-06 265,000 30,000 0.04 749,336,566 1,028,200 3.880 2023-03-02
56 2023-02-20 235,000 -10,000 0.03 749,336,566 975,250 4.150 2023-02-16
57 2022-09-30 245,000 1,000 0.03 749,336,566 666,400 2.720 2022-09-28
58 2022-07-26 244,000 125,000 0.03 749,336,566 1,093,120 4.480 2022-07-22
59 2022-05-16 119,000 -80,000 0.02 749,336,566 729,470 6.130 2022-05-12
60 2021-12-07 199,000 -30,000 0.03 749,336,566 1,428,820 7.180 2021-12-03
61 2021-11-26 229,000 1,000 0.03 749,336,566 1,749,560 7.640 2021-11-24
62 2021-10-27 228,000 2,000 0.03 749,336,566 1,837,680 8.060 2021-10-25
63 2021-10-25 226,000 -5,000 0.03 749,336,566 1,812,520 8.020 2021-10-21
64 2021-10-15 231,000 -1,000 0.03 749,336,566 1,836,450 7.950 2021-10-11
65 2021-08-24 232,000 5,000 0.03 749,336,566 2,039,280 8.790 2021-08-20
66 2021-08-11 227,000 -21,000 0.03 749,336,566 2,092,940 9.220 2021-08-09
67 2021-08-06 248,000 5,000 0.03 749,336,566 2,303,920 9.290 2021-08-04
68 2021-08-03 243,000 -10,000 0.03 749,336,566 2,199,150 9.050 2021-07-30
69 2021-08-02 253,000 -24,000 0.03 749,336,566 2,302,300 9.100 2021-07-29
70 2021-06-09 277,000 3,000 0.04 749,336,566 2,770,000 10.00 2021-06-07
71 2021-06-08 274,000 1,000 0.04 749,336,566 2,756,440 10.06 2021-06-04
72 2021-05-13 273,000 -4,000 0.04 749,336,566 2,937,480 10.76 2021-05-11
73 2021-05-05 277,000 -30,000 0.04 749,336,566 2,952,820 10.66 2021-05-03
74 2021-04-21 307,000 30,000 0.04 749,336,566 3,217,360 10.48 2021-04-19
75 2021-04-09 277,000 2,000 0.04 749,336,566 2,808,780 10.14 2021-04-07
76 2021-04-07 275,000 2,000 0.04 749,336,566 2,799,500 10.18 2021-03-31
77 2021-04-01 273,000 10,000 0.04 749,336,566 2,806,440 10.28 2021-03-30
78 2021-03-03 263,000 -10,000 0.04 749,336,566 2,814,100 10.70 2021-03-01
79 2021-02-25 273,000 -7,000 0.04 749,336,566 2,882,880 10.56 2021-02-23
80 2021-02-22 280,000 -4,000 0.04 749,336,566 2,811,200 10.04 2021-02-18
81 2020-08-05 284,000 -28,000 0.04 749,336,566 2,925,200 10.30 2020-08-03
82 2020-07-28 312,000 3,000 0.04 749,336,566 3,276,000 10.50 2020-07-24
83 2020-07-07 309,000 -9,000 0.04 749,336,566 3,528,780 11.42 2020-07-03
84 2020-07-06 318,000 -10,000 0.04 749,336,566 3,529,800 11.10 2020-07-02
85 2020-06-29 328,000 5,000 0.04 749,336,566 3,450,560 10.52 2020-06-24
86 2020-06-17 323,000 -2,000 0.04 749,336,566 3,378,580 10.46 2020-06-15
87 2020-06-15 325,000 3,000 0.04 749,336,566 3,451,500 10.62 2020-06-11
88 2020-06-12 322,000 -1,000 0.04 749,336,566 3,522,680 10.94 2020-06-10
89 2020-06-11 323,000 3,000 0.04 749,336,566 3,611,140 11.18 2020-06-09
90 2020-06-08 320,000 6,000 0.04 749,336,566 3,398,400 10.62 2020-06-04
91 2020-05-28 314,000 10,000 0.04 749,336,566 3,347,240 10.66 2020-05-26
92 2020-05-26 304,000 3,000 0.04 749,336,566 3,453,440 11.36 2020-05-22
93 2020-03-30 301,000 50,000 0.04 749,336,566 3,329,060 11.06 2020-03-26
94 2020-03-27 251,000 9,000 0.03 749,336,566 2,710,800 10.80 2020-03-25
95 2020-03-23 242,000 -30,000 0.03 749,336,566 2,289,320 9.460 2020-03-19
96 2020-02-26 272,000 -10,000 0.04 749,336,566 3,650,240 13.42 2020-02-24
97 2020-02-25 282,000 -2,000 0.04 749,336,566 3,897,240 13.82 2020-02-21
98 2020-02-24 284,000 -43,000 0.04 749,336,566 4,015,760 14.14 2020-02-20
99 2020-02-19 327,000 -15,000 0.04 749,336,566 4,597,620 14.06 2020-02-17
100 2020-02-12 342,000 -12,000 0.05 749,336,566 4,658,040 13.62 2020-02-10
101 2020-02-11 354,000 -8,000 0.05 749,336,566 4,807,320 13.58 2020-02-07
102 2020-02-04 362,000 3,000 0.05 749,336,566 4,749,440 13.12 2020-01-31
103 2020-02-03 359,000 1,000 0.05 749,336,566 4,717,260 13.14 2020-01-30
104 2020-01-09 358,000 -17,000 0.05 749,336,566 5,427,280 15.16 2020-01-07
105 2020-01-06 375,000 3,000 0.05 749,336,566 5,842,500 15.58 2020-01-02
106 2020-01-03 372,000 14,000 0.05 749,336,566 5,624,640 15.12 2019-12-30
107 2019-12-30 358,000 5,000 0.05 749,336,566 5,355,680 14.96 2019-12-23
108 2019-12-17 353,000 -11,000 0.05 749,336,566 5,252,640 14.88 2019-12-13
109 2019-12-02 364,000 -18,000 0.05 749,336,566 5,219,760 14.34 2019-11-28
110 2019-11-19 382,000 1,000 0.05 749,336,566 5,348,000 14.00 2019-11-15
111 2019-11-15 381,000 8,000 0.05 749,336,566 5,349,240 14.04 2019-11-13
112 2019-11-11 373,000 10,000 0.05 749,336,566 5,550,240 14.88 2019-11-07
113 2019-10-30 363,000 -2,000 0.05 749,336,566 5,118,300 14.10 2019-10-28
114 2019-10-28 365,000 2,000 0.05 749,336,566 5,110,000 14.00 2019-10-24
115 2019-10-11 363,000 -12,000 0.05 749,336,566 4,755,300 13.10 2019-10-09
116 2019-10-09 375,000 20,000 0.05 749,336,566 4,972,500 13.26 2019-10-04
117 2019-10-08 355,000 10,000 0.05 749,336,566 4,657,600 13.12 2019-10-03
118 2019-10-02 345,000 2,000 0.05 749,336,566 4,554,000 13.20 2019-09-27
119 2019-09-26 343,000 -40,000 0.05 749,336,566 4,507,020 13.14 2019-09-24
120 2019-09-04 383,000 -76,000 0.05 749,336,566 5,070,920 13.24 2019-09-02
121 2019-08-30 459,000 -9,000 0.06 749,336,566 6,380,100 13.90 2019-08-28
122 2019-08-29 468,000 -10,000 0.06 749,336,566 6,589,440 14.08 2019-08-27
123 2019-08-23 478,000 -7,000 0.06 749,336,566 6,997,920 14.64 2019-08-21
124 2019-08-22 485,000 -23,000 0.06 749,336,566 6,925,800 14.28 2019-08-20
125 2019-08-21 508,000 -9,000 0.07 749,336,566 7,772,400 15.30 2019-08-19
126 2019-08-20 517,000 4,000 0.07 749,336,566 7,579,220 14.66 2019-08-16
127 2019-08-19 513,000 11,000 0.07 749,336,566 7,366,680 14.36 2019-08-15
128 2019-08-16 502,000 -20,000 0.07 749,336,566 7,218,760 14.38 2019-08-14
129 2019-08-08 522,000 2,000 0.07 749,336,566 7,694,280 14.74 2019-08-06
130 2019-08-02 520,000 -4,000 0.07 749,336,566 8,413,600 16.18 2019-07-31
131 2019-07-30 524,000 6,000 0.07 749,336,566 8,687,920 16.58 2019-07-26
132 2019-07-25 518,000 -30,000 0.07 749,336,566 8,785,280 16.96 2019-07-23
133 2019-07-24 548,000 -9,000 0.07 749,336,566 9,348,880 17.06 2019-07-22
134 2019-07-12 557,000 7,000 0.07 749,336,566 9,457,860 16.98 2019-07-10
135 2019-07-05 550,000 50,000 0.07 749,336,566 9,240,000 16.80 2019-07-03
136 2019-07-04 500,000 -82,000 0.07 749,336,566 8,290,000 16.58 2019-07-02
137 2019-07-02 582,000 -20,000 0.08 749,336,566 9,405,120 16.16 2019-06-27
138 2019-06-27 602,000 -52,000 0.08 749,336,566 9,535,680 15.84 2019-06-25
139 2019-06-26 654,000 -30,000 0.09 749,336,566 10,490,160 16.04 2019-06-24
140 2019-06-19 684,000 -32,000 0.09 749,336,566 10,670,400 15.60 2019-06-17
141 2019-06-13 716,000 -40,000 0.10 749,336,566 11,642,160 16.26 2019-06-11
142 2019-05-24 756,000 -20,000 0.10 749,336,566 12,988,080 17.18 2019-05-22
143 2019-05-23 776,000 20,000 0.10 749,336,566 13,223,040 17.04 2019-05-21
144 2019-05-08 756,000 -27,000 0.10 749,336,566 13,411,440 17.74 2019-05-06
145 2019-05-02 783,000 -23,000 0.10 749,336,566 13,953,060 17.82 2019-04-29
146 2019-04-30 806,000 -16,000 0.11 749,336,566 14,056,640 17.44 2019-04-26
147 2019-04-29 822,000 1,000 0.11 749,336,566 14,516,520 17.66 2019-04-25
148 2019-04-26 821,000 -22,000 0.11 749,336,566 14,548,120 17.72 2019-04-24
149 2019-04-25 843,000 -16,000 0.11 749,336,566 14,567,040 17.28 2019-04-23
150 2019-04-24 859,000 -14,000 0.11 749,336,566 15,169,940 17.66 2019-04-18
151 2019-04-17 873,000 14,000 0.12 749,336,566 15,714,000 18.00 2019-04-15
152 2019-04-16 859,000 -2,000 0.11 749,336,566 15,410,460 17.94 2019-04-12
153 2019-04-15 861,000 10,000 0.11 749,336,566 15,291,360 17.76 2019-04-11
154 2019-04-11 851,000 55,000 0.11 749,336,566 15,300,980 17.98 2019-04-09
155 2019-04-10 796,000 -55,000 0.11 749,336,566 13,977,760 17.56 2019-04-08
156 2019-04-09 851,000 -2,000 0.11 749,336,566 14,807,400 17.40 2019-04-04
157 2019-04-08 853,000 -130,000 0.11 749,336,566 15,132,220 17.74 2019-04-03
158 2019-03-27 983,000 -5,000 0.13 749,336,566 17,143,520 17.44 2019-03-25
159 2019-03-26 988,000 86,000 0.13 749,336,566 17,408,560 17.62 2019-03-22
160 2019-03-22 902,000 63,000 0.12 749,336,566 15,279,880 16.94 2019-03-20
161 2019-03-21 839,000 69,000 0.11 749,336,566 14,229,440 16.96 2019-03-19
162 2019-03-20 770,000 338,000 0.10 749,336,566 13,059,200 16.96 2019-03-18
163 2019-03-19 432,000 16,000 0.06 749,336,566 7,145,280 16.54 2019-03-15
164 2019-03-18 416,000 6,000 0.06 749,336,566 6,689,280 16.08 2019-03-14
165 2019-03-15 410,000 14,000 0.05 749,336,566 6,453,400 15.74 2019-03-13
166 2019-03-11 396,000 -13,000 0.05 749,336,566 6,082,560 15.36 2019-03-07
167 2019-02-25 409,000 -1,000 0.05 749,336,566 6,323,140 15.46 2019-02-21
168 2019-02-15 410,000 11,000 0.05 749,336,566 6,264,800 15.28 2019-02-13
169 2019-02-14 399,000 -6,000 0.05 749,336,566 5,985,000 15.00 2019-02-12
170 2019-02-12 405,000 -7,000 0.05 749,336,566 5,710,500 14.10 2019-02-08
171 2019-02-01 412,000 3,000 0.05 749,336,566 5,784,480 14.04 2019-01-30
172 2019-01-07 409,000 -43,000 0.05 749,336,566 5,529,680 13.52 2019-01-03
173 2018-12-28 452,000 -7,000 0.06 749,336,566 6,129,120 13.56 2018-12-21
174 2018-12-27 459,000 -6,000 0.06 749,336,566 6,325,020 13.78 2018-12-20
175 2018-12-10 465,000 -5,000 0.06 749,336,566 6,110,100 13.14 2018-12-06
176 2018-12-05 470,000 -1,000 0.06 749,336,566 6,345,000 13.50 2018-12-03
177 2018-11-09 471,000 40,000 0.06 749,336,566 5,915,760 12.56 2018-11-07
178 2018-10-29 431,000 5,000 0.06 749,336,566 5,025,460 11.66 2018-10-25
179 2018-10-26 426,000 -3,000 0.06 749,336,566 5,060,880 11.88 2018-10-24
180 2018-10-23 429,000 10,000 0.06 749,336,566 5,122,260 11.94 2018-10-19
181 2018-10-16 419,000 -51,000 0.06 749,336,566 5,162,080 12.32 2018-10-12
182 2018-10-15 470,000 4,000 0.06 749,336,566 5,828,000 12.40 2018-10-11
183 2018-10-02 466,000 -3,000 0.06 749,336,566 6,225,760 13.36 2018-09-27
184 2018-09-28 469,000 5,000 0.06 749,336,566 6,190,800 13.20 2018-09-26
185 2018-09-17 464,000 -10,000 0.06 749,336,566 5,818,560 12.54 2018-09-13
186 2018-09-10 474,000 -28,000 0.06 749,336,566 6,171,480 13.02 2018-09-06
187 2018-08-13 502,000 -27,000 0.07 749,336,566 7,329,200 14.60 2018-08-09
188 2018-08-09 529,000 22,000 0.07 749,336,566 7,480,060 14.14 2018-08-07
189 2018-08-06 507,000 -1,000 0.07 749,336,566 7,361,640 14.52 2018-08-02
190 2018-08-02 508,000 -39,000 0.07 749,336,566 7,569,200 14.90 2018-07-31
191 2018-07-26 547,000 -3,000 0.07 749,336,566 7,789,280 14.24 2018-07-24
192 2018-07-25 550,000 -3,000 0.07 749,336,566 7,601,000 13.82 2018-07-23
193 2018-07-24 553,000 -8,000 0.07 749,336,566 7,664,580 13.86 2018-07-20
194 2018-07-20 561,000 3,000 0.07 749,336,566 7,842,780 13.98 2018-07-18
195 2018-07-18 558,000 36,000 0.07 749,336,566 7,767,360 13.92 2018-07-16
196 2018-07-11 522,000 5,000 0.07 749,336,566 7,057,440 13.52 2018-07-09
197 2018-07-06 517,000 16,000 0.07 749,336,566 6,576,240 12.72 2018-07-04
198 2018-07-05 501,000 17,000 0.07 749,336,566 6,673,320 13.32 2018-07-03
199 2018-06-07 484,000 -5,000 0.06 749,336,566 7,502,000 15.50 2018-06-05
200 2018-05-21 489,000 51,000 0.07 748,936,566 7,638,180 15.62 2018-05-17
201 2018-05-09 438,000 -22,000 0.06 748,936,566 6,543,720 14.94 2018-05-07
202 2018-04-25 460,000 -1,000 0.06 748,936,566 6,826,400 14.84 2018-04-23
203 2018-04-23 461,000 -21,000 0.06 748,936,566 7,145,500 15.50 2018-04-19
204 2018-04-20 482,000 -17,000 0.06 748,936,566 7,268,560 15.08 2018-04-18
205 2018-04-03 499,000 -23,000 0.07 748,936,566 7,774,420 15.58 2018-03-28
206 2018-03-29 522,000 11,000 0.07 748,536,566 8,289,360 15.88 2018-03-27
207 2018-03-28 511,000 1,000 0.07 748,536,566 8,247,540 16.14 2018-03-26
208 2018-03-26 510,000 -112,000 0.07 748,536,566 8,251,800 16.18 2018-03-22
209 2018-03-22 622,000 -100,000 0.08 748,536,566 10,300,320 16.56 2018-03-20
210 2018-03-21 722,000 -40,000 0.10 748,536,566 12,014,080 16.64 2018-03-19
211 2018-03-20 762,000 -83,000 0.10 748,536,566 12,694,920 16.66 2018-03-16
212 2018-03-19 845,000 -50,000 0.11 748,536,566 13,942,500 16.50 2018-03-15
213 2018-03-16 895,000 -57,000 0.12 748,536,566 14,695,900 16.42 2018-03-14
214 2018-03-14 952,000 -12,000 0.13 748,286,566 15,727,040 16.52 2018-03-12
215 2018-03-13 964,000 -42,000 0.13 748,286,566 15,809,600 16.40 2018-03-09
216 2018-03-12 1,006,000 12,000 0.13 748,286,566 16,438,040 16.34 2018-03-08
217 2018-03-09 994,000 -5,000 0.13 748,286,566 15,705,200 15.80 2018-03-07
218 2018-03-08 999,000 7,000 0.13 748,286,566 15,804,180 15.82 2018-03-06
219 2018-03-06 992,000 199,000 0.13 748,286,566 15,237,120 15.36 2018-03-02
220 2018-03-05 793,000 101,000 0.11 748,286,566 12,037,740 15.18 2018-03-01
221 2018-03-01 692,000 -50,000 0.09 748,286,566 9,964,800 14.40 2018-02-27
222 2018-02-27 742,000 -25,000 0.10 748,136,566 10,848,040 14.62 2018-02-23
223 2018-02-26 767,000 -15,000 0.10 748,136,566 11,152,180 14.54 2018-02-22
224 2018-02-23 782,000 6,000 0.10 748,136,566 11,432,840 14.62 2018-02-21
225 2018-02-22 776,000 17,000 0.10 748,136,566 11,205,440 14.44 2018-02-20
226 2018-02-21 759,000 -22,000 0.10 748,136,566 10,504,560 13.84 2018-02-14
227 2018-02-13 781,000 42,000 0.10 748,136,566 10,215,480 13.08 2018-02-09
228 2018-02-09 739,000 -66,000 0.10 748,136,566 10,375,560 14.04 2018-02-07
229 2018-02-08 805,000 -55,000 0.11 748,136,566 11,463,200 14.24 2018-02-06
230 2018-02-06 860,000 16,000 0.11 748,136,566 13,725,600 15.96 2018-02-02
231 2018-02-05 844,000 55,000 0.11 748,136,566 13,335,200 15.80 2018-02-01
232 2018-02-02 789,000 44,000 0.11 748,136,566 12,702,900 16.10 2018-01-31
233 2018-02-01 745,000 -27,000 0.10 748,136,566 11,666,700 15.66 2018-01-30
234 2018-01-31 772,000 26,000 0.10 748,136,566 11,580,000 15.00 2018-01-29
235 2018-01-30 746,000 -100,000 0.10 748,136,566 11,369,040 15.24 2018-01-26
236 2018-01-29 846,000 -83,000 0.11 748,136,566 12,808,440 15.14 2018-01-25
237 2018-01-26 929,000 -20,000 0.12 748,136,566 14,399,500 15.50 2018-01-24
238 2018-01-25 949,000 -41,000 0.13 748,136,566 15,127,060 15.94 2018-01-23
239 2018-01-24 990,000 128,000 0.13 748,136,566 15,424,200 15.58 2018-01-22
240 2018-01-23 862,000 -13,000 0.12 748,136,566 12,223,160 14.18 2018-01-19
241 2018-01-22 875,000 10,000 0.12 748,136,566 12,180,000 13.92 2018-01-18
242 2018-01-19 865,000 -49,000 0.12 748,136,566 12,231,100 14.14 2018-01-17
243 2018-01-17 914,000 138,000 0.12 748,136,566 12,613,200 13.80 2018-01-15
244 2018-01-16 776,000 -7,000 0.10 748,136,566 11,019,200 14.20 2018-01-12
245 2018-01-15 783,000 -19,000 0.10 748,136,566 11,149,920 14.24 2018-01-11
246 2018-01-11 802,000 -20,000 0.11 748,136,566 11,388,400 14.20 2018-01-09
247 2018-01-09 822,000 76,000 0.11 748,136,566 11,392,920 13.86 2018-01-05
248 2018-01-08 746,000 -11,000 0.10 748,136,566 10,518,600 14.10 2018-01-04
249 2018-01-05 757,000 10,000 0.10 748,136,566 10,537,440 13.92 2018-01-03
250 2018-01-04 747,000 70,000 0.10 748,136,566 10,383,300 13.90 2018-01-02
251 2018-01-03 677,000 -1,000 0.09 748,136,566 9,125,960 13.48 2017-12-29
252 2018-01-02 678,000 7,000 0.09 748,136,566 9,017,400 13.30 2017-12-28
253 2017-12-29 671,000 -9,000 0.09 748,136,566 8,910,880 13.28 2017-12-27
254 2017-12-20 680,000 -30,000 0.09 748,136,566 8,935,200 13.14 2017-12-18
255 2017-12-18 710,000 -15,000 0.09 748,136,566 9,073,800 12.78 2017-12-14
256 2017-12-11 725,000 -57,000 0.10 748,136,566 8,627,500 11.90 2017-12-07
257 2017-12-06 782,000 -40,000 0.10 748,136,566 9,947,040 12.72 2017-12-04
258 2017-11-30 822,000 -20,000 0.11 748,136,566 10,488,720 12.76 2017-11-28
259 2017-11-27 842,000 -10,000 0.11 747,600,566 10,693,400 12.70 2017-11-23
260 2017-11-22 852,000 -50,000 0.11 747,600,566 10,820,400 12.70 2017-11-20
261 2017-11-16 902,000 33,000 0.12 747,600,566 11,744,040 13.02 2017-11-14
262 2017-11-03 869,000 3,000 0.12 747,600,566 11,175,340 12.86 2017-11-01
263 2017-10-26 866,000 30,000 0.12 747,300,566 11,136,760 12.86 2017-10-24
264 2017-10-13 836,000 -4,000 0.11 747,300,566 11,102,080 13.28 2017-10-11
265 2017-10-10 840,000 -2,000 0.11 747,300,566 11,608,800 13.82 2017-10-06
266 2017-10-06 842,000 -2,000 0.11 747,300,566 11,114,400 13.20 2017-10-03
267 2017-10-04 844,000 -20,000 0.11 747,300,566 10,617,520 12.58 2017-09-29
268 2017-09-27 864,000 30,000 0.12 746,436,566 10,713,600 12.40 2017-09-25
269 2017-09-26 834,000 30,000 0.11 746,436,566 11,575,920 13.88 2017-09-22
270 2017-09-25 804,000 15,000 0.11 746,436,566 11,416,800 14.20 2017-09-21
271 2017-09-21 789,000 14,000 0.11 746,436,566 10,698,840 13.56 2017-09-19
272 2017-09-20 775,000 20,000 0.10 746,436,566 10,617,500 13.70 2017-09-18
273 2017-09-19 755,000 2,000 0.10 746,436,566 9,981,100 13.22 2017-09-15
274 2017-09-18 753,000 42,000 0.10 746,436,566 9,683,580 12.86 2017-09-14
275 2017-09-14 711,000 12,000 0.10 746,436,566 8,887,500 12.50 2017-09-12
276 2017-09-12 699,000 15,000 0.09 746,436,566 8,374,020 11.98 2017-09-08
277 2017-09-08 684,000 23,000 0.09 746,436,566 7,852,320 11.48 2017-09-06
278 2017-09-04 661,000 -6,000 0.09 746,436,566 6,874,400 10.40 2017-08-31
279 2017-08-28 667,000 20,000 0.09 745,636,566 6,790,060 10.18 2017-08-24
280 2017-08-24 647,000 20,000 0.09 745,636,566 6,599,400 10.20 2017-08-21
281 2017-08-11 627,000 12,000 0.08 745,636,566 6,470,640 10.32 2017-08-09
282 2017-07-31 615,000 20,000 0.08 745,636,566 6,248,400 10.16 2017-07-27
283 2017-07-27 595,000 -30,000 0.08 745,536,566 6,033,300 10.14 2017-07-25
284 2017-07-24 625,000 33,000 0.08 745,536,566 6,400,000 10.24 2017-07-20
285 2017-07-18 592,000 5,000 0.08 745,536,566 6,050,240 10.22 2017-07-14
286 2017-07-11 587,000 5,000 0.08 745,536,566 6,140,020 10.46 2017-07-07
287 2017-07-10 582,000 -6,000 0.08 745,536,566 5,674,500 9.750 2017-07-06
288 2017-07-07 588,000 40,000 0.08 745,536,566 5,685,960 9.670 2017-07-05
289 2017-07-06 548,000 111,000 0.07 745,536,566 5,332,040 9.730 2017-07-04
290 2017-07-05 437,000 4,000 0.06 745,536,566 4,186,460 9.580 2017-07-03
291 2017-06-29 433,000 -50,000 0.06 745,386,566 4,208,760 9.720 2017-06-27
292 2017-06-27 483,000 5,000 0.06 745,386,566 4,858,980 10.06 2017-06-23
293 2017-06-23 478,000 -5,000 0.06 745,386,566 4,827,800 10.10 2017-06-21
294 2017-06-22 483,000 -50,000 0.06 745,386,566 4,849,320 10.04 2017-06-20
295 2017-06-01 533,000 -10,000 0.07 745,386,566 5,863,000 11.00 2017-05-29
296 2017-05-09 543,000 -41,000 0.07 744,536,566 5,962,140 10.98 2017-05-05
297 2017-05-08 584,000 -20,000 0.08 744,536,566 6,564,160 11.24 2017-05-04
298 2017-04-28 604,000 -7,000 0.08 744,536,566 6,970,160 11.54 2017-04-26
299 2017-04-19 611,000 -96,000 0.08 741,686,566 7,087,600 11.60 2017-04-13
300 2017-04-18 707,000 82,000 0.10 741,686,566 8,003,240 11.32 2017-04-12
301 2017-04-11 625,000 15,000 0.08 741,686,566 6,200,000 9.920 2017-04-07
302 2017-04-10 610,000 -143,000 0.08 741,686,566 5,978,000 9.800 2017-04-06
303 2017-04-07 753,000 -29,000 0.10 741,686,566 6,905,010 9.170 2017-04-05
304 2017-04-06 782,000 222,000 0.11 741,686,566 7,225,680 9.240 2017-04-03
305 2017-04-05 560,000 4,000 0.08 741,686,566 5,040,000 9.000 2017-03-31
306 2017-03-29 556,000 -2,000 0.08 740,186,566 4,920,600 8.850 2017-03-27
307 2017-03-24 558,000 -22,000 0.08 740,186,566 5,072,220 9.090 2017-03-22
308 2017-03-22 580,000 -50,000 0.08 740,186,566 5,196,800 8.960 2017-03-20
309 2017-03-17 630,000 5,000 0.09 740,186,566 5,348,700 8.490 2017-03-15
310 2017-03-16 625,000 -179,000 0.08 740,186,566 5,218,750 8.350 2017-03-14
311 2017-03-15 804,000 130,000 0.11 740,186,566 6,351,600 7.900 2017-03-13
312 2017-03-07 674,000 10,000 0.09 740,186,566 5,223,500 7.750 2017-03-03
313 2017-03-06 664,000 -2,000 0.09 740,186,566 5,238,960 7.890 2017-03-02
314 2017-03-03 666,000 70,000 0.09 740,186,566 5,234,760 7.860 2017-03-01
315 2017-02-27 596,000 30,000 0.08 739,936,566 4,601,120 7.720 2017-02-23
316 2017-02-24 566,000 -120,000 0.08 739,936,566 4,329,900 7.650 2017-02-22
317 2017-02-21 686,000 1,000 0.09 739,936,566 5,124,420 7.470 2017-02-17
318 2017-02-17 685,000 120,000 0.09 739,936,566 5,137,500 7.500 2017-02-15
319 2017-02-15 565,000 -33,000 0.08 739,936,566 4,248,800 7.520 2017-02-13
320 2017-02-14 598,000 50,000 0.08 739,936,566 4,275,700 7.150 2017-02-10
321 2017-02-10 548,000 84,000 0.07 739,936,566 3,885,320 7.090 2017-02-08
322 2017-02-09 464,000 80,000 0.06 739,936,566 3,238,720 6.980 2017-02-07
323 2017-02-08 384,000 38,000 0.05 739,936,566 2,668,800 6.950 2017-02-06
324 2017-02-06 346,000 27,000 0.05 739,936,566 2,397,780 6.930 2017-02-02
325 2017-01-25 319,000 5,000 0.04 739,936,566 2,095,830 6.570 2017-01-23
326 2016-12-22 314,000 -16,000 0.04 739,936,566 2,003,320 6.380 2016-12-20
327 2016-12-01 330,000 -3,000 0.04 739,936,566 2,154,900 6.530 2016-11-29
328 2016-11-04 333,000 16,000 0.05 739,936,566 2,201,130 6.610 2016-11-02
329 2016-11-02 317,000 -12,000 0.04 739,936,566 2,089,030 6.590 2016-10-31
330 2016-09-23 329,000 10,000 0.04 739,936,566 2,184,560 6.640 2016-09-21
331 2016-09-19 319,000 3,000 0.04 739,936,566 2,092,640 6.560 2016-09-14
332 2016-09-08 316,000 20,000 0.04 739,936,566 2,110,880 6.680 2016-09-06
333 2016-08-18 296,000 2,000 0.04 739,936,566 1,998,000 6.750 2016-08-16
334 2016-07-19 294,000 -74,000 0.04 739,936,566 1,855,140 6.310 2016-07-15
335 2016-07-06 368,000 -15,000 0.05 739,936,566 2,263,200 6.150 2016-07-04
336 2016-06-07 383,000 40,000 0.05 739,936,566 2,324,810 6.070 2016-06-03
337 2016-05-26 343,000 -87,000 0.05 739,936,566 2,095,730 6.110 2016-05-24
338 2016-05-25 430,000 -44,000 0.06 739,936,566 2,786,400 6.480 2016-05-23
339 2016-05-17 474,000 146,000 0.06 739,936,566 3,024,120 6.380 2016-05-13
340 2016-04-21 328,000 -29,000 0.04 739,936,566 2,109,040 6.430 2016-04-19
341 2016-04-20 357,000 -1,000 0.05 739,936,566 2,263,380 6.340 2016-04-18
342 2016-04-18 358,000 -50,000 0.05 739,936,566 2,262,560 6.320 2016-04-14
343 2016-04-13 408,000 50,000 0.06 739,936,566 2,533,680 6.210 2016-04-11
344 2016-01-11 358,000 -10,000 0.05 739,936,566 2,373,540 6.630 2016-01-07
345 2015-11-13 368,000 8,000 0.05 739,936,566 2,447,200 6.650 2015-11-11
346 2015-07-30 360,000 -8,000 0.05 739,936,566 2,523,600 7.010 2015-07-28
347 2015-07-21 368,000 8,000 0.05 739,936,566 2,642,240 7.180 2015-07-17
348 2015-07-10 360,000 -25,000 0.05 739,936,566 2,325,600 6.460 2015-07-08
349 2015-07-06 385,000 -23,000 0.05 739,936,566 2,810,500 7.300 2015-07-02
350 2015-07-02 408,000 -24,000 0.06 739,936,566 3,023,280 7.410 2015-06-29
351 2015-06-30 432,000 -8,000 0.06 739,936,566 3,240,000 7.500 2015-06-26
352 2015-06-26 440,000 35,000 0.06 739,936,566 3,304,400 7.510 2015-06-24
353 2015-06-25 405,000 3,000 0.05 739,936,566 3,053,700 7.540 2015-06-23
354 2015-05-27 402,000 -1,000 0.05 739,936,566 3,027,060 7.530 2015-05-22
355 2015-05-14 403,000 -120,000 0.05 734,936,566 3,252,210 8.070 2015-05-12
356 2015-05-06 523,000 10,000 0.07 734,936,566 4,283,370 8.190 2015-05-04
357 2015-05-05 513,000 3,000 0.07 734,936,566 4,011,660 7.820 2015-04-30
358 2015-04-28 510,000 -20,000 0.07 734,786,566 3,947,400 7.740 2015-04-24
359 2015-04-24 530,000 10,000 0.07 734,786,566 4,123,400 7.780 2015-04-22
360 2015-04-16 520,000 19,000 0.07 734,786,566 4,030,000 7.750 2015-04-14
361 2015-04-15 501,000 1,000 0.07 734,786,566 3,857,700 7.700 2015-04-13
362 2015-04-14 500,000 -20,000 0.07 734,786,566 3,685,000 7.370 2015-04-10
363 2015-04-13 520,000 -24,000 0.07 734,786,566 3,816,800 7.340 2015-04-09
364 2015-04-10 544,000 20,000 0.07 734,786,566 3,927,680 7.220 2015-04-08
365 2015-04-01 524,000 10,000 0.07 729,696,566 3,741,360 7.140 2015-03-30
366 2015-03-25 514,000 10,000 0.07 729,696,566 3,608,280 7.020 2015-03-23
367 2015-03-20 504,000 10,000 0.07 729,696,566 3,482,640 6.910 2015-03-18
368 2014-12-05 494,000 -4,000 0.07 729,696,566 3,329,560 6.740 2014-12-03
369 2014-10-30 498,000 -166,000 0.07 732,506,566 3,366,480 6.760 2014-10-28
370 2014-10-20 664,000 -10,000 0.09 732,506,566 4,515,200 6.800 2014-10-16
371 2014-10-14 674,000 -49,000 0.09 732,506,566 4,576,460 6.790 2014-10-10
372 2014-10-13 723,000 -5,000 0.10 732,506,566 4,930,860 6.820 2014-10-09
373 2014-10-10 728,000 -5,000 0.10 732,506,566 4,964,960 6.820 2014-10-08
374 2014-10-06 733,000 -1,000 0.10 732,506,566 5,094,350 6.950 2014-09-30
375 2014-08-25 734,000 -5,000 0.10 732,506,566 5,248,100 7.150 2014-08-21
376 2014-03-18 739,000 -90,000 0.10 733,867,566 5,291,240 7.160 2014-03-14
377 2014-03-03 829,000 16,000 0.11 733,867,566 5,686,940 6.860 2014-02-27
378 2014-02-28 813,000 5,000 0.11 733,867,566 5,487,750 6.750 2014-02-26
379 2014-02-10 808,000 10,000 0.11 733,867,566 5,567,120 6.890 2014-02-06
380 2013-11-21 798,000 40,000 0.11 735,178,566 6,072,780 7.610 2013-11-19
381 2013-11-11 758,000 -29,000 0.10 735,501,566 5,859,340 7.730 2013-11-07
382 2013-11-05 787,000 -56,000 0.11 735,501,566 6,138,600 7.800 2013-11-01
383 2013-11-04 843,000 -10,000 0.11 735,501,566 6,583,830 7.810 2013-10-31
384 2013-11-01 853,000 -31,000 0.12 735,501,566 6,653,400 7.800 2013-10-30
385 2013-10-30 884,000 -20,000 0.12 735,281,566 6,824,480 7.720 2013-10-28
386 2013-10-29 904,000 15,000 0.12 735,281,566 7,015,040 7.760 2013-10-25
387 2013-10-28 889,000 -16,000 0.12 735,281,566 6,907,530 7.770 2013-10-24
388 2013-10-25 905,000 -49,000 0.12 735,281,566 7,049,950 7.790 2013-10-23
389 2013-10-24 954,000 -48,000 0.13 735,281,566 7,326,720 7.680 2013-10-22
390 2013-10-22 1,002,000 -59,000 0.14 735,281,566 7,815,600 7.800 2013-10-18
391 2013-10-11 1,061,000 2,000 0.14 735,281,566 8,265,190 7.790 2013-10-09
392 2013-10-07 1,059,000 -23,000 0.14 737,756,566 8,313,150 7.850 2013-10-03
393 2013-09-17 1,082,000 -27,000 0.15 737,756,566 8,558,620 7.910 2013-09-13
394 2013-09-13 1,109,000 -2,000 0.15 737,756,566 8,650,200 7.800 2013-09-11
395 2013-08-28 1,111,000 10,000 0.15 738,011,566 8,443,600 7.600 2013-08-26
396 2013-08-26 1,101,000 20,000 0.15 738,011,566 8,356,590 7.590 2013-08-22
397 2013-08-23 1,081,000 6,000 0.15 738,011,566 8,226,410 7.610 2013-08-21
398 2013-08-22 1,075,000 53,000 0.15 738,011,566 8,256,000 7.680 2013-08-20
399 2013-07-29 1,022,000 -8,000 0.14 737,995,566 8,094,240 7.920 2013-07-25
400 2013-07-24 1,030,000 13,000 0.14 737,995,566 7,725,000 7.500 2013-07-22
401 2013-07-19 1,017,000 2,000 0.14 742,046,566 7,932,600 7.800 2013-07-17
402 2013-07-18 1,015,000 6,000 0.14 742,046,566 7,927,150 7.810 2013-07-16
403 2013-07-12 1,009,000 1,000 0.14 742,046,566 7,365,700 7.300 2013-07-10
404 2013-07-05 1,008,000 10,000 0.14 742,046,566 7,247,520 7.190 2013-07-03
405 2013-06-27 998,000 -40,000 0.13 742,046,566 6,896,180 6.910 2013-06-25
406 2013-06-05 1,038,000 5,000 0.14 742,046,566 7,203,720 6.940 2013-06-03
407 2013-04-24 1,033,000 -10,000 0.14 741,934,566 7,602,880 7.360 2013-04-22
408 2013-04-23 1,043,000 33,000 0.14 741,934,566 7,572,180 7.260 2013-04-19
409 2013-04-22 1,010,000 19,000 0.14 741,934,566 7,211,400 7.140 2013-04-18
410 2013-04-17 991,000 -10,000 0.13 741,934,566 7,254,120 7.320 2013-04-15
411 2013-04-15 1,001,000 -2,000 0.13 741,934,566 7,217,210 7.210 2013-04-11
412 2013-04-12 1,003,000 -5,000 0.14 741,934,566 7,321,900 7.300 2013-04-10
413 2013-03-26 1,008,000 7,000 0.14 741,934,566 7,237,440 7.180 2013-03-22
414 2013-03-22 1,001,000 10,000 0.13 741,934,566 7,227,220 7.220 2013-03-20
415 2013-03-12 991,000 27,000 0.13 741,934,566 7,036,100 7.100 2013-03-08
416 2013-03-06 964,000 -10,000 0.13 741,934,566 6,719,080 6.970 2013-03-04
417 2013-03-01 974,000 20,000 0.13 741,934,566 6,710,860 6.890 2013-02-27
418 2013-02-27 954,000 10,000 0.13 741,934,566 6,706,620 7.030 2013-02-25
419 2013-02-25 944,000 -3,000 0.13 741,934,566 6,749,600 7.150 2013-02-21
420 2013-02-07 947,000 20,000 0.13 741,934,566 6,950,980 7.340 2013-02-05
421 2013-02-05 927,000 -22,000 0.12 741,934,566 6,859,800 7.400 2013-02-01
422 2013-02-04 949,000 -7,000 0.13 741,934,566 6,766,370 7.130 2013-01-31
423 2013-01-25 956,000 -26,000 0.13 741,934,566 6,844,960 7.160 2013-01-23
424 2013-01-14 982,000 10,000 0.13 741,934,566 6,746,340 6.870 2013-01-10
425 2013-01-11 972,000 7,000 0.13 741,934,566 6,638,760 6.830 2013-01-09
426 2013-01-07 965,000 -5,000 0.13 741,934,566 6,832,200 7.080 2013-01-03
427 2013-01-03 970,000 -5,000 0.13 741,934,566 6,528,100 6.730 2012-12-28
428 2013-01-02 975,000 10,000 0.13 741,934,566 6,532,500 6.700 2012-12-27
429 2012-12-20 965,000 -10,000 0.13 741,934,566 6,262,850 6.490 2012-12-18
430 2012-12-19 975,000 -20,000 0.13 741,934,566 6,327,750 6.490 2012-12-17
431 2012-12-18 995,000 -48,000 0.13 741,934,566 6,457,550 6.490 2012-12-14
432 2012-12-14 1,043,000 -20,000 0.14 741,934,566 6,769,070 6.490 2012-12-12
433 2012-12-13 1,063,000 10,000 0.14 741,934,566 6,877,610 6.470 2012-12-11
434 2012-12-12 1,053,000 3,000 0.14 741,934,566 6,886,620 6.540 2012-12-10
435 2012-12-11 1,050,000 -16,000 0.14 741,934,566 6,804,000 6.480 2012-12-07
436 2012-12-03 1,066,000 -200,000 0.14 741,934,566 6,022,900 5.650 2012-11-29
437 2012-11-29 1,266,000 -130,000 0.17 741,934,566 7,000,980 5.530 2012-11-27
438 2012-11-28 1,396,000 -100,000 0.19 741,934,566 7,761,760 5.560 2012-11-26
439 2012-11-26 1,496,000 -100,000 0.20 741,934,566 8,108,320 5.420 2012-11-22
440 2012-11-19 1,596,000 164,000 0.22 741,934,566 8,522,640 5.340 2012-11-15
441 2012-11-16 1,432,000 -8,000 0.19 741,934,566 7,646,880 5.340 2012-11-14
442 2012-11-12 1,440,000 -50,000 0.19 741,934,566 7,790,400 5.410 2012-11-08
443 2012-11-09 1,490,000 -171,000 0.20 741,934,566 8,150,300 5.470 2012-11-07
444 2012-11-07 1,661,000 -80,000 0.22 741,934,566 9,085,670 5.470 2012-11-05
445 2012-11-06 1,741,000 -37,000 0.23 741,934,566 9,401,400 5.400 2012-11-02
446 2012-11-05 1,778,000 14,000 0.24 741,934,566 9,636,760 5.420 2012-11-01
447 2012-11-01 1,764,000 20,000 0.24 741,934,566 9,313,920 5.280 2012-10-30
448 2012-10-29 1,744,000 7,000 0.24 741,934,566 9,452,480 5.420 2012-10-25
449 2012-10-26 1,737,000 50,000 0.23 741,934,566 9,431,910 5.430 2012-10-24
450 2012-10-22 1,687,000 -50,000 0.23 741,934,566 9,244,760 5.480 2012-10-18
451 2012-10-19 1,737,000 -35,000 0.23 741,934,566 9,345,060 5.380 2012-10-17
452 2012-10-18 1,772,000 50,000 0.24 741,934,566 9,604,240 5.420 2012-10-16
453 2012-09-27 1,722,000 -26,000 0.23 741,934,566 9,436,560 5.480 2012-09-25
454 2012-09-25 1,748,000 -100,000 0.24 741,934,566 9,404,240 5.380 2012-09-21
455 2012-09-19 1,848,000 -150,000 0.25 741,934,566 9,923,760 5.370 2012-09-17
456 2012-09-18 1,998,000 -500,000 0.27 741,934,566 10,829,160 5.420 2012-09-14
457 2012-09-12 2,498,000 -22,000 0.34 741,934,566 13,289,360 5.320 2012-09-10
458 2012-09-11 2,520,000 -408,000 0.34 741,934,566 13,280,400 5.270 2012-09-07
459 2012-08-31 2,928,000 -108,000 0.39 741,934,566 15,167,040 5.180 2012-08-29
460 2012-08-27 3,036,000 -70,000 0.41 741,934,566 15,787,200 5.200 2012-08-23
461 2012-08-23 3,106,000 -10,000 0.42 741,934,566 16,182,260 5.210 2012-08-21
462 2012-08-22 3,116,000 -60,000 0.42 741,934,566 15,985,080 5.130 2012-08-20
463 2012-08-13 3,176,000 -300,000 0.43 741,934,566 16,515,200 5.200 2012-08-09
464 2012-08-10 3,476,000 -123,000 0.47 741,934,566 17,831,880 5.130 2012-08-08
465 2012-08-08 3,599,000 -47,000 0.49 741,934,566 18,354,900 5.100 2012-08-06
466 2012-08-07 3,646,000 -84,000 0.49 741,934,566 18,375,840 5.040 2012-08-03
467 2012-07-25 3,730,000 -1,000 0.50 741,934,566 18,538,100 4.970 2012-07-23
468 2012-07-17 3,731,000 -14,000 0.50 741,934,566 18,692,310 5.010 2012-07-13
469 2012-07-11 3,745,000 -20,000 0.50 741,934,566 18,762,450 5.010 2012-07-09
470 2012-07-10 3,765,000 -347,000 0.51 741,934,566 19,276,800 5.120 2012-07-06
471 2012-07-09 4,112,000 5,000 0.55 741,934,566 20,642,240 5.020 2012-07-05
472 2012-07-06 4,107,000 15,000 0.55 741,934,566 20,576,070 5.010 2012-07-04
473 2012-07-03 4,092,000 -4,000 0.55 741,934,566 20,378,160 4.980 2012-06-28
474 2012-06-26 4,096,000 -200,000 0.55 741,934,566 20,070,400 4.900 2012-06-22
475 2012-06-25 4,296,000 -70,000 0.58 741,934,566 21,007,440 4.890 2012-06-21
476 2012-06-22 4,366,000 -150,000 0.59 741,934,566 21,786,340 4.990 2012-06-20
477 2012-06-20 4,516,000 -130,000 0.61 741,934,566 22,534,840 4.990 2012-06-18
478 2012-06-19 4,646,000 -150,000 0.63 741,934,566 23,044,160 4.960 2012-06-15
479 2012-06-18 4,796,000 -327,000 0.65 741,934,566 23,068,760 4.810 2012-06-14
480 2012-06-15 5,123,000 -130,000 0.69 741,934,566 24,590,400 4.800 2012-06-13
481 2012-06-14 5,253,000 120,000 0.71 741,934,566 24,426,450 4.650 2012-06-12
482 2012-06-13 5,133,000 60,000 0.69 741,934,566 23,714,460 4.620 2012-06-11
483 2012-06-08 5,073,000 -16,000 0.68 741,934,566 22,929,960 4.520 2012-06-06
484 2012-05-28 5,089,000 -42,000 0.69 741,934,566 23,460,290 4.610 2012-05-24
485 2012-05-17 5,131,000 -93,000 0.69 741,934,566 26,065,480 5.080 2012-05-15
486 2012-05-04 5,224,000 -300,000 0.70 741,934,566 26,537,920 5.080 2012-05-02
487 2012-05-02 5,524,000 -30,000 0.74 741,934,566 27,730,480 5.020 2012-04-27
488 2012-04-27 5,554,000 30,000 0.75 741,934,566 27,992,160 5.040 2012-04-25
489 2012-04-25 5,524,000 -10,000 0.74 741,934,566 27,840,960 5.040 2012-04-23
490 2012-04-20 5,534,000 -100,000 0.75 741,934,566 28,168,060 5.090 2012-04-18
491 2012-04-16 5,634,000 -400,000 0.76 741,934,566 28,564,380 5.070 2012-04-12
492 2012-04-13 6,034,000 -56,000 0.81 741,934,566 30,592,380 5.070 2012-04-11
493 2012-04-12 6,090,000 -44,000 0.82 741,934,566 30,876,300 5.070 2012-04-10
494 2012-04-11 6,134,000 -200,000 0.83 741,934,566 31,283,400 5.100 2012-04-05
495 2012-04-05 6,334,000 -100,000 0.85 741,934,566 32,113,380 5.070 2012-04-02
496 2012-04-03 6,434,000 -100,000 0.87 741,934,566 32,556,040 5.060 2012-03-30
497 2012-04-02 6,534,000 -500,000 0.88 741,934,566 33,192,720 5.080 2012-03-29
498 2012-03-30 7,034,000 -24,000 0.95 741,934,566 35,521,700 5.050 2012-03-28
499 2012-03-27 7,058,000 10,000 0.95 741,934,566 35,572,320 5.040 2012-03-23
500 2012-03-15 7,048,000 -100,000 0.95 741,934,566 37,072,480 5.260 2012-03-13
501 2012-03-14 7,148,000 14,000 0.96 741,934,566 37,241,080 5.210 2012-03-12
502 2012-03-06 7,134,000 -50,000 0.96 741,934,566 36,740,100 5.150 2012-03-02
503 2012-03-02 7,184,000 -61,000 0.97 741,934,566 37,500,480 5.220 2012-02-29
504 2012-03-01 7,245,000 -100,000 0.98 741,934,566 38,760,750 5.350 2012-02-28
505 2012-02-28 7,345,000 18,000 0.99 741,934,566 38,340,900 5.220 2012-02-24
506 2012-02-27 7,327,000 -46,000 0.99 741,934,566 37,147,890 5.070 2012-02-23
507 2012-02-24 7,373,000 39,000 0.99 741,934,566 37,602,300 5.100 2012-02-22
508 2012-02-16 7,334,000 -20,000 0.99 741,934,566 34,543,140 4.710 2012-02-14
509 2012-02-13 7,354,000 -8,000 0.99 741,934,566 35,078,580 4.770 2012-02-09
510 2012-02-08 7,362,000 -24,000 0.99 741,934,566 34,454,160 4.680 2012-02-06
511 2012-02-07 7,386,000 -50,000 1.00 741,934,566 34,344,900 4.650 2012-02-03
512 2012-02-06 7,436,000 20,000 1.00 741,934,566 34,056,880 4.580 2012-02-02
513 2012-02-02 7,416,000 -22,000 1.00 741,934,566 33,520,320 4.520 2012-01-31
514 2012-01-20 7,438,000 32,000 1.00 741,934,566 32,504,060 4.370 2012-01-18
515 2012-01-19 7,406,000 -19,000 1.00 741,934,566 32,512,340 4.390 2012-01-17
516 2012-01-10 7,425,000 22,000 1.00 741,934,566 32,521,500 4.380 2012-01-06
517 2012-01-06 7,403,000 -14,000 1.00 741,934,566 33,387,530 4.510 2012-01-04
518 2012-01-04 7,417,000 14,000 1.00 741,934,566 33,005,650 4.450 2011-12-30
519 2012-01-03 7,403,000 3,000 1.00 741,934,566 33,387,530 4.510 2011-12-29
520 2011-12-30 7,400,000 -14,000 1.00 741,934,566 33,670,000 4.550 2011-12-28
521 2011-12-29 7,414,000 35,000 1.00 741,934,566 33,807,840 4.560 2011-12-23
522 2011-12-23 7,379,000 -30,000 0.99 741,934,566 33,205,500 4.500 2011-12-21
523 2011-12-22 7,409,000 3,000 1.00 741,934,566 33,044,140 4.460 2011-12-20
524 2011-12-21 7,406,000 -14,000 1.00 741,934,566 32,882,640 4.440 2011-12-19
525 2011-12-20 7,420,000 -41,000 1.00 741,934,566 33,390,000 4.500 2011-12-16
526 2011-12-19 7,461,000 -40,000 1.01 741,934,566 33,574,500 4.500 2011-12-15
527 2011-12-16 7,501,000 -30,000 1.01 741,934,566 33,754,500 4.500 2011-12-14
528 2011-12-15 7,531,000 -92,000 1.02 741,934,566 33,889,500 4.500 2011-12-13
529 2011-12-14 7,623,000 2,000 1.03 741,934,566 34,303,500 4.500 2011-12-12
530 2011-12-08 7,621,000 -50,000 1.03 741,934,566 33,913,450 4.450 2011-12-06
531 2011-12-05 7,671,000 -54,000 1.03 741,934,566 34,596,210 4.510 2011-12-01
532 2011-12-02 7,725,000 34,000 1.04 741,934,566 33,526,500 4.340 2011-11-30
533 2011-11-22 7,691,000 1,000 1.04 741,934,566 31,533,100 4.100 2011-11-18
534 2011-11-21 7,690,000 9,000 1.04 741,934,566 31,221,400 4.060 2011-11-17
535 2011-11-18 7,681,000 4,000 1.04 741,934,566 31,415,290 4.090 2011-11-16
536 2011-11-09 7,677,000 -10,000 1.03 741,934,566 33,087,870 4.310 2011-11-07
537 2011-11-08 7,687,000 20,000 1.04 741,934,566 32,977,230 4.290 2011-11-04
538 2011-11-01 7,667,000 -14,000 1.03 741,934,566 32,661,420 4.260 2011-10-28
539 2011-10-06 7,681,000 25,000 1.04 741,934,566 30,800,810 4.010 2011-10-03
540 2011-09-28 7,656,000 8,000 1.03 741,934,566 32,308,320 4.220 2011-09-26
541 2011-09-27 7,648,000 -15,000 1.03 741,934,566 34,033,600 4.450 2011-09-23
542 2011-09-23 7,663,000 -11,000 1.03 741,934,566 35,939,470 4.690 2011-09-21
543 2011-09-21 7,674,000 -35,000 1.03 741,934,566 36,835,200 4.800 2011-09-19
544 2011-09-20 7,709,000 -60,000 1.04 741,934,566 36,849,020 4.780 2011-09-16
545 2011-09-16 7,769,000 -47,000 1.05 741,934,566 37,058,130 4.770 2011-09-14
546 2011-09-14 7,816,000 -50,000 1.05 741,934,566 39,080,000 5.000 2011-09-09
547 2011-09-08 7,866,000 -50,000 1.06 741,934,566 39,723,300 5.050 2011-09-06
548 2011-09-05 7,916,000 -60,000 1.07 741,934,566 42,350,600 5.350 2011-09-01
549 2011-08-29 7,976,000 -20,000 1.08 741,934,566 42,831,120 5.370 2011-08-25
550 2011-08-26 7,996,000 -50,000 1.08 741,934,566 41,579,200 5.200 2011-08-24
551 2011-08-24 8,046,000 -30,000 1.08 741,934,566 41,115,060 5.110 2011-08-22
552 2011-08-23 8,076,000 -30,000 1.09 741,934,566 42,156,720 5.220 2011-08-19
553 2011-08-19 8,106,000 -55,000 1.09 741,934,566 43,610,280 5.380 2011-08-17
554 2011-08-16 8,161,000 -25,000 1.10 741,934,566 41,865,930 5.130 2011-08-12
555 2011-08-12 8,186,000 -20,000 1.10 741,934,566 41,503,020 5.070 2011-08-10
556 2011-08-11 8,206,000 -116,000 1.11 741,934,566 41,112,060 5.010 2011-08-09
557 2011-08-10 8,322,000 -16,000 1.12 741,934,566 43,940,160 5.280 2011-08-08
558 2011-07-29 8,338,000 31,000 1.12 741,934,566 48,527,160 5.820 2011-07-27
559 2011-07-28 8,307,000 100,000 1.12 741,934,566 48,512,880 5.840 2011-07-26
560 2011-07-19 8,207,000 -3,000 1.11 741,934,566 48,503,370 5.910 2011-07-15
561 2011-07-15 8,210,000 4,000 1.11 741,934,566 48,603,200 5.920 2011-07-13
562 2011-07-12 8,206,000 -85,000 1.11 741,934,566 49,646,300 6.050 2011-07-08
563 2011-07-08 8,291,000 13,000 1.12 741,934,566 49,746,000 6.000 2011-07-06
564 2011-07-05 8,278,000 36,000 1.12 741,934,566 49,088,540 5.930 2011-06-30
565 2011-06-28 8,242,000 156,000 1.11 741,934,566 47,144,240 5.720 2011-06-24
566 2011-06-23 8,086,000 49,000 1.09 741,934,566 46,009,340 5.690 2011-06-21
567 2011-06-22 8,037,000 50,000 1.08 741,934,566 45,971,640 5.720 2011-06-20
568 2011-06-20 7,987,000 168,000 1.08 741,934,566 46,963,560 5.880 2011-06-16
569 2011-06-17 7,819,000 114,000 1.05 741,934,566 46,914,000 6.000 2011-06-15
570 2011-06-16 7,705,000 2,000 1.04 741,934,566 47,154,600 6.120 2011-06-14
571 2011-06-15 7,703,000 45,000 1.04 741,934,566 47,604,540 6.180 2011-06-13
572 2011-06-14 7,658,000 10,000 1.03 741,934,566 47,249,860 6.170 2011-06-10
573 2011-06-03 7,648,000 -64,000 1.03 741,934,566 48,870,720 6.390 2011-06-01
574 2011-05-31 7,712,000 -29,000 1.04 741,934,566 48,431,360 6.280 2011-05-27
575 2011-05-30 7,741,000 -14,000 1.04 741,934,566 49,697,220 6.420 2011-05-26
576 2011-05-27 7,755,000 -5,000 1.05 741,934,566 49,942,200 6.440 2011-05-25
577 2011-05-26 7,760,000 -5,000 1.05 741,934,566 50,440,000 6.500 2011-05-24
578 2011-05-25 7,765,000 178,000 1.05 741,934,566 51,016,050 6.570 2011-05-23
579 2011-05-20 7,587,000 3,000 1.02 741,934,566 50,301,810 6.630 2011-05-18
580 2011-05-18 7,584,000 95,000 1.02 741,934,566 51,571,200 6.800 2011-05-16
581 2011-05-16 7,489,000 20,000 1.01 741,934,566 50,775,420 6.780 2011-05-12
582 2011-05-09 7,469,000 20,000 1.01 741,934,566 50,938,580 6.820 2011-05-05
583 2011-04-28 7,449,000 30,000 1.00 741,934,566 51,770,550 6.950 2011-04-26
584 2011-04-26 7,419,000 -4,000 1.00 741,934,566 51,413,670 6.930 2011-04-20
585 2011-04-18 7,423,000 10,000 1.00 741,934,566 51,367,160 6.920 2011-04-14
586 2011-04-15 7,413,000 7,000 1.00 741,934,566 51,149,700 6.900 2011-04-13
587 2011-04-14 7,406,000 20,000 1.00 741,934,566 51,027,340 6.890 2011-04-12
588 2011-04-13 7,386,000 -29,000 1.00 741,934,566 51,184,980 6.930 2011-04-11
589 2011-04-12 7,415,000 50,000 1.00 741,934,566 50,792,750 6.850 2011-04-08
590 2011-04-11 7,365,000 150,000 0.99 741,934,566 50,155,650 6.810 2011-04-07
591 2011-03-30 7,215,000 -35,000 0.97 741,934,566 48,268,350 6.690 2011-03-28
592 2011-03-29 7,250,000 -156,000 0.98 741,934,566 48,865,000 6.740 2011-03-25
593 2011-03-25 7,406,000 -93,000 1.00 741,934,566 49,916,440 6.740 2011-03-23
594 2011-03-24 7,499,000 -34,000 1.01 741,934,566 50,693,240 6.760 2011-03-22
595 2011-03-22 7,533,000 62,000 1.02 741,934,566 50,546,430 6.710 2011-03-18
596 2011-03-21 7,471,000 20,000 1.01 741,934,566 50,055,700 6.700 2011-03-17
597 2011-03-17 7,451,000 21,000 1.00 741,934,566 50,517,780 6.780 2011-03-15
598 2011-03-16 7,430,000 10,000 1.00 741,934,566 51,341,300 6.910 2011-03-14
599 2011-03-14 7,420,000 8,000 1.00 741,934,566 51,643,200 6.960 2011-03-10
600 2011-03-09 7,412,000 50,000 1.00 741,934,566 51,587,520 6.960 2011-03-07
601 2011-02-28 7,362,000 -72,000 0.99 741,934,566 50,135,220 6.810 2011-02-24
602 2011-02-25 7,434,000 2,000 1.00 741,934,566 51,443,280 6.920 2011-02-23
603 2011-02-22 7,432,000 -50,000 1.00 741,934,566 52,172,640 7.020 2011-02-18
604 2011-02-18 7,482,000 -17,000 1.01 741,934,566 53,047,380 7.090 2011-02-16
605 2011-02-14 7,499,000 150,000 1.01 741,934,566 53,242,900 7.100 2011-02-10
606 2011-02-08 7,349,000 -250,000 0.99 741,934,566 52,398,370 7.130 2011-02-01
607 2011-02-01 7,599,000 -34,000 1.02 741,934,566 54,560,820 7.180 2011-01-28
608 2011-01-27 7,633,000 -8,000 1.03 741,934,566 54,194,300 7.100 2011-01-25
609 2011-01-25 7,641,000 108,000 1.03 741,934,566 54,862,380 7.180 2011-01-21
610 2011-01-24 7,533,000 -21,000 1.02 741,934,566 54,011,610 7.170 2011-01-20
611 2011-01-19 7,554,000 150,000 1.02 741,934,566 54,766,500 7.250 2011-01-17
612 2011-01-11 7,404,000 -91,000 1.00 741,934,566 54,049,200 7.300 2011-01-07
613 2011-01-06 7,495,000 -50,000 1.01 741,934,566 54,713,500 7.300 2011-01-04
614 2011-01-05 7,545,000 -61,000 1.02 741,934,566 53,569,500 7.100 2011-01-03
615 2011-01-04 7,606,000 -61,000 1.03 741,934,566 52,785,640 6.940 2010-12-30
616 2010-12-28 7,667,000 98,000 1.03 741,934,566 52,825,630 6.890 2010-12-22
617 2010-12-21 7,569,000 41,000 1.02 741,934,566 52,074,720 6.880 2010-12-17
618 2010-12-15 7,528,000 110,000 1.01 741,934,566 51,566,800 6.850 2010-12-13
619 2010-12-13 7,418,000 20,000 1.00 741,934,566 51,480,920 6.940 2010-12-09
620 2010-12-10 7,398,000 -96,000 1.00 741,234,566 51,786,000 7.000 2010-12-08
621 2010-12-08 7,494,000 100,000 1.01 741,234,566 52,607,880 7.020 2010-12-06
622 2010-12-01 7,394,000 -90,000 1.00 741,184,566 51,610,120 6.980 2010-11-29
623 2010-11-30 7,484,000 -19,000 1.01 741,184,566 52,013,800 6.950 2010-11-26
624 2010-11-29 7,503,000 -88,000 1.01 741,176,566 52,070,820 6.940 2010-11-25
625 2010-11-25 7,591,000 85,000 1.02 741,176,566 52,681,540 6.940 2010-11-23
626 2010-11-24 7,506,000 38,000 1.01 741,176,566 52,617,060 7.010 2010-11-22
627 2010-11-22 7,468,000 -199,000 1.01 741,176,566 52,649,400 7.050 2010-11-18
628 2010-11-19 7,667,000 140,000 1.03 741,036,566 53,745,670 7.010 2010-11-17
629 2010-11-18 7,527,000 100,000 1.02 741,036,566 54,043,860 7.180 2010-11-16
630 2010-11-12 7,427,000 -121,000 1.00 741,036,566 54,365,640 7.320 2010-11-10
631 2010-11-10 7,548,000 74,000 1.02 741,036,566 55,553,280 7.360 2010-11-08
632 2010-11-09 7,474,000 10,000 1.01 741,036,566 53,962,280 7.220 2010-11-05
633 2010-11-05 7,464,000 500,000 1.01 740,966,566 53,591,520 7.180 2010-11-03
634 2010-11-03 6,964,000 26,000 0.94 740,716,566 48,956,920 7.030 2010-11-01
635 2010-11-02 6,938,000 13,000 0.94 740,716,566 48,704,760 7.020 2010-10-29
636 2010-10-29 6,925,000 102,000 0.93 740,716,566 48,613,500 7.020 2010-10-27
637 2010-10-25 6,823,000 -8,000 0.92 740,716,566 48,716,220 7.140 2010-10-21
638 2010-10-21 6,831,000 -41,000 0.92 740,716,566 49,114,890 7.190 2010-10-19
639 2010-10-15 6,872,000 141,000 0.93 740,716,566 47,897,840 6.970 2010-10-13
640 2010-10-14 6,731,000 -5,000 0.91 740,716,566 46,780,450 6.950 2010-10-12
641 2010-10-12 6,736,000 54,000 0.91 740,716,566 46,411,040 6.890 2010-10-08
642 2010-10-05 6,682,000 -130,000 0.90 740,716,566 46,239,440 6.920 2010-09-30
643 2010-10-04 6,812,000 -19,000 0.92 740,716,566 46,662,200 6.850 2010-09-29
644 2010-09-30 6,831,000 -154,000 0.92 740,716,566 47,680,380 6.980 2010-09-28
645 2010-09-29 6,985,000 33,000 0.94 740,716,566 48,056,800 6.880 2010-09-27
646 2010-09-28 6,952,000 -500,000 0.94 740,716,566 47,065,040 6.770 2010-09-24
647 2010-09-27 7,452,000 -69,000 1.01 740,716,566 49,481,280 6.640 2010-09-22
648 2010-09-22 7,521,000 -90,000 1.02 740,716,566 50,014,650 6.650 2010-09-20
649 2010-09-21 7,611,000 -15,000 1.03 740,716,566 50,460,930 6.630 2010-09-17
650 2010-09-20 7,626,000 -76,000 1.03 740,716,566 50,560,380 6.630 2010-09-16
651 2010-09-16 7,702,000 -14,000 1.04 740,716,566 51,141,280 6.640 2010-09-14
652 2010-09-14 7,716,000 -160,000 1.04 740,716,566 51,620,040 6.690 2010-09-10
653 2010-09-13 7,876,000 -200,000 1.06 740,716,566 52,375,400 6.650 2010-09-09
654 2010-09-10 8,076,000 -100,000 1.09 740,716,566 53,220,840 6.590 2010-09-08
655 2010-09-09 8,176,000 42,000 1.10 740,716,566 53,798,080 6.580 2010-09-07
656 2010-09-08 8,134,000 -198,000 1.10 740,716,566 53,196,360 6.540 2010-09-06
657 2010-09-06 8,332,000 3,000 1.12 740,716,566 54,491,280 6.540 2010-09-02
658 2010-09-02 8,329,000 24,000 1.12 740,716,566 53,139,020 6.380 2010-08-31
659 2010-09-01 8,305,000 -72,000 1.12 740,716,566 53,152,000 6.400 2010-08-30
660 2010-08-30 8,377,000 63,000 1.13 740,616,566 54,701,810 6.530 2010-08-26
661 2010-08-27 8,314,000 -18,000 1.12 740,616,566 54,290,420 6.530 2010-08-25
662 2010-08-25 8,332,000 -36,000 1.13 740,616,566 55,491,120 6.660 2010-08-23
663 2010-08-24 8,368,000 176,000 1.13 740,616,566 56,065,600 6.700 2010-08-20
664 2010-08-23 8,192,000 55,000 1.11 740,616,566 55,459,840 6.770 2010-08-19
665 2010-08-18 8,137,000 35,000 1.10 740,116,566 54,517,900 6.700 2010-08-16
666 2010-08-17 8,102,000 176,000 1.09 740,116,566 54,283,400 6.700 2010-08-13
667 2010-08-16 7,926,000 26,000 1.07 740,116,566 54,213,840 6.840 2010-08-12
668 2010-08-13 7,900,000 -37,000 1.07 740,116,566 54,115,000 6.850 2010-08-11
669 2010-08-11 7,937,000 -147,000 1.07 740,116,566 54,130,340 6.820 2010-08-09
670 2010-08-10 8,084,000 201,000 1.09 740,116,566 54,971,200 6.800 2010-08-06
671 2010-08-09 7,883,000 150,000 1.07 740,116,566 53,367,910 6.770 2010-08-05
672 2010-08-04 7,733,000 90,000 1.04 740,116,566 51,965,760 6.720 2010-08-02
673 2010-08-03 7,643,000 282,000 1.03 740,116,566 51,437,390 6.730 2010-07-30
674 2010-07-30 7,361,000 -8,000 0.99 740,116,566 48,288,160 6.560 2010-07-28
675 2010-07-26 7,369,000 115,000 1.00 740,116,566 47,972,190 6.510 2010-07-22
676 2010-07-23 7,254,000 -20,000 0.98 740,116,566 46,788,300 6.450 2010-07-21
677 2010-07-22 7,274,000 50,000 0.98 740,116,566 46,189,900 6.350 2010-07-20
678 2010-07-21 7,224,000 96,000 0.98 740,116,566 45,222,240 6.260 2010-07-19
679 2010-07-20 7,128,000 41,000 0.96 740,116,566 44,906,400 6.300 2010-07-16
680 2010-07-19 7,087,000 100,000 0.96 740,116,566 44,435,490 6.270 2010-07-15
681 2010-07-16 6,987,000 123,000 0.94 740,116,566 44,087,970 6.310 2010-07-14
682 2010-07-14 6,864,000 209,000 0.93 740,116,566 43,860,960 6.390 2010-07-12
683 2010-07-13 6,655,000 -9,000 0.90 740,116,566 41,061,350 6.170 2010-07-09
684 2010-07-12 6,664,000 200,000 0.90 740,116,566 40,117,280 6.020 2010-07-08
685 2010-07-09 6,464,000 261,000 0.87 740,116,566 38,590,080 5.970 2010-07-07
686 2010-07-08 6,203,000 94,000 0.84 740,116,566 36,969,880 5.960 2010-07-06
687 2010-07-07 6,109,000 150,000 0.83 740,116,566 36,043,100 5.900 2010-07-05
688 2010-07-06 5,959,000 217,000 0.81 740,116,566 35,158,100 5.900 2010-07-02
689 2010-07-05 5,742,000 33,000 0.78 740,116,566 34,050,060 5.930 2010-06-30
690 2010-07-02 5,709,000 -20,000 0.77 740,116,566 34,025,640 5.960 2010-06-29
691 2010-06-29 5,729,000 8,000 0.77 740,116,566 34,316,710 5.990 2010-06-25
692 2010-06-28 5,721,000 -14,000 0.77 740,116,566 34,326,000 6.000 2010-06-24
693 2010-06-25 5,735,000 50,000 0.77 740,116,566 34,237,950 5.970 2010-06-23
694 2010-06-24 5,685,000 8,000 0.77 740,116,566 34,110,000 6.000 2010-06-22
695 2010-06-23 5,677,000 2,000 0.77 740,116,566 34,289,080 6.040 2010-06-21
696 2010-06-17 5,675,000 -1,000 0.77 740,116,566 33,823,000 5.960 2010-06-14
697 2010-06-11 5,676,000 8,000 0.77 740,116,566 33,601,920 5.920 2010-06-09
698 2010-06-10 5,668,000 -8,000 0.77 740,116,566 33,667,920 5.940 2010-06-08
699 2010-06-03 5,676,000 50,000 0.77 740,116,566 33,658,680 5.930 2010-06-01
700 2010-05-28 5,626,000 139,000 0.76 740,116,566 32,068,200 5.700 2010-05-26
701 2010-05-27 5,487,000 27,000 0.74 740,116,566 31,605,120 5.760 2010-05-25
702 2010-05-26 5,460,000 203,000 0.74 740,116,566 32,050,200 5.870 2010-05-24
703 2010-05-25 5,257,000 132,000 0.71 740,116,566 30,385,460 5.780 2010-05-20
704 2010-05-19 5,125,000 -340,000 0.69 740,116,566 30,852,500 6.020 2010-05-17
705 2010-05-18 5,465,000 182,000 0.74 740,116,566 33,227,200 6.080 2010-05-14
706 2010-05-17 5,283,000 105,000 0.71 740,116,566 32,173,470 6.090 2010-05-13
707 2010-05-14 5,178,000 101,000 0.70 740,116,566 32,621,400 6.300 2010-05-12
708 2010-05-13 5,077,000 -123,000 0.69 740,116,566 31,985,100 6.300 2010-05-11
709 2010-05-12 5,200,000 -71,000 0.70 740,116,566 32,552,000 6.260 2010-05-10
710 2010-05-11 5,271,000 280,000 0.71 740,116,566 32,258,520 6.120 2010-05-07
711 2010-05-10 4,991,000 771,000 0.67 740,116,566 30,944,200 6.200 2010-05-06
712 2010-05-07 4,220,000 -222,000 0.57 740,116,566 26,248,400 6.220 2010-05-05
713 2010-05-06 4,442,000 200,000 0.60 740,116,566 28,162,280 6.340 2010-05-04
714 2010-05-05 4,242,000 30,000 0.57 740,116,566 26,512,500 6.250 2010-05-03
715 2010-05-04 4,212,000 59,000 0.57 740,116,566 26,746,200 6.350 2010-04-30
716 2010-05-03 4,153,000 269,000 0.56 740,116,566 26,122,370 6.290 2010-04-29
717 2010-04-30 3,884,000 226,000 0.52 740,116,566 24,236,160 6.240 2010-04-28
718 2010-04-29 3,658,000 126,000 0.49 740,116,566 23,081,980 6.310 2010-04-27
719 2010-04-28 3,532,000 150,000 0.48 740,116,566 22,675,440 6.420 2010-04-26
720 2010-04-27 3,382,000 -140,000 0.46 740,116,566 21,746,260 6.430 2010-04-23
721 2010-04-23 3,522,000 46,000 0.48 740,116,566 22,857,780 6.490 2010-04-21
722 2010-04-22 3,476,000 -314,000 0.47 740,116,566 22,420,200 6.450 2010-04-20
723 2010-04-21 3,790,000 -243,000 0.51 740,116,566 23,990,700 6.330 2010-04-19
724 2010-04-20 4,033,000 -80,000 0.54 740,116,566 26,456,480 6.560 2010-04-16
725 2010-04-19 4,113,000 -83,000 0.56 740,116,566 27,639,360 6.720 2010-04-15
726 2010-04-16 4,196,000 -359,000 0.57 740,116,566 28,490,840 6.790 2010-04-14
727 2010-04-14 4,555,000 -80,000 0.62 740,116,566 30,518,500 6.700 2010-04-12
728 2010-04-13 4,635,000 51,000 0.63 740,116,566 31,471,650 6.790 2010-04-09
729 2010-04-12 4,584,000 43,000 0.62 740,116,566 30,712,800 6.700 2010-04-08
730 2010-04-09 4,541,000 -37,000 0.61 740,116,566 30,243,060 6.660 2010-04-07
731 2010-04-08 4,578,000 -4,000 0.62 740,116,566 29,390,760 6.420 2010-04-01
732 2010-04-07 4,582,000 70,000 0.62 740,116,566 29,324,800 6.400 2010-03-31
733 2010-04-01 4,512,000 -76,000 0.61 740,116,566 28,921,920 6.410 2010-03-30
734 2010-03-31 4,588,000 7,000 0.62 740,116,566 29,730,240 6.480 2010-03-29
735 2010-03-30 4,581,000 94,000 0.62 740,116,566 28,906,110 6.310 2010-03-26
736 2010-03-29 4,487,000 169,000 0.61 740,116,566 28,133,490 6.270 2010-03-25
737 2010-03-24 4,318,000 51,000 0.58 739,116,566 26,339,800 6.100 2010-03-22
738 2010-03-22 4,267,000 75,000 0.58 739,116,566 25,772,680 6.040 2010-03-18
739 2010-03-19 4,192,000 76,000 0.57 739,116,566 25,571,200 6.100 2010-03-17
740 2010-03-18 4,116,000 -1,000 0.56 739,116,566 24,449,040 5.940 2010-03-16
741 2010-03-16 4,117,000 40,000 0.56 739,116,566 24,537,320 5.960 2010-03-12
742 2010-03-15 4,077,000 -50,000 0.55 739,116,566 24,217,380 5.940 2010-03-11
743 2010-03-09 4,127,000 -20,000 0.56 739,116,566 24,349,300 5.900 2010-03-05
744 2010-03-08 4,147,000 -69,000 0.56 739,116,566 24,259,950 5.850 2010-03-04
745 2010-03-03 4,216,000 -30,000 0.57 739,116,566 24,747,920 5.870 2010-03-01
746 2010-02-09 4,246,000 -27,000 0.57 739,116,566 23,735,140 5.590 2010-02-05
747 2010-02-05 4,273,000 -50,000 0.58 739,116,566 24,398,830 5.710 2010-02-03
748 2010-02-04 4,323,000 17,000 0.58 739,116,566 24,597,870 5.690 2010-02-02
749 2010-02-02 4,306,000 9,000 0.58 739,116,566 24,199,720 5.620 2010-01-29
750 2010-02-01 4,297,000 -56,000 0.58 739,116,566 24,406,960 5.680 2010-01-28
751 2010-01-29 4,353,000 -137,000 0.59 739,116,566 24,333,270 5.590 2010-01-27
752 2010-01-28 4,490,000 -30,000 0.61 739,116,566 25,503,200 5.680 2010-01-26
753 2010-01-26 4,520,000 -7,000 0.61 739,116,566 26,713,200 5.910 2010-01-22
754 2010-01-22 4,527,000 -64,000 0.61 739,116,566 27,162,000 6.000 2010-01-20
755 2010-01-21 4,591,000 -40,000 0.62 739,116,566 27,546,000 6.000 2010-01-19
756 2010-01-20 4,631,000 8,000 0.63 739,116,566 27,415,520 5.920 2010-01-18
757 2010-01-19 4,623,000 -41,000 0.63 739,116,566 27,460,620 5.940 2010-01-15
758 2010-01-18 4,664,000 75,000 0.63 739,116,566 27,610,880 5.920 2010-01-14
759 2010-01-15 4,589,000 51,000 0.62 739,116,566 27,212,770 5.930 2010-01-13
760 2010-01-14 4,538,000 1,000 0.61 739,116,566 27,591,040 6.080 2010-01-12
761 2010-01-13 4,537,000 -11,000 0.61 739,116,566 27,947,920 6.160 2010-01-11
762 2010-01-06 4,548,000 -25,000 0.62 739,116,566 27,970,200 6.150 2010-01-04
763 2009-12-30 4,573,000 -261,000 0.62 739,116,566 27,438,000 6.000 2009-12-28
764 2009-12-29 4,834,000 10,000 0.65 739,116,566 29,439,060 6.090 2009-12-23
765 2009-12-28 4,824,000 -40,000 0.65 739,116,566 29,136,960 6.040 2009-12-22
766 2009-12-23 4,864,000 -119,000 0.66 739,116,566 29,135,360 5.990 2009-12-21
767 2009-12-22 4,983,000 -213,000 0.67 739,116,566 29,848,170 5.990 2009-12-18
768 2009-12-21 5,196,000 -152,000 0.70 739,116,566 31,643,640 6.090 2009-12-17
769 2009-12-18 5,348,000 -117,000 0.72 739,116,566 32,890,200 6.150 2009-12-16
770 2009-12-15 5,465,000 117,000 0.74 739,116,566 33,883,000 6.200 2009-12-11
771 2009-12-14 5,348,000 -27,000 0.72 739,116,566 32,783,240 6.130 2009-12-10
772 2009-12-11 5,375,000 -31,000 0.73 739,116,566 33,217,500 6.180 2009-12-09
773 2009-12-08 5,406,000 5,000 0.73 739,116,566 33,517,200 6.200 2009-12-04
774 2009-12-07 5,401,000 -52,000 0.73 739,116,566 34,080,310 6.310 2009-12-03
775 2009-12-04 5,453,000 8,000 0.74 739,116,566 33,426,890 6.130 2009-12-02
776 2009-12-03 5,445,000 5,000 0.74 739,116,566 33,214,500 6.100 2009-12-01
777 2009-12-02 5,440,000 26,000 0.74 739,116,566 32,150,400 5.910 2009-11-30
778 2009-12-01 5,414,000 71,000 0.73 739,116,566 32,105,020 5.930 2009-11-27
779 2009-11-30 5,343,000 -9,000 0.72 739,116,566 33,393,750 6.250 2009-11-26
780 2009-11-27 5,352,000 11,000 0.72 739,116,566 33,771,120 6.310 2009-11-25
781 2009-11-26 5,341,000 -18,000 0.72 739,116,566 33,755,120 6.320 2009-11-24
782 2009-11-24 5,359,000 -60,000 0.73 739,116,566 34,297,600 6.400 2009-11-20
783 2009-11-23 5,419,000 -53,000 0.73 739,116,566 35,386,070 6.530 2009-11-19
784 2009-11-20 5,472,000 44,000 0.74 739,116,566 36,005,760 6.580 2009-11-18
785 2009-11-19 5,428,000 46,000 0.73 739,116,566 36,096,200 6.650 2009-11-17
786 2009-11-18 5,382,000 133,000 0.73 739,116,566 36,059,400 6.700 2009-11-16
787 2009-11-17 5,249,000 150,000 0.71 739,116,566 34,643,400 6.600 2009-11-13
788 2009-11-16 5,099,000 96,000 0.69 739,116,566 33,041,520 6.480 2009-11-12
789 2009-11-13 5,003,000 57,000 0.68 739,116,566 31,919,140 6.380 2009-11-11
790 2009-11-12 4,946,000 -29,000 0.67 739,116,566 32,149,000 6.500 2009-11-10
791 2009-11-10 4,975,000 22,000 0.67 739,116,566 31,939,500 6.420 2009-11-06
792 2009-11-09 4,953,000 -5,000 0.67 739,116,566 31,996,380 6.460 2009-11-05
793 2009-11-05 4,958,000 -9,000 0.67 739,116,566 31,185,820 6.290 2009-11-03
794 2009-11-04 4,967,000 20,000 0.67 739,116,566 31,292,100 6.300 2009-11-02
795 2009-11-03 4,947,000 -10,000 0.67 739,116,566 31,265,040 6.320 2009-10-30
796 2009-11-02 4,957,000 -20,000 0.67 739,116,566 31,080,390 6.270 2009-10-29
797 2009-10-30 4,977,000 -25,000 0.67 739,116,566 31,703,490 6.370 2009-10-28
798 2009-10-29 5,002,000 15,000 0.68 739,116,566 32,563,020 6.510 2009-10-27
799 2009-10-28 4,987,000 56,000 0.67 739,116,566 33,063,810 6.630 2009-10-23
800 2009-10-27 4,931,000 -8,000 0.67 739,116,566 32,100,810 6.510 2009-10-22
801 2009-10-23 4,939,000 76,000 0.67 739,116,566 32,202,280 6.520 2009-10-21
802 2009-10-22 4,863,000 69,000 0.66 739,116,566 32,193,060 6.620 2009-10-20
803 2009-10-21 4,794,000 505,000 0.65 739,116,566 29,339,280 6.120 2009-10-19
804 2009-10-20 4,289,000 -10,000 0.58 739,116,566 26,205,790 6.110 2009-10-16
805 2009-10-19 4,299,000 -50,000 0.58 739,116,566 26,223,900 6.100 2009-10-15
806 2009-10-16 4,349,000 -4,000 0.59 739,116,566 26,224,470 6.030 2009-10-14
807 2009-10-14 4,353,000 -10,000 0.59 739,116,566 26,335,650 6.050 2009-10-12
808 2009-10-13 4,363,000 -13,000 0.59 739,116,566 26,352,520 6.040 2009-10-09
809 2009-10-09 4,376,000 -27,000 0.59 739,116,566 25,862,160 5.910 2009-10-07
810 2009-10-08 4,403,000 4,000 0.60 739,116,566 25,933,670 5.890 2009-10-06
811 2009-10-06 4,399,000 -50,000 0.60 739,116,566 25,690,160 5.840 2009-10-02
812 2009-09-29 4,449,000 28,000 0.60 739,116,566 25,759,710 5.790 2009-09-25
813 2009-09-28 4,421,000 -259,000 0.60 739,116,566 25,641,800 5.800 2009-09-24
814 2009-09-25 4,680,000 -31,000 0.63 739,116,566 28,220,400 6.030 2009-09-23
815 2009-09-23 4,711,000 -39,000 0.64 739,116,566 28,548,660 6.060 2009-09-21
816 2009-09-22 4,750,000 33,000 0.64 739,116,566 28,975,000 6.100 2009-09-18
817 2009-09-21 4,717,000 -37,000 0.64 739,116,566 29,056,720 6.160 2009-09-17
818 2009-09-18 4,754,000 81,000 0.64 739,116,566 29,237,100 6.150 2009-09-16
819 2009-09-17 4,673,000 25,000 0.63 739,116,566 28,738,950 6.150 2009-09-15
820 2009-09-16 4,648,000 129,000 0.63 739,116,566 28,817,600 6.200 2009-09-14
821 2009-09-15 4,519,000 115,000 0.61 739,116,566 27,791,850 6.150 2009-09-11
822 2009-09-14 4,404,000 -16,000 0.60 739,116,566 26,556,120 6.030 2009-09-10
823 2009-09-11 4,420,000 21,000 0.60 739,116,566 26,785,200 6.060 2009-09-09
824 2009-09-10 4,399,000 40,000 0.60 739,116,566 26,745,920 6.080 2009-09-08
825 2009-09-09 4,359,000 60,000 0.59 739,116,566 26,502,720 6.080 2009-09-07
826 2009-09-08 4,299,000 204,000 0.58 739,116,566 26,825,760 6.240 2009-09-04
827 2009-09-07 4,095,000 -26,000 0.55 739,116,566 24,897,600 6.080 2009-09-03
828 2009-09-04 4,121,000 18,000 0.56 739,116,566 24,519,950 5.950 2009-09-02
829 2009-09-02 4,103,000 -23,000 0.56 739,116,566 24,084,610 5.870 2009-08-31
830 2009-09-01 4,126,000 -17,000 0.56 739,116,566 24,797,260 6.010 2009-08-28
831 2009-08-31 4,143,000 51,000 0.56 739,116,566 25,023,720 6.040 2009-08-27
832 2009-08-28 4,092,000 57,000 0.55 739,116,566 25,083,960 6.130 2009-08-26
833 2009-08-25 4,035,000 -108,000 0.55 739,116,566 23,927,550 5.930 2009-08-21
834 2009-08-24 4,143,000 20,000 0.56 738,926,566 24,692,280 5.960 2009-08-20
835 2009-08-21 4,123,000 -7,000 0.56 738,926,566 24,366,930 5.910 2009-08-19
836 2009-08-20 4,130,000 -112,000 0.56 738,926,566 24,573,500 5.950 2009-08-18
837 2009-08-19 4,242,000 -21,000 0.57 738,926,566 24,349,080 5.740 2009-08-17
838 2009-08-18 4,263,000 -116,000 0.58 738,926,566 25,578,000 6.000 2009-08-14
839 2009-08-17 4,379,000 -50,000 0.59 738,926,566 26,668,110 6.090 2009-08-13
840 2009-08-14 4,429,000 28,000 0.60 738,926,566 26,219,680 5.920 2009-08-12
841 2009-08-13 4,401,000 19,000 0.60 738,926,566 26,978,130 6.130 2009-08-11
842 2009-08-12 4,382,000 -3,000 0.59 738,926,566 27,387,500 6.250 2009-08-10
843 2009-08-11 4,385,000 -10,000 0.59 738,926,566 26,748,500 6.100 2009-08-07
844 2009-08-10 4,395,000 -34,000 0.59 738,926,566 27,644,550 6.290 2009-08-06
845 2009-08-07 4,429,000 -49,000 0.60 738,926,566 27,814,120 6.280 2009-08-05
846 2009-08-06 4,478,000 -116,000 0.61 738,926,566 28,569,640 6.380 2009-08-04
847 2009-08-05 4,594,000 119,000 0.62 738,926,566 28,253,100 6.150 2009-08-03
848 2009-08-04 4,475,000 -82,000 0.61 738,926,566 27,610,750 6.170 2009-07-31
849 2009-07-31 4,557,000 -10,000 0.62 738,926,566 27,114,150 5.950 2009-07-29
850 2009-07-30 4,567,000 -6,000 0.62 738,926,566 28,680,760 6.280 2009-07-28
851 2009-07-29 4,573,000 -21,000 0.62 738,926,566 28,169,680 6.160 2009-07-27
852 2009-07-28 4,594,000 -18,000 0.62 738,926,566 27,104,600 5.900 2009-07-24
853 2009-07-27 4,612,000 54,000 0.62 738,926,566 28,087,080 6.090 2009-07-23
854 2009-07-24 4,558,000 50,000 0.62 738,926,566 26,846,620 5.890 2009-07-22
855 2009-07-23 4,508,000 62,000 0.61 738,926,566 26,597,200 5.900 2009-07-21
856 2009-07-22 4,446,000 14,000 0.60 738,926,566 26,098,020 5.870 2009-07-20
857 2009-07-20 4,432,000 -61,000 0.60 738,926,566 25,838,560 5.830 2009-07-16
858 2009-07-17 4,493,000 40,000 0.61 738,926,566 26,149,260 5.820 2009-07-15
859 2009-07-15 4,453,000 24,000 0.60 738,926,566 25,337,570 5.690 2009-07-13
860 2009-07-14 4,429,000 -56,000 0.60 738,926,566 25,776,780 5.820 2009-07-10
861 2009-07-13 4,485,000 3,000 0.61 738,926,566 26,013,000 5.800 2009-07-09
862 2009-07-10 4,482,000 -183,000 0.61 738,926,566 25,905,960 5.780 2009-07-08
863 2009-07-08 4,665,000 -34,000 0.63 738,926,566 28,409,850 6.090 2009-07-06
864 2009-07-07 4,699,000 -5,000 0.64 738,926,566 27,066,240 5.760 2009-07-03
865 2009-07-06 4,704,000 40,000 0.64 738,926,566 27,659,520 5.880 2009-07-02
866 2009-07-03 4,664,000 -10,000 0.63 738,926,566 26,957,920 5.780 2009-06-30
867 2009-07-02 4,674,000 82,000 0.63 738,926,566 28,044,000 6.000 2009-06-29
868 2009-06-30 4,592,000 156,000 0.62 738,926,566 27,552,000 6.000 2009-06-26
869 2009-06-29 4,436,000 -262,000 0.60 738,926,566 26,394,200 5.950 2009-06-25
870 2009-06-26 4,698,000 -122,000 0.64 738,926,566 28,234,980 6.010 2009-06-24
871 2009-06-25 4,820,000 -91,000 0.65 738,926,566 28,920,000 6.000 2009-06-23
872 2009-06-24 4,911,000 -33,000 0.66 738,926,566 29,760,660 6.060 2009-06-22
873 2009-06-23 4,944,000 -14,000 0.67 738,926,566 28,378,560 5.740 2009-06-19
874 2009-06-22 4,958,000 30,000 0.67 738,926,566 28,756,400 5.800 2009-06-18
875 2009-06-19 4,928,000 -39,000 0.67 738,926,566 29,075,200 5.900 2009-06-17
876 2009-06-18 4,967,000 -10,000 0.67 738,926,566 27,815,200 5.600 2009-06-16
877 2009-06-17 4,977,000 5,000 0.67 738,926,566 28,518,210 5.730 2009-06-15
878 2009-06-15 4,972,000 -20,000 0.67 738,926,566 30,279,480 6.090 2009-06-11
879 2009-06-12 4,992,000 68,000 0.68 738,926,566 29,852,160 5.980 2009-06-10
880 2009-06-11 4,924,000 9,000 0.67 738,926,566 29,199,320 5.930 2009-06-09
881 2009-06-10 4,915,000 -22,000 0.67 738,926,566 30,374,700 6.180 2009-06-08
882 2009-06-08 4,937,000 43,000 0.67 738,926,566 29,918,220 6.060 2009-06-04
883 2009-06-05 4,894,000 144,000 0.66 738,926,566 30,979,020 6.330 2009-06-03
884 2009-06-04 4,750,000 12,000 0.64 738,926,566 29,545,000 6.220 2009-06-02
885 2009-06-03 4,738,000 214,000 0.64 738,926,566 28,854,420 6.090 2009-06-01
886 2009-06-02 4,524,000 24,000 0.61 738,926,566 25,334,400 5.600 2009-05-29
887 2009-06-01 4,500,000 -188,000 0.61 738,926,566 25,200,000 5.600 2009-05-27
888 2009-05-29 4,688,000 21,000 0.63 738,926,566 26,205,920 5.590 2009-05-26
889 2009-05-27 4,667,000 -173,000 0.63 738,926,566 25,668,500 5.500 2009-05-25
890 2009-05-26 4,840,000 23,000 0.66 738,926,566 25,506,800 5.270 2009-05-22
891 2009-05-25 4,817,000 -220,000 0.65 738,926,566 25,289,250 5.250 2009-05-21
892 2009-05-22 5,037,000 93,000 0.68 738,926,566 26,444,250 5.250 2009-05-20
893 2009-05-21 4,944,000 61,000 0.67 738,926,566 27,192,000 5.500 2009-05-19
894 2009-05-20 4,883,000 -40,000 0.66 738,926,566 26,417,030 5.410 2009-05-18
895 2009-05-19 4,923,000 150,000 0.67 738,926,566 27,076,500 5.500 2009-05-15
896 2009-05-18 4,773,000 163,000 0.65 738,926,566 23,149,050 4.850 2009-05-14
897 2009-05-15 4,610,000 601,000 0.62 738,926,566 23,280,500 5.050 2009-05-13
898 2009-05-14 4,009,000 -29,000 0.54 738,926,566 18,722,030 4.670 2009-05-12
899 2009-05-13 4,038,000 -45,000 0.55 738,926,566 18,574,800 4.600 2009-05-11
900 2009-05-12 4,083,000 21,000 0.55 738,926,566 18,373,500 4.500 2009-05-08
901 2009-05-11 4,062,000 -12,000 0.55 738,926,566 17,263,500 4.250 2009-05-07
902 2009-05-08 4,074,000 292,000 0.55 738,926,566 17,518,200 4.300 2009-05-06
903 2009-05-07 3,782,000 149,000 0.51 738,926,566 14,787,620 3.910 2009-05-05
904 2009-05-06 3,633,000 180,000 0.49 738,926,566 13,805,400 3.800 2009-05-04
905 2009-05-05 3,453,000 236,000 0.47 738,926,566 12,672,510 3.670 2009-04-30
906 2009-05-04 3,217,000 30,000 0.44 738,926,566 11,709,880 3.640 2009-04-29
907 2009-04-30 3,187,000 56,000 0.43 738,926,566 11,281,980 3.540 2009-04-28
908 2009-04-28 3,131,000 5,000 0.42 738,926,566 11,772,560 3.760 2009-04-24
909 2009-04-27 3,126,000 -35,000 0.42 738,926,566 11,878,800 3.800 2009-04-23
910 2009-04-24 3,161,000 -346,000 0.43 738,926,566 12,043,410 3.810 2009-04-22
911 2009-04-22 3,507,000 -85,000 0.47 738,926,566 13,501,950 3.850 2009-04-20
912 2009-04-21 3,592,000 79,000 0.49 738,926,566 13,290,400 3.700 2009-04-17
913 2009-04-20 3,513,000 125,000 0.48 738,926,566 13,103,490 3.730 2009-04-16
914 2009-04-17 3,388,000 92,000 0.46 738,926,566 12,298,440 3.630 2009-04-15
915 2009-04-16 3,296,000 163,000 0.45 738,926,566 11,766,720 3.570 2009-04-14
916 2009-04-15 3,133,000 -40,000 0.42 738,926,566 10,965,500 3.500 2009-04-09
917 2009-04-14 3,173,000 -120,000 0.43 738,926,566 10,978,580 3.460 2009-04-08
918 2009-04-09 3,293,000 18,000 0.45 738,926,566 11,690,150 3.550 2009-04-07
919 2009-04-08 3,275,000 -99,000 0.44 738,926,566 11,495,250 3.510 2009-04-06
920 2009-04-07 3,374,000 141,000 0.46 738,926,566 11,741,520 3.480 2009-04-03
921 2009-04-06 3,233,000 -6,000 0.44 738,926,566 11,638,800 3.600 2009-04-02
922 2009-04-03 3,239,000 95,000 0.44 738,926,566 10,947,820 3.380 2009-04-01
923 2009-04-02 3,144,000 8,000 0.43 738,926,566 9,935,040 3.160 2009-03-31
924 2009-04-01 3,136,000 -4,000 0.42 738,926,566 10,568,320 3.370 2009-03-30
925 2009-03-31 3,140,000 148,000 0.42 738,926,566 10,801,600 3.440 2009-03-27
926 2009-03-30 2,992,000 -57,000 0.40 738,926,566 10,023,200 3.350 2009-03-26
927 2009-03-27 3,049,000 -130,000 0.41 738,926,566 9,970,230 3.270 2009-03-25
928 2009-03-26 3,179,000 -26,000 0.43 738,926,566 9,854,900 3.100 2009-03-24
929 2009-03-25 3,205,000 138,000 0.43 738,926,566 9,230,400 2.880 2009-03-23
930 2009-03-24 3,067,000 -100,000 0.42 738,926,566 8,526,260 2.780 2009-03-20
931 2009-03-23 3,167,000 160,000 0.43 738,926,566 8,835,930 2.790 2009-03-19
932 2009-03-20 3,007,000 35,000 0.41 738,926,566 8,179,040 2.720 2009-03-18
933 2009-03-19 2,972,000 22,000 0.40 738,926,566 8,083,840 2.720 2009-03-17
934 2009-03-18 2,950,000 30,000 0.40 738,926,566 7,994,500 2.710 2009-03-16
935 2009-03-17 2,920,000 15,000 0.40 738,926,566 7,942,400 2.720 2009-03-13
936 2009-03-16 2,905,000 9,000 0.39 738,926,566 7,843,500 2.700 2009-03-12
937 2009-03-13 2,896,000 27,000 0.39 738,926,566 7,877,120 2.720 2009-03-11
938 2009-03-12 2,869,000 121,000 0.39 738,926,566 7,832,370 2.730 2009-03-10
939 2009-03-11 2,748,000 350,000 0.37 738,926,566 7,502,040 2.730 2009-03-09
940 2009-03-05 2,398,000 4,000 0.32 738,926,566 6,522,560 2.720 2009-03-03
941 2009-03-03 2,394,000 -25,000 0.32 738,926,566 6,703,200 2.800 2009-02-27
942 2009-03-02 2,419,000 -105,000 0.33 738,926,566 6,603,870 2.730 2009-02-26
943 2009-02-27 2,524,000 -30,000 0.34 738,926,566 6,991,480 2.770 2009-02-25
944 2009-02-26 2,554,000 -9,000 0.35 738,926,566 6,921,340 2.710 2009-02-24
945 2009-02-23 2,563,000 10,000 0.35 738,926,566 7,432,700 2.900 2009-02-19
946 2009-02-19 2,553,000 -23,000 0.35 738,926,566 7,403,700 2.900 2009-02-17
947 2009-02-18 2,576,000 -67,000 0.35 738,926,566 7,470,400 2.900 2009-02-16
948 2009-02-17 2,643,000 -47,000 0.36 738,926,566 7,664,700 2.900 2009-02-13
949 2009-02-16 2,690,000 -2,000 0.36 738,926,566 7,424,400 2.760 2009-02-12
950 2009-02-13 2,692,000 -87,000 0.36 738,926,566 7,349,160 2.730 2009-02-11
951 2009-02-12 2,779,000 3,000 0.38 738,926,566 7,614,460 2.740 2009-02-10
952 2009-02-11 2,776,000 -2,000 0.38 738,926,566 7,717,280 2.780 2009-02-09
953 2009-02-10 2,778,000 185,000 0.38 738,926,566 7,445,040 2.680 2009-02-06
954 2009-02-09 2,593,000 -40,000 0.35 738,926,566 7,001,100 2.700 2009-02-05
955 2009-02-06 2,633,000 45,000 0.36 738,926,566 7,109,100 2.700 2009-02-04
956 2009-02-05 2,588,000 40,000 0.35 738,926,566 6,961,720 2.690 2009-02-03
957 2009-02-04 2,548,000 30,000 0.34 738,926,566 6,803,160 2.670 2009-02-02
958 2009-02-03 2,518,000 -50,000 0.34 738,926,566 6,949,680 2.760 2009-01-30
959 2009-02-02 2,568,000 -56,000 0.35 738,926,566 7,139,040 2.780 2009-01-29
960 2009-01-30 2,624,000 -8,000 0.36 738,926,566 6,927,360 2.640 2009-01-23
961 2009-01-23 2,632,000 -23,000 0.36 738,926,566 6,948,480 2.640 2009-01-21
962 2009-01-22 2,655,000 -157,000 0.36 738,926,566 7,062,300 2.660 2009-01-20
963 2009-01-21 2,812,000 -50,000 0.38 738,926,566 7,733,000 2.750 2009-01-19
964 2009-01-20 2,862,000 162,000 0.39 738,926,566 7,727,400 2.700 2009-01-16
965 2009-01-19 2,700,000 50,000 0.37 738,926,566 7,182,000 2.660 2009-01-15
966 2009-01-16 2,650,000 96,000 0.36 738,926,566 7,340,500 2.770 2009-01-14
967 2009-01-15 2,554,000 -158,000 0.35 738,926,566 7,176,740 2.810 2009-01-13
968 2009-01-14 2,712,000 -159,000 0.37 738,926,566 7,458,000 2.750 2009-01-12
969 2009-01-12 2,871,000 -49,000 0.39 738,926,566 8,297,190 2.890 2009-01-08
970 2009-01-09 2,920,000 72,000 0.40 738,926,566 8,730,800 2.990 2009-01-07
971 2009-01-08 2,848,000 222,000 0.39 738,926,566 8,800,320 3.090 2009-01-06
972 2009-01-07 2,626,000 -204,000 0.36 738,926,566 7,878,000 3.000 2009-01-05
973 2009-01-06 2,830,000 325,000 0.38 738,926,566 8,207,000 2.900 2009-01-02
974 2009-01-02 2,505,000 -24,000 0.34 738,926,566 7,314,600 2.920 2008-12-29
975 2008-12-30 2,529,000 276,000 0.34 744,332,566 6,929,460 2.740 2008-12-23
976 2008-12-29 2,253,000 -10,000 0.30 744,332,566 6,421,050 2.850 2008-12-22
977 2008-12-23 2,263,000 79,000 0.30 744,332,566 6,992,670 3.090 2008-12-19
978 2008-12-22 2,184,000 5,000 0.29 744,332,566 6,988,800 3.200 2008-12-18
979 2008-12-19 2,179,000 15,000 0.29 744,332,566 6,210,150 2.850 2008-12-17
980 2008-12-18 2,164,000 -78,000 0.29 744,332,566 5,886,080 2.720 2008-12-16
981 2008-12-17 2,242,000 -50,000 0.30 744,332,566 5,761,940 2.570 2008-12-15
982 2008-12-16 2,292,000 5,000 0.31 744,332,566 5,684,160 2.480 2008-12-12
983 2008-12-15 2,287,000 -222,000 0.31 744,332,566 6,106,290 2.670 2008-12-11
984 2008-12-12 2,509,000 49,000 0.34 744,332,566 6,172,140 2.460 2008-12-10
985 2008-12-11 2,460,000 -34,000 0.33 744,332,566 5,904,000 2.400 2008-12-09
986 2008-12-10 2,494,000 250,000 0.34 744,332,566 5,985,600 2.400 2008-12-08
987 2008-12-09 2,244,000 185,000 0.30 744,332,566 5,161,200 2.300 2008-12-05
988 2008-12-08 2,059,000 189,000 0.28 744,332,566 4,941,600 2.400 2008-12-04
989 2008-12-05 1,870,000 -130,000 0.25 744,332,566 4,544,100 2.430 2008-12-03
990 2008-12-04 2,000,000 -105,000 0.27 744,332,566 4,800,000 2.400 2008-12-02
991 2008-12-03 2,105,000 -171,000 0.28 744,332,566 5,220,400 2.480 2008-12-01
992 2008-12-01 2,276,000 -136,000 0.31 744,332,566 5,394,120 2.370 2008-11-27
993 2008-11-28 2,412,000 26,000 0.32 744,332,566 5,209,920 2.160 2008-11-26
994 2008-11-25 2,386,000 56,000 0.32 744,332,566 5,010,600 2.100 2008-11-21
995 2008-11-24 2,330,000 30,000 0.31 744,332,566 4,823,100 2.070 2008-11-20
996 2008-11-21 2,300,000 93,000 0.31 744,332,566 4,692,000 2.040 2008-11-19
997 2008-11-20 2,207,000 2,000 0.30 744,332,566 4,987,820 2.260 2008-11-18
998 2008-11-19 2,205,000 148,000 0.30 744,332,566 5,512,500 2.500 2008-11-17
999 2008-11-18 2,057,000 -100,000 0.28 744,332,566 5,451,050 2.650 2008-11-14
1000 2008-11-17 2,157,000 -17,000 0.29 744,332,566 5,608,200 2.600 2008-11-13
1001 2008-11-13 2,174,000 -4,000 0.29 744,332,566 5,891,540 2.710 2008-11-11
1002 2008-11-12 2,178,000 -246,000 0.29 744,332,566 5,837,040 2.680 2008-11-10
1003 2008-11-07 2,424,000 -17,000 0.33 744,332,566 6,011,520 2.480 2008-11-05
1004 2008-11-05 2,441,000 -66,000 0.33 744,332,566 5,711,940 2.340 2008-11-03
1005 2008-11-04 2,507,000 -116,000 0.34 744,332,566 5,465,260 2.180 2008-10-31
1006 2008-11-03 2,623,000 89,000 0.35 744,332,566 5,455,840 2.080 2008-10-30
1007 2008-10-29 2,534,000 6,000 0.34 750,673,566 4,637,220 1.830 2008-10-27
1008 2008-10-28 2,528,000 60,000 0.34 750,673,566 4,980,160 1.970 2008-10-24
1009 2008-10-27 2,468,000 -52,000 0.33 750,673,566 5,281,520 2.140 2008-10-23
1010 2008-10-24 2,520,000 -18,000 0.34 750,673,566 5,292,000 2.100 2008-10-22
1011 2008-10-20 2,538,000 287,000 0.34 750,673,566 5,177,520 2.040 2008-10-16
1012 2008-10-16 2,251,000 50,000 0.30 750,673,566 6,077,700 2.700 2008-10-14
1013 2008-10-15 2,201,000 70,000 0.29 750,673,566 5,942,700 2.700 2008-10-13
1014 2008-10-14 2,131,000 100,000 0.28 750,673,566 5,497,980 2.580 2008-10-10
1015 2008-10-10 2,031,000 218,000 0.27 750,673,566 6,072,690 2.990 2008-10-08
1016 2008-09-24 1,813,000 -24,000 0.24 752,686,566 9,409,470 5.190 2008-09-22
1017 2008-08-20 1,837,000 -14,000 0.24 752,686,566 14,126,530 7.690 2008-08-18
1018 2008-08-11 1,851,000 -7,000 0.25 752,686,566 14,437,800 7.800 2008-08-07
1019 2008-08-07 1,858,000 -3,000 0.25 752,686,566 14,678,200 7.900 2008-08-04
1020 2008-08-05 1,861,000 -100,000 0.25 752,686,566 14,608,850 7.850 2008-08-01
1021 2008-08-04 1,961,000 -10,000 0.26 752,686,566 15,491,900 7.900 2008-07-31
1022 2008-07-14 1,971,000 -15,000 0.26 752,686,566 15,768,000 8.000 2008-07-10
1023 2008-07-07 1,986,000 -1,636,000 0.26 752,686,566 16,364,640 8.240 2008-07-03
1024 2008-07-03 3,622,000 -3,000 0.48 752,686,566 31,620,060 8.730 2008-06-30
1025 2008-05-23 3,625,000 -60,000 0.48 752,646,566 32,733,750 9.030 2008-05-21
1026 2008-05-22 3,685,000 -62,000 0.49 752,646,566 33,238,700 9.020 2008-05-20
1027 2008-05-21 3,747,000 -56,000 0.50 752,646,566 35,521,560 9.480 2008-05-19
1028 2008-05-06 3,803,000 -2,000 0.51 752,646,566 35,520,020 9.340 2008-05-02
1029 2008-05-05 3,805,000 -48,000 0.51 752,646,566 35,120,150 9.230 2008-04-30
1030 2008-04-18 3,853,000 -5,000 0.51 752,646,566 32,711,970 8.490 2008-04-16
1031 2008-03-28 3,858,000 -1,000 0.51 752,646,566 31,558,440 8.180 2008-03-26
1032 2008-03-27 3,859,000 6,000 0.51 752,646,566 30,833,410 7.990 2008-03-25
1033 2008-03-25 3,853,000 -60,000 0.51 752,646,566 34,137,580 8.860 2008-03-19
1034 2008-03-19 3,913,000 -4,000 0.52 752,646,566 35,608,300 9.100 2008-03-17
1035 2008-03-17 3,917,000 -5,000 0.52 752,646,566 37,642,370 9.610 2008-03-13
1036 2008-03-13 3,922,000 -2,000 0.52 752,646,566 37,259,000 9.500 2008-03-11
1037 2008-03-12 3,924,000 -4,000 0.52 752,646,566 38,180,520 9.730 2008-03-10
1038 2008-03-07 3,928,000 -20,000 0.52 752,646,566 39,280,000 10.00 2008-03-05
1039 2008-03-05 3,948,000 1,000 0.52 752,646,566 39,795,840 10.08 2008-03-03
1040 2008-03-04 3,947,000 -3,000 0.52 752,646,566 41,443,500 10.50 2008-02-29
1041 2008-03-03 3,950,000 4,000 0.52 752,646,566 41,001,000 10.38 2008-02-28
1042 2008-02-25 3,946,000 20,000 0.52 752,646,566 40,091,360 10.16 2008-02-21
1043 2008-02-22 3,926,000 14,000 0.52 752,646,566 39,574,080 10.08 2008-02-20
1044 2008-02-12 3,912,000 4,000 0.52 752,646,566 38,376,720 9.810 2008-02-05
1045 2008-02-04 3,908,000 -3,000 0.52 752,646,566 35,562,800 9.100 2008-01-31
1046 2008-02-01 3,911,000 -250,000 0.52 752,646,566 36,998,060 9.460 2008-01-30
1047 2008-01-28 4,161,000 4,000 0.55 752,646,566 42,192,540 10.14 2008-01-24
1048 2008-01-25 4,157,000 6,000 0.55 752,646,566 42,733,960 10.28 2008-01-23
1049 2008-01-24 4,151,000 -10,000 0.55 752,646,566 44,830,800 10.80 2008-01-22
1050 2008-01-22 4,161,000 10,000 0.55 752,646,566 49,848,780 11.98 2008-01-18
1051 2008-01-18 4,151,000 -115,000 0.55 752,646,566 49,645,960 11.96 2008-01-16
1052 2008-01-17 4,266,000 -35,000 0.57 752,646,566 51,533,280 12.08 2008-01-15
1053 2008-01-16 4,301,000 70,000 0.57 752,646,566 51,612,000 12.00 2008-01-14
1054 2008-01-14 4,231,000 -17,000 0.56 752,646,566 53,818,320 12.72 2008-01-10
1055 2008-01-11 4,248,000 12,000 0.56 752,646,566 54,374,400 12.80 2008-01-09
1056 2008-01-07 4,236,000 -51,000 0.56 752,646,566 55,491,600 13.10 2008-01-03
1057 2008-01-04 4,287,000 -37,000 0.57 752,646,566 57,360,060 13.38 2008-01-02
1058 2008-01-03 4,324,000 -50,000 0.57 752,646,566 56,212,000 13.00 2007-12-28
1059 2007-12-27 4,374,000 23,000 0.58 752,556,566 53,275,320 12.18 2007-12-20
1060 2007-12-21 4,351,000 8,000 0.58 752,556,566 53,256,240 12.24 2007-12-19
1061 2007-12-20 4,343,000 1,000 0.58 752,556,566 55,069,240 12.68 2007-12-18
1062 2007-12-18 4,342,000 -64,000 0.58 752,556,566 58,182,800 13.40 2007-12-14
1063 2007-12-14 4,406,000 -22,000 0.59 752,556,566 58,687,920 13.32 2007-12-12
1064 2007-12-13 4,428,000 10,000 0.59 752,556,566 60,663,600 13.70 2007-12-11
1065 2007-12-12 4,418,000 10,000 0.59 752,556,566 61,056,760 13.82 2007-12-10
1066 2007-12-11 4,408,000 61,000 0.59 752,556,566 60,830,400 13.80 2007-12-07
1067 2007-12-07 4,347,000 35,000 0.58 752,556,566 61,727,400 14.20 2007-12-05
1068 2007-12-05 4,312,000 -5,000 0.57 752,556,566 63,213,920 14.66 2007-12-03
1069 2007-12-03 4,317,000 -26,000 0.57 752,556,566 63,287,220 14.66 2007-11-29
1070 2007-11-30 4,343,000 -31,000 0.58 752,556,566 60,628,280 13.96 2007-11-28
1071 2007-11-27 4,374,000 -19,000 0.58 751,766,566 61,236,000 14.00 2007-11-23
1072 2007-11-26 4,393,000 2,000 0.58 751,766,566 62,380,600 14.20 2007-11-22
1073 2007-11-23 4,391,000 -17,000 0.58 751,766,566 64,020,780 14.58 2007-11-21
1074 2007-11-22 4,408,000 -51,000 0.59 751,766,566 66,208,160 15.02 2007-11-20
1075 2007-11-20 4,459,000 -22,000 0.59 751,766,566 66,795,820 14.98 2007-11-16
1076 2007-11-19 4,481,000 -4,000 0.60 751,766,566 68,200,820 15.22 2007-11-15
1077 2007-11-16 4,485,000 -10,000 0.60 751,766,566 68,799,900 15.34 2007-11-14
1078 2007-11-15 4,495,000 -3,000 0.60 751,766,566 66,526,000 14.80 2007-11-13
1079 2007-11-14 4,498,000 48,000 0.60 751,766,566 68,099,720 15.14 2007-11-12
1080 2007-11-13 4,450,000 -7,000 0.59 751,766,566 68,619,000 15.42 2007-11-09
1081 2007-11-12 4,457,000 -10,000 0.59 751,766,566 67,478,980 15.14 2007-11-08
1082 2007-11-09 4,467,000 99,000 0.59 751,766,566 68,345,100 15.30 2007-11-07
1083 2007-11-08 4,368,000 -11,000 0.58 751,766,566 67,704,000 15.50 2007-11-06
1084 2007-11-07 4,379,000 -5,000 0.58 751,766,566 67,173,860 15.34 2007-11-05
1085 2007-11-06 4,384,000 -45,000 0.58 751,766,566 68,741,120 15.68 2007-11-02
1086 2007-11-05 4,429,000 79,000 0.59 751,766,566 70,775,420 15.98 2007-11-01
1087 2007-11-02 4,350,000 -65,000 0.58 751,766,566 67,773,000 15.58 2007-10-31
1088 2007-11-01 4,415,000 29,000 0.59 751,766,566 65,783,500 14.90 2007-10-30
1089 2007-10-31 4,386,000 -24,000 0.58 751,766,566 65,965,440 15.04 2007-10-29
1090 2007-10-30 4,410,000 90,000 0.59 751,116,566 65,268,000 14.80 2007-10-26
1091 2007-10-29 4,320,000 -54,000 0.58 751,116,566 64,713,600 14.98 2007-10-25
1092 2007-10-26 4,374,000 40,000 0.58 751,116,566 64,997,640 14.86 2007-10-24
1093 2007-10-25 4,334,000 10,000 0.58 751,116,566 63,709,800 14.70 2007-10-23
1094 2007-10-24 4,324,000 27,000 0.58 751,116,566 63,130,400 14.60 2007-10-22
1095 2007-10-23 4,297,000 2,000 0.57 751,116,566 64,884,700 15.10 2007-10-18
1096 2007-10-18 4,295,000 -57,000 0.57 751,116,566 67,345,600 15.68 2007-10-16
1097 2007-10-17 4,352,000 -8,000 0.58 751,116,566 69,022,720 15.86 2007-10-15
1098 2007-10-16 4,360,000 8,000 0.58 751,116,566 70,806,400 16.24 2007-10-12
1099 2007-10-15 4,352,000 -271,000 0.58 751,116,566 71,372,800 16.40 2007-10-11
1100 2007-10-12 4,623,000 -9,000 0.62 751,116,566 75,909,660 16.42 2007-10-10
1101 2007-10-10 4,632,000 -19,000 0.62 751,116,566 75,501,600 16.30 2007-10-08
1102 2007-10-09 4,651,000 -30,000 0.62 751,116,566 76,276,400 16.40 2007-10-05
1103 2007-10-08 4,681,000 -48,000 0.62 751,116,566 76,300,300 16.30 2007-10-04
1104 2007-10-05 4,729,000 -6,000 0.63 751,116,566 75,664,000 16.00 2007-10-03
1105 2007-10-04 4,735,000 -2,000 0.63 751,116,566 77,275,200 16.32 2007-10-02
1106 2007-10-03 4,737,000 16,000 0.63 751,116,566 77,686,800 16.40 2007-09-28
1107 2007-10-02 4,721,000 11,000 0.63 751,116,566 75,724,840 16.04 2007-09-27
1108 2007-09-28 4,710,000 -74,000 0.63 749,616,566 71,968,800 15.28 2007-09-25
1109 2007-09-27 4,784,000 -5,000 0.64 749,616,566 73,003,840 15.26 2007-09-24
1110 2007-09-25 4,789,000 -25,000 0.64 749,616,566 72,505,460 15.14 2007-09-21
1111 2007-09-24 4,814,000 22,000 0.64 749,616,566 72,306,280 15.02 2007-09-20
1112 2007-09-21 4,792,000 27,000 0.64 749,616,566 72,359,200 15.10 2007-09-19
1113 2007-09-20 4,765,000 -14,000 0.64 749,616,566 69,569,000 14.60 2007-09-18
1114 2007-09-19 4,779,000 4,000 0.64 749,616,566 69,773,400 14.60 2007-09-17
1115 2007-09-18 4,775,000 -33,000 0.64 749,616,566 69,428,500 14.54 2007-09-14
1116 2007-09-17 4,808,000 -25,000 0.64 749,616,566 69,331,360 14.42 2007-09-13
1117 2007-09-14 4,833,000 -6,000 0.64 749,616,566 69,595,200 14.40 2007-09-12
1118 2007-09-13 4,839,000 -96,000 0.65 749,616,566 69,197,700 14.30 2007-09-11
1119 2007-09-12 4,935,000 -7,000 0.66 749,616,566 70,570,500 14.30 2007-09-10
1120 2007-09-11 4,942,000 -42,000 0.66 749,616,566 72,054,360 14.58 2007-09-07
1121 2007-09-10 4,984,000 -26,000 0.66 749,616,566 71,271,200 14.30 2007-09-06
1122 2007-09-07 5,010,000 -33,750 0.67 749,616,566 73,246,200 14.62 2007-09-05
1123 2007-09-06 5,043,750 211,750 0.67 749,616,566 73,638,750 14.60 2007-09-04
1124 2007-09-05 4,832,000 -19,000 0.64 749,616,566 69,000,960 14.28 2007-09-03
1125 2007-09-04 4,851,000 -7,000 0.65 749,616,566 68,690,160 14.16 2007-08-31
1126 2007-09-03 4,858,000 -26,000 0.65 749,616,566 69,469,400 14.30 2007-08-30
1127 2007-08-31 4,884,000 -16,000 0.65 749,616,566 68,669,040 14.06 2007-08-29
1128 2007-08-30 4,900,000 -127,000 0.66 747,771,566 72,618,000 14.82 2007-08-28
1129 2007-08-28 5,027,000 -10,000 0.67 747,771,566 71,081,780 14.14 2007-08-24
1130 2007-08-24 5,037,000 -25,000 0.67 747,771,566 67,495,800 13.40 2007-08-22
1131 2007-08-23 5,062,000 -5,000 0.68 747,771,566 67,628,320 13.36 2007-08-21
1132 2007-08-22 5,067,000 -23,000 0.68 747,771,566 65,972,340 13.02 2007-08-20
1133 2007-08-21 5,090,000 3,000 0.68 747,771,566 61,894,400 12.16 2007-08-17
1134 2007-08-20 5,087,000 -204,000 0.68 747,771,566 66,232,740 13.02 2007-08-16
1135 2007-08-17 5,291,000 -10,000 0.71 747,771,566 74,285,640 14.04 2007-08-15
1136 2007-08-16 5,301,000 -5,000 0.71 747,771,566 77,394,600 14.60 2007-08-14
1137 2007-08-15 5,306,000 -4,000 0.71 747,771,566 78,316,560 14.76 2007-08-13
1138 2007-08-13 5,310,000 -2,000 0.71 747,771,566 81,774,000 15.40 2007-08-09
1139 2007-08-10 5,312,000 32,000 0.71 747,771,566 81,804,800 15.40 2007-08-08
1140 2007-08-09 5,280,000 633,000 0.71 747,771,566 80,256,000 15.20 2007-08-07
1141 2007-08-08 4,647,000 9,000 0.62 747,771,566 71,470,860 15.38 2007-08-06
1142 2007-08-07 4,638,000 1,000 0.62 747,771,566 72,352,800 15.60 2007-08-03
1143 2007-08-06 4,637,000 -111,000 0.62 747,771,566 71,873,500 15.50 2007-08-02
1144 2007-08-03 4,748,000 -10,000 0.63 747,771,566 75,493,200 15.90 2007-08-01
1145 2007-08-02 4,758,000 -265,000 0.64 747,771,566 78,982,800 16.60 2007-07-31
1146 2007-08-01 5,023,000 -63,000 0.67 747,771,566 80,468,460 16.02 2007-07-30
1147 2007-07-31 5,086,000 32,000 0.68 747,771,566 83,613,840 16.44 2007-07-27
1148 2007-07-30 5,054,000 3,000 0.68 745,970,566 85,210,440 16.86 2007-07-26
1149 2007-07-27 5,051,000 50,000 0.68 745,970,566 85,462,920 16.92 2007-07-25
1150 2007-07-26 5,001,000 53,000 0.67 745,970,566 85,517,100 17.10 2007-07-24
1151 2007-07-25 4,948,000 -60,000 0.66 745,970,566 82,037,840 16.58 2007-07-23
1152 2007-07-24 5,008,000 -42,000 0.67 745,970,566 82,031,040 16.38 2007-07-20
1153 2007-07-23 5,050,000 7,000 0.68 745,970,566 80,800,000 16.00 2007-07-19
1154 2007-07-20 5,043,000 -19,000 0.68 745,970,566 82,705,200 16.40 2007-07-18
1155 2007-07-19 5,062,000 -51,000 0.68 745,970,566 81,700,680 16.14 2007-07-17
1156 2007-07-18 5,113,000 -11,000 0.69 745,970,566 83,341,900 16.30 2007-07-16
1157 2007-07-17 5,124,000 32,000 0.69 745,970,566 83,111,280 16.22 2007-07-13
1158 2007-07-16 5,092,000 -102,000 0.68 745,970,566 82,083,040 16.12 2007-07-12
1159 2007-07-13 5,194,000 20,000 0.70 745,970,566 83,207,880 16.02 2007-07-11
1160 2007-07-12 5,174,000 114,000 0.69 745,970,566 85,267,520 16.48 2007-07-10
1161 2007-07-11 5,060,000 -71,000 0.68 745,970,566 78,733,600 15.56 2007-07-09
1162 2007-07-10 5,131,000 69,000 0.69 745,970,566 78,504,300 15.30 2007-07-06
1163 2007-07-09 5,062,000 133,000 0.68 745,970,566 77,651,080 15.34 2007-07-05
1164 2007-07-06 4,929,000 12,000 0.66 745,970,566 74,427,900 15.10 2007-07-04
1165 2007-07-05 4,917,000 2,000 0.66 745,970,566 75,033,420 15.26 2007-07-03
1166 2007-07-04 4,915,000 64,000 0.66 745,970,566 74,609,700 15.18 2007-06-29
1167 2007-07-03 4,851,000 -19,000 0.65 745,970,566 73,735,200 15.20 2007-06-28
1168 2007-06-29 4,870,000 -3,000 0.66 742,326,566 73,731,800 15.14 2007-06-27
1169 2007-06-28 4,873,000 98,000 0.66 742,326,566 73,972,140 15.18 2007-06-26
1170 2007-06-27 4,775,000 84,000 0.64 742,326,566 72,675,500 15.22 2007-06-25
1171 2007-06-26 4,691,000 0.63 742,326,566 71,397,020 15.22 2007-06-22

Copyright & disclaimer, Privacy policy

Back to top