Ruixin International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00724  2000-07-03    
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

KGI SECURITIES (HONG KONG) LIMITED 凱基證券(香港)有限公司

CCASSID: B01610

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 2025-11-06 0.105 2025-11-04
2 2025-11-05 0.105 2025-11-03
3 2025-01-07 1,063,390 36,200 1.27 84,017,421 111,656 0.105 2025-01-03
4 2023-10-04 1,027,190 -57,500 1.22 84,017,421 193,112 0.188 2023-09-29
5 2023-10-03 1,084,690 -60,000 1.29 84,017,421 114,977 0.106 2023-09-28
6 2023-09-29 1,144,690 -40,000 1.36 84,017,421 121,337 0.106 2023-09-27
7 2022-11-21 1,184,690 -9,000 1.41 84,017,421 189,550 0.160 2022-11-17
8 2022-11-18 1,193,690 -191,000 1.42 84,017,421 190,990 0.160 2022-11-16
9 2022-11-01 1,384,690 26,000 1.65 84,017,421 290,785 0.210 2022-10-28
10 2022-10-07 1,358,690 -50,000 1.62 84,017,421 230,977 0.170 2022-10-05
11 2022-10-05 1,408,690 196,000 1.68 84,017,421 323,999 0.230 2022-09-30
12 2022-08-16 1,212,690 -5,000 1.44 84,017,421 254,665 0.210 2022-08-12
13 2022-07-15 1,217,690 20,000 1.45 84,017,421 328,776 0.270 2022-07-13
14 2022-06-24 1,197,690 -7,000 1.43 84,017,421 359,307 0.300 2022-06-22
15 2022-06-02 1,204,690 -7,500 1.43 84,017,421 277,079 0.230 2022-05-31
16 2022-04-12 1,212,190 -100 1.44 84,017,421 339,413 0.280 2022-04-08
17 2022-03-25 1,212,290 -200 1.44 84,017,421 327,318 0.270 2022-03-23
18 2022-01-05 1,212,490 -250 1.44 84,017,421 448,621 0.370 2022-01-03
19 2021-10-26 1,212,740 -3,500 1.44 84,017,421 509,351 0.420 2021-10-22
20 2021-09-13 1,216,240 -1,050 1.45 84,017,421 510,821 0.420 2021-09-09
21 2021-09-07 1,217,290 -1,000 1.45 84,017,421 535,608 0.440 2021-09-03
22 2021-08-19 1,218,290 -7,500 1.45 84,017,421 523,865 0.430 2021-08-17
23 2021-08-06 1,225,790 -15,000 1.46 84,017,421 527,090 0.430 2021-08-04
24 2021-08-04 1,240,790 -33,000 1.48 84,017,421 545,948 0.440 2021-08-02
25 2021-08-03 1,273,790 -10,000 1.52 84,017,421 573,206 0.450 2021-07-30
26 2021-07-27 1,283,790 37,000 1.53 84,017,421 654,733 0.510 2021-07-23
27 2021-07-26 1,246,790 21,000 1.48 84,017,421 673,267 0.540 2021-07-22
28 2021-06-17 1,225,790 -5,000 1.46 84,017,421 612,895 0.500 2021-06-15
29 2021-06-15 1,230,790 5,000 1.46 84,017,421 640,011 0.520 2021-06-10
30 2021-06-10 1,225,790 2,000 1.46 84,017,421 637,411 0.520 2021-06-08
31 2021-06-09 1,223,790 -19,000 1.46 84,017,421 611,895 0.500 2021-06-07
32 2021-06-08 1,242,790 5,000 1.48 84,017,421 608,967 0.490 2021-06-04
33 2021-06-07 1,237,790 6,000 1.47 84,017,421 631,273 0.510 2021-06-03
34 2021-06-03 1,231,790 46,000 1.47 84,017,421 628,213 0.510 2021-06-01
35 2021-05-26 1,185,790 -9,000 1.41 84,017,421 628,469 0.530 2021-05-24
36 2021-05-25 1,194,790 -10,000 1.42 84,017,421 657,135 0.550 2021-05-21
37 2021-05-24 1,204,790 6,000 1.43 84,017,421 638,539 0.530 2021-05-20
38 2021-05-21 1,198,790 -9,000 1.43 84,017,421 659,335 0.550 2021-05-18
39 2021-05-20 1,207,790 20,000 1.44 84,017,421 615,973 0.510 2021-05-17
40 2021-05-18 1,187,790 3,000 1.41 84,017,421 641,407 0.540 2021-05-14
41 2021-05-03 1,184,790 -127,000 1.41 84,017,421 734,570 0.620 2021-04-29
42 2021-04-30 1,311,790 49,000 1.56 84,017,421 695,249 0.530 2021-04-28
43 2021-04-29 1,262,790 18,000 1.50 84,017,421 732,418 0.580 2021-04-27
44 2021-04-28 1,244,790 20,000 1.48 84,017,421 771,770 0.620 2021-04-26
45 2021-04-26 1,224,790 -30,000 1.46 84,017,421 636,891 0.520 2021-04-22
46 2021-04-22 1,254,790 39,000 1.49 84,017,421 577,203 0.460 2021-04-20
47 2021-04-21 1,215,790 3,000 1.45 84,017,421 583,579 0.480 2021-04-19
48 2021-04-19 1,212,790 25,000 1.44 84,017,421 545,756 0.450 2021-04-15
49 2021-04-16 1,187,790 23,000 1.41 84,017,421 534,506 0.450 2021-04-14
50 2021-04-09 1,164,790 -44,000 1.39 84,017,421 489,212 0.420 2021-04-07
51 2021-04-08 1,208,790 44,000 1.44 84,017,421 507,692 0.420 2021-04-01
52 2021-03-26 1,164,790 -37,000 1.39 84,017,421 489,212 0.420 2021-03-24
53 2021-03-25 1,201,790 10,000 1.43 84,017,421 588,877 0.490 2021-03-23
54 2021-03-22 1,191,790 4,000 1.42 84,017,421 631,649 0.530 2021-03-18
55 2021-03-19 1,187,790 2,750 1.41 84,017,421 629,529 0.530 2021-03-17
56 2021-03-18 1,185,040 4,000 1.41 84,017,421 604,370 0.510 2021-03-16
57 2021-03-17 1,181,040 16,000 1.41 84,017,421 578,710 0.490 2021-03-15
58 2021-03-12 1,165,040 -5,000 1.39 84,017,421 640,772 0.550 2021-03-10
59 2021-03-11 1,170,040 -12,000 1.39 84,017,421 643,522 0.550 2021-03-09
60 2021-03-10 1,182,040 17,000 1.41 84,017,421 638,302 0.540 2021-03-08
61 2021-03-09 1,165,040 -6,000 1.39 84,017,421 699,024 0.600 2021-03-05
62 2021-03-08 1,171,040 -4,000 1.39 84,017,421 644,072 0.550 2021-03-04
63 2021-03-05 1,175,040 -51,000 1.40 84,017,421 658,022 0.560 2021-03-03
64 2021-03-04 1,226,040 -13,000 1.46 84,017,421 711,103 0.580 2021-03-02
65 2021-03-03 1,239,040 13,000 1.47 84,017,421 693,862 0.560 2021-03-01
66 2021-03-02 1,226,040 10,000 1.46 84,017,421 662,062 0.540 2021-02-26
67 2021-03-01 1,216,040 43,000 1.45 84,017,421 705,303 0.580 2021-02-25
68 2021-02-24 1,173,040 -9,000 1.40 84,017,421 692,094 0.590 2021-02-22
69 2021-02-23 1,182,040 -12,000 1.41 84,017,421 697,404 0.590 2021-02-19
70 2021-02-22 1,194,040 21,000 1.42 84,017,421 644,782 0.540 2021-02-18
71 2021-02-09 1,173,040 -27,000 1.40 84,017,421 492,677 0.420 2021-02-05
72 2021-02-08 1,200,040 -5,000 1.43 84,017,421 504,017 0.420 2021-02-04
73 2021-02-05 1,205,040 32,000 1.43 84,017,421 482,016 0.400 2021-02-03
74 2021-01-11 1,173,040 -25,000 1.40 84,017,421 480,946 0.410 2021-01-07
75 2021-01-08 1,198,040 13,000 1.43 84,017,421 503,177 0.420 2021-01-06
76 2021-01-07 1,185,040 -5,000 1.41 84,017,421 521,418 0.440 2021-01-05
77 2021-01-06 1,190,040 17,000 1.42 84,017,421 535,518 0.450 2021-01-04
78 2021-01-04 1,173,040 -26,000 1.40 84,017,421 527,868 0.450 2020-12-29
79 2020-12-29 1,199,040 26,000 1.43 84,017,421 551,558 0.460 2020-12-23
80 2020-12-21 1,173,040 -23,000 1.40 84,017,421 586,520 0.500 2020-12-17
81 2020-12-18 1,196,040 7,000 1.42 84,017,421 598,020 0.500 2020-12-16
82 2020-12-17 1,189,040 -30,000 1.42 84,017,421 594,520 0.500 2020-12-15
83 2020-12-16 1,219,040 -3,000 1.45 84,017,421 646,091 0.530 2020-12-14
84 2020-12-15 1,222,040 49,000 1.45 84,017,421 623,240 0.510 2020-12-11
85 2020-12-10 1,173,040 2,000 1.40 84,017,421 563,059 0.480 2020-12-08
86 2020-12-09 1,171,040 -34,550 1.39 84,017,421 526,968 0.450 2020-12-07
87 2020-12-04 1,205,590 4,000 1.43 84,017,421 602,795 0.500 2020-12-02
88 2020-12-03 1,201,590 16,000 1.43 84,017,421 576,763 0.480 2020-12-01
89 2020-11-24 1,185,590 -60,000 1.41 84,017,421 521,660 0.440 2020-11-20
90 2020-11-23 1,245,590 5,000 1.48 84,017,421 572,971 0.460 2020-11-19
91 2020-11-20 1,240,590 5,000 1.48 84,017,421 545,860 0.440 2020-11-18
92 2020-11-19 1,235,590 50,000 1.47 84,017,421 543,660 0.440 2020-11-17
93 2020-10-27 1,185,590 -20,000 1.41 84,017,421 533,516 0.450 2020-10-22
94 2020-10-23 1,205,590 20,000 1.43 84,017,421 518,404 0.430 2020-10-21
95 2020-10-19 1,185,590 -17,000 1.41 84,017,421 521,660 0.440 2020-10-15
96 2020-10-15 1,202,590 2,000 1.43 84,017,421 505,088 0.420 2020-10-12
97 2020-10-14 1,200,590 15,000 1.43 84,017,421 528,260 0.440 2020-10-09
98 2020-09-24 1,185,590 -15,500 1.41 84,017,421 450,524 0.380 2020-09-22
99 2020-09-23 1,201,090 -1,000 1.43 84,017,421 480,436 0.400 2020-09-21
100 2020-09-14 1,202,090 -5,000 1.43 84,017,421 540,941 0.450 2020-09-10
101 2020-09-11 1,207,090 -1,000 1.44 84,017,421 506,978 0.420 2020-09-09
102 2020-09-09 1,208,090 6,000 1.44 84,017,421 507,398 0.420 2020-09-07
103 2020-09-08 1,202,090 -7,000 1.43 84,017,421 504,878 0.420 2020-09-04
104 2020-09-07 1,209,090 -19,000 1.44 84,017,421 544,091 0.450 2020-09-03
105 2020-09-04 1,228,090 3,000 1.46 84,017,421 552,641 0.450 2020-09-02
106 2020-09-02 1,225,090 7,000 1.46 84,017,421 551,291 0.450 2020-08-31
107 2020-09-01 1,218,090 -3,000 1.45 84,017,421 511,598 0.420 2020-08-28
108 2020-08-27 1,221,090 19,000 1.45 84,017,421 537,280 0.440 2020-08-25
109 2020-07-24 1,202,090 -2,000 1.43 84,017,421 661,150 0.550 2020-07-22
110 2020-07-23 1,204,090 -7,000 1.43 84,017,421 614,086 0.510 2020-07-21
111 2020-07-22 1,211,090 -13,000 1.44 84,017,421 593,434 0.490 2020-07-20
112 2020-07-21 1,224,090 10,000 1.46 84,017,421 673,250 0.550 2020-07-17
113 2020-07-20 1,214,090 -4,000 1.45 84,017,421 692,031 0.570 2020-07-16
114 2020-07-17 1,218,090 1,000 1.45 84,017,421 718,673 0.590 2020-07-15
115 2020-07-16 1,217,090 6,000 1.45 84,017,421 693,741 0.570 2020-07-14
116 2020-07-14 1,211,090 7,000 1.44 84,017,421 896,207 0.740 2020-07-10
117 2020-07-13 1,204,090 -56,750 1.43 84,017,421 806,740 0.670 2020-07-09
118 2020-07-10 1,260,840 -80,000 1.50 84,017,421 706,070 0.560 2020-07-08
119 2020-07-09 1,340,840 -80,000 1.60 84,017,421 683,828 0.510 2020-07-07
120 2020-07-08 1,420,840 -90,000 1.69 84,017,421 724,628 0.510 2020-07-06
121 2020-07-07 1,510,840 -5,000 1.80 84,017,421 694,986 0.460 2020-07-03
122 2020-06-30 1,515,840 306,750 1.80 84,017,421 606,336 0.400 2020-06-26
123 2020-06-15 1,209,090 4,000 1.44 84,017,421 507,818 0.420 2020-06-11
124 2020-05-26 1,205,090 -38,000 1.43 84,017,421 397,680 0.330 2020-05-22
125 2020-05-25 1,243,090 16,000 1.48 84,017,421 472,374 0.380 2020-05-21
126 2020-05-22 1,227,090 20,000 1.46 84,017,421 441,752 0.360 2020-05-20
127 2020-05-21 1,207,090 2,000 1.44 84,017,421 434,552 0.360 2020-05-19
128 2020-03-30 1,205,090 -1,000 1.43 84,017,421 433,832 0.360 2020-03-26
129 2020-03-02 1,206,090 36,000 1.44 84,017,421 639,228 0.530 2020-02-27
130 2020-01-20 1,170,090 -9,500 1.39 84,017,421 678,652 0.580 2020-01-16
131 2019-10-14 1,179,590 -3,000 1.40 84,017,421 719,550 0.610 2019-10-10
132 2019-10-10 1,182,590 3,000 1.41 84,017,421 780,509 0.660 2019-10-08
133 2019-09-05 1,179,590 -1,100 1.40 84,017,421 648,775 0.550 2019-09-03
134 2019-07-08 1,180,690 11,000 1.41 84,017,421 1,216,111 1.030 2019-07-04
135 2019-07-04 1,169,690 -17,000 1.39 84,017,421 1,286,659 1.100 2019-07-02
136 2019-07-03 1,186,690 -7,000 1.41 84,017,421 1,257,891 1.060 2019-06-28
137 2019-07-02 1,193,690 10,600 1.42 84,017,421 1,229,501 1.030 2019-06-27
138 2019-06-28 1,183,090 24,000 1.41 84,017,421 1,372,384 1.160 2019-06-26
139 2019-06-14 1,159,090 4,000 1.38 84,017,421 1,193,863 1.030 2019-06-12
140 2019-06-13 1,155,090 20,000 1.37 84,017,421 1,212,845 1.050 2019-06-11
141 2019-06-05 1,135,090 20,000 1.35 84,017,421 1,191,845 1.050 2019-06-03
142 2019-06-04 1,115,090 400 1.33 84,017,421 1,237,750 1.110 2019-05-31
143 2019-05-28 1,114,690 10,000 1.33 84,017,421 1,348,775 1.210 2019-05-24
144 2019-04-29 1,104,690 2,500 1.31 84,017,421 2,651,256 2.400 2019-04-25
145 2019-03-26 1,102,190 3,500 1.31 84,017,421 3,967,884 3.600 2019-03-22
146 2019-03-25 1,098,690 1,500 1.31 84,017,421 3,735,546 3.400 2019-03-21
147 2019-03-22 1,097,190 -3,500 1.31 84,017,421 4,388,760 4.000 2019-03-20
148 2019-03-18 1,100,690 -1,500 1.31 84,017,421 5,943,726 5.400 2019-03-14
149 2019-03-14 1,102,190 13,000 1.31 84,017,421 5,731,388 5.200 2019-03-12
150 2019-03-13 1,089,190 -4,000 1.30 84,017,421 6,099,464 5.600 2019-03-11
151 2019-03-12 1,093,190 -14,000 1.30 84,017,421 5,903,226 5.400 2019-03-08
152 2019-03-11 1,107,190 -1,000 1.32 84,017,421 6,864,578 6.200 2019-03-07
153 2019-03-08 1,108,190 9,000 1.32 84,017,421 3,767,846 3.400 2019-03-06
154 2019-03-06 1,099,190 1,000 1.31 84,017,421 3,077,732 2.800 2019-03-04
155 2019-02-25 1,098,190 4,000 1.31 84,017,421 2,635,656 2.400 2019-02-21
156 2019-01-28 1,094,190 -71,880 1.30 84,017,421 2,407,218 2.200 2019-01-24
157 2018-11-09 1,166,070 16,100 1.68 69,445,993 2,798,568 2.400 2018-11-07
158 2018-10-18 1,149,970 -3,000 1.66 69,445,993 2,759,928 2.400 2018-10-15
159 2018-09-13 1,152,970 -10,000 1.66 69,445,993 3,689,504 3.200 2018-09-11
160 2018-09-12 1,162,970 5,000 1.67 69,445,993 3,721,504 3.200 2018-09-10
161 2018-09-10 1,157,970 5,000 1.67 69,445,993 3,473,910 3.000 2018-09-06
162 2018-08-31 1,152,970 -50 1.66 69,445,993 3,228,316 2.800 2018-08-29
163 2018-07-25 1,153,020 6,900 1.66 69,445,993 3,459,060 3.000 2018-07-23
164 2018-07-18 1,146,120 -1,000 1.65 69,445,993 3,667,584 3.200 2018-07-16
165 2018-07-13 1,147,120 -67,500 1.65 69,445,993 3,900,208 3.400 2018-07-11
166 2018-07-12 1,214,620 -21,400 1.75 69,445,993 4,129,708 3.400 2018-07-10
167 2018-07-11 1,236,020 -250 1.78 69,445,993 3,955,264 3.200 2018-07-09
168 2018-07-09 1,236,270 7,150 1.78 69,445,993 3,956,064 3.200 2018-07-05
169 2018-07-06 1,229,120 37,500 1.77 69,445,993 4,424,832 3.600 2018-07-04
170 2018-07-05 1,191,620 5,000 1.72 69,445,993 3,813,184 3.200 2018-07-03
171 2018-06-04 1,186,620 46,650 1.71 69,445,993 4,746,480 4.000 2018-05-31
172 2018-05-29 1,139,970 10,000 1.64 69,445,993 4,559,880 4.000 2018-05-25
173 2018-05-08 1,129,970 -25,000 1.63 69,445,993 4,519,880 4.000 2018-05-04
174 2018-04-25 1,154,970 -5,000 1.66 69,445,993 4,619,880 4.000 2018-04-23
175 2018-03-27 1,159,970 3,900 1.67 69,445,993 4,639,880 4.000 2018-03-23
176 2018-03-19 1,156,070 -13,650 1.66 69,445,993 4,624,280 4.000 2018-03-15
177 2018-03-16 1,169,720 -20,000 1.68 69,445,993 4,912,824 4.200 2018-03-14
178 2018-03-13 1,189,720 -13,900 1.71 69,445,993 5,472,712 4.600 2018-03-09
179 2018-02-13 1,203,620 6,000 1.73 69,445,993 4,333,032 3.600 2018-02-09
180 2018-01-23 1,197,620 5,300 1.72 69,445,993 5,030,004 4.200 2018-01-19
181 2018-01-22 1,192,320 5,500 1.72 69,445,993 5,246,208 4.400 2018-01-18
182 2018-01-09 1,186,820 200 1.71 69,445,993 5,696,736 4.800 2018-01-05
183 2018-01-08 1,186,620 7,500 1.71 69,445,993 5,458,452 4.600 2018-01-04
184 2018-01-05 1,179,120 -2,500 1.70 69,445,993 5,188,128 4.400 2018-01-03
185 2017-12-15 1,181,620 -350 1.70 69,445,993 5,671,776 4.800 2017-12-13
186 2017-12-13 1,181,970 5,000 1.70 69,445,993 5,673,456 4.800 2017-12-11
187 2017-12-11 1,176,970 7,500 1.69 69,445,993 5,178,668 4.400 2017-12-07
188 2017-12-08 1,169,470 -186,800 1.68 69,445,993 5,847,350 5.000 2017-12-06
189 2017-12-04 1,356,270 1,500 1.95 69,445,993 5,967,588 4.400 2017-11-30
190 2017-11-30 1,354,770 4,100 1.95 69,445,993 6,231,942 4.600 2017-11-28
191 2017-11-28 1,350,670 2,500 1.94 69,445,993 6,753,350 5.000 2017-11-24
192 2017-11-27 1,348,170 11,900 1.94 69,445,993 6,201,582 4.600 2017-11-23
193 2017-11-10 1,336,270 -500 1.92 69,445,993 7,750,366 5.800 2017-11-08
194 2017-11-06 1,336,770 40,000 1.92 69,445,993 8,020,620 6.000 2017-11-02
195 2017-10-24 1,296,770 121,750 1.87 69,445,993 7,780,620 6.000 2017-10-20
196 2017-10-23 1,175,020 -1,500 1.69 69,445,993 6,580,112 5.600 2017-10-19
197 2017-10-10 1,176,520 -5,000 1.69 69,445,993 6,588,512 5.600 2017-10-06
198 2017-09-27 1,181,520 1,000 1.70 69,445,993 7,561,728 6.400 2017-09-25
199 2017-09-26 1,180,520 -24,350 1.70 69,445,993 7,083,120 6.000 2017-09-22
200 2017-09-25 1,204,870 24,350 1.73 69,445,993 6,265,324 5.200 2017-09-21
201 2017-09-19 1,180,520 -1,600 1.70 69,445,993 6,847,016 5.800 2017-09-15
202 2017-09-15 1,182,120 -17,900 1.70 69,445,993 6,856,296 5.800 2017-09-13
203 2017-09-14 1,200,020 -10 1.73 69,445,993 5,520,092 4.600 2017-09-12
204 2017-09-13 1,200,030 189,400 1.73 69,445,993 5,760,144 4.800 2017-09-11
205 2017-09-07 1,010,630 -3,450 1.46 69,445,993 4,851,024 4.800 2017-09-05
206 2017-08-30 1,014,080 -750 1.46 69,445,993 3,650,688 3.600 2017-08-28
207 2017-08-14 1,014,830 2,500 1.46 69,445,993 4,465,252 4.400 2017-08-10
208 2017-08-09 1,012,330 4,000 1.46 69,445,993 4,251,786 4.200 2017-08-07
209 2017-08-08 1,008,330 150 1.45 69,445,993 4,638,318 4.600 2017-08-04
210 2017-08-04 1,008,180 2,000 1.45 69,445,993 4,637,628 4.600 2017-08-02
211 2017-06-29 1,006,180 -2,500 1.45 69,445,993 6,439,552 6.400 2017-06-27
212 2017-06-20 1,008,680 -38,500 1.45 69,445,993 6,859,024 6.800 2017-06-16
213 2017-05-26 1,047,180 1,500 1.51 69,445,993 7,120,824 6.800 2017-05-24
214 2017-05-09 1,045,680 -1,500 1.51 69,445,993 7,110,624 6.800 2017-05-05
215 2017-05-08 1,047,180 1,500 1.51 69,445,993 7,120,824 6.800 2017-05-04
216 2017-05-04 1,045,680 -10,000 1.51 69,445,993 7,528,896 7.200 2017-04-28
217 2017-04-25 1,055,680 1,000 1.52 69,445,993 8,023,168 7.600 2017-04-21
218 2017-04-19 1,054,680 4,500 1.52 69,445,993 8,437,440 8.000 2017-04-13
219 2017-04-03 1,050,180 350 1.51 69,445,993 8,401,440 8.000 2017-03-30
220 2017-03-30 1,049,830 500 1.51 69,445,993 8,608,606 8.200 2017-03-28
221 2017-03-23 1,049,330 -2,500 1.51 69,445,993 8,814,372 8.400 2017-03-21
222 2017-03-22 1,051,830 -1,200 1.51 69,445,993 8,625,006 8.200 2017-03-20
223 2017-03-20 1,053,030 -500 1.52 69,445,993 8,634,846 8.200 2017-03-16
224 2017-03-08 1,053,530 -5,500 1.52 69,445,993 8,217,534 7.800 2017-03-06
225 2017-03-03 1,059,030 500 1.52 69,445,993 8,260,434 7.800 2017-03-01
226 2017-02-24 1,058,530 1,200 1.52 69,445,993 8,891,652 8.400 2017-02-22
227 2017-02-23 1,057,330 13,750 1.52 69,445,993 8,881,572 8.400 2017-02-21
228 2017-02-22 1,043,580 1,500 1.50 69,445,993 8,766,072 8.400 2017-02-20
229 2017-02-17 1,042,080 1,000 1.50 69,445,993 8,128,224 7.800 2017-02-15
230 2017-02-10 1,041,080 -1,000 1.50 69,445,993 7,912,208 7.600 2017-02-08
231 2017-02-03 1,042,080 -1,500 1.50 69,445,993 8,336,640 8.000 2017-02-01
232 2017-01-05 1,043,580 -5,200 1.50 69,445,993 8,139,924 7.800 2017-01-03
233 2016-12-23 1,048,780 -4,500 1.51 69,445,993 7,970,728 7.600 2016-12-21
234 2016-12-21 1,053,280 1,500 1.52 69,445,993 7,794,272 7.400 2016-12-19
235 2016-12-20 1,051,780 1,000 1.51 69,445,993 7,993,528 7.600 2016-12-16
236 2016-12-15 1,050,780 500 1.51 69,445,993 7,985,928 7.600 2016-12-13
237 2016-12-13 1,050,280 -750 1.51 69,445,993 8,192,184 7.800 2016-12-09
238 2016-12-08 1,051,030 1,000 1.51 69,445,993 8,408,240 8.000 2016-12-06
239 2016-12-06 1,050,030 1,000 1.51 69,445,993 8,610,246 8.200 2016-12-02
240 2016-12-05 1,049,030 -500 1.51 69,445,993 8,811,852 8.400 2016-12-01
241 2016-12-02 1,049,530 -5,000 1.51 69,445,993 9,025,958 8.600 2016-11-30
242 2016-11-29 1,054,530 2,500 1.52 69,445,993 8,858,052 8.400 2016-11-25
243 2016-11-28 1,052,030 -1,000 1.51 69,445,993 8,626,646 8.200 2016-11-24
244 2016-11-24 1,053,030 -1,550 1.52 69,445,993 8,424,240 8.000 2016-11-22
245 2016-11-21 1,054,580 550 1.52 69,445,993 8,014,808 7.600 2016-11-17
246 2016-11-15 1,054,030 1,000 1.52 69,445,993 8,010,628 7.600 2016-11-11
247 2016-11-11 1,053,030 2,500 1.52 69,445,993 8,003,028 7.600 2016-11-09
248 2016-11-10 1,050,530 -1,000 1.51 69,445,993 8,194,134 7.800 2016-11-08
249 2016-11-02 1,051,530 50 1.51 69,445,993 8,201,934 7.800 2016-10-31
250 2016-10-31 1,051,480 -2,000 1.51 69,445,993 8,411,840 8.000 2016-10-27
251 2016-10-25 1,053,480 2,000 1.52 69,445,993 8,427,840 8.000 2016-10-20
252 2016-10-24 1,051,480 1,000 1.51 69,445,993 8,201,544 7.800 2016-10-19
253 2016-10-17 1,050,480 -2,000 1.51 69,445,993 8,613,936 8.200 2016-10-13
254 2016-10-13 1,052,480 -600 1.52 69,445,993 8,630,336 8.200 2016-10-11
255 2016-10-07 1,053,080 2,000 1.52 69,445,993 8,845,872 8.400 2016-10-05
256 2016-10-06 1,051,080 9,100 1.51 69,445,993 8,829,072 8.400 2016-10-04
257 2016-09-30 1,041,980 1,500 1.50 69,445,993 8,127,444 7.800 2016-09-28
258 2016-09-22 1,040,480 1,000 1.50 69,445,993 8,115,744 7.800 2016-09-20
259 2016-09-14 1,039,480 -20,000 1.50 69,445,993 8,107,944 7.800 2016-09-12
260 2016-09-13 1,059,480 -2,500 1.53 69,445,993 8,475,840 8.000 2016-09-09
261 2016-09-12 1,061,980 -1,500 1.53 69,445,993 8,495,840 8.000 2016-09-08
262 2016-09-09 1,063,480 -500 1.53 69,445,993 8,720,536 8.200 2016-09-07
263 2016-09-08 1,063,980 1,000 1.53 69,445,993 8,724,636 8.200 2016-09-06
264 2016-09-05 1,062,980 100 1.53 69,445,993 8,716,436 8.200 2016-09-01
265 2016-08-31 1,062,880 3,100 1.53 69,445,993 8,928,192 8.400 2016-08-29
266 2016-08-30 1,059,780 -850 1.53 69,445,993 9,114,108 8.600 2016-08-26
267 2016-08-29 1,060,630 -750 1.53 69,445,993 9,545,670 9.000 2016-08-25
268 2016-08-26 1,061,380 2,700 1.53 69,445,993 9,340,144 8.800 2016-08-24
269 2016-08-25 1,058,680 14,450 1.52 69,445,993 9,951,592 9.400 2016-08-23
270 2016-08-24 1,044,230 1,650 1.50 69,445,993 9,189,224 8.800 2016-08-22
271 2016-08-23 1,042,580 -21,000 1.50 69,445,993 8,757,672 8.400 2016-08-19
272 2016-08-19 1,063,580 39,750 1.53 69,445,993 8,508,640 8.000 2016-08-17
273 2016-08-09 1,023,830 2,050 1.47 69,445,993 8,190,640 8.000 2016-08-05
274 2016-08-08 1,021,780 -600 1.47 69,445,993 7,969,884 7.800 2016-08-04
275 2016-08-03 1,022,380 -200 1.47 69,445,993 8,587,992 8.400 2016-07-29
276 2016-08-01 1,022,580 150 1.47 69,445,993 8,589,672 8.400 2016-07-28
277 2016-07-25 1,022,430 9,250 1.47 69,445,993 8,588,412 8.400 2016-07-21
278 2016-07-21 1,013,180 -2,500 1.46 69,445,993 8,308,076 8.200 2016-07-19
279 2016-07-19 1,015,680 -250 1.46 69,445,993 8,531,712 8.400 2016-07-15
280 2016-07-15 1,015,930 -2,900 1.46 69,445,993 8,533,812 8.400 2016-07-13
281 2016-07-05 1,018,830 16,650 1.47 69,445,993 9,169,470 9.000 2016-06-30
282 2016-06-21 1,002,180 5,200 1.44 69,445,993 9,420,492 9.400 2016-06-17
283 2016-06-17 996,980 66,800 1.44 69,445,993 8,773,424 8.800 2016-06-15
284 2016-06-15 930,180 -2,500 1.34 69,445,993 7,813,512 8.400 2016-06-13
285 2016-06-10 932,680 2,500 1.34 69,445,993 7,834,512 8.400 2016-06-07
286 2016-06-01 930,180 3,000 1.34 69,445,993 8,185,584 8.800 2016-05-30
287 2016-05-25 927,180 -2,050 1.34 69,445,993 7,973,748 8.600 2016-05-23
288 2016-05-19 929,230 -1,000 1.34 69,445,993 8,548,916 9.200 2016-05-17
289 2016-05-18 930,230 -150 1.34 69,445,993 8,372,070 9.000 2016-05-16
290 2016-05-16 930,380 -2,000 1.34 69,445,993 8,373,420 9.000 2016-05-12
291 2016-05-10 932,380 -7,500 1.34 69,445,993 9,137,324 9.800 2016-05-06
292 2016-05-09 939,880 -3,000 1.35 69,445,993 9,022,848 9.600 2016-05-05
293 2016-05-04 942,880 -10,000 1.36 69,445,993 8,674,496 9.200 2016-04-29
294 2016-04-29 952,880 8,000 1.37 69,445,993 8,766,496 9.200 2016-04-27
295 2016-04-28 944,880 12,050 1.36 69,445,993 9,259,824 9.800 2016-04-26
296 2016-04-26 932,830 500 1.34 69,445,993 8,395,470 9.000 2016-04-22
297 2016-04-11 932,330 5,000 1.34 69,445,993 8,950,368 9.600 2016-04-07
298 2016-04-01 927,330 12,500 1.34 69,445,993 9,087,834 9.800 2016-03-30
299 2016-03-30 914,830 3,100 1.32 69,445,993 8,782,368 9.600 2016-03-24
300 2016-03-29 911,730 500 1.31 69,445,993 8,752,608 9.600 2016-03-23
301 2016-03-24 911,230 1,000 1.31 69,445,993 8,565,562 9.400 2016-03-22
302 2016-03-23 910,230 3,500 1.31 69,445,993 8,738,208 9.600 2016-03-21
303 2016-03-18 906,730 7,500 1.31 69,445,993 8,704,608 9.600 2016-03-16
304 2016-03-09 899,230 -250 1.29 69,445,993 8,812,454 9.800 2016-03-07
305 2016-03-04 899,480 2,000 1.30 69,445,993 9,174,696 10.20 2016-03-02
306 2016-03-03 897,480 -200 1.29 69,445,993 8,974,800 10.00 2016-03-01
307 2016-03-01 897,680 600 1.29 69,445,993 8,976,800 10.00 2016-02-26
308 2016-02-26 897,080 -750 1.29 69,445,993 8,611,968 9.600 2016-02-24
309 2016-02-25 897,830 500 1.29 69,445,993 8,619,168 9.600 2016-02-23
310 2016-02-16 897,330 -50 1.29 69,445,993 8,075,970 9.000 2016-02-12
311 2016-02-11 897,380 -50 1.29 69,445,993 7,717,468 8.600 2016-02-04
312 2016-01-29 897,430 -1,000 1.29 69,445,993 7,717,898 8.600 2016-01-27
313 2016-01-25 898,430 -9,000 1.29 69,445,993 7,726,498 8.600 2016-01-21
314 2016-01-21 907,430 1,400 1.31 69,445,993 8,166,870 9.000 2016-01-19
315 2016-01-19 906,030 1,000 1.30 69,445,993 8,154,270 9.000 2016-01-15
316 2016-01-14 905,030 -1,650 1.30 69,445,993 8,145,270 9.000 2016-01-12
317 2016-01-13 906,680 2,000 1.31 69,445,993 8,160,120 9.000 2016-01-11
318 2016-01-11 904,680 -1,750 1.30 69,445,993 8,865,864 9.800 2016-01-07
319 2016-01-06 906,430 50 1.31 69,445,993 9,970,730 11.00 2016-01-04
320 2016-01-05 906,380 3,000 1.31 69,445,993 10,151,456 11.20 2015-12-30
321 2015-12-30 903,380 25,000 1.30 69,445,993 10,659,884 11.80 2015-12-28
322 2015-12-29 878,380 18,500 1.26 69,445,993 10,364,884 11.80 2015-12-23
323 2015-12-23 859,880 -4,100 1.24 69,445,993 10,318,560 12.00 2015-12-21
324 2015-12-22 863,980 4,600 1.24 69,445,993 10,367,760 12.00 2015-12-18
325 2015-12-18 859,380 250 1.24 69,445,993 10,484,436 12.20 2015-12-16
326 2015-12-16 859,130 500 1.24 69,445,993 9,965,908 11.60 2015-12-14
327 2015-12-15 858,630 5,000 1.24 69,445,993 10,303,560 12.00 2015-12-11
328 2015-12-10 853,630 2,500 1.23 69,445,993 10,414,286 12.20 2015-12-08
329 2015-12-08 851,130 -2,500 1.23 69,445,993 10,724,238 12.60 2015-12-04
330 2015-12-07 853,630 2,500 1.23 69,445,993 10,585,012 12.40 2015-12-03
331 2015-12-04 851,130 -250 1.23 69,445,993 10,724,238 12.60 2015-12-02
332 2015-12-02 851,380 -4,000 1.23 69,445,993 11,238,216 13.20 2015-11-30
333 2015-12-01 855,380 5,000 1.23 69,445,993 9,751,332 11.40 2015-11-27
334 2015-11-30 850,380 -1,700 1.22 69,445,993 10,544,712 12.40 2015-11-26
335 2015-11-27 852,080 -250 1.23 69,445,993 11,588,288 13.60 2015-11-25
336 2015-11-26 852,330 350 1.23 69,445,993 11,591,688 13.60 2015-11-24
337 2015-11-25 851,980 -50 1.23 69,445,993 11,416,532 13.40 2015-11-23
338 2015-11-24 852,030 -1,150 1.23 69,445,993 11,246,796 13.20 2015-11-20
339 2015-11-23 853,180 1,700 1.23 69,445,993 11,261,976 13.20 2015-11-19
340 2015-11-20 851,480 -2,000 1.23 69,445,993 10,898,944 12.80 2015-11-18
341 2015-11-19 853,480 7,550 1.23 69,445,993 11,436,632 13.40 2015-11-17
342 2015-11-18 845,930 4,800 1.22 69,445,993 10,827,904 12.80 2015-11-16
343 2015-11-16 841,130 -4,500 1.21 69,445,993 11,607,594 13.80 2015-11-12
344 2015-11-13 845,630 7,500 1.22 69,445,993 11,500,568 13.60 2015-11-11
345 2015-11-12 838,130 -6,000 1.21 69,445,993 11,901,446 14.20 2015-11-10
346 2015-11-11 844,130 -5,150 1.22 69,445,993 12,661,950 15.00 2015-11-09
347 2015-11-10 849,280 2,000 1.22 69,445,993 11,040,640 13.00 2015-11-06
348 2015-11-09 847,280 -16,800 1.22 69,445,993 10,845,184 12.80 2015-11-05
349 2015-11-06 864,080 -200 1.31 65,833,493 10,541,776 12.20 2015-11-04
350 2015-11-05 864,280 -21,000 1.31 65,833,493 9,852,792 11.40 2015-11-03
351 2015-11-02 885,280 2,000 1.34 65,833,493 10,269,248 11.60 2015-10-29
352 2015-10-30 883,280 -500 1.34 65,833,493 10,599,360 12.00 2015-10-28
353 2015-10-29 883,780 -75,000 1.34 65,833,493 9,898,336 11.20 2015-10-27
354 2015-10-27 958,780 9,250 1.46 65,833,493 10,930,092 11.40 2015-10-23
355 2015-10-23 949,530 7,000 1.44 65,833,493 11,014,548 11.60 2015-10-20
356 2015-10-22 942,530 -10,000 1.43 65,833,493 10,744,842 11.40 2015-10-19
357 2015-10-16 952,530 2,500 1.45 65,833,493 10,287,324 10.80 2015-10-14
358 2015-10-15 950,030 750 1.44 65,833,493 10,260,324 10.80 2015-10-13
359 2015-10-14 949,280 -14,500 1.44 65,833,493 10,631,936 11.20 2015-10-12
360 2015-10-13 963,780 -600 1.46 65,833,493 10,987,092 11.40 2015-10-09
361 2015-10-09 964,380 3,100 1.46 65,833,493 11,186,808 11.60 2015-10-07
362 2015-10-08 961,280 -13,000 1.46 65,833,493 10,766,336 11.20 2015-10-06
363 2015-10-07 974,280 -450 1.48 65,833,493 10,522,224 10.80 2015-10-05
364 2015-10-06 974,730 -2,500 1.48 65,833,493 10,137,192 10.40 2015-10-02
365 2015-10-02 977,230 -2,000 1.48 65,833,493 9,967,746 10.20 2015-09-29
366 2015-09-30 979,230 -56,200 1.49 65,833,493 10,183,992 10.40 2015-09-25
367 2015-09-29 1,035,430 -3,000 1.57 65,833,493 11,182,644 10.80 2015-09-24
368 2015-09-25 1,038,430 -1,100 1.58 65,833,493 10,591,986 10.20 2015-09-23
369 2015-09-24 1,039,530 -3,500 1.58 65,833,493 10,811,112 10.40 2015-09-22
370 2015-09-23 1,043,030 4,700 1.58 65,833,493 11,473,330 11.00 2015-09-21
371 2015-09-22 1,038,330 6,450 1.58 65,833,493 12,044,628 11.60 2015-09-18
372 2015-09-21 1,031,880 -3,300 1.57 65,833,493 12,176,184 11.80 2015-09-17
373 2015-09-18 1,035,180 5,450 1.57 65,833,493 9,937,728 9.600 2015-09-16
374 2015-09-17 1,029,730 -250 1.56 65,833,493 8,649,732 8.400 2015-09-15
375 2015-09-16 1,029,980 -1,250 1.56 65,833,493 9,063,824 8.800 2015-09-14
376 2015-09-15 1,031,230 3,000 1.57 65,833,493 9,281,070 9.000 2015-09-11
377 2015-09-14 1,028,230 2,500 1.56 65,833,493 8,431,486 8.200 2015-09-10
378 2015-09-11 1,025,730 -3,500 1.56 65,833,493 8,616,132 8.400 2015-09-09
379 2015-09-10 1,029,230 2,950 1.56 65,833,493 8,233,840 8.000 2015-09-08
380 2015-09-09 1,026,280 -21,800 1.56 65,833,493 7,799,728 7.600 2015-09-07
381 2015-09-01 1,048,080 -40,000 1.59 65,833,493 8,803,872 8.400 2015-08-28
382 2015-08-31 1,088,080 4,500 1.65 65,833,493 9,792,720 9.000 2015-08-27
383 2015-08-28 1,083,580 -1,500 1.65 65,833,493 8,885,356 8.200 2015-08-26
384 2015-08-27 1,085,080 -6,250 1.65 65,833,493 8,463,624 7.800 2015-08-25
385 2015-08-26 1,091,330 -3,000 1.66 65,833,493 8,075,842 7.400 2015-08-24
386 2015-08-25 1,094,330 500 1.66 65,833,493 9,411,238 8.600 2015-08-21
387 2015-08-21 1,093,830 5,000 1.66 65,833,493 10,719,534 9.800 2015-08-19
388 2015-08-20 1,088,830 -2,000 1.65 65,833,493 10,670,534 9.800 2015-08-18
389 2015-08-14 1,090,830 -2,000 1.66 65,833,493 10,690,134 9.800 2015-08-12
390 2015-08-13 1,092,830 250 1.66 65,833,493 10,928,300 10.00 2015-08-11
391 2015-08-12 1,092,580 1,500 1.66 65,833,493 11,362,832 10.40 2015-08-10
392 2015-08-11 1,091,080 4,750 1.66 65,833,493 11,129,016 10.20 2015-08-07
393 2015-08-10 1,086,330 -75,000 1.65 65,833,493 10,428,768 9.600 2015-08-06
394 2015-08-06 1,161,330 -34,600 1.76 65,833,493 12,077,832 10.40 2015-08-04
395 2015-08-05 1,195,930 -20,500 1.82 65,833,493 12,198,486 10.20 2015-08-03
396 2015-08-04 1,216,430 5,000 1.85 65,833,493 12,894,158 10.60 2015-07-31
397 2015-08-03 1,211,430 -2,000 1.84 65,833,493 13,083,444 10.80 2015-07-30
398 2015-07-31 1,213,430 -1,000 1.84 65,833,493 13,590,416 11.20 2015-07-29
399 2015-07-30 1,214,430 350 1.84 65,833,493 13,358,730 11.00 2015-07-28
400 2015-07-29 1,214,080 5,700 1.84 65,833,493 12,626,432 10.40 2015-07-27
401 2015-07-28 1,208,380 -74,000 1.84 65,833,493 14,258,884 11.80 2015-07-24
402 2015-07-27 1,282,380 -51,100 1.95 65,833,493 15,388,560 12.00 2015-07-23
403 2015-07-24 1,333,480 -203,200 2.03 65,833,493 16,001,760 12.00 2015-07-22
404 2015-07-23 1,536,680 -303,550 2.33 65,833,493 19,669,504 12.80 2015-07-21
405 2015-07-22 1,840,230 -124,650 2.80 65,833,493 20,978,622 11.40 2015-07-20
406 2015-07-21 1,964,880 -95,000 2.98 65,833,493 24,364,512 12.40 2015-07-17
407 2015-07-20 2,059,880 -48,600 3.13 65,833,493 25,542,512 12.40 2015-07-16
408 2015-07-17 2,108,480 1,400 3.20 65,833,493 26,566,848 12.60 2015-07-15
409 2015-07-16 2,107,080 -19,000 3.20 65,833,493 29,077,704 13.80 2015-07-14
410 2015-07-15 2,126,080 -43,600 3.23 65,833,493 29,765,120 14.00 2015-07-13
411 2015-07-14 2,169,680 51,950 3.30 65,833,493 29,507,648 13.60 2015-07-10
412 2015-07-13 2,117,730 -9,350 3.22 65,833,493 21,600,846 10.20 2015-07-09
413 2015-07-10 2,127,080 -599,850 3.23 65,833,493 13,187,896 6.200 2015-07-08
414 2015-07-09 2,726,930 -392,800 4.14 65,833,493 21,815,440 8.000 2015-07-07
415 2015-07-08 3,119,730 -8,150 4.74 65,833,493 33,069,138 10.60 2015-07-06
416 2015-07-07 3,127,880 -71,450 4.75 65,833,493 42,539,168 13.60 2015-07-03
417 2015-07-06 3,199,330 -315,000 4.86 65,833,493 52,469,012 16.40 2015-07-02
418 2015-07-03 3,514,330 -125,600 5.34 65,833,493 66,772,270 19.00 2015-06-30
419 2015-07-02 3,639,930 -195,000 5.53 65,833,493 72,798,600 20.00 2015-06-29
420 2015-06-30 3,834,930 -47,650 5.83 65,833,493 86,669,418 22.60 2015-06-26
421 2015-06-29 3,882,580 -64,750 5.90 65,833,493 88,522,824 22.80 2015-06-25
422 2015-06-26 3,947,330 -39,300 6.00 65,833,493 95,525,386 24.20 2015-06-24
423 2015-06-25 3,986,630 -126,500 6.06 65,833,493 91,692,490 23.00 2015-06-23
424 2015-06-24 4,113,130 3,150 6.25 65,833,493 93,779,364 22.80 2015-06-22
425 2015-06-23 4,109,980 3,150 6.24 65,833,493 97,817,524 23.80 2015-06-19
426 2015-06-22 4,106,830 -59,500 6.24 65,833,493 100,206,652 24.40 2015-06-18
427 2015-06-19 4,166,330 -2,000 6.33 65,833,493 104,158,250 25.00 2015-06-17
428 2015-06-18 4,168,330 30,400 6.33 65,833,493 106,709,248 25.60 2015-06-16
429 2015-06-17 4,137,930 -37,200 6.29 65,833,493 107,586,180 26.00 2015-06-15
430 2015-06-16 4,175,130 2,993,650 6.34 65,833,493 96,027,990 23.00 2015-06-12
431 2015-06-15 1,181,480 -5,100 1.79 65,833,493 26,701,448 22.60 2015-06-11
432 2015-06-12 1,186,580 1,300 1.80 65,833,493 25,867,444 21.80 2015-06-10
433 2015-06-11 1,185,280 5,250 1.80 65,833,493 28,446,720 24.00 2015-06-09
434 2015-06-10 1,180,030 19,500 1.79 65,833,493 30,680,780 26.00 2015-06-08
435 2015-06-09 1,160,530 20,100 1.76 65,833,493 31,566,416 27.20 2015-06-05
436 2015-06-08 1,140,430 -31,000 1.73 65,833,493 29,879,266 26.20 2015-06-04
437 2015-06-05 1,171,430 -49,050 1.78 65,833,493 32,800,040 28.00 2015-06-03
438 2015-06-04 1,220,480 -16,900 1.85 65,833,493 34,417,536 28.20 2015-06-02
439 2015-06-03 1,237,380 49,300 2.07 59,833,493 37,368,876 30.20 2015-06-01
440 2015-06-02 1,188,080 -128,200 1.99 59,833,493 29,226,768 24.60 2015-05-29
441 2015-06-01 1,316,280 -660,650 2.20 59,833,493 30,537,696 23.20 2015-05-28
442 2015-05-29 1,976,930 -154,130 3.30 59,833,493 43,887,846 22.20 2015-05-27
443 2015-05-28 2,131,060 -178,700 3.56 59,833,493 44,752,260 21.00 2015-05-26
444 2015-05-27 2,309,760 -133,700 3.86 59,833,493 48,966,912 21.20 2015-05-22
445 2015-05-26 2,443,460 13,150 4.08 59,833,493 51,312,660 21.00 2015-05-21
446 2015-05-22 2,430,310 -400 4.06 59,833,493 50,064,386 20.60 2015-05-20
447 2015-05-21 2,430,710 -293,000 4.06 59,833,493 51,044,910 21.00 2015-05-19
448 2015-05-20 2,723,710 -96,800 4.55 59,833,493 61,555,846 22.60 2015-05-18
449 2015-05-19 2,820,510 -28,450 4.71 59,833,493 64,307,628 22.80 2015-05-15
450 2015-05-18 2,848,960 -13,950 4.76 59,833,493 66,095,872 23.20 2015-05-14
451 2015-05-15 2,862,910 120,050 4.78 59,833,493 69,855,004 24.40 2015-05-13
452 2015-05-14 2,742,860 993,800 4.58 59,833,493 59,245,776 21.60 2015-05-12
453 2015-05-13 1,749,060 -8,200 2.92 59,833,493 38,479,320 22.00 2015-05-11
454 2015-05-12 1,757,260 -7,100 2.94 59,833,493 37,253,912 21.20 2015-05-08
455 2015-05-11 1,764,360 11,650 2.95 59,833,493 34,581,456 19.60 2015-05-07
456 2015-05-08 1,752,710 -21,800 2.93 59,833,493 38,559,620 22.00 2015-05-06
457 2015-05-07 1,774,510 -15,650 2.97 59,833,493 38,329,416 21.60 2015-05-05
458 2015-05-06 1,790,160 46,750 2.99 59,833,493 33,296,976 18.60 2015-05-04
459 2015-05-05 1,743,410 -6,200 2.91 59,833,493 25,802,468 14.80 2015-04-30
460 2015-05-04 1,749,610 3,250 2.92 59,833,493 24,494,540 14.00 2015-04-29
461 2015-04-30 1,746,360 -1,050 2.92 59,833,493 23,750,496 13.60 2015-04-28
462 2015-04-29 1,747,410 16,300 2.92 59,833,493 22,366,848 12.80 2015-04-27
463 2015-04-28 1,731,110 3,500 2.89 59,833,493 20,427,098 11.80 2015-04-24
464 2015-04-27 1,727,610 25,000 2.89 59,833,493 19,349,232 11.20 2015-04-23
465 2015-04-24 1,702,610 2,000 2.85 59,833,493 17,366,622 10.20 2015-04-22
466 2015-04-23 1,700,610 2,500 2.84 59,833,493 14,965,368 8.800 2015-04-21
467 2015-04-22 1,698,110 1,750 2.84 59,833,493 14,943,368 8.800 2015-04-20
468 2015-04-21 1,696,360 -5,000 2.84 59,833,493 15,945,784 9.400 2015-04-17
469 2015-04-17 1,701,360 -2,000 2.84 59,833,493 13,951,152 8.200 2015-04-15
470 2015-04-16 1,703,360 1,000 2.85 59,833,493 14,648,896 8.600 2015-04-14
471 2015-04-15 1,702,360 -7,550 2.85 59,833,493 14,640,296 8.600 2015-04-13
472 2015-04-13 1,709,910 500 2.86 59,833,493 12,995,316 7.600 2015-04-09
473 2015-04-10 1,709,410 -50 2.86 59,833,493 12,307,752 7.200 2015-04-08
474 2015-04-01 1,709,460 -2,500 2.86 59,833,493 12,650,004 7.400 2015-03-30
475 2015-03-24 1,711,960 2,500 2.86 59,833,493 13,695,680 8.000 2015-03-20
476 2015-03-20 1,709,460 5,000 2.86 59,833,493 14,017,572 8.200 2015-03-18
477 2015-03-19 1,704,460 2,000 2.85 59,833,493 14,317,464 8.400 2015-03-17
478 2015-03-11 1,702,460 -10,000 2.85 59,833,493 14,981,648 8.800 2015-03-09
479 2015-03-10 1,712,460 5,950 2.86 59,833,493 15,069,648 8.800 2015-03-06
480 2015-03-09 1,706,510 -14,650 2.85 59,833,493 15,358,590 9.000 2015-03-05
481 2015-03-05 1,721,160 3,000 2.88 59,833,493 12,048,120 7.000 2015-03-03
482 2015-02-24 1,718,160 500 2.87 59,833,493 12,370,752 7.200 2015-02-17
483 2015-02-11 1,717,660 -500 2.87 59,833,493 9,618,896 5.600 2015-02-09
484 2015-01-12 1,718,160 -1,450 2.87 59,833,493 14,432,544 8.400 2015-01-08
485 2015-01-09 1,719,610 550 2.87 59,833,493 12,725,114 7.400 2015-01-07
486 2015-01-07 1,719,060 -238,850 2.87 59,833,493 12,377,232 7.200 2015-01-05
487 2014-12-30 1,957,910 900 3.27 59,833,493 14,488,534 7.400 2014-12-23
488 2014-12-17 1,957,010 -4,100 3.27 59,833,493 15,264,678 7.800 2014-12-15
489 2014-12-16 1,961,110 2,100 3.28 59,833,493 14,904,436 7.600 2014-12-12
490 2014-12-15 1,959,010 2,500 3.27 59,833,493 15,280,278 7.800 2014-12-11
491 2014-12-11 1,956,510 2,250 3.27 59,833,493 14,869,476 7.600 2014-12-09
492 2014-12-09 1,954,260 250 3.27 59,833,493 16,024,932 8.200 2014-12-05
493 2014-12-04 1,954,010 -25,000 3.27 59,833,493 17,195,288 8.800 2014-12-02
494 2014-11-26 1,979,010 -10,000 3.31 59,833,493 18,602,694 9.400 2014-11-24
495 2014-11-25 1,989,010 12,050 3.32 59,833,493 19,492,298 9.800 2014-11-21
496 2014-11-21 1,976,960 -250 3.30 59,833,493 18,583,424 9.400 2014-11-19
497 2014-10-23 1,977,210 4,000 3.30 59,833,493 17,399,448 8.800 2014-10-21
498 2014-10-15 1,973,210 -3,500 3.30 59,833,493 18,548,174 9.400 2014-10-13
499 2014-10-13 1,976,710 3,000 3.30 59,833,493 19,371,758 9.800 2014-10-09
500 2014-10-10 1,973,710 -1,000 3.30 59,833,493 18,947,616 9.600 2014-10-08
501 2014-10-09 1,974,710 50 3.30 59,833,493 18,957,216 9.600 2014-10-07
502 2014-10-08 1,974,660 -1,500 3.30 59,833,493 18,166,872 9.200 2014-10-06
503 2014-10-07 1,976,160 -10,000 3.30 59,833,493 19,366,368 9.800 2014-10-03
504 2014-10-06 1,986,160 -1,700 3.32 59,833,493 19,067,136 9.600 2014-09-30
505 2014-10-03 1,987,860 250 3.32 59,833,493 19,083,456 9.600 2014-09-29
506 2014-09-30 1,987,610 -5,000 3.32 59,833,493 20,273,622 10.20 2014-09-26
507 2014-09-26 1,992,610 5,000 3.33 59,833,493 21,121,666 10.60 2014-09-24
508 2014-09-25 1,987,610 15,000 3.32 59,833,493 21,068,666 10.60 2014-09-23
509 2014-09-23 1,972,610 2,000 3.30 59,833,493 20,515,144 10.40 2014-09-19
510 2014-09-18 1,970,610 3,000 3.29 59,833,493 20,888,466 10.60 2014-09-16
511 2014-09-17 1,967,610 20,500 3.29 59,833,493 22,037,232 11.20 2014-09-15
512 2014-09-16 1,947,110 10,000 3.25 59,833,493 22,197,054 11.40 2014-09-12
513 2014-09-15 1,937,110 -20,000 3.24 59,833,493 18,208,834 9.400 2014-09-11
514 2014-09-12 1,957,110 -1,500 3.27 59,833,493 18,788,256 9.600 2014-09-10
515 2014-09-05 1,958,610 -15,000 3.27 59,833,493 18,410,934 9.400 2014-09-03
516 2014-09-04 1,973,610 -3,900 3.30 59,833,493 18,946,656 9.600 2014-09-02
517 2014-09-03 1,977,510 -8,600 3.31 59,833,493 18,588,594 9.400 2014-09-01
518 2014-08-29 1,986,110 -5,000 3.32 59,833,493 19,066,656 9.600 2014-08-27
519 2014-08-28 1,991,110 -500 3.33 59,833,493 19,512,878 9.800 2014-08-26
520 2014-08-21 1,991,610 500 3.33 59,833,493 19,119,456 9.600 2014-08-19
521 2014-08-20 1,991,110 2,500 3.33 59,833,493 18,716,434 9.400 2014-08-18
522 2014-08-15 1,988,610 500 3.32 59,833,493 20,283,822 10.20 2014-08-13
523 2014-08-14 1,988,110 -15,750 3.32 59,833,493 19,085,856 9.600 2014-08-12
524 2014-08-08 2,003,860 -8,750 3.35 59,833,493 20,840,144 10.40 2014-08-06
525 2014-08-05 2,012,610 -2,000 3.36 59,833,493 21,736,188 10.80 2014-08-01
526 2014-08-04 2,014,610 2,500 3.37 59,833,493 22,563,632 11.20 2014-07-31
527 2014-08-01 2,012,110 5,000 3.36 59,833,493 20,925,944 10.40 2014-07-30
528 2014-07-31 2,007,110 26,000 3.35 59,833,493 21,275,366 10.60 2014-07-29
529 2014-07-30 1,981,110 17,500 3.31 59,833,493 22,188,432 11.20 2014-07-28
530 2014-07-28 1,963,610 7,500 3.28 59,833,493 23,563,320 12.00 2014-07-24
531 2014-07-25 1,956,110 3,200 3.27 59,833,493 24,646,986 12.60 2014-07-23
532 2014-07-24 1,952,910 -10,000 3.26 59,833,493 24,606,666 12.60 2014-07-22
533 2014-07-23 1,962,910 -14,750 3.28 59,833,493 25,125,248 12.80 2014-07-21
534 2014-07-22 1,977,660 -180,800 3.31 59,833,493 21,358,728 10.80 2014-07-18
535 2014-07-21 2,158,460 8,250 3.61 59,833,493 25,469,828 11.80 2014-07-17
536 2014-07-18 2,150,210 -500 3.59 59,833,493 20,642,016 9.600 2014-07-16
537 2014-07-17 2,150,710 14,250 3.59 59,833,493 21,076,958 9.800 2014-07-15
538 2014-07-09 2,136,460 50 3.57 59,833,493 17,946,264 8.400 2014-07-07
539 2014-07-08 2,136,410 -1,500 3.57 59,833,493 17,945,844 8.400 2014-07-04
540 2014-06-23 2,137,910 -1,750 3.57 59,833,493 18,386,026 8.600 2014-06-19
541 2014-06-18 2,139,660 2,000 3.58 59,833,493 17,117,280 8.000 2014-06-16
542 2014-06-16 2,137,660 3,000 3.57 59,833,493 16,673,748 7.800 2014-06-12
543 2014-06-12 2,134,660 -250 3.57 59,833,493 17,077,280 8.000 2014-06-10
544 2014-06-05 2,134,910 5,550 3.57 59,833,493 16,652,298 7.800 2014-06-03
545 2014-06-04 2,129,360 2,450 3.56 59,833,493 17,460,752 8.200 2014-05-30
546 2014-06-03 2,126,910 12,550 3.55 59,833,493 17,866,044 8.400 2014-05-29
547 2014-05-30 2,114,360 16,500 3.53 59,833,493 16,492,008 7.800 2014-05-28
548 2014-05-29 2,097,860 2,950 3.51 59,833,493 16,782,880 8.000 2014-05-27
549 2014-05-23 2,094,910 10,000 3.50 59,833,493 16,340,298 7.800 2014-05-21
550 2014-05-08 2,084,910 -10,000 3.48 59,833,493 16,262,298 7.800 2014-05-05
551 2014-05-07 2,094,910 -600 3.50 59,833,493 16,759,280 8.000 2014-05-02
552 2014-05-02 2,095,510 -2,500 3.50 59,833,493 17,183,182 8.200 2014-04-29
553 2014-04-25 2,098,010 -2,150 3.51 59,833,493 17,203,682 8.200 2014-04-23
554 2014-04-14 2,100,160 1,300 3.51 59,833,493 17,641,344 8.400 2014-04-10
555 2014-04-11 2,098,860 -3,300 3.51 59,833,493 18,050,196 8.600 2014-04-09
556 2014-04-03 2,102,160 4,800 3.51 59,833,493 17,658,144 8.400 2014-04-01
557 2014-04-01 2,097,360 -2,750 3.51 59,833,493 18,876,240 9.000 2014-03-28
558 2014-03-31 2,100,110 -1,700 3.51 59,833,493 18,480,968 8.800 2014-03-27
559 2014-03-28 2,101,810 2,450 3.51 59,833,493 19,757,014 9.400 2014-03-26
560 2014-03-27 2,099,360 2,000 3.51 59,833,493 19,314,112 9.200 2014-03-25
561 2014-03-24 2,097,360 100 3.51 59,833,493 19,295,712 9.200 2014-03-20
562 2014-03-21 2,097,260 -500 3.51 59,833,493 19,714,244 9.400 2014-03-19
563 2014-03-20 2,097,760 500 3.51 59,833,493 19,299,392 9.200 2014-03-18
564 2014-03-18 2,097,260 -15,000 3.51 59,833,493 20,133,696 9.600 2014-03-14
565 2014-03-17 2,112,260 20,100 3.53 59,833,493 20,700,148 9.800 2014-03-13
566 2014-03-13 2,092,160 -5,000 3.50 59,833,493 20,084,736 9.600 2014-03-11
567 2014-03-12 2,097,160 500 3.50 59,833,493 18,874,440 9.000 2014-03-10
568 2014-03-11 2,096,660 -2,500 3.50 59,833,493 18,450,608 8.800 2014-03-07
569 2014-03-10 2,099,160 20,150 3.51 59,833,493 18,892,440 9.000 2014-03-06
570 2014-03-06 2,079,010 2,700 3.47 59,833,493 17,047,882 8.200 2014-03-04
571 2014-02-24 2,076,310 -10,000 3.47 59,833,493 18,271,528 8.800 2014-02-20
572 2014-02-18 2,086,310 -250 3.49 59,833,493 18,359,528 8.800 2014-02-14
573 2014-02-17 2,086,560 5,000 3.49 59,833,493 17,527,104 8.400 2014-02-13
574 2014-02-07 2,081,560 -850 3.48 59,833,493 19,566,664 9.400 2014-02-05
575 2014-02-06 2,082,410 -9,950 3.48 59,833,493 19,574,654 9.400 2014-02-04
576 2014-02-05 2,092,360 10,000 3.50 59,833,493 18,831,240 9.000 2014-01-29
577 2014-01-29 2,082,360 -9,550 3.48 59,833,493 17,075,352 8.200 2014-01-27
578 2014-01-28 2,091,910 11,550 3.50 59,833,493 20,082,336 9.600 2014-01-24
579 2014-01-24 2,080,360 1,000 3.48 59,833,493 16,642,880 8.000 2014-01-22
580 2014-01-23 2,079,360 450 3.48 59,833,493 16,634,880 8.000 2014-01-21
581 2014-01-22 2,078,910 100 3.47 59,833,493 16,215,498 7.800 2014-01-20
582 2013-12-30 2,078,810 -5,000 3.47 59,833,493 15,798,956 7.600 2013-12-23
583 2013-12-27 2,083,810 -1,250 3.48 59,833,493 15,836,956 7.600 2013-12-20
584 2013-12-23 2,085,060 -5,000 3.48 59,833,493 15,846,456 7.600 2013-12-19
585 2013-12-13 2,090,060 4,250 3.49 59,833,493 16,720,480 8.000 2013-12-11
586 2013-12-12 2,085,810 -5,000 3.49 59,833,493 17,520,804 8.400 2013-12-10
587 2013-12-05 2,090,810 4,400 3.49 59,833,493 16,308,318 7.800 2013-12-03
588 2013-12-03 2,086,410 600 3.49 59,833,493 16,273,998 7.800 2013-11-29
589 2013-11-22 2,085,810 -3,000 3.49 59,833,493 16,269,318 7.800 2013-11-20
590 2013-11-20 2,088,810 5,000 3.49 59,833,493 16,292,718 7.800 2013-11-18
591 2013-11-19 2,083,810 -1,000 3.48 59,833,493 15,836,956 7.600 2013-11-15
592 2013-11-18 2,084,810 1,000 3.48 59,833,493 16,678,480 8.000 2013-11-14
593 2013-11-12 2,083,810 5,000 3.48 59,833,493 17,087,242 8.200 2013-11-08
594 2013-11-11 2,078,810 -1,000 3.47 59,833,493 19,125,052 9.200 2013-11-07
595 2013-11-07 2,079,810 -800 3.48 59,833,493 13,726,746 6.600 2013-11-05
596 2013-11-05 2,080,610 -2,300 3.48 59,833,493 13,732,026 6.600 2013-11-01
597 2013-10-22 2,082,910 2,000 3.48 59,833,493 14,580,370 7.000 2013-10-18
598 2013-10-15 2,080,910 -1,150 3.48 59,833,493 14,566,370 7.000 2013-10-10
599 2013-09-25 2,082,060 -350 3.48 59,833,493 15,823,656 7.600 2013-09-23
600 2013-09-24 2,082,410 5,000 3.48 59,833,493 15,826,316 7.600 2013-09-19
601 2013-09-19 2,077,410 -5,350 3.47 59,833,493 14,957,352 7.200 2013-09-17
602 2013-09-16 2,082,760 12,850 3.48 59,833,493 16,245,528 7.800 2013-09-12
603 2013-09-13 2,069,910 12,900 3.46 59,833,493 16,973,262 8.200 2013-09-11
604 2013-09-12 2,057,010 350 3.44 59,833,493 14,399,070 7.000 2013-09-10
605 2013-08-08 2,056,660 4,000 3.44 59,833,493 18,509,940 9.000 2013-08-06
606 2013-07-25 2,052,660 -1,000 3.43 59,833,493 21,347,664 10.40 2013-07-23
607 2013-07-24 2,053,660 -11,750 3.43 59,833,493 20,947,332 10.20 2013-07-22
608 2013-07-23 2,065,410 -14,500 3.45 59,833,493 22,306,428 10.80 2013-07-19
609 2013-07-22 2,079,910 -6,000 3.48 59,833,493 21,631,064 10.40 2013-07-18
610 2013-07-19 2,085,910 -6,000 3.49 59,833,493 20,859,100 10.00 2013-07-17
611 2013-07-18 2,091,910 12,100 3.50 59,833,493 16,735,280 8.000 2013-07-16
612 2013-07-17 2,079,810 -550 3.48 59,833,493 12,062,898 5.800 2013-07-15
613 2013-06-18 2,080,360 -200 3.48 59,833,493 12,066,088 5.800 2013-06-14
614 2013-06-17 2,080,560 -75,850 3.48 59,833,493 12,067,248 5.800 2013-06-13
615 2013-06-13 2,156,410 1,350 3.60 59,833,493 12,075,896 5.600 2013-06-10
616 2013-06-07 2,155,060 8,150 3.60 59,833,493 12,068,336 5.600 2013-06-05
617 2013-06-04 2,146,910 8,350 3.59 59,833,493 11,163,932 5.200 2013-05-31
618 2013-05-13 2,138,560 -2,650 3.57 59,833,493 12,403,648 5.800 2013-05-09
619 2013-05-09 2,141,210 -800 3.58 59,833,493 12,847,260 6.000 2013-05-07
620 2013-04-11 2,142,010 42,500 3.58 59,833,493 13,280,462 6.200 2013-04-09
621 2013-04-02 2,099,510 -50 3.51 59,833,493 15,536,374 7.400 2013-03-27
622 2013-03-22 2,099,560 1,000 3.51 59,833,493 16,376,568 7.800 2013-03-20
623 2013-03-08 2,098,560 -500 3.51 59,833,493 16,368,768 7.800 2013-03-06
624 2013-03-06 2,099,060 -4,000 3.51 59,833,493 20,990,600 10.00 2013-03-04
625 2013-02-28 2,103,060 190,500 3.51 59,833,493 29,442,840 14.00 2013-02-26
626 2013-02-21 1,912,560 -25,000 3.20 59,833,493 26,775,840 14.00 2013-02-19
627 2013-02-14 1,937,560 2,820 3.24 59,833,493 27,125,840 14.00 2013-02-07
628 2013-02-07 1,934,740 19,020 3.23 59,833,493 27,086,360 14.00 2013-02-05
629 2013-01-22 1,915,720 2,500 3.20 59,833,493 26,820,080 14.00 2013-01-18
630 2013-01-14 1,913,220 5,500 3.20 59,833,493 26,785,080 14.00 2013-01-10
631 2012-10-25 1,907,720 4,500 3.19 59,833,493 26,708,080 14.00 2012-10-22
632 2012-03-15 1,903,220 -4,500 3.18 59,833,493 26,645,080 14.00 2012-03-13
633 2012-03-12 1,907,720 -2,000 3.19 59,833,493 26,326,536 13.80 2012-03-08
634 2012-03-09 1,909,720 5,000 3.19 59,833,493 27,118,024 14.20 2012-03-07
635 2012-03-06 1,904,720 -2,000 3.18 59,833,493 28,189,856 14.80 2012-03-02
636 2012-03-02 1,906,720 -1,150 3.19 59,833,493 28,982,144 15.20 2012-02-29
637 2012-02-29 1,907,870 7,100 3.19 59,833,493 29,381,198 15.40 2012-02-27
638 2012-02-28 1,900,770 1,550 3.18 59,833,493 28,511,550 15.00 2012-02-24
639 2012-02-27 1,899,220 1,500 3.17 59,833,493 28,108,456 14.80 2012-02-23
640 2012-02-24 1,897,720 1,000 3.17 59,833,493 28,086,256 14.80 2012-02-22
641 2012-02-16 1,896,720 1,500 3.17 59,833,493 29,588,832 15.60 2012-02-14
642 2012-02-15 1,895,220 1,850 3.17 59,833,493 29,944,476 15.80 2012-02-13
643 2012-02-14 1,893,370 5,150 3.16 59,833,493 31,051,268 16.40 2012-02-10
644 2012-02-10 1,888,220 1,000 3.16 59,833,493 30,589,164 16.20 2012-02-08
645 2012-02-08 1,887,220 -500 3.15 59,833,493 30,572,964 16.20 2012-02-06
646 2012-02-07 1,887,720 2,650 3.15 59,833,493 30,581,064 16.20 2012-02-03
647 2012-02-06 1,885,070 500 3.15 59,833,493 31,669,176 16.80 2012-02-02
648 2012-01-31 1,884,570 -1,500 3.15 59,833,493 30,153,120 16.00 2012-01-27
649 2012-01-30 1,886,070 2,000 3.15 59,833,493 29,422,692 15.60 2012-01-26
650 2012-01-19 1,884,070 1,000 3.21 58,772,545 30,145,120 16.00 2012-01-17
651 2012-01-16 1,883,070 1,500 3.20 58,772,545 31,258,962 16.60 2012-01-12
652 2012-01-05 1,881,570 -50 3.20 58,772,545 30,857,748 16.40 2012-01-03
653 2011-12-06 1,881,620 15,000 3.20 58,772,545 36,503,428 19.40 2011-12-02
654 2011-12-05 1,866,620 -15,000 3.18 58,772,545 36,959,076 19.80 2011-12-01
655 2011-11-24 1,881,620 -400 3.20 58,772,545 33,116,512 17.60 2011-11-22
656 2011-11-22 1,882,020 500 3.20 58,772,545 33,876,360 18.00 2011-11-18
657 2011-11-18 1,881,520 -3,300 3.20 58,772,545 34,996,272 18.60 2011-11-16
658 2011-11-17 1,884,820 1,500 3.21 58,772,545 36,942,472 19.60 2011-11-15
659 2011-11-14 1,883,320 1,000 3.20 58,772,545 35,406,416 18.80 2011-11-10
660 2011-11-11 1,882,320 -1,000 3.20 58,772,545 39,152,256 20.80 2011-11-09
661 2011-11-10 1,883,320 500 3.20 58,772,545 38,419,728 20.40 2011-11-08
662 2011-11-09 1,882,820 500 3.20 58,772,545 38,786,092 20.60 2011-11-07
663 2011-11-08 1,882,320 6,700 3.20 58,772,545 38,022,864 20.20 2011-11-04
664 2011-11-07 1,875,620 1,500 3.19 58,772,545 32,260,664 17.20 2011-11-03
665 2011-11-04 1,874,120 -400 3.29 56,913,948 32,609,688 17.40 2011-11-02
666 2011-11-01 1,874,520 1,150 3.29 56,913,948 33,741,360 18.00 2011-10-28
667 2011-10-31 1,873,370 1,000 3.29 56,913,948 32,596,638 17.40 2011-10-27
668 2011-10-24 1,872,370 1,000 3.29 56,913,948 29,208,972 15.60 2011-10-20
669 2011-10-20 1,871,370 1,250 3.29 56,913,948 29,567,646 15.80 2011-10-18
670 2011-10-19 1,870,120 -500 3.29 56,913,948 32,166,064 17.20 2011-10-17
671 2011-10-18 1,870,620 -500 3.29 56,913,948 30,304,044 16.20 2011-10-14
672 2011-10-13 1,871,120 -3,900 3.29 56,913,948 31,809,040 17.00 2011-10-11
673 2011-10-10 1,875,020 -2,150 3.29 56,913,948 23,625,252 12.60 2011-10-06
674 2011-10-06 1,877,170 750 3.30 56,913,948 23,652,342 12.60 2011-10-03
675 2011-10-04 1,876,420 -900 3.30 56,913,948 29,272,152 15.60 2011-09-30
676 2011-09-30 1,877,320 -3,000 3.30 56,913,948 30,037,120 16.00 2011-09-27
677 2011-09-23 1,880,320 -1,250 3.30 56,913,948 33,845,760 18.00 2011-09-21
678 2011-09-22 1,881,570 1,750 3.31 56,913,948 34,620,888 18.40 2011-09-20
679 2011-09-20 1,879,820 500 3.30 56,913,948 38,724,292 20.60 2011-09-16
680 2011-09-19 1,879,320 600 3.30 56,913,948 35,707,080 19.00 2011-09-15
681 2011-09-16 1,878,720 -100 3.30 56,913,948 36,071,424 19.20 2011-09-14
682 2011-09-14 1,878,820 1,000 3.30 56,913,948 37,576,400 20.00 2011-09-09
683 2011-09-12 1,877,820 500 3.30 56,913,948 39,058,656 20.80 2011-09-08
684 2011-09-06 1,877,320 -750 3.30 56,913,948 42,051,968 22.40 2011-09-02
685 2011-09-05 1,878,070 -750 3.30 56,913,948 43,195,610 23.00 2011-09-01
686 2011-09-02 1,878,820 -5,000 3.30 56,913,948 45,467,444 24.20 2011-08-31
687 2011-09-01 1,883,820 2,250 3.31 56,913,948 39,560,220 21.00 2011-08-30
688 2011-08-31 1,881,570 -7,500 3.31 56,913,948 36,126,144 19.20 2011-08-29
689 2011-08-29 1,889,070 -500 3.32 56,913,948 36,270,144 19.20 2011-08-25
690 2011-08-25 1,889,570 -200 3.32 56,913,948 35,901,830 19.00 2011-08-23
691 2011-08-22 1,889,770 1,000 3.32 56,913,948 36,661,538 19.40 2011-08-18
692 2011-08-19 1,888,770 -750 3.32 56,913,948 36,642,138 19.40 2011-08-17
693 2011-08-15 1,889,520 -950 3.32 56,913,948 35,522,976 18.80 2011-08-11
694 2011-08-12 1,890,470 -2,500 3.32 56,913,948 37,431,306 19.80 2011-08-10
695 2011-08-11 1,892,970 -1,000 3.33 56,913,948 35,966,430 19.00 2011-08-09
696 2011-08-10 1,893,970 -1,600 3.33 56,913,948 38,636,988 20.40 2011-08-08
697 2011-08-09 1,895,570 -2,500 3.33 56,913,948 40,186,084 21.20 2011-08-05
698 2011-08-08 1,898,070 5,900 3.33 56,913,948 42,896,382 22.60 2011-08-04
699 2011-08-02 1,892,170 -200 3.32 56,913,948 44,655,212 23.60 2011-07-29
700 2011-08-01 1,892,370 -500 3.32 56,913,948 45,416,880 24.00 2011-07-28
701 2011-07-28 1,892,870 7,500 3.33 56,913,948 46,186,028 24.40 2011-07-26
702 2011-07-27 1,885,370 -500 3.31 56,913,948 45,248,880 24.00 2011-07-25
703 2011-07-26 1,885,870 1,000 3.31 56,913,948 46,392,402 24.60 2011-07-22
704 2011-07-25 1,884,870 -500 3.31 56,913,948 45,236,880 24.00 2011-07-21
705 2011-07-21 1,885,370 -1,500 3.31 56,913,948 45,248,880 24.00 2011-07-19
706 2011-07-20 1,886,870 1,500 3.71 50,913,948 47,549,124 25.20 2011-07-18
707 2011-07-18 1,885,370 -250 3.70 50,913,948 46,003,028 24.40 2011-07-14
708 2011-07-15 1,885,620 -1,400 3.70 50,913,948 47,894,748 25.40 2011-07-13
709 2011-07-14 1,887,020 -1,200 3.71 50,913,948 47,552,904 25.20 2011-07-12
710 2011-07-11 1,888,220 1,500 3.71 50,913,948 52,114,872 27.60 2011-07-07
711 2011-07-07 1,886,720 -1,000 3.71 50,913,948 51,318,784 27.20 2011-07-05
712 2011-07-05 1,887,720 1,500 3.71 50,913,948 52,856,160 28.00 2011-06-30
713 2011-07-04 1,886,220 500 3.70 50,913,948 52,436,916 27.80 2011-06-29
714 2011-06-30 1,885,720 -750 3.70 50,913,948 52,423,016 27.80 2011-06-28
715 2011-06-29 1,886,470 -2,000 3.71 50,913,948 50,934,690 27.00 2011-06-27
716 2011-06-28 1,888,470 2,850 3.71 50,913,948 52,877,160 28.00 2011-06-24
717 2011-06-27 1,885,620 2,050 3.70 50,913,948 52,043,112 27.60 2011-06-23
718 2011-06-24 1,883,570 1,000 3.70 50,913,948 52,739,960 28.00 2011-06-22
719 2011-06-23 1,882,570 8,500 3.70 50,913,948 52,335,446 27.80 2011-06-21
720 2011-06-21 1,874,070 -1,500 3.68 50,913,948 51,724,332 27.60 2011-06-17
721 2011-06-20 1,875,570 250 3.68 50,913,948 52,140,846 27.80 2011-06-16
722 2011-06-17 1,875,320 -116,900 3.68 50,913,948 52,884,024 28.20 2011-06-15
723 2011-06-15 1,992,220 -1,000 3.91 50,913,948 58,571,268 29.40 2011-06-13
724 2011-06-10 1,993,220 -1,000 3.91 50,913,948 60,593,888 30.40 2011-06-08
725 2011-06-09 1,994,220 1,000 3.92 50,913,948 62,618,508 31.40 2011-06-07
726 2011-06-08 1,993,220 -1,000 3.91 50,913,948 61,789,820 31.00 2011-06-03
727 2011-06-07 1,994,220 500 3.92 50,913,948 62,219,664 31.20 2011-06-02
728 2011-06-01 1,993,720 -500 3.92 50,913,948 64,596,528 32.40 2011-05-30
729 2011-05-31 1,994,220 -4,050 3.92 50,913,948 65,809,260 33.00 2011-05-27
730 2011-05-30 1,998,270 50 3.92 50,913,948 61,147,062 30.60 2011-05-26
731 2011-05-27 1,998,220 5,000 3.92 50,913,948 62,744,108 31.40 2011-05-25
732 2011-05-26 1,993,220 -7,700 3.91 50,913,948 72,553,208 36.40 2011-05-24
733 2011-05-25 2,000,920 -500 3.93 50,913,948 56,425,944 28.20 2011-05-23
734 2011-05-24 2,001,420 500 3.93 50,913,948 57,240,612 28.60 2011-05-20
735 2011-05-23 2,000,920 3,000 3.93 50,913,948 58,827,048 29.40 2011-05-19
736 2011-05-18 1,997,920 -7,400 3.92 50,913,948 62,734,688 31.40 2011-05-16
737 2011-05-17 2,005,320 -6,650 3.94 50,913,948 63,769,176 31.80 2011-05-13
738 2011-05-16 2,011,970 650 3.95 50,913,948 63,578,252 31.60 2011-05-12
739 2011-05-13 2,011,320 350 3.95 50,913,948 65,569,032 32.60 2011-05-11
740 2011-05-12 2,010,970 -20,500 3.95 50,913,948 64,753,234 32.20 2011-05-09
741 2011-05-11 2,031,470 4,500 3.99 50,913,948 67,038,510 33.00 2011-05-06
742 2011-05-09 2,026,970 3,000 3.98 50,913,948 68,916,980 34.00 2011-05-05
743 2011-05-06 2,023,970 3,000 3.98 50,913,948 68,814,980 34.00 2011-05-04
744 2011-05-05 2,020,970 -500 3.97 50,913,948 67,500,398 33.40 2011-05-03
745 2011-05-04 2,021,470 4,000 3.97 50,913,948 69,134,274 34.20 2011-04-29
746 2011-05-03 2,017,470 2,500 3.96 50,913,948 68,997,474 34.20 2011-04-28
747 2011-04-27 2,014,970 -250 3.96 50,913,948 72,135,926 35.80 2011-04-21
748 2011-04-26 2,015,220 -300 3.96 50,913,948 74,160,096 36.80 2011-04-20
749 2011-04-21 2,015,520 -4,450 3.96 50,913,948 70,946,304 35.20 2011-04-19
750 2011-04-20 2,019,970 -1,750 3.97 50,913,948 77,162,854 38.20 2011-04-18
751 2011-04-19 2,021,720 3,950 3.97 50,913,948 80,464,456 39.80 2011-04-15
752 2011-04-18 2,017,770 3,500 3.96 50,913,948 83,132,124 41.20 2011-04-14
753 2011-04-15 2,014,270 1,250 3.96 50,913,948 83,390,778 41.40 2011-04-13
754 2011-04-14 2,013,020 5,800 4.20 47,913,948 84,144,236 41.80 2011-04-12
755 2011-04-13 2,007,220 5,750 4.19 47,913,948 80,690,244 40.20 2011-04-11
756 2011-04-12 2,001,470 -10,050 4.18 47,913,948 83,661,446 41.80 2011-04-08
757 2011-04-11 2,011,520 -11,000 4.20 47,913,948 72,012,416 35.80 2011-04-07
758 2011-04-08 2,022,520 1,300 4.22 47,913,948 57,439,568 28.40 2011-04-06
759 2011-04-07 2,021,220 900 4.22 47,913,948 56,594,160 28.00 2011-04-04
760 2011-04-06 2,020,320 4,450 4.22 47,913,948 58,185,216 28.80 2011-04-01
761 2011-04-04 2,015,870 4,000 4.21 47,913,948 64,507,840 32.00 2011-03-31
762 2011-04-01 2,011,870 6,500 4.20 47,913,948 71,220,198 35.40 2011-03-30
763 2011-03-31 2,005,370 17,300 4.19 47,913,948 76,204,060 38.00 2011-03-29
764 2011-03-30 1,988,070 27,550 4.15 47,913,948 79,920,414 40.20 2011-03-28
765 2011-03-29 1,960,520 -4,900 4.09 47,913,948 81,949,736 41.80 2011-03-25
766 2011-03-28 1,965,420 500 4.10 47,913,948 81,368,388 41.40 2011-03-24
767 2011-03-25 1,964,920 3,500 4.10 47,913,948 84,098,576 42.80 2011-03-23
768 2011-03-24 1,961,420 5,800 4.09 47,913,948 82,771,924 42.20 2011-03-22
769 2011-03-23 1,955,620 -102,300 4.08 47,913,948 84,873,908 43.40 2011-03-21
770 2011-03-22 2,057,920 114,550 4.30 47,913,948 93,429,568 45.40 2011-03-18
771 2011-03-21 1,943,370 150 4.06 47,913,948 92,504,412 47.60 2011-03-17
772 2011-03-18 1,943,220 1,750 4.06 47,913,948 96,772,356 49.80 2011-03-16
773 2011-03-17 1,941,470 -3,150 4.05 47,913,948 93,190,560 48.00 2011-03-15
774 2011-03-16 1,944,620 2,500 4.06 47,913,948 97,231,000 50.00 2011-03-14
775 2011-03-15 1,942,120 16,500 4.05 47,913,948 99,048,120 51.00 2011-03-11
776 2011-03-14 1,925,620 2,200 4.02 47,913,948 96,281,000 50.00 2011-03-10
777 2011-03-11 1,923,420 500 4.01 47,913,948 101,941,260 53.00 2011-03-09
778 2011-03-10 1,922,920 1,500 4.01 47,913,948 105,760,600 55.00 2011-03-08
779 2011-03-09 1,921,420 -2,350 4.01 47,913,948 107,599,520 56.00 2011-03-07
780 2011-03-08 1,923,770 47,250 4.02 47,913,948 98,112,270 51.00 2011-03-04
781 2011-03-07 1,876,520 6,110 3.92 47,913,948 93,826,000 50.00 2011-03-03
782 2011-03-04 1,870,410 -1,050 3.90 47,913,948 90,153,762 48.20 2011-03-02
783 2011-03-03 1,871,460 3,200 3.91 47,913,948 92,450,124 49.40 2011-03-01
784 2011-03-02 1,868,260 -300 3.90 47,913,948 92,292,044 49.40 2011-02-28
785 2011-03-01 1,868,560 -900 3.90 47,913,948 95,296,560 51.00 2011-02-25
786 2011-02-28 1,869,460 1,800 3.90 47,913,948 86,742,944 46.40 2011-02-24
787 2011-02-25 1,867,660 -5,250 3.90 47,913,948 93,383,000 50.00 2011-02-23
788 2011-02-24 1,872,910 -2,950 3.91 47,913,948 95,518,410 51.00 2011-02-22
789 2011-02-23 1,875,860 7,950 3.92 47,913,948 97,544,720 52.00 2011-02-21
790 2011-02-22 1,867,910 -950 3.90 47,913,948 98,999,230 53.00 2011-02-18
791 2011-02-21 1,868,860 750 3.90 47,913,948 100,918,440 54.00 2011-02-17
792 2011-02-18 1,868,110 350 3.90 47,913,948 99,009,830 53.00 2011-02-16
793 2011-02-17 1,867,760 600 3.90 47,913,948 102,726,800 55.00 2011-02-15
794 2011-02-16 1,867,160 50 3.90 47,913,948 106,428,120 57.00 2011-02-14
795 2011-02-15 1,867,110 1,550 3.90 47,913,948 102,691,050 55.00 2011-02-11
796 2011-02-14 1,865,560 -4,750 3.89 47,913,948 106,336,920 57.00 2011-02-10
797 2011-02-11 1,870,310 750 3.90 47,913,948 110,348,290 59.00 2011-02-09
798 2011-02-10 1,869,560 -83,350 3.90 47,913,948 104,695,360 56.00 2011-02-08
799 2011-02-09 1,952,910 86,950 4.08 47,913,948 126,939,150 65.00 2011-02-07
800 2011-02-08 1,865,960 -1,450 3.89 47,913,948 102,627,800 55.00 2011-02-01
801 2011-02-01 1,867,410 11,900 3.90 47,913,948 97,105,320 52.00 2011-01-28
802 2011-01-28 1,855,510 -1,900 3.87 47,913,948 118,752,640 64.00 2011-01-26
803 2011-01-27 1,857,410 -9,000 3.88 47,913,948 120,731,650 65.00 2011-01-25
804 2011-01-25 1,866,410 14,950 3.90 47,913,948 125,049,470 67.00 2011-01-21
805 2011-01-24 1,851,460 30,650 3.86 47,913,948 116,641,980 63.00 2011-01-20
806 2011-01-21 1,820,810 5,050 3.80 47,913,948 120,173,460 66.00 2011-01-19
807 2011-01-20 1,815,760 2,700 3.79 47,913,948 119,840,160 66.00 2011-01-18
808 2011-01-19 1,813,060 -2,000 3.78 47,913,948 121,475,020 67.00 2011-01-17
809 2011-01-18 1,815,060 550 3.79 47,913,948 117,978,900 65.00 2011-01-14
810 2011-01-17 1,814,510 3,500 4.18 43,413,948 114,314,130 63.00 2011-01-13
811 2011-01-14 1,811,010 2,400 4.17 43,413,948 117,715,650 65.00 2011-01-12
812 2011-01-13 1,808,610 6,100 4.17 43,413,948 115,751,040 64.00 2011-01-11
813 2011-01-12 1,802,510 17,600 4.15 43,413,948 126,175,700 70.00 2011-01-10
814 2011-01-11 1,784,910 -10,050 4.11 43,413,948 112,449,330 63.00 2011-01-07
815 2011-01-10 1,794,960 2,750 4.13 43,413,948 76,465,296 42.60 2011-01-06
816 2011-01-07 1,792,210 1,900 4.13 43,413,948 73,839,052 41.20 2011-01-05
817 2011-01-06 1,790,310 -9,950 4.12 43,413,948 76,625,268 42.80 2011-01-04
818 2011-01-05 1,800,260 -800 4.15 43,413,948 82,811,960 46.00 2011-01-03
819 2011-01-04 1,801,060 9,700 4.15 43,413,948 84,289,608 46.80 2010-12-30
820 2011-01-03 1,791,360 2,150 4.13 43,413,948 78,819,840 44.00 2010-12-29
821 2010-12-30 1,789,210 4,000 4.12 43,413,948 86,597,764 48.40 2010-12-28
822 2010-12-29 1,785,210 -2,050 4.11 43,413,948 89,260,500 50.00 2010-12-23
823 2010-12-28 1,787,260 2,450 4.12 43,413,948 92,937,520 52.00 2010-12-22
824 2010-12-23 1,784,810 -800 4.11 43,413,948 96,379,740 54.00 2010-12-21
825 2010-12-22 1,785,610 -15,950 4.11 43,413,948 94,637,330 53.00 2010-12-20
826 2010-12-21 1,801,560 10,100 4.15 43,413,948 99,085,800 55.00 2010-12-17
827 2010-12-20 1,791,460 24,250 4.13 43,413,948 102,113,220 57.00 2010-12-16
828 2010-12-17 1,767,210 -2,650 4.07 43,413,948 97,196,550 55.00 2010-12-15
829 2010-12-16 1,769,860 14,000 4.08 43,413,948 97,342,300 55.00 2010-12-14
830 2010-12-15 1,755,860 9,250 4.04 43,413,948 94,816,440 54.00 2010-12-13
831 2010-12-14 1,746,610 -4,300 4.02 43,413,948 103,049,990 59.00 2010-12-10
832 2010-12-13 1,750,910 500 4.03 43,413,948 105,054,600 60.00 2010-12-09
833 2010-12-10 1,750,410 13,800 4.03 43,413,948 103,274,190 59.00 2010-12-08
834 2010-12-09 1,736,610 -850 4.00 43,413,948 107,669,820 62.00 2010-12-07
835 2010-12-08 1,737,460 16,600 4.00 43,413,948 105,985,060 61.00 2010-12-06
836 2010-12-07 1,720,860 -500 3.96 43,413,948 104,972,460 61.00 2010-12-03
837 2010-12-03 1,721,360 -30,500 3.96 43,413,948 105,002,960 61.00 2010-12-01
838 2010-12-02 1,751,860 7,250 4.04 43,413,948 106,863,460 61.00 2010-11-30
839 2010-12-01 1,744,610 -4,050 4.02 43,413,948 104,676,600 60.00 2010-11-29
840 2010-11-30 1,748,660 2,350 4.03 43,413,948 106,668,260 61.00 2010-11-26
841 2010-11-29 1,746,310 650 4.02 43,413,948 113,510,150 65.00 2010-11-25
842 2010-11-26 1,745,660 -1,100 4.02 43,413,948 116,959,220 67.00 2010-11-24
843 2010-11-25 1,746,760 -100 4.02 43,413,948 115,286,160 66.00 2010-11-23
844 2010-11-24 1,746,860 650 4.02 43,413,948 117,039,620 67.00 2010-11-22
845 2010-11-23 1,746,210 3,350 4.02 43,413,948 123,980,910 71.00 2010-11-19
846 2010-11-22 1,742,860 1,050 4.01 43,413,948 125,485,920 72.00 2010-11-18
847 2010-11-19 1,741,810 5,550 4.01 43,413,948 125,410,320 72.00 2010-11-17
848 2010-11-18 1,736,260 -9,000 4.00 43,413,948 137,164,540 79.00 2010-11-16
849 2010-11-17 1,745,260 2,250 4.02 43,413,948 137,875,540 79.00 2010-11-15
850 2010-11-16 1,743,010 1,450 4.01 43,413,948 137,697,790 79.00 2010-11-12
851 2010-11-15 1,741,560 1,350 4.01 43,413,948 134,100,120 77.00 2010-11-11
852 2010-11-12 1,740,210 5,250 4.01 43,413,948 128,775,540 74.00 2010-11-10
853 2010-11-11 1,734,960 5,100 4.00 43,413,948 126,652,080 73.00 2010-11-09
854 2010-11-10 1,729,860 -3,350 3.98 43,413,948 133,199,220 77.00 2010-11-08
855 2010-11-09 1,733,210 7,000 3.99 43,413,948 126,524,330 73.00 2010-11-05
856 2010-11-08 1,726,210 650 3.98 43,413,948 136,370,590 79.00 2010-11-04
857 2010-11-05 1,725,560 -3,350 3.97 43,413,948 141,495,920 82.00 2010-11-03
858 2010-11-04 1,728,910 1,150 3.98 43,413,948 136,583,890 79.00 2010-11-02
859 2010-11-03 1,727,760 1,550 3.98 43,413,948 143,404,080 83.00 2010-11-01
860 2010-11-02 1,726,210 -1,800 4.22 40,913,948 143,275,430 83.00 2010-10-29
861 2010-11-01 1,728,010 50 4.22 40,913,948 148,608,860 86.00 2010-10-28
862 2010-10-29 1,727,960 -50 4.22 40,913,948 153,788,440 89.00 2010-10-27
863 2010-10-28 1,728,010 1,750 4.22 40,913,948 158,976,920 92.00 2010-10-26
864 2010-10-27 1,726,260 1,800 4.22 40,913,948 155,363,400 90.00 2010-10-25
865 2010-10-26 1,724,460 -950 4.21 40,913,948 151,752,480 88.00 2010-10-22
866 2010-10-25 1,725,410 550 4.22 40,913,948 148,385,260 86.00 2010-10-21
867 2010-10-22 1,724,860 -10,050 4.22 40,913,948 141,438,520 82.00 2010-10-20
868 2010-10-21 1,734,910 650 4.24 40,913,948 147,467,350 85.00 2010-10-19
869 2010-10-20 1,734,260 -2,250 4.24 40,913,948 143,943,580 83.00 2010-10-18
870 2010-10-19 1,736,510 -17,250 4.24 40,913,948 149,339,860 86.00 2010-10-15
871 2010-10-18 1,753,760 5,700 4.29 40,913,948 149,069,600 85.00 2010-10-14
872 2010-10-15 1,748,060 250 4.27 40,913,948 157,325,400 90.00 2010-10-13
873 2010-10-14 1,747,810 -20,100 4.87 35,913,948 153,807,280 88.00 2010-10-12
874 2010-10-13 1,767,910 25,750 4.92 35,913,948 164,415,630 93.00 2010-10-11
875 2010-10-12 1,742,160 -165,000 4.85 35,913,948 167,247,360 96.00 2010-10-08
876 2010-10-07 1,907,160 2,500 5.31 35,913,948 183,087,360 96.00 2010-10-05
877 2010-10-06 1,904,660 -16,500 5.30 35,913,948 159,991,440 84.00 2010-10-04
878 2010-10-05 1,921,160 -3,050 5.35 35,913,948 161,377,440 84.00 2010-09-30
879 2010-10-04 1,924,210 -22,200 5.36 35,913,948 159,709,430 83.00 2010-09-29
880 2010-09-29 1,946,410 -300 5.42 35,913,948 167,391,260 86.00 2010-09-27
881 2010-09-28 1,946,710 -7,500 5.42 35,913,948 173,257,190 89.00 2010-09-24
882 2010-09-27 1,954,210 3,700 5.44 35,913,948 173,924,690 89.00 2010-09-22
883 2010-09-24 1,950,510 4,400 5.43 35,913,948 171,644,880 88.00 2010-09-21
884 2010-09-22 1,946,110 -31,950 5.42 35,913,948 163,473,240 84.00 2010-09-20
885 2010-09-21 1,978,060 150 5.51 35,913,948 166,157,040 84.00 2010-09-17
886 2010-09-20 1,977,910 -250 5.51 35,913,948 154,276,980 78.00 2010-09-16
887 2010-09-17 1,978,160 10,250 5.51 35,913,948 152,318,320 77.00 2010-09-15
888 2010-09-16 1,967,910 9,300 5.48 35,913,948 153,496,980 78.00 2010-09-14
889 2010-09-14 1,958,610 -550 5.45 35,913,948 156,688,800 80.00 2010-09-10
890 2010-09-13 1,959,160 -3,650 5.46 35,913,948 156,732,800 80.00 2010-09-09
891 2010-09-10 1,962,810 1,500 5.47 35,913,948 153,099,180 78.00 2010-09-08
892 2010-09-09 1,961,310 35,000 5.46 35,913,948 154,943,490 79.00 2010-09-07
893 2010-09-08 1,926,310 -350 5.36 35,913,948 152,178,490 79.00 2010-09-06
894 2010-09-07 1,926,660 6,450 5.36 35,913,948 152,206,140 79.00 2010-09-03
895 2010-09-03 1,920,210 14,700 5.35 35,913,948 153,616,800 80.00 2010-09-01
896 2010-09-02 1,905,510 350 5.31 35,913,948 152,440,800 80.00 2010-08-31
897 2010-09-01 1,905,160 -14,700 5.30 35,913,948 160,033,440 84.00 2010-08-30
898 2010-08-31 1,919,860 -3,100 5.35 35,913,948 153,588,800 80.00 2010-08-27
899 2010-08-30 1,922,960 -12,900 5.35 35,913,948 153,836,800 80.00 2010-08-26
900 2010-08-26 1,935,860 -150 5.39 35,913,948 156,804,660 81.00 2010-08-24
901 2010-08-25 1,936,010 1,350 5.39 35,913,948 160,688,830 83.00 2010-08-23
902 2010-08-23 1,934,660 -5,450 5.39 35,913,948 162,511,440 84.00 2010-08-19
903 2010-08-20 1,940,110 -250 5.40 35,913,948 162,969,240 84.00 2010-08-18
904 2010-08-19 1,940,360 1,900 5.40 35,913,948 166,870,960 86.00 2010-08-17
905 2010-08-18 1,938,460 -2,900 5.40 35,913,948 166,707,560 86.00 2010-08-16
906 2010-08-17 1,941,360 -850 5.41 35,913,948 170,839,680 88.00 2010-08-13
907 2010-08-16 1,942,210 700 5.41 35,913,948 170,914,480 88.00 2010-08-12
908 2010-08-13 1,941,510 -150 5.41 35,913,948 172,794,390 89.00 2010-08-11
909 2010-08-12 1,941,660 750 5.41 35,913,948 178,632,720 92.00 2010-08-10
910 2010-08-11 1,940,910 500 5.40 35,913,948 172,740,990 89.00 2010-08-09
911 2010-08-09 1,940,410 -850 5.40 35,913,948 174,636,900 90.00 2010-08-05
912 2010-08-06 1,941,260 500 5.41 35,913,948 172,772,140 89.00 2010-08-04
913 2010-08-05 1,940,760 -600 5.40 35,913,948 174,668,400 90.00 2010-08-03
914 2010-08-04 1,941,360 -350 5.41 35,913,948 178,605,120 92.00 2010-08-02
915 2010-08-03 1,941,710 1,100 5.41 35,913,948 174,753,900 90.00 2010-07-30
916 2010-08-02 1,940,610 -4,150 5.40 35,913,948 174,654,900 90.00 2010-07-29
917 2010-07-30 1,944,760 -1,800 5.42 35,913,948 159,470,320 82.00 2010-07-28
918 2010-07-29 1,946,560 -1,350 5.42 35,913,948 159,617,920 82.00 2010-07-27
919 2010-07-28 1,947,910 -3,100 5.42 35,913,948 163,624,440 84.00 2010-07-26
920 2010-07-27 1,951,010 -44,050 5.43 35,913,948 154,129,790 79.00 2010-07-23
921 2010-07-26 1,995,060 1,500 5.56 35,913,948 149,629,500 75.00 2010-07-22
922 2010-07-23 1,993,560 -1,250 5.55 35,913,948 139,549,200 70.00 2010-07-21
923 2010-07-22 1,994,810 2,200 5.55 35,913,948 129,662,650 65.00 2010-07-20
924 2010-07-21 1,992,610 -1,550 5.55 35,913,948 135,497,480 68.00 2010-07-19
925 2010-07-20 1,994,160 -800 5.55 35,913,948 143,579,520 72.00 2010-07-16
926 2010-07-19 1,994,960 -200 5.55 35,913,948 147,627,040 74.00 2010-07-15
927 2010-07-16 1,995,160 -1,500 5.56 35,913,948 149,637,000 75.00 2010-07-14
928 2010-07-15 1,996,660 500 5.56 35,913,948 149,749,500 75.00 2010-07-13
929 2010-07-14 1,996,160 -100 5.56 35,913,948 149,712,000 75.00 2010-07-12
930 2010-07-13 1,996,260 500 6.35 31,413,948 143,730,720 72.00 2010-07-09
931 2010-07-12 1,995,760 -100 6.35 31,413,948 147,686,240 74.00 2010-07-08
932 2010-07-08 1,995,860 77,600 6.35 31,413,948 151,685,360 76.00 2010-07-06
933 2010-07-07 1,918,260 29,950 6.11 31,413,948 138,114,720 72.00 2010-07-05
934 2010-07-06 1,888,310 70,250 6.01 31,413,948 143,511,560 76.00 2010-07-02
935 2010-07-05 1,818,060 15,600 5.79 31,413,948 147,262,860 81.00 2010-06-30
936 2010-07-02 1,802,460 -9,300 5.74 31,413,948 151,406,640 84.00 2010-06-29
937 2010-06-30 1,811,760 -2,500 5.77 31,413,948 155,811,360 86.00 2010-06-28
938 2010-06-29 1,814,260 -450 5.78 31,413,948 157,840,620 87.00 2010-06-25
939 2010-06-28 1,814,710 -3,300 5.78 31,413,948 157,879,770 87.00 2010-06-24
940 2010-06-25 1,818,010 37,700 5.79 31,413,948 158,166,870 87.00 2010-06-23
941 2010-06-24 1,780,310 -450 5.67 31,413,948 160,227,900 90.00 2010-06-22
942 2010-06-23 1,780,760 1,200 5.67 31,413,948 158,487,640 89.00 2010-06-21
943 2010-06-22 1,779,560 500 5.66 31,413,948 158,380,840 89.00 2010-06-18
944 2010-06-21 1,779,060 6,100 5.66 31,413,948 160,115,400 90.00 2010-06-17
945 2010-06-18 1,772,960 -22,500 5.64 31,413,948 159,566,400 90.00 2010-06-15
946 2010-06-17 1,795,460 -10,750 5.72 31,413,948 165,182,320 92.00 2010-06-14
947 2010-06-15 1,806,210 -9,550 5.75 31,413,948 166,171,320 92.00 2010-06-11
948 2010-06-14 1,815,760 -37,000 5.78 31,413,948 170,681,440 94.00 2010-06-10
949 2010-06-11 1,852,760 101,250 5.90 31,413,948 168,601,160 91.00 2010-06-09
950 2010-06-10 1,751,510 6,400 5.58 31,413,948 162,890,430 93.00 2010-06-08
951 2010-06-09 1,745,110 31,030 5.56 31,413,948 165,785,450 95.00 2010-06-07
952 2010-06-08 1,714,080 39,500 5.46 31,413,948 164,551,680 96.00 2010-06-04
953 2010-06-03 1,674,580 100 5.33 31,413,948 144,013,880 86.00 2010-06-01
954 2010-06-02 1,674,480 250 5.33 31,413,948 149,028,720 89.00 2010-05-31
955 2010-06-01 1,674,230 -250 5.33 31,413,948 147,332,240 88.00 2010-05-28
956 2010-05-31 1,674,480 -500 5.33 31,413,948 142,330,800 85.00 2010-05-27
957 2010-05-28 1,674,980 3,000 5.33 31,413,948 133,998,400 80.00 2010-05-26
958 2010-05-27 1,671,980 -31,000 5.32 31,413,948 143,790,280 86.00 2010-05-25
959 2010-05-26 1,702,980 750 5.42 31,413,948 153,268,200 90.00 2010-05-24
960 2010-05-25 1,702,230 3,500 5.42 31,413,948 146,391,780 86.00 2010-05-20
961 2010-05-24 1,698,730 5,500 5.41 31,413,948 157,981,890 93.00 2010-05-19
962 2010-05-20 1,693,230 2,000 5.39 31,413,948 159,163,620 94.00 2010-05-18
963 2010-05-19 1,691,230 7,950 5.38 31,413,948 158,975,620 94.00 2010-05-17
964 2010-05-18 1,683,280 2,500 5.36 31,413,948 163,278,160 97.00 2010-05-14
965 2010-05-17 1,680,780 6,000 5.35 31,413,948 163,035,660 97.00 2010-05-13
966 2010-05-14 1,674,780 800 5.33 31,413,948 162,453,660 97.00 2010-05-12
967 2010-05-13 1,673,980 500 5.33 31,413,948 162,376,060 97.00 2010-05-11
968 2010-05-12 1,673,480 43,000 5.33 31,413,948 165,674,520 99.00 2010-05-10
969 2010-05-11 1,630,480 3,100 5.19 31,413,948 161,417,520 99.00 2010-05-07
970 2010-05-10 1,627,380 6,800 5.18 31,413,948 151,346,340 93.00 2010-05-06
971 2010-05-07 1,620,580 -1,050 5.16 31,413,948 165,299,160 102.0 2010-05-05
972 2010-05-06 1,621,630 -1,750 5.16 31,413,948 168,649,520 104.0 2010-05-04
973 2010-05-05 1,623,380 10,000 5.17 31,413,948 165,584,760 102.0 2010-05-03
974 2010-05-04 1,613,380 -5,500 5.14 31,413,948 174,245,040 108.0 2010-04-30
975 2010-05-03 1,618,880 5,050 5.15 31,413,948 171,601,280 106.0 2010-04-29
976 2010-04-30 1,613,830 9,800 5.14 31,413,948 167,838,320 104.0 2010-04-28
977 2010-04-29 1,604,030 19,750 5.11 31,413,948 173,235,240 108.0 2010-04-27
978 2010-04-28 1,584,280 -300 5.04 31,413,948 167,933,680 106.0 2010-04-26
979 2010-04-27 1,584,580 -2,300 5.04 31,413,948 174,303,800 110.0 2010-04-23
980 2010-04-26 1,586,880 150 5.05 31,413,948 161,861,760 102.0 2010-04-22
981 2010-04-22 1,586,730 25,400 5.05 31,413,948 161,846,460 102.0 2010-04-20
982 2010-04-21 1,561,330 5,950 4.97 31,413,948 156,133,000 100.0 2010-04-19
983 2010-04-20 1,555,380 -12,000 4.95 31,413,948 161,759,520 104.0 2010-04-16
984 2010-04-19 1,567,380 2,500 4.99 31,413,948 166,142,280 106.0 2010-04-15
985 2010-04-16 1,564,880 -1,000 4.98 31,413,948 162,747,520 104.0 2010-04-14
986 2010-04-15 1,565,880 1,150 4.98 31,413,948 169,115,040 108.0 2010-04-13
987 2010-04-14 1,564,730 -2,600 4.98 31,413,948 165,861,380 106.0 2010-04-12
988 2010-04-13 1,567,330 -350 4.99 31,413,948 166,136,980 106.0 2010-04-09
989 2010-04-12 1,567,680 -3,650 4.99 31,413,948 169,309,440 108.0 2010-04-08
990 2010-04-09 1,571,330 -10,500 5.00 31,413,948 166,560,980 106.0 2010-04-07
991 2010-04-08 1,581,830 -46,700 5.04 31,413,948 170,837,640 108.0 2010-04-01
992 2010-04-07 1,628,530 -2,500 5.18 31,413,948 179,138,300 110.0 2010-03-31
993 2010-04-01 1,631,030 -10,000 5.19 31,413,948 172,889,180 106.0 2010-03-30
994 2010-03-31 1,641,030 -49,050 5.22 31,413,948 180,513,300 110.0 2010-03-29
995 2010-03-30 1,690,080 51,950 5.38 31,413,948 182,528,640 108.0 2010-03-26
996 2010-03-29 1,638,130 -10,000 5.21 31,413,948 170,365,520 104.0 2010-03-25
997 2010-03-26 1,648,130 74,350 5.25 31,413,948 174,701,780 106.0 2010-03-24
998 2010-03-25 1,573,780 -111,050 5.01 31,413,948 163,673,120 104.0 2010-03-23
999 2010-03-24 1,684,830 45,250 5.36 31,413,948 181,961,640 108.0 2010-03-22
1000 2010-03-23 1,639,580 -2,850 5.22 31,413,948 186,912,120 114.0 2010-03-19
1001 2010-03-22 1,642,430 157,450 5.23 31,413,948 174,097,580 106.0 2010-03-18
1002 2010-03-19 1,484,980 63,250 4.73 31,413,948 148,498,000 100.0 2010-03-17
1003 2010-03-18 1,421,730 5,750 4.53 31,413,948 164,920,680 116.0 2010-03-16
1004 2010-03-17 1,415,980 -1,650 4.51 31,413,948 181,245,440 128.0 2010-03-15
1005 2010-03-16 1,417,630 650 4.51 31,413,948 189,962,420 134.0 2010-03-12
1006 2010-03-15 1,416,980 950 4.51 31,413,948 195,543,240 138.0 2010-03-11
1007 2010-03-12 1,416,030 250 4.51 31,413,948 181,251,840 128.0 2010-03-10
1008 2010-03-11 1,415,780 -650 4.51 31,413,948 178,388,280 126.0 2010-03-09
1009 2010-03-10 1,416,430 950 4.51 31,413,948 184,135,900 130.0 2010-03-08
1010 2010-03-09 1,415,480 1,550 4.51 31,413,948 192,505,280 136.0 2010-03-05
1011 2010-03-08 1,413,930 2,450 4.50 31,413,948 203,605,920 144.0 2010-03-04
1012 2010-03-05 1,411,480 -2,450 4.49 31,413,948 200,430,160 142.0 2010-03-03
1013 2010-03-04 1,413,930 15,550 4.50 31,413,948 192,294,480 136.0 2010-03-02
1014 2010-03-03 1,398,380 -300 4.45 31,413,948 192,976,440 138.0 2010-03-01
1015 2010-03-02 1,398,680 -1,850 4.45 31,413,948 193,017,840 138.0 2010-02-26
1016 2010-02-26 1,400,530 -50 4.46 31,413,948 193,273,140 138.0 2010-02-24
1017 2010-02-25 1,400,580 700 4.46 31,413,948 198,882,360 142.0 2010-02-23
1018 2010-02-24 1,399,880 600 4.46 31,413,948 195,983,200 140.0 2010-02-22
1019 2010-02-23 1,399,280 5,250 4.45 31,413,948 193,100,640 138.0 2010-02-19
1020 2010-02-22 1,394,030 3,700 4.44 31,413,948 200,740,320 144.0 2010-02-18
1021 2010-02-19 1,390,330 -1,250 4.43 31,413,948 194,646,200 140.0 2010-02-17
1022 2010-02-18 1,391,580 1,500 4.43 31,413,948 194,821,200 140.0 2010-02-12
1023 2010-02-17 1,390,080 -7,000 4.43 31,413,948 205,731,840 148.0 2010-02-11
1024 2010-02-12 1,397,080 1,850 4.45 31,413,948 181,620,400 130.0 2010-02-10
1025 2010-02-10 1,395,230 -400 4.44 31,413,948 178,589,440 128.0 2010-02-08
1026 2010-02-08 1,395,630 1,600 4.44 31,413,948 181,431,900 130.0 2010-02-04
1027 2010-02-05 1,394,030 -150 4.44 31,413,948 184,011,960 132.0 2010-02-03
1028 2010-02-04 1,394,180 4,600 4.44 31,413,948 175,666,680 126.0 2010-02-02
1029 2010-02-03 1,389,580 1,150 4.42 31,413,948 183,424,560 132.0 2010-02-01
1030 2010-02-02 1,388,430 1,100 4.42 31,413,948 174,942,180 126.0 2010-01-29
1031 2010-02-01 1,387,330 2,750 4.42 31,413,948 172,028,920 124.0 2010-01-28
1032 2010-01-29 1,384,580 750 4.53 30,582,384 174,457,080 126.0 2010-01-27
1033 2010-01-28 1,383,830 2,550 4.52 30,582,384 190,968,540 138.0 2010-01-26
1034 2010-01-27 1,381,280 550 4.52 30,582,384 198,904,320 144.0 2010-01-25
1035 2010-01-26 1,380,730 -50 4.51 30,582,384 204,348,040 148.0 2010-01-22
1036 2010-01-25 1,380,780 -950 4.51 30,582,384 204,355,440 148.0 2010-01-21
1037 2010-01-22 1,381,730 650 4.52 30,582,384 204,496,040 148.0 2010-01-20
1038 2010-01-21 1,381,080 -150 4.52 30,582,384 204,399,840 148.0 2010-01-19
1039 2010-01-20 1,381,230 -2,500 4.52 30,582,384 207,184,500 150.0 2010-01-18
1040 2010-01-19 1,383,730 -850 4.52 30,582,384 215,861,880 156.0 2010-01-15
1041 2010-01-18 1,384,580 4,100 4.53 30,582,384 210,456,160 152.0 2010-01-14
1042 2010-01-15 1,380,480 9,150 4.51 30,582,384 218,115,840 158.0 2010-01-13
1043 2010-01-14 1,371,330 1,740 4.48 30,582,384 219,412,800 160.0 2010-01-12
1044 2010-01-13 1,369,590 1,050 4.48 30,582,384 219,134,400 160.0 2010-01-11
1045 2010-01-12 1,368,540 59,750 4.47 30,582,384 227,177,640 166.0 2010-01-08
1046 2010-01-11 1,308,790 400 4.28 30,582,384 212,023,980 162.0 2010-01-07
1047 2010-01-08 1,308,390 3,950 4.28 30,582,384 209,342,400 160.0 2010-01-06
1048 2010-01-07 1,304,440 9,050 4.27 30,582,384 213,928,160 164.0 2010-01-05
1049 2010-01-06 1,295,390 4,650 4.24 30,582,384 212,443,960 164.0 2010-01-04
1050 2010-01-05 1,290,740 -1,200 4.22 30,582,384 216,844,320 168.0 2009-12-30
1051 2010-01-04 1,291,940 7,000 4.22 30,582,384 222,213,680 172.0 2009-12-29
1052 2009-12-30 1,284,940 100 4.28 30,008,481 218,439,800 170.0 2009-12-28
1053 2009-12-29 1,284,840 7,100 4.28 30,008,481 203,004,720 158.0 2009-12-23
1054 2009-12-28 1,277,740 -16,050 4.26 30,008,481 204,438,400 160.0 2009-12-22
1055 2009-12-23 1,293,790 -3,850 4.31 30,008,481 217,356,720 168.0 2009-12-21
1056 2009-12-22 1,297,640 500 4.32 30,008,481 225,789,360 174.0 2009-12-18
1057 2009-12-21 1,297,140 -340 4.32 30,008,481 225,702,360 174.0 2009-12-17
1058 2009-12-18 1,297,480 -135,850 4.32 30,008,481 236,141,360 182.0 2009-12-16
1059 2009-12-17 1,433,330 -76,500 4.78 30,008,481 260,866,060 182.0 2009-12-15
1060 2009-12-16 1,509,830 199,530 5.03 30,008,481 277,808,720 184.0 2009-12-14
1061 2009-12-15 1,310,300 -6,600 4.37 30,008,481 227,992,200 174.0 2009-12-11
1062 2009-12-14 1,316,900 5,650 4.62 28,528,151 231,774,400 176.0 2009-12-10
1063 2009-12-11 1,311,250 -117,800 4.60 28,528,151 233,402,500 178.0 2009-12-09
1064 2009-12-10 1,429,050 -48,100 5.01 28,528,151 251,512,800 176.0 2009-12-08
1065 2009-12-09 1,477,150 -42,250 5.18 28,528,151 274,749,900 186.0 2009-12-07
1066 2009-12-08 1,519,400 -34,600 5.33 28,528,151 288,686,000 190.0 2009-12-04
1067 2009-12-07 1,554,000 5,000 5.45 28,528,151 276,612,000 178.0 2009-12-03
1068 2009-12-04 1,549,000 -10,700 5.43 28,528,151 260,232,000 168.0 2009-12-02
1069 2009-12-03 1,559,700 -350 5.47 28,528,151 246,432,600 158.0 2009-12-01
1070 2009-12-02 1,560,050 -117,750 5.47 28,528,151 221,527,100 142.0 2009-11-30
1071 2009-12-01 1,677,800 -24,100 5.88 28,528,151 224,825,200 134.0 2009-11-27
1072 2009-11-30 1,701,900 5,450 5.97 28,528,151 228,054,600 134.0 2009-11-26
1073 2009-11-27 1,696,450 7,250 6.15 27,580,471 227,324,300 134.0 2009-11-25
1074 2009-11-26 1,689,200 -1,400 6.12 27,580,471 229,731,200 136.0 2009-11-24
1075 2009-11-25 1,690,600 -62,500 6.13 27,580,471 233,302,800 138.0 2009-11-23
1076 2009-11-24 1,753,100 300 6.36 27,580,471 248,940,200 142.0 2009-11-20
1077 2009-11-23 1,752,800 7,050 6.36 27,580,471 241,886,400 138.0 2009-11-19
1078 2009-11-20 1,745,750 -4,600 6.33 27,580,471 251,388,000 144.0 2009-11-18
1079 2009-11-19 1,750,350 17,500 6.35 27,580,471 248,549,700 142.0 2009-11-17
1080 2009-11-18 1,732,850 -5,500 8.90 19,473,501 242,599,000 140.0 2009-11-16
1081 2009-11-17 1,738,350 22,000 8.93 19,473,501 239,892,300 138.0 2009-11-13
1082 2009-11-16 1,716,350 182,000 8.81 19,473,501 226,558,200 132.0 2009-11-12
1083 2009-11-13 1,534,350 -3,700 7.88 19,473,501 193,328,100 126.0 2009-11-11
1084 2009-11-12 1,538,050 140,750 7.90 19,473,501 193,794,300 126.0 2009-11-10
1085 2009-11-11 1,397,300 10,500 7.18 19,473,501 170,470,600 122.0 2009-11-09
1086 2009-11-10 1,386,800 244,700 7.12 19,473,501 177,510,400 128.0 2009-11-06
1087 2009-11-09 1,142,100 940,500 5.86 19,473,501 143,904,600 126.0 2009-11-05
1088 2009-11-05 201,600 -11,000 1.04 19,473,501 24,998,400 124.0 2009-11-03
1089 2009-11-04 212,600 350 1.09 19,473,501 26,787,600 126.0 2009-11-02
1090 2009-11-03 212,250 -100 1.09 19,473,501 27,168,000 128.0 2009-10-30
1091 2009-11-02 212,350 -19,450 1.09 19,473,501 25,906,700 122.0 2009-10-29
1092 2009-10-30 231,800 750 1.22 18,987,501 29,670,400 128.0 2009-10-28
1093 2009-10-29 231,050 12,650 1.22 18,987,501 30,036,500 130.0 2009-10-27
1094 2009-10-28 218,400 650 1.15 18,987,501 27,955,200 128.0 2009-10-23
1095 2009-10-27 217,750 21,150 1.15 18,987,501 26,565,500 122.0 2009-10-22
1096 2009-10-23 196,600 18,550 1.04 18,987,501 23,985,200 122.0 2009-10-21
1097 2009-10-22 178,050 -2,350 0.94 18,987,501 19,585,500 110.0 2009-10-20
1098 2009-10-21 180,400 500 0.95 18,987,501 18,761,600 104.0 2009-10-19
1099 2009-10-20 179,900 500 0.95 18,987,501 18,349,800 102.0 2009-10-16
1100 2009-10-19 179,400 -750 0.94 18,987,501 17,940,000 100.0 2009-10-15
1101 2009-10-16 180,150 19,500 0.95 18,987,501 18,375,300 102.0 2009-10-14
1102 2009-10-14 160,650 -150 0.85 18,987,501 15,101,100 94.00 2009-10-12
1103 2009-10-13 160,800 5,100 0.85 18,987,501 15,436,800 96.00 2009-10-09
1104 2009-10-12 155,700 50 0.82 18,987,501 14,168,700 91.00 2009-10-08
1105 2009-10-09 155,650 -2,000 0.82 18,987,501 14,786,750 95.00 2009-10-07
1106 2009-10-07 157,650 500 0.83 18,987,501 12,612,000 80.00 2009-10-05
1107 2009-10-06 157,150 5,850 0.83 18,987,501 12,886,300 82.00 2009-10-02
1108 2009-10-02 151,300 1,500 0.80 18,987,501 12,406,600 82.00 2009-09-29
1109 2009-09-30 149,800 1,750 0.79 18,987,501 12,283,600 82.00 2009-09-28
1110 2009-09-29 148,050 3,600 0.78 18,987,501 12,880,350 87.00 2009-09-25
1111 2009-09-28 144,450 22,050 0.76 18,987,501 12,711,600 88.00 2009-09-24
1112 2009-09-15 122,400 -1,500 0.64 18,987,501 9,302,400 76.00 2009-09-11
1113 2009-09-14 123,900 8,700 0.65 18,987,501 8,549,100 69.00 2009-09-10
1114 2009-09-11 115,200 -1,000 0.61 18,987,501 7,603,200 66.00 2009-09-09
1115 2009-09-10 116,200 -4,650 0.61 18,987,501 7,320,600 63.00 2009-09-08
1116 2009-09-09 120,850 6,550 0.64 18,987,501 6,888,450 57.00 2009-09-07
1117 2009-09-08 114,300 2,500 0.60 18,987,501 5,257,800 46.00 2009-09-04
1118 2009-09-01 111,800 1,300 0.59 18,987,501 5,925,400 53.00 2009-08-28
1119 2009-08-31 110,500 500 0.58 18,987,501 5,967,000 54.00 2009-08-27
1120 2009-08-28 110,000 -1,000 0.58 18,987,501 6,050,000 55.00 2009-08-26
1121 2009-08-27 111,000 2,250 0.58 18,987,501 6,105,000 55.00 2009-08-25
1122 2009-08-21 108,750 3,500 0.57 18,987,501 6,307,500 58.00 2009-08-19
1123 2009-08-19 105,250 1,850 0.55 18,987,501 6,525,500 62.00 2009-08-17
1124 2009-08-18 103,400 400 0.54 18,987,501 6,204,000 60.00 2009-08-14
1125 2009-08-17 103,000 -1,000 0.54 18,987,501 5,871,000 57.00 2009-08-13
1126 2009-08-14 104,000 -2,500 0.55 18,987,501 5,720,000 55.00 2009-08-12
1127 2009-08-13 106,500 5,650 0.56 18,987,501 6,070,500 57.00 2009-08-11
1128 2009-08-12 100,850 30,250 0.53 18,987,501 5,546,750 55.00 2009-08-10
1129 2009-08-11 70,600 -12,500 0.37 18,987,501 4,942,000 70.00 2009-08-07
1130 2009-08-07 83,100 450 0.44 18,987,501 6,232,500 75.00 2009-08-05
1131 2009-08-06 82,650 -10,400 0.44 18,987,501 6,612,000 80.00 2009-08-04
1132 2009-08-05 93,050 -500 0.49 18,987,501 7,071,800 76.00 2009-08-03
1133 2009-08-04 93,550 -8,000 0.49 18,987,501 7,109,800 76.00 2009-07-31
1134 2009-08-03 101,550 -10,000 0.53 18,987,501 7,311,600 72.00 2009-07-30
1135 2009-07-29 111,550 -2,750 0.59 18,987,501 8,254,700 74.00 2009-07-27
1136 2009-07-28 114,300 -8,300 0.60 18,987,501 8,229,600 72.00 2009-07-24
1137 2009-07-27 122,600 500 0.65 18,987,501 8,582,000 70.00 2009-07-23
1138 2009-07-23 122,100 -250 0.64 18,987,501 8,302,800 68.00 2009-07-21
1139 2009-07-22 122,350 -1,600 0.64 18,987,501 8,564,500 70.00 2009-07-20
1140 2009-07-21 123,950 -2,750 0.65 18,987,501 8,924,400 72.00 2009-07-17
1141 2009-07-20 126,700 -500 0.67 18,987,501 8,488,900 67.00 2009-07-16
1142 2009-07-16 127,200 -750 0.67 18,987,501 8,522,400 67.00 2009-07-14
1143 2009-07-15 127,950 -150 0.67 18,987,501 8,956,500 70.00 2009-07-13
1144 2009-07-14 128,100 -750 0.67 18,987,501 9,351,300 73.00 2009-07-10
1145 2009-07-13 128,850 1,000 0.68 18,987,501 9,406,050 73.00 2009-07-09
1146 2009-07-10 127,850 -200 0.67 18,987,501 8,949,500 70.00 2009-07-08
1147 2009-07-08 128,050 -7,100 0.67 18,987,501 6,786,650 53.00 2009-07-06
1148 2009-07-07 135,150 3,400 0.71 18,987,501 7,027,800 52.00 2009-07-03
1149 2009-07-06 131,750 500 0.69 18,987,501 7,378,000 56.00 2009-07-02
1150 2009-07-03 131,250 -153,250 0.69 18,987,501 7,218,750 55.00 2009-06-30
1151 2009-07-02 284,500 -1,300 1.50 18,987,501 17,639,000 62.00 2009-06-29
1152 2009-06-30 285,800 -7,100 1.51 18,987,501 17,148,000 60.00 2009-06-26
1153 2009-06-29 292,900 -1,250 1.54 18,987,501 14,586,420 49.80 2009-06-25
1154 2009-06-24 294,150 -2,050 1.55 18,987,501 11,766,000 40.00 2009-06-22
1155 2009-06-17 296,200 2,500 1.56 18,987,501 11,018,640 37.20 2009-06-15
1156 2009-06-16 293,700 8,900 1.55 18,987,501 10,573,200 36.00 2009-06-12
1157 2009-06-15 284,800 -750 1.50 18,987,501 11,164,160 39.20 2009-06-11
1158 2009-06-12 285,550 250 1.50 18,987,501 11,993,100 42.00 2009-06-10
1159 2009-06-11 285,300 -7,900 1.50 18,987,501 11,640,240 40.80 2009-06-09
1160 2009-06-10 293,200 -700 1.54 18,987,501 11,376,160 38.80 2009-06-08
1161 2009-06-09 293,900 1,000 1.55 18,987,501 9,992,600 34.00 2009-06-05
1162 2009-06-08 292,900 1,650 1.54 18,987,501 9,841,440 33.60 2009-06-04
1163 2009-06-05 291,250 6,650 1.53 18,987,501 8,912,250 30.60 2009-06-03
1164 2009-06-04 284,600 -1,650 1.50 18,987,501 8,538,000 30.00 2009-06-02
1165 2009-06-03 286,250 -450 1.51 18,987,501 8,587,500 30.00 2009-06-01
1166 2009-06-02 286,700 1,000 1.51 18,987,501 8,486,320 29.60 2009-05-29
1167 2009-05-27 285,700 -200 1.50 18,987,501 8,113,880 28.40 2009-05-25
1168 2009-05-26 285,900 -300 1.51 18,987,501 8,348,280 29.20 2009-05-22
1169 2009-05-22 286,200 3,400 1.51 18,987,501 7,956,360 27.80 2009-05-20
1170 2009-05-14 282,800 1,050 1.49 18,987,501 6,447,840 22.80 2009-05-12
1171 2009-05-13 281,750 350 1.48 18,987,501 5,071,500 18.00 2009-05-11
1172 2009-05-11 281,400 2,550 1.48 18,987,501 4,614,960 16.40 2009-05-07
1173 2009-05-08 278,850 3,850 1.47 18,987,501 5,075,070 18.20 2009-05-06
1174 2009-05-07 275,000 200 1.45 18,987,501 4,620,000 16.80 2009-05-05
1175 2009-05-06 274,800 50 1.45 18,987,501 4,396,800 16.00 2009-05-04
1176 2009-05-05 274,750 450 1.45 18,987,501 4,396,000 16.00 2009-04-30
1177 2009-04-20 274,300 2,000 1.44 18,987,501 4,772,820 17.40 2009-04-16
1178 2009-04-15 272,300 -50 1.43 18,987,501 4,792,480 17.60 2009-04-09
1179 2009-04-06 272,350 -1,000 1.43 18,987,501 4,303,130 15.80 2009-04-02
1180 2009-04-03 273,350 1,500 1.44 18,987,501 4,373,600 16.00 2009-04-01
1181 2009-04-02 271,850 14,500 1.43 18,987,501 3,751,530 13.80 2009-03-31
1182 2009-03-31 257,350 2,500 1.36 18,987,501 3,808,780 14.80 2009-03-27
1183 2009-02-18 254,850 2,000 1.34 18,987,501 4,587,300 18.00 2009-02-16
1184 2009-02-16 252,850 500 1.33 18,987,501 4,399,590 17.40 2009-02-12
1185 2009-01-19 252,350 3,000 1.33 18,987,501 3,583,370 14.20 2009-01-15
1186 2008-12-05 249,350 -500 1.31 18,987,501 3,740,250 15.00 2008-12-03
1187 2008-12-04 249,850 -143,650 1.32 18,987,501 3,447,930 13.80 2008-12-02
1188 2008-11-07 393,500 -366,350 2.07 18,987,501 6,138,600 15.60 2008-11-05
1189 2008-10-31 759,850 -42,000 4.00 18,987,501 9,878,050 13.00 2008-10-29
1190 2008-10-30 801,850 1,950 4.22 18,987,501 9,622,200 12.00 2008-10-28
1191 2008-10-28 799,900 -109,800 4.21 18,987,501 11,198,600 14.00 2008-10-24
1192 2008-10-23 909,700 -250 4.79 18,987,501 13,645,500 15.00 2008-10-21
1193 2008-10-20 909,950 -2,000 4.79 18,987,501 14,559,200 16.00 2008-10-16
1194 2008-10-16 911,950 4,900 4.80 18,987,501 14,591,200 16.00 2008-10-14
1195 2008-10-14 907,050 2,000 4.78 18,987,501 14,512,800 16.00 2008-10-10
1196 2008-10-08 905,050 -2,250 4.77 18,987,501 16,652,920 18.40 2008-10-03
1197 2008-10-03 907,300 -53,750 4.78 18,987,501 17,964,540 19.80 2008-09-30
1198 2008-10-02 961,050 -5,500 5.06 18,987,501 18,259,950 19.00 2008-09-29
1199 2008-09-29 966,550 4,850 5.09 18,987,501 21,264,100 22.00 2008-09-25
1200 2008-09-25 961,700 50 5.06 18,987,501 24,042,500 25.00 2008-09-23
1201 2008-09-19 961,650 500 5.06 18,987,501 31,734,450 33.00 2008-09-17
1202 2008-09-11 961,150 -250 5.06 18,987,501 33,640,250 35.00 2008-09-09
1203 2008-08-27 961,400 -200 5.06 18,987,501 32,303,040 33.60 2008-08-25
1204 2008-08-25 961,600 2,500 5.06 18,987,501 32,309,760 33.60 2008-08-20
1205 2008-08-21 959,100 1,000 5.05 18,987,501 30,691,200 32.00 2008-08-19
1206 2008-08-11 958,100 250 5.05 18,987,501 38,707,240 40.40 2008-08-07
1207 2008-08-04 957,850 -2,000 5.04 18,987,501 41,379,120 43.20 2008-07-31
1208 2008-07-29 959,850 600 5.06 18,987,501 35,706,420 37.20 2008-07-25
1209 2008-07-21 959,250 150 5.05 18,987,501 32,614,500 34.00 2008-07-17
1210 2008-07-18 959,100 -2,700 5.05 18,987,501 34,527,600 36.00 2008-07-16
1211 2008-07-11 961,800 -100 5.07 18,987,501 35,586,600 37.00 2008-07-09
1212 2008-07-10 961,900 -3,500 5.07 18,987,501 35,590,300 37.00 2008-07-08
1213 2008-07-04 965,400 -600 5.08 18,987,501 37,650,600 39.00 2008-07-02
1214 2008-07-02 966,000 -300 5.09 18,987,501 35,742,000 37.00 2008-06-27
1215 2008-06-30 966,300 -1,500 5.09 18,987,501 34,400,280 35.60 2008-06-26
1216 2008-06-19 967,800 -800 5.10 18,987,501 37,744,200 39.00 2008-06-17
1217 2008-06-17 968,600 -5,500 5.10 18,987,501 38,162,840 39.40 2008-06-13
1218 2008-06-11 974,100 -2,550 5.13 18,987,501 40,327,740 41.40 2008-06-06
1219 2008-06-06 976,650 -1,500 5.14 18,987,501 39,456,660 40.40 2008-06-04
1220 2008-05-20 978,150 200 5.15 18,987,501 45,973,050 47.00 2008-05-16
1221 2008-05-16 977,950 500 5.15 18,987,501 46,941,600 48.00 2008-05-14
1222 2008-05-14 977,450 -350 5.15 18,987,501 44,962,700 46.00 2008-05-09
1223 2008-05-13 977,800 200 5.15 18,987,501 47,912,200 49.00 2008-05-08
1224 2008-05-09 977,600 1,000 5.15 18,987,501 47,902,400 49.00 2008-05-07
1225 2008-05-08 976,600 150 5.14 18,987,501 46,876,800 48.00 2008-05-06
1226 2008-04-28 976,450 -3,000 5.14 18,987,501 43,744,960 44.80 2008-04-24
1227 2008-04-24 979,450 -1,750 5.16 18,987,501 36,239,650 37.00 2008-04-22
1228 2008-04-23 981,200 800 5.17 18,987,501 33,360,800 34.00 2008-04-21
1229 2008-04-21 980,400 300 5.16 18,987,501 37,255,200 38.00 2008-04-17
1230 2008-04-11 980,100 250 5.16 18,987,501 40,772,160 41.60 2008-04-09
1231 2008-04-10 979,850 4,000 5.16 18,987,501 40,761,760 41.60 2008-04-08
1232 2008-04-09 975,850 -200 5.14 18,987,501 39,424,340 40.40 2008-04-07
1233 2008-04-01 976,050 -13,750 5.14 18,987,501 39,627,630 40.60 2008-03-28
1234 2008-03-31 989,800 650 5.21 18,987,501 37,612,400 38.00 2008-03-27
1235 2008-03-27 989,150 2,500 5.21 18,987,500 44,709,580 45.20 2008-03-25
1236 2008-03-26 986,650 -500 5.20 18,987,500 43,412,600 44.00 2008-03-20
1237 2008-03-11 987,150 10,000 5.20 18,987,500 56,267,550 57.00 2008-03-07
1238 2008-03-10 977,150 500 5.15 18,987,500 61,560,450 63.00 2008-03-06
1239 2008-03-03 976,650 1,300 5.14 18,987,500 64,458,900 66.00 2008-02-28
1240 2008-02-29 975,350 -1,200 5.14 18,987,500 68,274,500 70.00 2008-02-27
1241 2008-02-27 976,550 1,500 5.14 18,987,500 64,452,300 66.00 2008-02-25
1242 2008-02-26 975,050 1,250 5.14 18,987,500 66,303,400 68.00 2008-02-22
1243 2008-02-22 973,800 500 5.13 18,987,500 67,192,200 69.00 2008-02-20
1244 2008-02-20 973,300 850 5.13 18,987,500 68,131,000 70.00 2008-02-18
1245 2008-02-19 972,450 2,000 5.12 18,987,500 61,264,350 63.00 2008-02-15
1246 2008-02-18 970,450 2,500 5.11 18,987,500 61,138,350 63.00 2008-02-14
1247 2008-02-15 967,950 2,500 5.10 18,987,500 60,012,900 62.00 2008-02-13
1248 2008-02-13 965,450 -500 5.08 18,987,500 59,857,900 62.00 2008-02-11
1249 2008-02-05 965,950 500 5.09 18,987,500 57,957,000 60.00 2008-02-01
1250 2008-02-04 965,450 4,950 5.08 18,987,500 56,961,550 59.00 2008-01-31
1251 2008-02-01 960,500 -2,900 5.06 18,987,500 56,669,500 59.00 2008-01-30
1252 2008-01-31 963,400 -1,500 5.07 18,987,500 64,547,800 67.00 2008-01-29
1253 2008-01-29 964,900 -550 5.08 18,987,500 66,578,100 69.00 2008-01-25
1254 2008-01-25 965,450 250 5.08 18,987,500 69,512,400 72.00 2008-01-23
1255 2008-01-23 965,200 150 5.08 18,987,500 75,285,600 78.00 2008-01-21
1256 2008-01-22 965,050 300 5.08 18,987,500 81,064,200 84.00 2008-01-18
1257 2008-01-21 964,750 3,850 5.08 18,987,500 81,039,000 84.00 2008-01-17
1258 2008-01-18 960,900 1,750 5.06 18,987,500 74,950,200 78.00 2008-01-16
1259 2008-01-16 959,150 3,000 5.05 18,987,500 88,241,800 92.00 2008-01-14
1260 2008-01-15 956,150 1,000 5.04 18,987,500 88,921,950 93.00 2008-01-11
1261 2008-01-14 955,150 -129,500 5.03 18,987,500 76,412,000 80.00 2008-01-10
1262 2008-01-09 1,084,650 250 5.71 18,987,500 84,602,700 78.00 2008-01-07
1263 2008-01-08 1,084,400 976,730 5.71 18,987,500 84,583,200 78.00 2008-01-04
1264 2007-12-20 107,670 -969,030 0.57 18,987,500 9,776,436 90.80 2007-12-18
1265 2007-12-19 1,076,700 -100 5.67 18,987,500 94,749,600 88.00 2007-12-17
1266 2007-12-18 1,076,800 2,400 5.67 18,987,500 104,018,880 96.60 2007-12-14
1267 2007-12-17 1,074,400 500 5.66 18,987,500 105,935,840 98.60 2007-12-13
1268 2007-12-14 1,073,900 100 5.66 18,987,500 109,323,020 101.8 2007-12-12
1269 2007-12-13 1,073,800 200 5.66 18,987,500 114,896,600 107.0 2007-12-11
1270 2007-12-11 1,073,600 -300 5.65 18,987,500 105,856,960 98.60 2007-12-07
1271 2007-12-10 1,073,900 1,800 5.66 18,987,500 102,664,840 95.60 2007-12-06
1272 2007-12-07 1,072,100 -3,800 5.65 18,987,500 109,997,460 102.6 2007-12-05
1273 2007-12-06 1,075,900 5,500 5.67 18,987,500 110,387,340 102.6 2007-12-04
1274 2007-12-05 1,070,400 5,300 5.64 18,987,500 98,476,800 92.00 2007-12-03
1275 2007-12-04 1,065,100 2,000 5.61 18,987,500 92,237,660 86.60 2007-11-30
1276 2007-12-03 1,063,100 600 5.60 18,987,500 86,111,100 81.00 2007-11-29
1277 2007-11-28 1,062,500 600 5.60 18,987,500 86,487,500 81.40 2007-11-26
1278 2007-11-27 1,061,900 -1,300 5.59 18,987,500 86,651,040 81.60 2007-11-23
1279 2007-11-26 1,063,200 200 5.60 18,987,500 83,142,240 78.20 2007-11-22
1280 2007-11-23 1,063,000 800 5.60 18,987,500 85,890,400 80.80 2007-11-21
1281 2007-11-22 1,062,200 1,300 5.59 18,987,500 83,276,480 78.40 2007-11-20
1282 2007-11-21 1,060,900 1,200 5.59 18,987,500 84,659,820 79.80 2007-11-19
1283 2007-11-20 1,059,700 2,000 5.58 18,987,500 80,113,320 75.60 2007-11-16
1284 2007-11-19 1,057,700 100 5.57 18,987,500 79,962,120 75.60 2007-11-15
1285 2007-11-12 1,057,600 100 5.57 18,987,500 83,338,880 78.80 2007-11-08
1286 2007-11-06 1,057,500 500 5.57 18,987,500 86,715,000 82.00 2007-11-02
1287 2007-11-05 1,057,000 300 5.57 18,987,500 87,942,400 83.20 2007-11-01
1288 2007-11-02 1,056,700 14,500 5.57 18,987,500 84,324,660 79.80 2007-10-31
1289 2007-10-30 1,042,200 1,400 5.49 18,987,500 81,708,480 78.40 2007-10-26
1290 2007-10-29 1,040,800 20,900 5.48 18,987,500 74,313,120 71.40 2007-10-25
1291 2007-10-26 1,019,900 -10,600 5.37 18,987,500 74,452,700 73.00 2007-10-24
1292 2007-10-24 1,030,500 500 5.43 18,987,500 77,081,400 74.80 2007-10-22
1293 2007-10-23 1,030,000 2,500 5.42 18,987,500 78,280,000 76.00 2007-10-18
1294 2007-10-22 1,027,500 3,000 5.41 18,987,500 79,734,000 77.60 2007-10-17
1295 2007-10-17 1,024,500 1,000 5.40 18,987,500 87,082,500 85.00 2007-10-15
1296 2007-10-16 1,023,500 -200 5.39 18,987,500 77,786,000 76.00 2007-10-12
1297 2007-10-09 1,023,700 -1,000 5.39 18,987,500 84,557,620 82.60 2007-10-05
1298 2007-10-08 1,024,700 -200 5.40 18,987,500 85,869,860 83.80 2007-10-04
1299 2007-10-05 1,024,900 1,000 5.40 18,987,500 84,041,800 82.00 2007-10-03
1300 2007-10-03 1,023,900 14,400 5.39 18,987,500 84,778,920 82.80 2007-09-28
1301 2007-10-02 1,009,500 5,500 5.32 18,987,500 81,971,400 81.20 2007-09-27
1302 2007-09-28 1,004,000 3,500 5.29 18,987,500 84,135,200 83.80 2007-09-25
1303 2007-09-27 1,000,500 4,500 5.27 18,987,500 86,043,000 86.00 2007-09-24
1304 2007-09-25 996,000 1,500 5.25 18,987,500 88,444,800 88.80 2007-09-21
1305 2007-09-24 994,500 -2,500 5.24 18,987,500 89,703,900 90.20 2007-09-20
1306 2007-09-21 997,000 3,000 5.25 18,987,500 83,748,000 84.00 2007-09-19
1307 2007-09-20 994,000 2,500 5.24 18,987,500 84,092,400 84.60 2007-09-18
1308 2007-09-17 991,500 -100 5.22 18,987,500 81,699,600 82.40 2007-09-13
1309 2007-09-13 991,600 5,500 5.22 18,987,500 83,294,400 84.00 2007-09-11
1310 2007-09-12 986,100 3,000 5.19 18,987,500 84,607,380 85.80 2007-09-10
1311 2007-09-11 983,100 16,000 5.18 18,987,500 87,299,280 88.80 2007-09-07
1312 2007-09-10 967,100 24,200 5.09 18,987,500 86,845,580 89.80 2007-09-06
1313 2007-09-07 942,900 17,500 4.97 18,987,500 82,220,880 87.20 2007-09-05
1314 2007-09-06 925,400 18,700 4.87 18,987,500 79,214,240 85.60 2007-09-04
1315 2007-09-05 906,700 20,400 4.78 18,987,500 77,794,860 85.80 2007-09-03
1316 2007-09-03 886,300 13,100 4.67 18,987,500 77,639,880 87.60 2007-08-30
1317 2007-08-31 873,200 -200 4.60 18,987,500 78,238,720 89.60 2007-08-29
1318 2007-08-30 873,400 -2,700 4.60 18,987,500 77,557,920 88.80 2007-08-28
1319 2007-08-29 876,100 -900 4.61 18,987,500 81,827,740 93.40 2007-08-27
1320 2007-08-28 877,000 -8,700 4.62 18,987,500 68,406,000 78.00 2007-08-24
1321 2007-08-27 885,700 7,300 4.66 18,987,500 55,976,240 63.20 2007-08-23
1322 2007-08-24 878,400 -4,200 4.63 18,987,500 53,582,400 61.00 2007-08-22
1323 2007-08-23 882,600 3,100 4.65 18,987,500 57,015,960 64.60 2007-08-21
1324 2007-08-22 879,500 25,200 4.63 18,987,500 63,148,100 71.80 2007-08-20
1325 2007-08-21 854,300 35,600 4.50 18,987,500 55,529,500 65.00 2007-08-17
1326 2007-07-19 818,700 -12,000 4.31 18,987,500 92,349,360 112.8 2007-07-17
1327 2007-07-18 830,700 -40,300 4.37 18,987,500 84,565,260 101.8 2007-07-16
1328 2007-07-17 871,000 -800 4.59 18,987,500 77,519,000 89.00 2007-07-13
1329 2007-07-16 871,800 -40,700 4.59 18,987,500 76,544,040 87.80 2007-07-12
1330 2007-07-13 912,500 -31,700 4.81 18,987,500 73,912,500 81.00 2007-07-11
1331 2007-07-12 944,200 -7,400 4.97 18,987,500 71,570,360 75.80 2007-07-10
1332 2007-07-11 951,600 -4,000 5.01 18,987,500 65,470,080 68.80 2007-07-09
1333 2007-07-10 955,600 -8,100 5.03 18,987,500 63,069,600 66.00 2007-07-06
1334 2007-07-09 963,700 -1,900 5.08 18,987,500 62,255,020 64.60 2007-07-05
1335 2007-07-06 965,600 -17,500 5.09 18,987,500 57,742,880 59.80 2007-07-04
1336 2007-07-05 983,100 -2,000 5.18 18,987,500 59,969,100 61.00 2007-07-03
1337 2007-07-04 985,100 1,500 5.19 18,987,500 61,076,200 62.00 2007-06-29
1338 2007-06-28 983,600 -100 5.18 18,987,500 66,491,360 67.60 2007-06-26
1339 2007-06-27 983,700 100 5.18 18,987,500 67,285,080 68.40 2007-06-25
1340 2007-06-26 983,600 5.18 18,987,500 69,442,160 70.60 2007-06-22

Copyright & disclaimer, Privacy policy

Back to top