Jiangxi Copper Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00358  1997-06-12    
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

Tung Shing Securities (Brokers) Limited 東盛證券(經紀)有限公司

CCASSID: B01545

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 2026-02-05 45.30 2026-02-03
2 2026-02-04 43.36 2026-02-02
3 2026-02-03 47.46 2026-01-30
4 2017-01-25 0 -1,262,000 0.00 1,387,482,000 0 12.24 2017-01-23
5 2017-01-24 1,262,000 -27,000 0.09 1,387,482,000 15,144,000 12.00 2017-01-20
6 2017-01-23 1,289,000 6,000 0.09 1,387,482,000 15,596,900 12.10 2017-01-19
7 2017-01-20 1,283,000 -61,000 0.09 1,387,482,000 15,344,680 11.96 2017-01-18
8 2017-01-18 1,344,000 10,000 0.10 1,387,482,000 15,939,840 11.86 2017-01-16
9 2017-01-17 1,334,000 4,000 0.10 1,387,482,000 15,687,840 11.76 2017-01-13
10 2017-01-16 1,330,000 -1,000 0.10 1,387,482,000 15,773,800 11.86 2017-01-12
11 2017-01-13 1,331,000 -78,000 0.10 1,387,482,000 15,892,140 11.94 2017-01-11
12 2017-01-12 1,409,000 -6,000 0.10 1,387,482,000 16,118,960 11.44 2017-01-10
13 2017-01-11 1,415,000 -1,000 0.10 1,387,482,000 15,819,700 11.18 2017-01-09
14 2017-01-10 1,416,000 16,000 0.10 1,387,482,000 16,085,760 11.36 2017-01-06
15 2017-01-09 1,400,000 19,000 0.10 1,387,482,000 15,792,000 11.28 2017-01-05
16 2017-01-05 1,381,000 -1,000 0.10 1,387,482,000 15,329,100 11.10 2017-01-03
17 2017-01-04 1,382,000 1,000 0.10 1,387,482,000 14,953,240 10.82 2016-12-30
18 2016-12-30 1,381,000 3,000 0.10 1,387,482,000 14,887,180 10.78 2016-12-28
19 2016-12-29 1,378,000 10,000 0.10 1,387,482,000 14,689,480 10.66 2016-12-23
20 2016-12-28 1,368,000 -1,000 0.10 1,387,482,000 14,555,520 10.64 2016-12-22
21 2016-12-22 1,369,000 -1,000 0.10 1,387,482,000 15,305,420 11.18 2016-12-20
22 2016-12-21 1,370,000 99,000 0.10 1,387,482,000 15,618,000 11.40 2016-12-19
23 2016-12-19 1,271,000 22,000 0.09 1,387,482,000 15,048,640 11.84 2016-12-15
24 2016-12-16 1,249,000 -3,000 0.09 1,387,482,000 15,362,700 12.30 2016-12-14
25 2016-12-15 1,252,000 65,000 0.09 1,387,482,000 15,524,800 12.40 2016-12-13
26 2016-12-14 1,187,000 4,000 0.09 1,387,482,000 14,433,920 12.16 2016-12-12
27 2016-12-13 1,183,000 -2,000 0.09 1,387,482,000 14,621,880 12.36 2016-12-09
28 2016-12-12 1,185,000 -13,000 0.09 1,387,482,000 14,765,100 12.46 2016-12-08
29 2016-12-09 1,198,000 -2,000 0.09 1,387,482,000 15,142,720 12.64 2016-12-07
30 2016-12-08 1,200,000 -1,000 0.09 1,387,482,000 14,688,000 12.24 2016-12-06
31 2016-12-07 1,201,000 -4,000 0.09 1,387,482,000 14,387,980 11.98 2016-12-05
32 2016-12-06 1,205,000 13,000 0.09 1,387,482,000 14,556,400 12.08 2016-12-02
33 2016-12-05 1,192,000 -14,000 0.09 1,387,482,000 14,756,960 12.38 2016-12-01
34 2016-12-02 1,206,000 16,000 0.09 1,387,482,000 14,303,160 11.86 2016-11-30
35 2016-12-01 1,190,000 -28,000 0.09 1,387,482,000 14,470,400 12.16 2016-11-29
36 2016-11-29 1,218,000 -3,000 0.09 1,387,482,000 15,468,600 12.70 2016-11-25
37 2016-11-28 1,221,000 -11,000 0.09 1,387,482,000 15,384,600 12.60 2016-11-24
38 2016-11-25 1,232,000 -3,000 0.09 1,387,482,000 14,586,880 11.84 2016-11-23
39 2016-11-24 1,235,000 7,000 0.09 1,387,482,000 14,671,800 11.88 2016-11-22
40 2016-11-23 1,228,000 -2,000 0.09 1,387,482,000 14,367,600 11.70 2016-11-21
41 2016-11-22 1,230,000 -40,000 0.09 1,387,482,000 13,972,800 11.36 2016-11-18
42 2016-11-21 1,270,000 10,000 0.09 1,387,482,000 14,401,800 11.34 2016-11-17
43 2016-11-18 1,260,000 14,000 0.09 1,387,482,000 14,414,400 11.44 2016-11-16
44 2016-11-17 1,246,000 4,000 0.09 1,387,482,000 14,129,640 11.34 2016-11-15
45 2016-11-16 1,242,000 -28,000 0.09 1,387,482,000 14,804,640 11.92 2016-11-14
46 2016-11-15 1,270,000 -206,000 0.09 1,387,482,000 15,824,200 12.46 2016-11-11
47 2016-11-14 1,476,000 180,000 0.11 1,387,482,000 16,944,480 11.48 2016-11-10
48 2016-11-11 1,296,000 -12,000 0.09 1,387,482,000 13,089,600 10.10 2016-11-09
49 2016-11-09 1,308,000 -15,000 0.09 1,387,482,000 12,687,600 9.700 2016-11-07
50 2016-11-07 1,323,000 10,000 0.10 1,387,482,000 12,118,680 9.160 2016-11-03
51 2016-10-31 1,313,000 -30,000 0.09 1,387,482,000 12,210,900 9.300 2016-10-27
52 2016-10-28 1,343,000 20,000 0.10 1,387,482,000 12,583,910 9.370 2016-10-26
53 2016-10-27 1,323,000 -12,000 0.10 1,387,482,000 12,356,820 9.340 2016-10-25
54 2016-10-24 1,335,000 10,000 0.10 1,387,482,000 12,015,000 9.000 2016-10-19
55 2016-10-13 1,325,000 -10,000 0.10 1,387,482,000 11,991,250 9.050 2016-10-11
56 2016-09-27 1,335,000 -10,000 0.10 1,387,482,000 12,215,250 9.150 2016-09-23
57 2016-09-22 1,345,000 -7,000 0.10 1,387,482,000 12,051,200 8.960 2016-09-20
58 2016-09-21 1,352,000 -120,000 0.10 1,387,482,000 12,127,440 8.970 2016-09-19
59 2016-09-20 1,472,000 -5,000 0.11 1,387,482,000 13,174,400 8.950 2016-09-15
60 2016-09-19 1,477,000 5,000 0.11 1,387,482,000 13,027,140 8.820 2016-09-14
61 2016-09-15 1,472,000 130,000 0.11 1,387,482,000 13,100,800 8.900 2016-09-13
62 2016-09-13 1,342,000 2,000 0.10 1,387,482,000 12,507,440 9.320 2016-09-09
63 2016-08-19 1,340,000 -10,000 0.10 1,387,482,000 12,247,600 9.140 2016-08-17
64 2016-08-15 1,350,000 -10,000 0.10 1,387,482,000 12,717,000 9.420 2016-08-11
65 2016-08-09 1,360,000 -10,000 0.10 1,387,482,000 12,471,200 9.170 2016-08-05
66 2016-08-08 1,370,000 -50,000 0.10 1,387,482,000 12,480,700 9.110 2016-08-04
67 2016-08-05 1,420,000 50,000 0.10 1,387,482,000 12,794,200 9.010 2016-08-03
68 2016-08-03 1,370,000 10,000 0.10 1,387,482,000 12,179,300 8.890 2016-07-29
69 2016-08-01 1,360,000 15,000 0.10 1,387,482,000 12,430,400 9.140 2016-07-28
70 2016-07-29 1,345,000 -10,000 0.10 1,387,482,000 12,374,000 9.200 2016-07-27
71 2016-07-27 1,355,000 -6,000 0.10 1,387,482,000 12,615,050 9.310 2016-07-25
72 2016-07-26 1,361,000 -2,000 0.10 1,387,482,000 12,807,010 9.410 2016-07-22
73 2016-07-25 1,363,000 -4,000 0.10 1,387,482,000 12,921,240 9.480 2016-07-21
74 2016-07-22 1,367,000 2,000 0.10 1,387,482,000 12,972,830 9.490 2016-07-20
75 2016-07-21 1,365,000 3,000 0.10 1,387,482,000 12,885,600 9.440 2016-07-19
76 2016-07-20 1,362,000 8,000 0.10 1,387,482,000 12,925,380 9.490 2016-07-18
77 2016-07-19 1,354,000 2,000 0.10 1,387,482,000 13,025,480 9.620 2016-07-15
78 2016-07-18 1,352,000 1,000 0.10 1,387,482,000 13,236,080 9.790 2016-07-14
79 2016-07-15 1,351,000 -30,000 0.10 1,387,482,000 13,266,820 9.820 2016-07-13
80 2016-07-13 1,381,000 11,000 0.10 1,387,482,000 12,939,970 9.370 2016-07-11
81 2016-07-12 1,370,000 -12,000 0.10 1,387,482,000 12,467,000 9.100 2016-07-08
82 2016-07-08 1,382,000 2,000 0.10 1,387,482,000 12,728,220 9.210 2016-07-06
83 2016-07-06 1,380,000 -29,000 0.10 1,387,482,000 12,889,200 9.340 2016-07-04
84 2016-07-05 1,409,000 11,000 0.10 1,387,482,000 12,159,670 8.630 2016-06-30
85 2016-07-04 1,398,000 3,000 0.10 1,387,482,000 11,938,920 8.540 2016-06-29
86 2016-06-27 1,395,000 -2,000 0.10 1,387,482,000 11,913,300 8.540 2016-06-23
87 2016-06-14 1,397,000 -4,000 0.10 1,387,482,000 12,028,170 8.610 2016-06-10
88 2016-06-13 1,401,000 2,000 0.10 1,387,482,000 12,272,760 8.760 2016-06-08
89 2016-06-10 1,399,000 -5,000 0.10 1,387,482,000 12,604,990 9.010 2016-06-07
90 2016-06-08 1,404,000 4,000 0.10 1,387,482,000 12,046,320 8.580 2016-06-06
91 2016-06-07 1,400,000 10,000 0.10 1,387,482,000 11,760,000 8.400 2016-06-03
92 2016-06-02 1,390,000 -7,000 0.10 1,387,482,000 11,606,500 8.350 2016-05-31
93 2016-05-26 1,397,000 5,000 0.10 1,387,482,000 11,595,100 8.300 2016-05-24
94 2016-05-23 1,392,000 5,000 0.10 1,387,482,000 11,832,000 8.500 2016-05-19
95 2016-05-05 1,387,000 5,000 0.10 1,387,482,000 12,815,880 9.240 2016-05-03
96 2016-05-04 1,382,000 5,000 0.10 1,387,482,000 13,115,180 9.490 2016-04-29
97 2016-04-28 1,377,000 5,000 0.10 1,387,482,000 13,081,500 9.500 2016-04-26
98 2016-04-25 1,372,000 -10,000 0.10 1,387,482,000 13,857,200 10.10 2016-04-21
99 2016-04-22 1,382,000 -4,000 0.10 1,387,482,000 13,488,320 9.760 2016-04-20
100 2016-04-21 1,386,000 -40,000 0.10 1,387,482,000 13,665,960 9.860 2016-04-19
101 2016-04-20 1,426,000 -50,000 0.10 1,387,482,000 13,632,560 9.560 2016-04-18
102 2016-04-15 1,476,000 -696,000 0.11 1,387,482,000 14,966,640 10.14 2016-04-13
103 2016-04-12 2,172,000 161,000 0.16 1,387,482,000 19,700,040 9.070 2016-04-08
104 2016-04-08 2,011,000 50,000 0.14 1,387,482,000 18,199,550 9.050 2016-04-06
105 2016-04-05 1,961,000 -1,000 0.14 1,387,482,000 18,256,910 9.310 2016-03-31
106 2016-04-01 1,962,000 -12,000 0.14 1,387,482,000 18,599,760 9.480 2016-03-30
107 2016-03-24 1,974,000 325,000 0.14 1,387,482,000 19,226,760 9.740 2016-03-22
108 2016-03-23 1,649,000 254,000 0.12 1,387,482,000 16,391,060 9.940 2016-03-21
109 2016-03-22 1,395,000 -11,000 0.10 1,387,482,000 13,726,800 9.840 2016-03-18
110 2016-03-21 1,406,000 -254,000 0.10 1,387,482,000 13,820,980 9.830 2016-03-17
111 2016-03-18 1,660,000 275,000 0.12 1,387,482,000 15,570,800 9.380 2016-03-16
112 2016-03-15 1,385,000 -4,000 0.10 1,387,482,000 13,392,950 9.670 2016-03-11
113 2016-03-11 1,389,000 4,000 0.10 1,387,482,000 13,264,950 9.550 2016-03-09
114 2016-03-09 1,385,000 -12,000 0.10 1,387,482,000 13,933,100 10.06 2016-03-07
115 2016-03-04 1,397,000 -14,000 0.10 1,387,482,000 13,047,980 9.340 2016-03-02
116 2016-03-01 1,411,000 -1,000 0.10 1,387,482,000 11,838,290 8.390 2016-02-26
117 2016-02-24 1,412,000 1,000 0.10 1,387,482,000 11,959,640 8.470 2016-02-22
118 2016-02-22 1,411,000 -5,000 0.10 1,387,482,000 11,626,640 8.240 2016-02-18
119 2016-02-19 1,416,000 -184,000 0.10 1,387,482,000 11,356,320 8.020 2016-02-17
120 2016-02-18 1,600,000 -143,000 0.12 1,387,482,000 12,944,000 8.090 2016-02-16
121 2016-02-17 1,743,000 -385,000 0.13 1,387,482,000 14,066,010 8.070 2016-02-15
122 2016-02-15 2,128,000 -46,000 0.15 1,387,482,000 16,300,480 7.660 2016-02-11
123 2016-02-12 2,174,000 -5,000 0.16 1,387,482,000 17,522,440 8.060 2016-02-05
124 2016-02-05 2,179,000 457,000 0.16 1,387,482,000 15,928,490 7.310 2016-02-03
125 2016-02-04 1,722,000 20,000 0.12 1,387,482,000 12,777,240 7.420 2016-02-02
126 2016-02-03 1,702,000 130,000 0.12 1,387,482,000 12,901,160 7.580 2016-02-01
127 2016-02-02 1,572,000 -10,000 0.11 1,387,482,000 12,230,160 7.780 2016-01-29
128 2016-01-29 1,582,000 10,000 0.11 1,387,482,000 11,817,540 7.470 2016-01-27
129 2016-01-22 1,572,000 18,000 0.11 1,387,482,000 12,230,160 7.780 2016-01-20
130 2016-01-20 1,554,000 2,000 0.11 1,387,482,000 12,432,000 8.000 2016-01-18
131 2016-01-18 1,552,000 -10,000 0.11 1,387,482,000 13,036,800 8.400 2016-01-14
132 2016-01-15 1,562,000 10,000 0.11 1,387,482,000 12,964,600 8.300 2016-01-13
133 2016-01-14 1,552,000 140,000 0.11 1,387,482,000 12,772,960 8.230 2016-01-12
134 2016-01-12 1,412,000 10,000 0.10 1,387,482,000 12,100,840 8.570 2016-01-08
135 2016-01-04 1,402,000 -10,000 0.10 1,387,482,000 12,646,040 9.020 2015-12-29
136 2015-12-29 1,412,000 -6,000 0.10 1,387,482,000 12,496,200 8.850 2015-12-23
137 2015-12-17 1,418,000 -8,000 0.10 1,387,482,000 11,783,580 8.310 2015-12-15
138 2015-12-14 1,426,000 -10,000 0.10 1,387,482,000 12,106,740 8.490 2015-12-10
139 2015-12-11 1,436,000 6,000 0.10 1,387,482,000 12,292,160 8.560 2015-12-09
140 2015-12-10 1,430,000 2,000 0.10 1,387,482,000 12,684,100 8.870 2015-12-08
141 2015-12-09 1,428,000 -10,000 0.10 1,387,482,000 12,951,960 9.070 2015-12-07
142 2015-12-02 1,438,000 -8,000 0.10 1,387,482,000 13,330,260 9.270 2015-11-30
143 2015-12-01 1,446,000 -3,000 0.10 1,387,482,000 13,505,640 9.340 2015-11-27
144 2015-11-30 1,449,000 -9,000 0.10 1,387,482,000 13,779,990 9.510 2015-11-26
145 2015-11-27 1,458,000 -4,000 0.11 1,387,482,000 13,705,200 9.400 2015-11-25
146 2015-11-25 1,462,000 2,000 0.11 1,387,482,000 13,976,720 9.560 2015-11-23
147 2015-11-23 1,460,000 10,000 0.11 1,387,482,000 13,986,800 9.580 2015-11-19
148 2015-11-17 1,450,000 10,000 0.10 1,387,482,000 14,210,000 9.800 2015-11-13
149 2015-11-12 1,440,000 15,000 0.10 1,387,482,000 14,889,600 10.34 2015-11-10
150 2015-11-10 1,425,000 -12,000 0.10 1,387,482,000 15,019,500 10.54 2015-11-06
151 2015-11-09 1,437,000 -10,000 0.10 1,387,482,000 15,289,680 10.64 2015-11-05
152 2015-11-06 1,447,000 -10,000 0.10 1,387,482,000 15,685,480 10.84 2015-11-04
153 2015-10-30 1,457,000 -5,000 0.11 1,387,482,000 15,356,780 10.54 2015-10-28
154 2015-10-29 1,462,000 -1,000 0.11 1,387,482,000 15,672,640 10.72 2015-10-27
155 2015-10-26 1,463,000 5,000 0.11 1,387,482,000 15,537,060 10.62 2015-10-22
156 2015-10-22 1,458,000 9,000 0.11 1,387,482,000 15,979,680 10.96 2015-10-19
157 2015-10-20 1,449,000 -10,000 0.10 1,387,482,000 15,996,960 11.04 2015-10-16
158 2015-10-19 1,459,000 1,000 0.11 1,387,482,000 16,282,440 11.16 2015-10-15
159 2015-10-14 1,458,000 -18,000 0.11 1,387,482,000 16,358,760 11.22 2015-10-12
160 2015-10-13 1,476,000 -15,000 0.11 1,387,482,000 15,940,800 10.80 2015-10-09
161 2015-10-12 1,491,000 7,000 0.11 1,387,482,000 15,864,240 10.64 2015-10-08
162 2015-10-09 1,484,000 -17,000 0.11 1,387,482,000 16,145,920 10.88 2015-10-07
163 2015-10-08 1,501,000 30,000 0.11 1,387,482,000 15,010,000 10.00 2015-10-06
164 2015-09-30 1,471,000 10,000 0.11 1,387,482,000 14,239,280 9.680 2015-09-25
165 2015-09-23 1,461,000 10,000 0.11 1,387,482,000 15,282,060 10.46 2015-09-21
166 2015-09-21 1,451,000 -20,000 0.10 1,387,482,000 15,786,880 10.88 2015-09-17
167 2015-09-18 1,471,000 -2,000 0.11 1,387,482,000 15,210,140 10.34 2015-09-16
168 2015-09-17 1,473,000 -3,000 0.11 1,387,482,000 14,965,680 10.16 2015-09-15
169 2015-09-14 1,476,000 -4,000 0.11 1,387,482,000 15,438,960 10.46 2015-09-10
170 2015-09-10 1,480,000 2,000 0.11 1,387,482,000 14,533,600 9.820 2015-09-08
171 2015-09-09 1,478,000 -5,000 0.11 1,387,482,000 13,863,640 9.380 2015-09-07
172 2015-09-08 1,483,000 -13,000 0.11 1,387,482,000 13,658,430 9.210 2015-09-04
173 2015-09-07 1,496,000 16,000 0.11 1,387,482,000 13,613,600 9.100 2015-09-02
174 2015-09-04 1,480,000 -4,000 0.11 1,387,482,000 14,489,200 9.790 2015-09-01
175 2015-08-31 1,484,000 1,000 0.11 1,387,482,000 14,454,160 9.740 2015-08-27
176 2015-08-28 1,483,000 2,000 0.11 1,387,482,000 13,925,370 9.390 2015-08-26
177 2015-08-27 1,481,000 11,000 0.11 1,387,482,000 13,684,440 9.240 2015-08-25
178 2015-08-26 1,470,000 11,000 0.11 1,387,482,000 13,832,700 9.410 2015-08-24
179 2015-08-25 1,459,000 1,000 0.11 1,387,482,000 14,575,410 9.990 2015-08-21
180 2015-08-24 1,458,000 -5,000 0.11 1,387,482,000 14,784,120 10.14 2015-08-20
181 2015-08-21 1,463,000 -1,000 0.11 1,387,482,000 15,302,980 10.46 2015-08-19
182 2015-08-17 1,464,000 -5,000 0.11 1,387,482,000 16,074,720 10.98 2015-08-13
183 2015-08-14 1,469,000 5,000 0.11 1,387,482,000 15,747,680 10.72 2015-08-12
184 2015-08-13 1,464,000 -11,000 0.11 1,387,482,000 15,694,080 10.72 2015-08-11
185 2015-08-12 1,475,000 35,000 0.11 1,387,482,000 15,930,000 10.80 2015-08-10
186 2015-08-06 1,440,000 -104,000 0.10 1,387,482,000 14,947,200 10.38 2015-08-04
187 2015-08-05 1,544,000 -28,000 0.11 1,387,482,000 15,872,320 10.28 2015-08-03
188 2015-08-03 1,572,000 6,000 0.11 1,387,482,000 16,443,120 10.46 2015-07-30
189 2015-07-30 1,566,000 2,000 0.11 1,387,482,000 16,129,800 10.30 2015-07-28
190 2015-07-29 1,564,000 6,000 0.11 1,387,482,000 16,140,480 10.32 2015-07-27
191 2015-07-27 1,558,000 1,000 0.11 1,387,482,000 17,418,440 11.18 2015-07-23
192 2015-07-24 1,557,000 4,000 0.11 1,387,482,000 17,095,860 10.98 2015-07-22
193 2015-07-23 1,553,000 -10,000 0.11 1,387,482,000 17,362,540 11.18 2015-07-21
194 2015-07-21 1,563,000 -11,000 0.11 1,387,482,000 17,474,340 11.18 2015-07-17
195 2015-07-17 1,574,000 5,000 0.11 1,387,482,000 17,219,560 10.94 2015-07-15
196 2015-07-16 1,569,000 10,000 0.11 1,387,482,000 17,415,900 11.10 2015-07-14
197 2015-07-15 1,559,000 -11,000 0.11 1,387,482,000 17,834,960 11.44 2015-07-13
198 2015-07-14 1,570,000 15,000 0.11 1,387,482,000 17,835,200 11.36 2015-07-10
199 2015-07-13 1,555,000 -1,000 0.11 1,387,482,000 16,607,400 10.68 2015-07-09
200 2015-07-10 1,556,000 -9,000 0.11 1,387,482,000 15,622,240 10.04 2015-07-08
201 2015-07-09 1,565,000 12,000 0.11 1,387,482,000 17,089,800 10.92 2015-07-07
202 2015-07-08 1,553,000 16,000 0.11 1,387,482,000 18,232,220 11.74 2015-07-06
203 2015-07-07 1,537,000 11,000 0.11 1,387,482,000 18,966,580 12.34 2015-07-03
204 2015-07-06 1,526,000 21,000 0.11 1,387,482,000 19,258,120 12.62 2015-07-02
205 2015-07-03 1,505,000 19,000 0.11 1,387,482,000 19,474,700 12.94 2015-06-30
206 2015-06-30 1,486,000 11,000 0.11 1,387,482,000 19,644,920 13.22 2015-06-26
207 2015-06-29 1,475,000 1,000 0.11 1,387,482,000 20,060,000 13.60 2015-06-25
208 2015-06-26 1,474,000 5,000 0.11 1,387,482,000 20,341,200 13.80 2015-06-24
209 2015-06-25 1,469,000 -1,000 0.11 1,387,482,000 20,448,480 13.92 2015-06-23
210 2015-06-23 1,470,000 -1,000 0.11 1,387,482,000 19,639,200 13.36 2015-06-19
211 2015-06-22 1,471,000 6,000 0.11 1,387,482,000 19,858,500 13.50 2015-06-18
212 2015-06-19 1,465,000 -10,000 0.11 1,387,482,000 20,363,500 13.90 2015-06-17
213 2015-06-18 1,475,000 15,000 0.11 1,387,482,000 20,148,500 13.66 2015-06-16
214 2015-06-17 1,460,000 6,000 0.11 1,387,482,000 20,761,200 14.22 2015-06-15
215 2015-06-16 1,454,000 -17,000 0.10 1,387,482,000 21,228,400 14.60 2015-06-12
216 2015-06-12 1,471,000 -3,000 0.11 1,387,482,000 21,506,020 14.62 2015-06-10
217 2015-06-11 1,474,000 -31,000 0.11 1,387,482,000 21,667,800 14.70 2015-06-09
218 2015-06-10 1,505,000 14,000 0.11 1,387,482,000 22,424,500 14.90 2015-06-08
219 2015-06-09 1,491,000 26,000 0.11 1,387,482,000 22,394,820 15.02 2015-06-05
220 2015-06-08 1,465,000 99,000 0.11 1,387,482,000 22,238,700 15.18 2015-06-04
221 2015-06-05 1,366,000 17,000 0.10 1,387,482,000 20,845,160 15.26 2015-06-03
222 2015-06-04 1,349,000 -1,000 0.10 1,387,482,000 20,855,540 15.46 2015-06-02
223 2015-06-03 1,350,000 -103,000 0.10 1,387,482,000 21,195,000 15.70 2015-06-01
224 2015-06-02 1,453,000 11,000 0.10 1,387,482,000 22,347,140 15.38 2015-05-29
225 2015-06-01 1,442,000 110,000 0.10 1,387,482,000 22,033,760 15.28 2015-05-28
226 2015-05-29 1,332,000 8,000 0.10 1,387,482,000 20,912,400 15.70 2015-05-27
227 2015-05-28 1,324,000 -2,000 0.10 1,387,482,000 20,839,760 15.74 2015-05-26
228 2015-05-27 1,326,000 1,000 0.10 1,387,482,000 20,553,000 15.50 2015-05-22
229 2015-05-22 1,325,000 -9,000 0.10 1,387,482,000 20,352,000 15.36 2015-05-20
230 2015-05-21 1,334,000 8,000 0.10 1,387,482,000 20,810,400 15.60 2015-05-19
231 2015-05-19 1,326,000 6,000 0.10 1,387,482,000 20,685,600 15.60 2015-05-15
232 2015-05-18 1,320,000 -19,000 0.10 1,387,482,000 20,486,400 15.52 2015-05-14
233 2015-05-15 1,339,000 -21,000 0.10 1,387,482,000 20,808,060 15.54 2015-05-13
234 2015-05-14 1,360,000 4,000 0.10 1,387,482,000 21,243,200 15.62 2015-05-12
235 2015-05-13 1,356,000 21,000 0.10 1,387,482,000 21,560,400 15.90 2015-05-11
236 2015-05-12 1,335,000 4,000 0.10 1,387,482,000 21,199,800 15.88 2015-05-08
237 2015-05-08 1,331,000 7,000 0.10 1,387,482,000 21,588,820 16.22 2015-05-06
238 2015-05-07 1,324,000 26,000 0.10 1,387,482,000 21,316,400 16.10 2015-05-05
239 2015-05-06 1,298,000 -13,000 0.09 1,387,482,000 21,676,600 16.70 2015-05-04
240 2015-05-05 1,311,000 15,000 0.09 1,387,482,000 21,080,880 16.08 2015-04-30
241 2015-05-04 1,296,000 -3,000 0.09 1,387,482,000 21,332,160 16.46 2015-04-29
242 2015-04-30 1,299,000 6,000 0.09 1,387,482,000 20,939,880 16.12 2015-04-28
243 2015-04-29 1,293,000 -28,000 0.09 1,387,482,000 21,282,780 16.46 2015-04-27
244 2015-04-28 1,321,000 8,000 0.10 1,387,482,000 21,136,000 16.00 2015-04-24
245 2015-04-27 1,313,000 -24,000 0.09 1,387,482,000 21,270,600 16.20 2015-04-23
246 2015-04-24 1,337,000 -14,000 0.10 1,387,482,000 21,605,920 16.16 2015-04-22
247 2015-04-23 1,351,000 10,000 0.10 1,387,482,000 21,372,820 15.82 2015-04-21
248 2015-04-22 1,341,000 21,000 0.10 1,387,482,000 20,946,420 15.62 2015-04-20
249 2015-04-21 1,320,000 -10,000 0.10 1,387,482,000 21,595,200 16.36 2015-04-17
250 2015-04-20 1,330,000 -6,000 0.10 1,387,482,000 21,679,000 16.30 2015-04-16
251 2015-04-17 1,336,000 6,000 0.10 1,387,482,000 21,349,280 15.98 2015-04-15
252 2015-04-16 1,330,000 22,000 0.10 1,387,482,000 21,599,200 16.24 2015-04-14
253 2015-04-15 1,308,000 18,000 0.09 1,387,482,000 22,026,720 16.84 2015-04-13
254 2015-04-14 1,290,000 15,000 0.09 1,387,482,000 21,001,200 16.28 2015-04-10
255 2015-04-13 1,275,000 16,000 0.09 1,387,482,000 21,063,000 16.52 2015-04-09
256 2015-04-10 1,259,000 -79,000 0.09 1,387,482,000 21,503,720 17.08 2015-04-08
257 2015-04-09 1,338,000 -5,000 0.10 1,387,482,000 19,534,800 14.60 2015-04-02
258 2015-04-08 1,343,000 1,000 0.10 1,387,482,000 19,231,760 14.32 2015-04-01
259 2015-04-02 1,342,000 -53,000 0.10 1,387,482,000 19,351,640 14.42 2015-03-31
260 2015-04-01 1,395,000 -14,000 0.10 1,387,482,000 19,781,100 14.18 2015-03-30
261 2015-03-31 1,409,000 1,000 0.10 1,387,482,000 18,767,880 13.32 2015-03-27
262 2015-03-30 1,408,000 -10,000 0.10 1,387,482,000 18,839,040 13.38 2015-03-26
263 2015-03-27 1,418,000 -3,000 0.10 1,387,482,000 19,228,080 13.56 2015-03-25
264 2015-03-26 1,421,000 -11,000 0.10 1,387,482,000 19,297,180 13.58 2015-03-24
265 2015-03-24 1,432,000 10,000 0.10 1,387,482,000 19,131,520 13.36 2015-03-20
266 2015-03-23 1,422,000 -9,000 0.10 1,387,482,000 19,026,360 13.38 2015-03-19
267 2015-03-20 1,431,000 -2,000 0.10 1,387,482,000 18,831,960 13.16 2015-03-18
268 2015-03-17 1,433,000 1,000 0.10 1,387,482,000 18,686,320 13.04 2015-03-13
269 2015-03-12 1,432,000 -4,000 0.10 1,387,482,000 18,873,760 13.18 2015-03-10
270 2015-03-06 1,436,000 -6,000 0.10 1,387,482,000 18,639,280 12.98 2015-03-04
271 2015-03-05 1,442,000 5,000 0.10 1,387,482,000 18,890,200 13.10 2015-03-03
272 2015-03-04 1,437,000 -1,000 0.10 1,387,482,000 19,313,280 13.44 2015-03-02
273 2015-03-03 1,438,000 1,000 0.10 1,387,482,000 19,039,120 13.24 2015-02-27
274 2015-03-02 1,437,000 -11,000 0.10 1,387,482,000 19,227,060 13.38 2015-02-26
275 2015-02-27 1,448,000 5,000 0.10 1,387,482,000 18,997,760 13.12 2015-02-25
276 2015-02-26 1,443,000 5,000 0.10 1,387,482,000 18,672,420 12.94 2015-02-24
277 2015-02-17 1,438,000 -51,000 0.10 1,387,482,000 18,694,000 13.00 2015-02-13
278 2015-02-16 1,489,000 -5,000 0.11 1,387,482,000 19,059,200 12.80 2015-02-12
279 2015-02-13 1,494,000 -10,000 0.11 1,387,482,000 19,033,560 12.74 2015-02-11
280 2015-02-10 1,504,000 51,000 0.11 1,387,482,000 19,341,440 12.86 2015-02-06
281 2015-02-09 1,453,000 1,000 0.10 1,387,482,000 18,714,640 12.88 2015-02-05
282 2015-02-06 1,452,000 -59,000 0.10 1,387,482,000 18,817,920 12.96 2015-02-04
283 2015-02-05 1,511,000 -1,000 0.11 1,387,482,000 19,189,700 12.70 2015-02-03
284 2015-02-02 1,512,000 10,000 0.11 1,387,482,000 18,990,720 12.56 2015-01-29
285 2015-01-30 1,502,000 -31,000 0.11 1,387,482,000 19,165,520 12.76 2015-01-28
286 2015-01-29 1,533,000 66,000 0.11 1,387,482,000 19,561,080 12.76 2015-01-27
287 2015-01-28 1,467,000 30,000 0.11 1,387,482,000 18,836,280 12.84 2015-01-26
288 2015-01-27 1,437,000 1,000 0.10 1,387,482,000 18,910,920 13.16 2015-01-23
289 2015-01-26 1,436,000 -11,000 0.10 1,387,482,000 18,840,320 13.12 2015-01-22
290 2015-01-23 1,447,000 -1,000 0.10 1,387,482,000 18,753,120 12.96 2015-01-21
291 2015-01-22 1,448,000 -63,000 0.10 1,387,482,000 18,621,280 12.86 2015-01-20
292 2015-01-21 1,511,000 8,000 0.11 1,387,482,000 19,038,600 12.60 2015-01-19
293 2015-01-20 1,503,000 11,000 0.11 1,387,482,000 18,877,680 12.56 2015-01-16
294 2015-01-19 1,492,000 55,000 0.11 1,387,482,000 18,829,040 12.62 2015-01-15
295 2015-01-16 1,437,000 51,000 0.10 1,387,482,000 18,422,340 12.82 2015-01-14
296 2015-01-13 1,386,000 6,000 0.10 1,387,482,000 19,293,120 13.92 2015-01-09
297 2015-01-12 1,380,000 -6,000 0.10 1,387,482,000 19,430,400 14.08 2015-01-08
298 2015-01-08 1,386,000 26,000 0.10 1,387,482,000 19,293,120 13.92 2015-01-06
299 2015-01-07 1,360,000 -21,000 0.10 1,387,482,000 18,958,400 13.94 2015-01-05
300 2015-01-06 1,381,000 -33,000 0.10 1,387,482,000 18,450,160 13.36 2015-01-02
301 2015-01-05 1,414,000 3,000 0.10 1,387,482,000 18,664,800 13.20 2014-12-30
302 2014-12-30 1,411,000 1,000 0.10 1,387,482,000 18,935,620 13.42 2014-12-23
303 2014-12-29 1,410,000 -1,000 0.10 1,387,482,000 19,232,400 13.64 2014-12-22
304 2014-12-16 1,411,000 10,000 0.10 1,387,482,000 18,794,520 13.32 2014-12-12
305 2014-12-12 1,401,000 1,000 0.10 1,387,482,000 18,997,560 13.56 2014-12-10
306 2014-12-10 1,400,000 -20,000 0.10 1,387,482,000 19,768,000 14.12 2014-12-08
307 2014-12-09 1,420,000 -5,000 0.10 1,387,482,000 20,135,600 14.18 2014-12-05
308 2014-12-08 1,425,000 -4,000 0.10 1,387,482,000 19,950,000 14.00 2014-12-04
309 2014-12-05 1,429,000 -1,000 0.10 1,387,482,000 19,177,180 13.42 2014-12-03
310 2014-12-04 1,430,000 10,000 0.10 1,387,482,000 18,818,800 13.16 2014-12-02
311 2014-12-02 1,420,000 1,000 0.10 1,387,482,000 19,766,400 13.92 2014-11-28
312 2014-11-28 1,419,000 -1,000 0.10 1,387,482,000 19,979,520 14.08 2014-11-26
313 2014-11-26 1,420,000 -4,000 0.10 1,387,482,000 19,766,400 13.92 2014-11-24
314 2014-11-14 1,424,000 1,000 0.10 1,387,482,000 19,537,280 13.72 2014-11-12
315 2014-11-12 1,423,000 10,000 0.10 1,387,482,000 19,950,460 14.02 2014-11-10
316 2014-11-05 1,413,000 -10,000 0.10 1,387,482,000 19,471,140 13.78 2014-11-03
317 2014-11-04 1,423,000 -2,000 0.10 1,387,482,000 19,608,940 13.78 2014-10-31
318 2014-11-03 1,425,000 -6,000 0.10 1,387,482,000 19,323,000 13.56 2014-10-30
319 2014-10-30 1,431,000 -5,000 0.10 1,387,482,000 18,431,280 12.88 2014-10-28
320 2014-10-28 1,436,000 1,000 0.10 1,387,482,000 18,409,520 12.82 2014-10-24
321 2014-10-16 1,435,000 -1,000 0.10 1,387,482,000 18,454,100 12.86 2014-10-14
322 2014-10-14 1,436,000 -1,000 0.10 1,387,482,000 18,294,640 12.74 2014-10-10
323 2014-10-10 1,437,000 1,000 0.10 1,387,482,000 18,451,080 12.84 2014-10-08
324 2014-10-09 1,436,000 -10,000 0.10 1,387,482,000 18,811,600 13.10 2014-10-07
325 2014-10-08 1,446,000 -2,000 0.10 1,387,482,000 18,711,240 12.94 2014-10-06
326 2014-10-07 1,448,000 5,000 0.10 1,387,482,000 18,331,680 12.66 2014-10-03
327 2014-10-06 1,443,000 15,000 0.10 1,387,482,000 18,441,540 12.78 2014-09-30
328 2014-10-03 1,428,000 1,000 0.10 1,387,482,000 18,278,400 12.80 2014-09-29
329 2014-09-29 1,427,000 1,000 0.10 1,387,482,000 18,722,240 13.12 2014-09-25
330 2014-09-25 1,426,000 2,000 0.10 1,387,482,000 18,851,720 13.22 2014-09-23
331 2014-09-22 1,424,000 -1,000 0.10 1,387,482,000 19,451,840 13.66 2014-09-18
332 2014-09-19 1,425,000 -3,000 0.10 1,387,482,000 19,608,000 13.76 2014-09-17
333 2014-09-18 1,428,000 9,000 0.10 1,387,482,000 19,135,200 13.40 2014-09-16
334 2014-09-17 1,419,000 -1,000 0.10 1,387,482,000 19,298,400 13.60 2014-09-15
335 2014-09-16 1,420,000 10,000 0.10 1,387,482,000 19,624,400 13.82 2014-09-12
336 2014-09-12 1,410,000 1,000 0.10 1,387,482,000 19,570,800 13.88 2014-09-10
337 2014-09-08 1,409,000 -12,000 0.10 1,387,482,000 19,951,440 14.16 2014-09-04
338 2014-09-05 1,421,000 -49,000 0.10 1,387,482,000 20,149,780 14.18 2014-09-03
339 2014-09-04 1,470,000 20,000 0.11 1,387,482,000 20,315,400 13.82 2014-09-02
340 2014-09-03 1,450,000 -1,000 0.10 1,387,482,000 19,778,000 13.64 2014-09-01
341 2014-09-01 1,451,000 50,000 0.10 1,387,482,000 20,197,920 13.92 2014-08-28
342 2014-08-26 1,401,000 -1,000 0.10 1,387,482,000 20,202,420 14.42 2014-08-22
343 2014-08-25 1,402,000 1,000 0.10 1,387,482,000 20,160,760 14.38 2014-08-21
344 2014-08-21 1,401,000 6,000 0.10 1,387,482,000 20,342,520 14.52 2014-08-19
345 2014-08-14 1,395,000 -10,000 0.10 1,387,482,000 20,478,600 14.68 2014-08-12
346 2014-08-13 1,405,000 -7,000 0.10 1,387,482,000 20,681,600 14.72 2014-08-11
347 2014-08-12 1,412,000 -1,000 0.10 1,387,482,000 20,163,360 14.28 2014-08-08
348 2014-08-06 1,413,000 5,000 0.10 1,387,482,000 20,799,360 14.72 2014-08-04
349 2014-08-05 1,408,000 -5,000 0.10 1,387,482,000 20,472,320 14.54 2014-08-01
350 2014-08-01 1,413,000 -6,000 0.10 1,387,482,000 20,968,920 14.84 2014-07-30
351 2014-07-31 1,419,000 -12,000 0.10 1,387,482,000 21,540,420 15.18 2014-07-29
352 2014-07-30 1,431,000 -25,000 0.10 1,387,482,000 21,493,620 15.02 2014-07-28
353 2014-07-29 1,456,000 2,000 0.10 1,387,482,000 21,694,400 14.90 2014-07-25
354 2014-07-28 1,454,000 -100,000 0.10 1,387,482,000 21,286,560 14.64 2014-07-24
355 2014-07-25 1,554,000 84,000 0.11 1,387,482,000 22,905,960 14.74 2014-07-23
356 2014-07-24 1,470,000 -91,000 0.11 1,387,482,000 20,580,000 14.00 2014-07-22
357 2014-07-21 1,561,000 3,000 0.11 1,387,482,000 21,416,920 13.72 2014-07-17
358 2014-07-18 1,558,000 2,000 0.11 1,387,482,000 21,749,680 13.96 2014-07-16
359 2014-07-16 1,556,000 1,000 0.11 1,387,482,000 21,659,520 13.92 2014-07-14
360 2014-07-15 1,555,000 -12,000 0.11 1,387,482,000 21,427,900 13.78 2014-07-11
361 2014-07-11 1,567,000 80,000 0.11 1,387,482,000 20,935,120 13.36 2014-07-09
362 2014-07-10 1,487,000 -15,000 0.11 1,387,482,000 19,896,060 13.38 2014-07-08
363 2014-07-09 1,502,000 2,000 0.11 1,387,482,000 20,066,720 13.36 2014-07-07
364 2014-07-08 1,500,000 -12,000 0.11 1,387,482,000 20,340,000 13.56 2014-07-04
365 2014-07-07 1,512,000 3,000 0.11 1,387,482,000 20,170,080 13.34 2014-07-03
366 2014-07-04 1,509,000 -6,000 0.11 1,387,482,000 19,828,260 13.14 2014-07-02
367 2014-07-03 1,515,000 1,000 0.11 1,387,482,000 18,573,900 12.26 2014-06-30
368 2014-07-02 1,514,000 4,000 0.11 1,387,482,000 18,713,040 12.36 2014-06-27
369 2014-06-30 1,510,000 -2,000 0.11 1,387,482,000 18,754,200 12.42 2014-06-26
370 2014-06-26 1,512,000 5,000 0.11 1,387,482,000 18,385,920 12.16 2014-06-24
371 2014-06-25 1,507,000 -11,000 0.11 1,387,482,000 18,325,120 12.16 2014-06-23
372 2014-06-24 1,518,000 2,000 0.11 1,387,482,000 18,337,440 12.08 2014-06-20
373 2014-06-23 1,516,000 -10,000 0.11 1,387,482,000 18,222,320 12.02 2014-06-19
374 2014-06-20 1,526,000 4,000 0.11 1,387,482,000 18,281,480 11.98 2014-06-18
375 2014-06-19 1,522,000 10,000 0.11 1,387,482,000 18,385,760 12.08 2014-06-17
376 2014-06-18 1,512,000 1,000 0.11 1,387,482,000 18,537,120 12.26 2014-06-16
377 2014-06-17 1,511,000 -97,000 0.11 1,387,482,000 19,401,240 12.84 2014-06-13
378 2014-06-16 1,608,000 13,000 0.12 1,387,482,000 20,614,560 12.82 2014-06-12
379 2014-06-12 1,595,000 9,000 0.11 1,387,482,000 20,447,900 12.82 2014-06-10
380 2014-06-11 1,586,000 1,000 0.11 1,387,482,000 20,205,640 12.74 2014-06-09
381 2014-06-10 1,585,000 6,000 0.11 1,387,482,000 20,446,500 12.90 2014-06-06
382 2014-06-04 1,579,000 1,000 0.11 1,387,482,000 20,274,360 12.84 2014-05-30
383 2014-06-03 1,578,000 -6,000 0.11 1,387,482,000 20,482,440 12.98 2014-05-29
384 2014-05-30 1,584,000 -12,000 0.11 1,387,482,000 20,592,000 13.00 2014-05-28
385 2014-05-28 1,596,000 3,000 0.12 1,387,482,000 20,045,760 12.56 2014-05-26
386 2014-05-27 1,593,000 10,000 0.11 1,387,482,000 19,848,780 12.46 2014-05-23
387 2014-05-22 1,583,000 3,000 0.11 1,387,482,000 19,597,540 12.38 2014-05-20
388 2014-05-20 1,580,000 -1,000 0.11 1,387,482,000 19,781,600 12.52 2014-05-16
389 2014-05-16 1,581,000 -5,000 0.11 1,387,482,000 20,015,460 12.66 2014-05-14
390 2014-05-15 1,586,000 -15,000 0.11 1,387,482,000 20,142,200 12.70 2014-05-13
391 2014-05-14 1,601,000 4,000 0.12 1,387,482,000 19,852,400 12.40 2014-05-12
392 2014-05-12 1,597,000 20,000 0.12 1,387,482,000 19,355,640 12.12 2014-05-08
393 2014-05-09 1,577,000 5,000 0.11 1,387,482,000 19,554,800 12.40 2014-05-07
394 2014-05-05 1,572,000 1,000 0.11 1,387,482,000 20,121,600 12.80 2014-04-30
395 2014-04-29 1,571,000 1,000 0.11 1,387,482,000 20,234,480 12.88 2014-04-25
396 2014-04-22 1,570,000 -4,000 0.11 1,387,482,000 21,100,800 13.44 2014-04-16
397 2014-04-16 1,574,000 10,000 0.11 1,387,482,000 21,784,160 13.84 2014-04-14
398 2014-04-15 1,564,000 -10,000 0.11 1,387,482,000 21,708,320 13.88 2014-04-11
399 2014-04-14 1,574,000 104,000 0.11 1,387,482,000 21,563,800 13.70 2014-04-10
400 2014-04-11 1,470,000 -14,000 0.11 1,387,482,000 19,609,800 13.34 2014-04-09
401 2014-04-10 1,484,000 5,000 0.11 1,387,482,000 19,648,160 13.24 2014-04-08
402 2014-04-09 1,479,000 -10,000 0.11 1,387,482,000 19,907,340 13.46 2014-04-07
403 2014-04-08 1,489,000 4,000 0.11 1,387,482,000 19,714,360 13.24 2014-04-04
404 2014-04-04 1,485,000 -11,000 0.11 1,387,482,000 19,720,800 13.28 2014-04-02
405 2014-04-03 1,496,000 12,000 0.11 1,387,482,000 19,477,920 13.02 2014-04-01
406 2014-04-01 1,484,000 -23,000 0.11 1,387,482,000 19,084,240 12.86 2014-03-28
407 2014-03-31 1,507,000 8,000 0.11 1,387,482,000 18,596,380 12.34 2014-03-27
408 2014-03-26 1,499,000 -81,000 0.11 1,387,482,000 18,737,500 12.50 2014-03-24
409 2014-03-25 1,580,000 -4,000 0.11 1,387,482,000 19,465,600 12.32 2014-03-21
410 2014-03-20 1,584,000 2,000 0.11 1,387,482,000 18,881,280 11.92 2014-03-18
411 2014-03-17 1,582,000 12,000 0.11 1,387,482,000 19,015,640 12.02 2014-03-13
412 2014-03-13 1,570,000 -10,000 0.11 1,387,482,000 19,059,800 12.14 2014-03-11
413 2014-03-12 1,580,000 2,000 0.11 1,387,482,000 19,655,200 12.44 2014-03-10
414 2014-03-06 1,578,000 -10,000 0.11 1,387,482,000 20,924,280 13.26 2014-03-04
415 2014-03-04 1,588,000 5,000 0.11 1,387,482,000 21,374,480 13.46 2014-02-28
416 2014-03-03 1,583,000 5,000 0.11 1,387,482,000 21,402,160 13.52 2014-02-27
417 2014-02-27 1,578,000 5,000 0.11 1,387,482,000 21,366,120 13.54 2014-02-25
418 2014-02-26 1,573,000 6,000 0.11 1,387,482,000 21,487,180 13.66 2014-02-24
419 2014-02-25 1,567,000 -6,000 0.11 1,387,482,000 21,969,340 14.02 2014-02-21
420 2014-02-24 1,573,000 9,000 0.11 1,387,482,000 21,833,240 13.88 2014-02-20
421 2014-02-21 1,564,000 6,000 0.11 1,387,482,000 22,271,360 14.24 2014-02-19
422 2014-02-20 1,558,000 -6,000 0.11 1,387,482,000 22,341,720 14.34 2014-02-18
423 2014-02-19 1,564,000 -6,000 0.11 1,387,482,000 22,396,480 14.32 2014-02-17
424 2014-02-18 1,570,000 -5,000 0.11 1,387,482,000 22,482,400 14.32 2014-02-14
425 2014-02-17 1,575,000 -4,000 0.11 1,387,482,000 22,113,000 14.04 2014-02-13
426 2014-02-14 1,579,000 2,000 0.11 1,387,482,000 22,579,700 14.30 2014-02-12
427 2014-02-12 1,577,000 -8,000 0.11 1,387,482,000 22,078,000 14.00 2014-02-10
428 2014-02-11 1,585,000 -9,000 0.11 1,387,482,000 22,094,900 13.94 2014-02-07
429 2014-02-10 1,594,000 5,000 0.11 1,387,482,000 21,997,200 13.80 2014-02-06
430 2014-02-07 1,589,000 5,000 0.11 1,387,482,000 21,864,640 13.76 2014-02-05
431 2014-02-05 1,584,000 -14,000 0.11 1,387,482,000 22,144,320 13.98 2014-01-29
432 2014-02-04 1,598,000 -13,000 0.12 1,387,482,000 22,403,960 14.02 2014-01-28
433 2014-01-28 1,611,000 -6,000 0.12 1,387,482,000 22,940,640 14.24 2014-01-24
434 2014-01-27 1,617,000 5,000 0.12 1,387,482,000 22,864,380 14.14 2014-01-23
435 2014-01-24 1,612,000 -3,000 0.12 1,387,482,000 22,954,880 14.24 2014-01-22
436 2014-01-22 1,615,000 -6,000 0.12 1,387,482,000 22,254,700 13.78 2014-01-20
437 2014-01-21 1,621,000 -6,000 0.12 1,387,482,000 22,337,380 13.78 2014-01-17
438 2014-01-20 1,627,000 -2,000 0.12 1,387,482,000 22,452,600 13.80 2014-01-16
439 2014-01-17 1,629,000 -10,000 0.12 1,387,482,000 22,447,620 13.78 2014-01-15
440 2014-01-16 1,639,000 -28,000 0.12 1,387,482,000 22,585,420 13.78 2014-01-14
441 2014-01-15 1,667,000 1,000 0.12 1,387,482,000 22,704,540 13.62 2014-01-13
442 2014-01-14 1,666,000 4,000 0.12 1,387,482,000 22,357,720 13.42 2014-01-10
443 2014-01-13 1,662,000 -10,000 0.12 1,387,482,000 22,603,200 13.60 2014-01-09
444 2014-01-10 1,672,000 -4,000 0.12 1,387,482,000 22,906,400 13.70 2014-01-08
445 2014-01-08 1,676,000 -11,000 0.12 1,387,482,000 22,659,520 13.52 2014-01-06
446 2014-01-06 1,687,000 20,000 0.12 1,387,482,000 23,449,300 13.90 2014-01-02
447 2014-01-03 1,667,000 10,000 0.12 1,387,482,000 23,237,980 13.94 2013-12-30
448 2013-12-30 1,657,000 -10,000 0.12 1,387,482,000 22,634,620 13.66 2013-12-23
449 2013-12-27 1,667,000 2,000 0.12 1,387,482,000 22,937,920 13.76 2013-12-20
450 2013-12-20 1,665,000 -1,000 0.12 1,387,482,000 23,376,600 14.04 2013-12-18
451 2013-12-19 1,666,000 -10,000 0.12 1,387,482,000 23,290,680 13.98 2013-12-17
452 2013-12-18 1,676,000 -1,000 0.12 1,387,482,000 23,296,400 13.90 2013-12-16
453 2013-12-16 1,677,000 11,000 0.12 1,387,482,000 23,444,460 13.98 2013-12-12
454 2013-12-13 1,666,000 18,000 0.12 1,387,482,000 23,457,280 14.08 2013-12-11
455 2013-12-12 1,648,000 6,000 0.12 1,387,482,000 23,764,160 14.42 2013-12-10
456 2013-12-11 1,642,000 8,000 0.12 1,387,482,000 23,809,000 14.50 2013-12-09
457 2013-12-10 1,634,000 16,000 0.12 1,387,482,000 23,987,120 14.68 2013-12-06
458 2013-12-09 1,618,000 10,000 0.12 1,387,482,000 23,946,400 14.80 2013-12-05
459 2013-12-06 1,608,000 16,000 0.12 1,387,482,000 23,862,720 14.84 2013-12-04
460 2013-12-05 1,592,000 -7,000 0.11 1,387,482,000 23,784,480 14.94 2013-12-03
461 2013-12-04 1,599,000 11,000 0.12 1,387,482,000 24,176,880 15.12 2013-12-02
462 2013-12-03 1,588,000 3,000 0.11 1,387,482,000 23,883,520 15.04 2013-11-29
463 2013-12-02 1,585,000 -10,000 0.11 1,387,482,000 23,679,900 14.94 2013-11-28
464 2013-11-29 1,595,000 3,000 0.11 1,387,482,000 23,669,800 14.84 2013-11-27
465 2013-11-27 1,592,000 -16,000 0.11 1,387,482,000 23,784,480 14.94 2013-11-25
466 2013-11-26 1,608,000 -16,000 0.12 1,387,482,000 23,734,080 14.76 2013-11-22
467 2013-11-25 1,624,000 15,000 0.12 1,387,482,000 23,937,760 14.74 2013-11-21
468 2013-11-22 1,609,000 5,000 0.12 1,387,482,000 23,620,120 14.68 2013-11-20
469 2013-11-21 1,604,000 5,000 0.12 1,387,482,000 23,675,040 14.76 2013-11-19
470 2013-11-20 1,599,000 28,000 0.12 1,387,482,000 24,112,920 15.08 2013-11-18
471 2013-11-19 1,571,000 4,000 0.11 1,387,482,000 22,873,760 14.56 2013-11-15
472 2013-11-18 1,567,000 10,000 0.11 1,387,482,000 22,596,140 14.42 2013-11-14
473 2013-11-15 1,557,000 18,000 0.11 1,387,482,000 22,202,820 14.26 2013-11-13
474 2013-11-14 1,539,000 -4,000 0.11 1,387,482,000 22,223,160 14.44 2013-11-12
475 2013-11-12 1,543,000 11,000 0.11 1,387,482,000 22,311,780 14.46 2013-11-08
476 2013-11-11 1,532,000 1,000 0.11 1,387,482,000 22,214,000 14.50 2013-11-07
477 2013-11-08 1,531,000 -5,000 0.11 1,387,482,000 22,475,080 14.68 2013-11-06
478 2013-11-06 1,536,000 -3,000 0.11 1,387,482,000 22,886,400 14.90 2013-11-04
479 2013-11-04 1,539,000 -10,000 0.11 1,387,482,000 22,931,100 14.90 2013-10-31
480 2013-11-01 1,549,000 -9,000 0.11 1,387,482,000 22,956,180 14.82 2013-10-30
481 2013-10-31 1,558,000 4,000 0.11 1,387,482,000 22,154,760 14.22 2013-10-29
482 2013-10-30 1,554,000 7,000 0.11 1,387,482,000 22,191,120 14.28 2013-10-28
483 2013-10-29 1,547,000 -5,000 0.11 1,387,482,000 22,153,040 14.32 2013-10-25
484 2013-10-28 1,552,000 11,000 0.11 1,387,482,000 22,752,320 14.66 2013-10-24
485 2013-10-24 1,541,000 10,000 0.11 1,387,482,000 22,745,160 14.76 2013-10-22
486 2013-10-23 1,531,000 10,000 0.11 1,387,482,000 22,597,560 14.76 2013-10-21
487 2013-10-22 1,521,000 -6,000 0.11 1,387,482,000 22,602,060 14.86 2013-10-18
488 2013-10-21 1,527,000 10,000 0.11 1,387,482,000 22,691,220 14.86 2013-10-17
489 2013-10-16 1,517,000 -17,000 0.11 1,387,482,000 22,906,700 15.10 2013-10-11
490 2013-10-15 1,534,000 15,000 0.11 1,387,482,000 22,979,320 14.98 2013-10-10
491 2013-10-11 1,519,000 10,000 0.11 1,387,482,000 22,390,060 14.74 2013-10-09
492 2013-10-10 1,509,000 18,000 0.11 1,387,482,000 22,303,020 14.78 2013-10-08
493 2013-10-09 1,491,000 20,000 0.11 1,387,482,000 21,947,520 14.72 2013-10-07
494 2013-10-08 1,471,000 27,000 0.11 1,387,482,000 21,976,740 14.94 2013-10-04
495 2013-10-07 1,444,000 -4,000 0.10 1,387,482,000 21,688,880 15.02 2013-10-03
496 2013-10-04 1,448,000 32,000 0.10 1,387,482,000 21,430,400 14.80 2013-10-02
497 2013-10-02 1,416,000 37,000 0.10 1,387,482,000 21,863,040 15.44 2013-09-27
498 2013-09-30 1,379,000 19,000 0.10 1,387,482,000 21,264,180 15.42 2013-09-26
499 2013-09-27 1,360,000 23,000 0.10 1,387,482,000 21,297,600 15.66 2013-09-25
500 2013-09-26 1,337,000 4,000 0.10 1,387,482,000 21,392,000 16.00 2013-09-24
501 2013-09-25 1,333,000 -5,000 0.10 1,387,482,000 21,701,240 16.28 2013-09-23
502 2013-09-24 1,338,000 -67,000 0.10 1,387,482,000 22,023,480 16.46 2013-09-19
503 2013-09-23 1,405,000 14,000 0.10 1,387,482,000 21,974,200 15.64 2013-09-18
504 2013-09-18 1,391,000 -114,000 0.10 1,387,482,000 22,478,560 16.16 2013-09-16
505 2013-09-16 1,505,000 -14,000 0.11 1,387,482,000 25,133,500 16.70 2013-09-12
506 2013-09-13 1,519,000 -43,000 0.11 1,387,482,000 25,063,500 16.50 2013-09-11
507 2013-09-12 1,562,000 -40,000 0.11 1,387,482,000 25,491,840 16.32 2013-09-10
508 2013-09-11 1,602,000 -19,000 0.12 1,387,482,000 25,375,680 15.84 2013-09-09
509 2013-09-10 1,621,000 11,000 0.12 1,387,482,000 25,157,920 15.52 2013-09-06
510 2013-09-09 1,610,000 -5,000 0.12 1,387,482,000 25,148,200 15.62 2013-09-05
511 2013-09-06 1,615,000 -14,000 0.12 1,387,482,000 25,420,100 15.74 2013-09-04
512 2013-09-05 1,629,000 -3,000 0.12 1,387,482,000 25,282,080 15.52 2013-09-03
513 2013-09-04 1,632,000 -18,000 0.12 1,387,482,000 24,806,400 15.20 2013-09-02
514 2013-09-03 1,650,000 6,000 0.12 1,387,482,000 24,651,000 14.94 2013-08-30
515 2013-08-30 1,644,000 -1,000 0.12 1,387,482,000 24,594,240 14.96 2013-08-28
516 2013-08-29 1,645,000 6,000 0.12 1,387,482,000 25,069,800 15.24 2013-08-27
517 2013-08-28 1,639,000 -20,000 0.12 1,387,482,000 25,273,380 15.42 2013-08-26
518 2013-08-23 1,659,000 -10,000 0.12 1,387,482,000 24,918,180 15.02 2013-08-21
519 2013-08-22 1,669,000 16,000 0.12 1,387,482,000 24,767,960 14.84 2013-08-20
520 2013-08-21 1,653,000 4,000 0.12 1,387,482,000 25,654,560 15.52 2013-08-19
521 2013-08-20 1,649,000 -10,000 0.12 1,387,482,000 25,460,560 15.44 2013-08-16
522 2013-08-19 1,659,000 -34,000 0.12 1,387,482,000 25,548,600 15.40 2013-08-15
523 2013-08-16 1,693,000 -34,000 0.12 1,387,482,000 26,038,340 15.38 2013-08-13
524 2013-08-15 1,727,000 -30,000 0.12 1,387,482,000 26,284,940 15.22 2013-08-12
525 2013-08-13 1,757,000 -23,000 0.13 1,387,482,000 24,984,540 14.22 2013-08-09
526 2013-08-12 1,780,000 -14,000 0.13 1,387,482,000 24,030,000 13.50 2013-08-08
527 2013-08-09 1,794,000 4,000 0.13 1,387,482,000 23,644,920 13.18 2013-08-07
528 2013-08-08 1,790,000 2,000 0.13 1,387,482,000 23,842,800 13.32 2013-08-06
529 2013-08-06 1,788,000 -25,000 0.13 1,387,482,000 24,567,120 13.74 2013-08-02
530 2013-08-05 1,813,000 40,000 0.13 1,387,482,000 24,040,380 13.26 2013-08-01
531 2013-08-02 1,773,000 -6,000 0.13 1,387,482,000 23,190,840 13.08 2013-07-31
532 2013-08-01 1,779,000 -56,000 0.13 1,387,482,000 23,447,220 13.18 2013-07-30
533 2013-07-31 1,835,000 5,000 0.13 1,387,482,000 24,992,700 13.62 2013-07-29
534 2013-07-30 1,830,000 -29,000 0.13 1,387,482,000 25,473,600 13.92 2013-07-26
535 2013-07-29 1,859,000 20,000 0.13 1,387,482,000 25,505,480 13.72 2013-07-25
536 2013-07-26 1,839,000 -17,000 0.13 1,387,482,000 25,194,300 13.70 2013-07-24
537 2013-07-25 1,856,000 -70,000 0.13 1,387,482,000 24,721,920 13.32 2013-07-23
538 2013-07-24 1,926,000 28,000 0.14 1,387,482,000 24,383,160 12.66 2013-07-22
539 2013-07-23 1,898,000 -7,000 0.14 1,387,482,000 24,104,600 12.70 2013-07-19
540 2013-07-22 1,905,000 10,000 0.14 1,387,482,000 24,269,700 12.74 2013-07-18
541 2013-07-19 1,895,000 6,000 0.14 1,387,482,000 24,331,800 12.84 2013-07-17
542 2013-07-18 1,889,000 12,000 0.14 1,387,482,000 23,876,960 12.64 2013-07-16
543 2013-07-17 1,877,000 25,000 0.14 1,387,482,000 24,100,680 12.84 2013-07-15
544 2013-07-16 1,852,000 -69,000 0.13 1,387,482,000 23,224,080 12.54 2013-07-12
545 2013-07-15 1,921,000 53,000 0.14 1,387,482,000 24,665,640 12.84 2013-07-11
546 2013-07-12 1,868,000 3,000 0.13 1,387,482,000 22,490,720 12.04 2013-07-10
547 2013-07-11 1,865,000 10,000 0.13 1,387,482,000 22,902,200 12.28 2013-07-09
548 2013-07-10 1,855,000 19,000 0.13 1,387,482,000 22,593,900 12.18 2013-07-08
549 2013-07-09 1,836,000 34,000 0.13 1,387,482,000 23,280,480 12.68 2013-07-05
550 2013-07-08 1,802,000 2,000 0.13 1,387,482,000 22,813,320 12.66 2013-07-04
551 2013-07-05 1,800,000 2,000 0.13 1,387,482,000 22,248,000 12.36 2013-07-03
552 2013-07-04 1,798,000 5,000 0.13 1,387,482,000 23,266,120 12.94 2013-07-02
553 2013-07-03 1,793,000 8,000 0.13 1,387,482,000 23,560,020 13.14 2013-06-28
554 2013-07-02 1,785,000 15,000 0.13 1,387,482,000 23,062,200 12.92 2013-06-27
555 2013-06-27 1,770,000 -7,000 0.13 1,387,482,000 23,045,400 13.02 2013-06-25
556 2013-06-26 1,777,000 28,000 0.13 1,387,482,000 24,238,280 13.64 2013-06-24
557 2013-06-25 1,749,000 5,000 0.13 1,387,482,000 25,080,660 14.34 2013-06-21
558 2013-06-24 1,744,000 1,000 0.13 1,387,482,000 24,869,440 14.26 2013-06-20
559 2013-06-21 1,743,000 4,000 0.13 1,387,482,000 25,691,820 14.74 2013-06-19
560 2013-06-20 1,739,000 6,000 0.13 1,387,482,000 25,771,980 14.82 2013-06-18
561 2013-06-19 1,733,000 6,000 0.12 1,387,482,000 26,584,220 15.34 2013-06-17
562 2013-06-18 1,727,000 -1,000 0.12 1,387,482,000 26,423,100 15.30 2013-06-14
563 2013-06-17 1,728,000 -13,000 0.12 1,387,482,000 26,127,360 15.12 2013-06-13
564 2013-06-14 1,741,000 138,000 0.13 1,387,482,000 26,358,740 15.14 2013-06-11
565 2013-06-13 1,603,000 6,000 0.12 1,387,482,000 24,654,140 15.38 2013-06-10
566 2013-06-11 1,597,000 1,000 0.12 1,387,482,000 24,561,860 15.38 2013-06-07
567 2013-06-07 1,596,000 -9,000 0.12 1,387,482,000 24,961,440 15.64 2013-06-05
568 2013-06-05 1,605,000 -20,000 0.12 1,387,482,000 24,781,200 15.44 2013-06-03
569 2013-06-04 1,625,000 20,000 0.12 1,387,482,000 24,537,500 15.10 2013-05-31
570 2013-06-03 1,605,000 1,000 0.12 1,387,482,000 24,331,800 15.16 2013-05-30
571 2013-05-31 1,604,000 30,000 0.12 1,387,482,000 24,669,520 15.38 2013-05-29
572 2013-05-29 1,574,000 4,000 0.11 1,387,482,000 24,050,720 15.28 2013-05-27
573 2013-05-22 1,570,000 8,000 0.11 1,387,482,000 24,272,200 15.46 2013-05-20
574 2013-05-21 1,562,000 2,000 0.11 1,387,482,000 24,273,480 15.54 2013-05-16
575 2013-05-20 1,560,000 10,000 0.11 1,387,482,000 24,148,800 15.48 2013-05-15
576 2013-05-16 1,550,000 -5,000 0.11 1,387,482,000 24,304,000 15.68 2013-05-14
577 2013-05-15 1,555,000 10,000 0.11 1,387,482,000 24,911,100 16.02 2013-05-13
578 2013-05-14 1,545,000 -138,000 0.11 1,387,482,000 25,368,900 16.42 2013-05-10
579 2013-05-13 1,683,000 137,000 0.12 1,387,482,000 27,803,160 16.52 2013-05-09
580 2013-05-10 1,546,000 14,000 0.11 1,387,482,000 25,261,640 16.34 2013-05-08
581 2013-05-09 1,532,000 -221,000 0.11 1,387,482,000 24,787,760 16.18 2013-05-07
582 2013-05-08 1,753,000 -244,000 0.13 1,387,482,000 27,802,580 15.86 2013-05-06
583 2013-05-07 1,997,000 14,000 0.14 1,387,482,000 30,114,760 15.08 2013-05-03
584 2013-05-06 1,983,000 18,000 0.14 1,387,482,000 29,467,380 14.86 2013-05-02
585 2013-05-02 1,965,000 30,000 0.14 1,387,482,000 29,317,800 14.92 2013-04-29
586 2013-04-29 1,935,000 -67,000 0.14 1,387,482,000 30,495,600 15.76 2013-04-25
587 2013-04-26 2,002,000 25,000 0.14 1,387,482,000 30,230,200 15.10 2013-04-24
588 2013-04-25 1,977,000 16,000 0.14 1,387,482,000 29,417,760 14.88 2013-04-23
589 2013-04-23 1,961,000 -7,000 0.14 1,387,482,000 30,160,180 15.38 2013-04-19
590 2013-04-22 1,968,000 28,000 0.14 1,387,482,000 29,323,200 14.90 2013-04-18
591 2013-04-19 1,940,000 23,000 0.14 1,387,482,000 29,643,200 15.28 2013-04-17
592 2013-04-18 1,917,000 56,000 0.14 1,387,482,000 29,445,120 15.36 2013-04-16
593 2013-04-17 1,861,000 13,000 0.13 1,387,482,000 29,143,260 15.66 2013-04-15
594 2013-04-15 1,848,000 8,000 0.13 1,387,482,000 30,787,680 16.66 2013-04-11
595 2013-04-12 1,840,000 -2,000 0.13 1,387,482,000 30,948,800 16.82 2013-04-10
596 2013-04-11 1,842,000 -3,000 0.13 1,387,482,000 30,650,880 16.64 2013-04-09
597 2013-04-09 1,845,000 15,000 0.13 1,387,482,000 29,852,100 16.18 2013-04-05
598 2013-04-08 1,830,000 -13,000 0.13 1,387,482,000 30,414,600 16.62 2013-04-03
599 2013-04-05 1,843,000 12,000 0.13 1,387,482,000 30,962,400 16.80 2013-04-02
600 2013-04-02 1,831,000 8,000 0.13 1,387,482,000 31,200,240 17.04 2013-03-27
601 2013-03-27 1,823,000 26,000 0.13 1,387,482,000 31,063,920 17.04 2013-03-25
602 2013-03-26 1,797,000 4,000 0.13 1,387,482,000 30,549,000 17.00 2013-03-22
603 2013-03-25 1,793,000 10,000 0.13 1,387,482,000 30,624,440 17.08 2013-03-21
604 2013-03-22 1,783,000 3,000 0.13 1,387,482,000 31,166,840 17.48 2013-03-20
605 2013-03-20 1,780,000 16,000 0.13 1,387,482,000 30,295,600 17.02 2013-03-18
606 2013-03-19 1,764,000 5,000 0.13 1,387,482,000 30,728,880 17.42 2013-03-15
607 2013-03-18 1,759,000 94,000 0.13 1,387,482,000 31,204,660 17.74 2013-03-14
608 2013-03-15 1,665,000 10,000 0.12 1,387,482,000 28,937,700 17.38 2013-03-13
609 2013-03-14 1,655,000 35,000 0.12 1,387,482,000 29,260,400 17.68 2013-03-12
610 2013-03-13 1,620,000 -4,000 0.12 1,387,482,000 28,965,600 17.88 2013-03-11
611 2013-03-12 1,624,000 7,000 0.12 1,387,482,000 29,394,400 18.10 2013-03-08
612 2013-03-11 1,617,000 -4,000 0.12 1,387,482,000 29,008,980 17.94 2013-03-07
613 2013-03-08 1,621,000 15,000 0.12 1,387,482,000 29,145,580 17.98 2013-03-06
614 2013-03-07 1,606,000 33,000 0.12 1,387,482,000 28,072,880 17.48 2013-03-05
615 2013-03-06 1,573,000 19,000 0.11 1,387,482,000 27,496,040 17.48 2013-03-04
616 2013-03-05 1,554,000 19,000 0.11 1,387,482,000 28,158,480 18.12 2013-03-01
617 2013-03-01 1,535,000 10,000 0.11 1,387,482,000 28,274,700 18.42 2013-02-27
618 2013-02-28 1,525,000 -21,000 0.11 1,387,482,000 27,511,000 18.04 2013-02-26
619 2013-02-26 1,546,000 27,000 0.11 1,387,482,000 28,415,480 18.38 2013-02-22
620 2013-02-25 1,519,000 8,000 0.11 1,387,482,000 28,466,060 18.74 2013-02-21
621 2013-02-22 1,511,000 14,000 0.11 1,387,482,000 29,252,960 19.36 2013-02-20
622 2013-02-21 1,497,000 10,000 0.11 1,387,482,000 28,892,100 19.30 2013-02-19
623 2013-02-20 1,487,000 8,000 0.11 1,387,482,000 29,293,900 19.70 2013-02-18
624 2013-02-18 1,479,000 -7,000 0.11 1,387,482,000 29,875,800 20.20 2013-02-14
625 2013-02-15 1,486,000 -23,000 0.11 1,387,482,000 29,274,200 19.70 2013-02-08
626 2013-02-14 1,509,000 16,000 0.11 1,387,482,000 29,757,480 19.72 2013-02-07
627 2013-02-08 1,493,000 -3,000 0.11 1,387,482,000 30,009,300 20.10 2013-02-06
628 2013-02-07 1,496,000 -162,000 0.11 1,387,482,000 30,443,600 20.35 2013-02-05
629 2013-02-04 1,658,000 46,000 0.12 1,387,482,000 34,900,900 21.05 2013-01-31
630 2013-02-01 1,612,000 -7,000 0.12 1,387,482,000 33,771,400 20.95 2013-01-30
631 2013-01-31 1,619,000 -8,000 0.12 1,387,482,000 33,594,250 20.75 2013-01-29
632 2013-01-30 1,627,000 -8,000 0.12 1,387,482,000 33,353,500 20.50 2013-01-28
633 2013-01-29 1,635,000 -2,000 0.12 1,387,482,000 33,272,250 20.35 2013-01-25
634 2013-01-28 1,637,000 4,000 0.12 1,387,482,000 33,558,500 20.50 2013-01-24
635 2013-01-25 1,633,000 -1,000 0.12 1,387,482,000 34,211,350 20.95 2013-01-23
636 2013-01-24 1,634,000 5,000 0.12 1,387,482,000 34,967,600 21.40 2013-01-22
637 2013-01-23 1,629,000 -24,000 0.12 1,387,482,000 35,267,850 21.65 2013-01-21
638 2013-01-22 1,653,000 52,000 0.12 1,387,482,000 35,456,850 21.45 2013-01-18
639 2013-01-17 1,601,000 10,000 0.12 1,387,482,000 33,941,200 21.20 2013-01-15
640 2013-01-15 1,591,000 -5,000 0.11 1,387,482,000 33,411,000 21.00 2013-01-11
641 2013-01-14 1,596,000 -7,000 0.12 1,387,482,000 34,234,200 21.45 2013-01-10
642 2013-01-11 1,603,000 16,000 0.12 1,387,482,000 33,743,150 21.05 2013-01-09
643 2013-01-10 1,587,000 7,000 0.11 1,387,482,000 33,327,000 21.00 2013-01-08
644 2013-01-07 1,580,000 -55,000 0.11 1,387,482,000 34,365,000 21.75 2013-01-03
645 2013-01-04 1,635,000 -49,000 0.12 1,387,482,000 35,070,750 21.45 2013-01-02
646 2013-01-03 1,684,000 24,000 0.12 1,387,482,000 34,437,800 20.45 2012-12-28
647 2013-01-02 1,660,000 -6,000 0.12 1,387,482,000 33,864,000 20.40 2012-12-27
648 2012-12-28 1,666,000 -22,000 0.12 1,387,482,000 33,736,500 20.25 2012-12-21
649 2012-12-27 1,688,000 6,000 0.12 1,387,482,000 34,857,200 20.65 2012-12-20
650 2012-12-21 1,682,000 -16,000 0.12 1,387,482,000 35,069,700 20.85 2012-12-19
651 2012-12-20 1,698,000 -8,000 0.12 1,387,482,000 35,063,700 20.65 2012-12-18
652 2012-12-19 1,706,000 6,000 0.12 1,387,482,000 34,973,000 20.50 2012-12-17
653 2012-12-18 1,700,000 1,000 0.12 1,387,482,000 34,935,000 20.55 2012-12-14
654 2012-12-14 1,699,000 -30,000 0.12 1,387,482,000 34,999,400 20.60 2012-12-12
655 2012-12-13 1,729,000 -10,000 0.12 1,387,482,000 35,185,150 20.35 2012-12-11
656 2012-12-12 1,739,000 -29,000 0.13 1,387,482,000 35,649,500 20.50 2012-12-10
657 2012-12-11 1,768,000 1,000 0.13 1,387,482,000 36,244,000 20.50 2012-12-07
658 2012-12-10 1,767,000 4,000 0.13 1,387,482,000 35,605,050 20.15 2012-12-06
659 2012-12-07 1,763,000 10,000 0.13 1,387,482,000 35,612,600 20.20 2012-12-05
660 2012-12-05 1,753,000 3,000 0.13 1,387,482,000 34,428,920 19.64 2012-12-03
661 2012-12-04 1,750,000 -16,000 0.13 1,387,482,000 34,825,000 19.90 2012-11-30
662 2012-12-03 1,766,000 -1,000 0.13 1,387,482,000 34,295,720 19.42 2012-11-29
663 2012-11-30 1,767,000 14,000 0.13 1,387,482,000 34,103,100 19.30 2012-11-28
664 2012-11-29 1,753,000 29,000 0.13 1,387,482,000 34,008,200 19.40 2012-11-27
665 2012-11-28 1,724,000 7,000 0.12 1,387,482,000 33,893,840 19.66 2012-11-26
666 2012-11-27 1,717,000 -2,000 0.12 1,387,482,000 33,790,560 19.68 2012-11-23
667 2012-11-26 1,719,000 2,000 0.12 1,387,482,000 33,348,600 19.40 2012-11-22
668 2012-11-23 1,717,000 6,000 0.12 1,387,482,000 33,447,160 19.48 2012-11-21
669 2012-11-22 1,711,000 4,000 0.12 1,387,482,000 32,988,080 19.28 2012-11-20
670 2012-11-21 1,707,000 -7,000 0.12 1,387,482,000 32,910,960 19.28 2012-11-19
671 2012-11-20 1,714,000 24,000 0.12 1,387,482,000 32,634,560 19.04 2012-11-16
672 2012-11-19 1,690,000 -1,000 0.12 1,387,482,000 32,312,800 19.12 2012-11-15
673 2012-11-16 1,691,000 34,000 0.12 1,387,482,000 33,143,600 19.60 2012-11-14
674 2012-11-15 1,657,000 3,000 0.12 1,387,482,000 32,212,080 19.44 2012-11-13
675 2012-11-14 1,654,000 31,000 0.12 1,387,482,000 32,517,640 19.66 2012-11-12
676 2012-11-13 1,623,000 -4,000 0.12 1,387,482,000 32,427,540 19.98 2012-11-09
677 2012-11-12 1,627,000 22,000 0.12 1,387,482,000 32,507,460 19.98 2012-11-08
678 2012-11-09 1,605,000 185,000 0.12 1,387,482,000 33,063,000 20.60 2012-11-07
679 2012-11-08 1,420,000 1,000 0.10 1,387,482,000 28,755,000 20.25 2012-11-06
680 2012-11-07 1,419,000 7,000 0.10 1,387,482,000 29,018,550 20.45 2012-11-05
681 2012-11-06 1,412,000 -20,000 0.10 1,387,482,000 29,369,600 20.80 2012-11-02
682 2012-11-05 1,432,000 -47,000 0.10 1,387,482,000 29,642,400 20.70 2012-11-01
683 2012-11-02 1,479,000 -26,000 0.11 1,387,482,000 29,653,950 20.05 2012-10-31
684 2012-11-01 1,505,000 30,000 0.11 1,387,482,000 29,949,500 19.90 2012-10-30
685 2012-10-31 1,475,000 -8,000 0.11 1,387,482,000 29,868,750 20.25 2012-10-29
686 2012-10-30 1,483,000 13,000 0.11 1,387,482,000 29,956,600 20.20 2012-10-26
687 2012-10-29 1,470,000 -35,000 0.11 1,387,482,000 29,988,000 20.40 2012-10-25
688 2012-10-26 1,505,000 45,000 0.11 1,387,482,000 31,003,000 20.60 2012-10-24
689 2012-10-25 1,460,000 -7,000 0.11 1,387,482,000 30,806,000 21.10 2012-10-22
690 2012-10-24 1,467,000 -67,000 0.11 1,387,482,000 30,660,300 20.90 2012-10-19
691 2012-10-22 1,534,000 -119,000 0.11 1,387,482,000 32,060,600 20.90 2012-10-18
692 2012-10-19 1,653,000 349,000 0.12 1,387,482,000 33,225,300 20.10 2012-10-17
693 2012-10-18 1,304,000 20,000 0.09 1,387,482,000 25,349,760 19.44 2012-10-16
694 2012-10-16 1,284,000 -12,000 0.09 1,387,482,000 24,883,920 19.38 2012-10-12
695 2012-10-15 1,296,000 -30,000 0.09 1,387,482,000 25,090,560 19.36 2012-10-11
696 2012-10-12 1,326,000 83,000 0.10 1,387,482,000 25,830,480 19.48 2012-10-10
697 2012-10-11 1,243,000 -1,000 0.09 1,387,482,000 24,039,620 19.34 2012-10-09
698 2012-10-10 1,244,000 -3,000 0.09 1,387,482,000 24,457,040 19.66 2012-10-08
699 2012-10-08 1,247,000 -6,000 0.09 1,387,482,000 24,366,380 19.54 2012-10-04
700 2012-10-05 1,253,000 -48,000 0.09 1,387,482,000 24,308,200 19.40 2012-10-03
701 2012-10-04 1,301,000 91,000 0.09 1,387,482,000 25,551,640 19.64 2012-09-28
702 2012-10-03 1,210,000 42,000 0.09 1,387,482,000 23,183,600 19.16 2012-09-27
703 2012-09-28 1,168,000 10,000 0.08 1,387,482,000 22,098,560 18.92 2012-09-26
704 2012-09-27 1,158,000 -2,000 0.08 1,387,482,000 22,442,040 19.38 2012-09-25
705 2012-09-26 1,160,000 -2,000 0.08 1,387,482,000 22,457,600 19.36 2012-09-24
706 2012-09-25 1,162,000 -54,000 0.08 1,387,482,000 22,426,600 19.30 2012-09-21
707 2012-09-24 1,216,000 -51,000 0.09 1,387,482,000 23,371,520 19.22 2012-09-20
708 2012-09-21 1,267,000 62,000 0.09 1,387,482,000 25,137,280 19.84 2012-09-19
709 2012-09-20 1,205,000 -31,000 0.09 1,387,482,000 23,136,000 19.20 2012-09-18
710 2012-09-19 1,236,000 -236,000 0.09 1,387,482,000 24,299,760 19.66 2012-09-17
711 2012-09-18 1,472,000 193,000 0.11 1,387,482,000 29,027,840 19.72 2012-09-14
712 2012-09-17 1,279,000 -10,000 0.09 1,387,482,000 23,303,380 18.22 2012-09-13
713 2012-09-14 1,289,000 -6,000 0.09 1,387,482,000 23,562,920 18.28 2012-09-12
714 2012-09-13 1,295,000 -4,000 0.09 1,387,482,000 23,594,900 18.22 2012-09-11
715 2012-09-12 1,299,000 -57,000 0.09 1,387,482,000 23,589,840 18.16 2012-09-10
716 2012-09-11 1,356,000 -108,000 0.10 1,387,482,000 24,163,920 17.82 2012-09-07
717 2012-09-10 1,464,000 -2,000 0.11 1,387,482,000 24,390,240 16.66 2012-09-06
718 2012-09-07 1,466,000 5,000 0.11 1,387,482,000 24,218,320 16.52 2012-09-05
719 2012-09-06 1,461,000 20,000 0.11 1,387,482,000 24,486,360 16.76 2012-09-04
720 2012-09-05 1,441,000 48,000 0.10 1,387,482,000 24,151,160 16.76 2012-09-03
721 2012-09-04 1,393,000 56,000 0.10 1,387,482,000 23,458,120 16.84 2012-08-31
722 2012-09-03 1,337,000 37,000 0.10 1,387,482,000 22,434,860 16.78 2012-08-30
723 2012-08-31 1,300,000 47,000 0.09 1,387,482,000 22,230,000 17.10 2012-08-29
724 2012-08-30 1,253,000 10,000 0.09 1,387,482,000 22,579,060 18.02 2012-08-28
725 2012-08-29 1,243,000 26,000 0.09 1,387,482,000 22,597,740 18.18 2012-08-27
726 2012-08-28 1,217,000 -3,000 0.09 1,387,482,000 22,563,180 18.54 2012-08-24
727 2012-08-27 1,220,000 -24,000 0.09 1,387,482,000 23,033,600 18.88 2012-08-23
728 2012-08-23 1,244,000 17,000 0.09 1,387,482,000 22,939,360 18.44 2012-08-21
729 2012-08-21 1,227,000 9,000 0.09 1,387,482,000 22,601,340 18.42 2012-08-17
730 2012-08-20 1,218,000 -2,000 0.09 1,387,482,000 22,362,480 18.36 2012-08-16
731 2012-08-17 1,220,000 -11,000 0.09 1,387,482,000 22,057,600 18.08 2012-08-15
732 2012-08-16 1,231,000 -4,000 0.09 1,387,482,000 22,576,540 18.34 2012-08-14
733 2012-08-15 1,235,000 3,000 0.09 1,387,482,000 22,526,400 18.24 2012-08-13
734 2012-08-14 1,232,000 -25,000 0.09 1,387,482,000 23,087,680 18.74 2012-08-10
735 2012-08-13 1,257,000 -78,000 0.09 1,387,482,000 23,505,900 18.70 2012-08-09
736 2012-08-10 1,335,000 -19,000 0.10 1,387,482,000 24,083,400 18.04 2012-08-08
737 2012-08-09 1,354,000 -16,000 0.10 1,387,482,000 24,128,280 17.82 2012-08-07
738 2012-08-08 1,370,000 -6,000 0.10 1,387,482,000 24,276,400 17.72 2012-08-06
739 2012-08-07 1,376,000 8,000 0.10 1,387,482,000 23,804,800 17.30 2012-08-03
740 2012-08-06 1,368,000 -46,000 0.10 1,387,482,000 24,213,600 17.70 2012-08-02
741 2012-08-03 1,414,000 -3,000 0.10 1,387,482,000 24,914,680 17.62 2012-08-01
742 2012-08-02 1,417,000 -17,000 0.10 1,387,482,000 24,259,040 17.12 2012-07-31
743 2012-08-01 1,434,000 3,000 0.10 1,387,482,000 24,435,360 17.04 2012-07-30
744 2012-07-31 1,431,000 18,000 0.10 1,387,482,000 24,183,900 16.90 2012-07-27
745 2012-07-30 1,413,000 2,000 0.10 1,387,482,000 23,540,580 16.66 2012-07-26
746 2012-07-27 1,411,000 7,000 0.10 1,387,482,000 23,281,500 16.50 2012-07-25
747 2012-07-26 1,404,000 16,000 0.10 1,387,482,000 23,194,080 16.52 2012-07-24
748 2012-07-25 1,388,000 11,000 0.10 1,387,482,000 23,179,600 16.70 2012-07-23
749 2012-07-24 1,377,000 7,000 0.10 1,387,482,000 24,069,960 17.48 2012-07-20
750 2012-07-23 1,370,000 -1,000 0.10 1,387,482,000 23,947,600 17.48 2012-07-19
751 2012-07-20 1,371,000 -10,000 0.10 1,387,482,000 23,745,720 17.32 2012-07-18
752 2012-07-19 1,381,000 -18,000 0.10 1,387,482,000 24,195,120 17.52 2012-07-17
753 2012-07-18 1,399,000 16,000 0.10 1,387,482,000 23,950,880 17.12 2012-07-16
754 2012-07-17 1,383,000 4,000 0.10 1,387,482,000 23,787,600 17.20 2012-07-13
755 2012-07-16 1,379,000 4,000 0.10 1,387,482,000 23,415,420 16.98 2012-07-12
756 2012-07-13 1,375,000 -4,000 0.10 1,387,482,000 23,870,000 17.36 2012-07-11
757 2012-07-12 1,379,000 12,000 0.10 1,387,482,000 23,691,220 17.18 2012-07-10
758 2012-07-09 1,367,000 -4,000 0.10 1,387,482,000 24,660,680 18.04 2012-07-05
759 2012-07-06 1,371,000 -31,000 0.10 1,387,482,000 24,650,580 17.98 2012-07-04
760 2012-07-05 1,402,000 -38,000 0.10 1,387,482,000 24,815,400 17.70 2012-07-03
761 2012-07-04 1,440,000 -31,000 0.10 1,387,482,000 24,393,600 16.94 2012-06-29
762 2012-06-29 1,471,000 23,000 0.11 1,387,482,000 24,477,440 16.64 2012-06-27
763 2012-06-28 1,448,000 15,000 0.10 1,387,482,000 24,007,840 16.58 2012-06-26
764 2012-06-27 1,433,000 24,000 0.10 1,387,482,000 23,730,480 16.56 2012-06-25
765 2012-06-26 1,409,000 -8,000 0.10 1,387,482,000 24,009,360 17.04 2012-06-22
766 2012-06-25 1,417,000 -4,000 0.10 1,387,482,000 24,627,460 17.38 2012-06-21
767 2012-06-22 1,421,000 -17,000 0.10 1,387,482,000 25,805,360 18.16 2012-06-20
768 2012-06-21 1,438,000 -13,000 0.10 1,387,482,000 25,682,680 17.86 2012-06-19
769 2012-06-20 1,451,000 -18,000 0.10 1,387,482,000 25,305,440 17.44 2012-06-18
770 2012-06-19 1,469,000 -29,000 0.11 1,387,482,000 25,090,520 17.08 2012-06-15
771 2012-06-18 1,498,000 3,000 0.11 1,387,482,000 25,016,600 16.70 2012-06-14
772 2012-06-15 1,495,000 -90,000 0.11 1,387,482,000 25,235,600 16.88 2012-06-13
773 2012-06-14 1,585,000 1,000 0.11 1,387,482,000 26,596,300 16.78 2012-06-12
774 2012-06-13 1,584,000 73,000 0.11 1,387,482,000 26,706,240 16.86 2012-06-11
775 2012-06-12 1,511,000 -20,000 0.11 1,387,482,000 24,508,420 16.22 2012-06-08
776 2012-06-11 1,531,000 9,000 0.11 1,387,482,000 24,526,620 16.02 2012-06-07
777 2012-06-08 1,522,000 -13,000 0.11 1,387,482,000 24,595,520 16.16 2012-06-06
778 2012-06-07 1,535,000 18,000 0.11 1,387,482,000 23,915,300 15.58 2012-06-05
779 2012-06-06 1,517,000 37,000 0.11 1,387,482,000 23,543,840 15.52 2012-06-04
780 2012-06-05 1,480,000 16,000 0.11 1,387,482,000 23,828,000 16.10 2012-06-01
781 2012-06-01 1,464,000 -31,000 0.11 1,387,482,000 24,507,360 16.74 2012-05-30
782 2012-05-31 1,495,000 -5,000 0.11 1,387,482,000 25,385,100 16.98 2012-05-29
783 2012-05-30 1,500,000 6,000 0.11 1,387,482,000 24,390,000 16.26 2012-05-28
784 2012-05-29 1,494,000 4,000 0.11 1,387,482,000 24,083,280 16.12 2012-05-25
785 2012-05-28 1,490,000 18,000 0.11 1,387,482,000 23,780,400 15.96 2012-05-24
786 2012-05-25 1,472,000 5,000 0.11 1,387,482,000 23,522,560 15.98 2012-05-23
787 2012-05-24 1,467,000 -7,000 0.11 1,387,482,000 23,882,760 16.28 2012-05-22
788 2012-05-23 1,474,000 -1,000 0.11 1,387,482,000 23,701,920 16.08 2012-05-21
789 2012-05-22 1,475,000 -14,000 0.11 1,387,482,000 23,718,000 16.08 2012-05-18
790 2012-05-21 1,489,000 -27,000 0.11 1,387,482,000 23,824,000 16.00 2012-05-17
791 2012-05-18 1,516,000 35,000 0.11 1,387,482,000 24,225,680 15.98 2012-05-16
792 2012-05-17 1,481,000 49,000 0.11 1,387,482,000 25,177,000 17.00 2012-05-15
793 2012-05-16 1,432,000 64,000 0.10 1,387,482,000 24,000,320 16.76 2012-05-14
794 2012-05-15 1,368,000 2,000 0.10 1,387,482,000 23,666,400 17.30 2012-05-11
795 2012-05-14 1,366,000 22,000 0.10 1,387,482,000 23,686,440 17.34 2012-05-10
796 2012-05-11 1,344,000 60,000 0.10 1,387,482,000 23,546,880 17.52 2012-05-09
797 2012-05-10 1,284,000 35,000 0.09 1,387,482,000 23,291,760 18.14 2012-05-08
798 2012-05-09 1,249,000 34,000 0.09 1,387,482,000 22,856,700 18.30 2012-05-07
799 2012-05-08 1,215,000 -60,000 0.09 1,387,482,000 22,987,800 18.92 2012-05-04
800 2012-05-07 1,275,000 20,000 0.09 1,387,482,000 24,531,000 19.24 2012-05-03
801 2012-05-04 1,255,000 -60,000 0.09 1,387,482,000 24,296,800 19.36 2012-05-02
802 2012-05-03 1,315,000 16,000 0.09 1,387,482,000 24,669,400 18.76 2012-04-30
803 2012-05-02 1,299,000 -11,000 0.09 1,387,482,000 24,109,440 18.56 2012-04-27
804 2012-04-30 1,310,000 -50,000 0.09 1,387,482,000 24,261,200 18.52 2012-04-26
805 2012-04-27 1,360,000 13,000 0.10 1,387,482,000 24,724,800 18.18 2012-04-25
806 2012-04-26 1,347,000 22,000 0.10 1,387,482,000 24,623,160 18.28 2012-04-24
807 2012-04-25 1,325,000 -1,000 0.10 1,387,482,000 24,274,000 18.32 2012-04-23
808 2012-04-24 1,326,000 1,000 0.10 1,387,482,000 24,663,600 18.60 2012-04-20
809 2012-04-20 1,325,000 -4,000 0.10 1,387,482,000 24,857,000 18.76 2012-04-18
810 2012-04-19 1,329,000 12,000 0.10 1,387,482,000 24,294,120 18.28 2012-04-17
811 2012-04-18 1,317,000 1,000 0.09 1,387,482,000 24,469,860 18.58 2012-04-16
812 2012-04-17 1,316,000 -135,000 0.09 1,387,482,000 24,661,840 18.74 2012-04-13
813 2012-04-16 1,451,000 56,000 0.10 1,387,482,000 26,350,160 18.16 2012-04-12
814 2012-04-13 1,395,000 5,000 0.10 1,387,482,000 25,082,100 17.98 2012-04-11
815 2012-04-12 1,390,000 -6,000 0.10 1,387,482,000 25,492,600 18.34 2012-04-10
816 2012-04-11 1,396,000 44,000 0.10 1,387,482,000 26,216,880 18.78 2012-04-05
817 2012-04-10 1,352,000 -116,000 0.10 1,387,482,000 25,688,000 19.00 2012-04-03
818 2012-04-05 1,468,000 -9,000 0.11 1,387,482,000 26,629,520 18.14 2012-04-02
819 2012-04-03 1,477,000 47,000 0.11 1,387,482,000 26,379,220 17.86 2012-03-30
820 2012-04-02 1,430,000 48,000 0.10 1,387,482,000 25,482,600 17.82 2012-03-29
821 2012-03-30 1,382,000 39,000 0.10 1,387,482,000 25,290,600 18.30 2012-03-28
822 2012-03-29 1,343,000 -10,000 0.10 1,387,482,000 25,167,820 18.74 2012-03-27
823 2012-03-28 1,353,000 18,000 0.10 1,387,482,000 24,435,180 18.06 2012-03-26
824 2012-03-27 1,335,000 12,000 0.10 1,387,482,000 23,763,000 17.80 2012-03-23
825 2012-03-26 1,323,000 -12,000 0.10 1,387,482,000 23,734,620 17.94 2012-03-22
826 2012-03-23 1,335,000 44,000 0.10 1,387,482,000 24,270,300 18.18 2012-03-21
827 2012-03-22 1,291,000 24,000 0.09 1,387,482,000 23,547,840 18.24 2012-03-20
828 2012-03-21 1,267,000 21,000 0.09 1,387,482,000 23,667,560 18.68 2012-03-19
829 2012-03-20 1,246,000 -2,000 0.09 1,387,482,000 23,873,360 19.16 2012-03-16
830 2012-03-19 1,248,000 104,000 0.09 1,387,482,000 23,961,600 19.20 2012-03-15
831 2012-03-16 1,144,000 -9,000 0.08 1,387,482,000 22,170,720 19.38 2012-03-14
832 2012-03-15 1,153,000 -12,000 0.08 1,387,482,000 22,598,800 19.60 2012-03-13
833 2012-03-14 1,165,000 -10,000 0.08 1,387,482,000 22,484,500 19.30 2012-03-12
834 2012-03-13 1,175,000 -20,000 0.08 1,387,482,000 22,748,000 19.36 2012-03-09
835 2012-03-12 1,195,000 5,000 0.09 1,387,482,000 22,872,300 19.14 2012-03-08
836 2012-03-09 1,190,000 54,000 0.09 1,387,482,000 22,395,800 18.82 2012-03-07
837 2012-03-08 1,136,000 3,000 0.08 1,387,482,000 21,788,480 19.18 2012-03-06
838 2012-03-07 1,133,000 -25,000 0.08 1,387,482,000 22,829,950 20.15 2012-03-05
839 2012-03-06 1,158,000 -3,000 0.08 1,387,482,000 24,318,000 21.00 2012-03-02
840 2012-03-05 1,161,000 23,000 0.08 1,387,482,000 23,916,600 20.60 2012-03-01
841 2012-03-02 1,138,000 -3,000 0.08 1,387,482,000 24,296,300 21.35 2012-02-29
842 2012-02-29 1,141,000 -7,000 0.08 1,387,482,000 23,903,950 20.95 2012-02-27
843 2012-02-28 1,148,000 25,000 0.08 1,387,482,000 24,222,800 21.10 2012-02-24
844 2012-02-27 1,123,000 -10,000 0.08 1,387,482,000 23,526,850 20.95 2012-02-23
845 2012-02-24 1,133,000 2,000 0.08 1,387,482,000 24,246,200 21.40 2012-02-22
846 2012-02-23 1,131,000 -55,000 0.08 1,387,482,000 23,920,650 21.15 2012-02-21
847 2012-02-22 1,186,000 67,000 0.09 1,387,482,000 25,380,400 21.40 2012-02-20
848 2012-02-21 1,119,000 7,000 0.08 1,387,482,000 23,890,650 21.35 2012-02-17
849 2012-02-20 1,112,000 7,000 0.08 1,387,482,000 23,908,000 21.50 2012-02-16
850 2012-02-17 1,105,000 6,000 0.08 1,387,482,000 24,254,750 21.95 2012-02-15
851 2012-02-16 1,099,000 4,000 0.08 1,387,482,000 22,969,100 20.90 2012-02-14
852 2012-02-15 1,095,000 9,000 0.08 1,387,482,000 23,323,500 21.30 2012-02-13
853 2012-02-14 1,086,000 -19,000 0.08 1,387,482,000 23,566,200 21.70 2012-02-10
854 2012-02-13 1,105,000 -22,000 0.08 1,387,482,000 24,310,000 22.00 2012-02-09
855 2012-02-10 1,127,000 -10,000 0.08 1,387,482,000 24,286,850 21.55 2012-02-08
856 2012-02-09 1,137,000 -5,000 0.08 1,387,482,000 23,081,100 20.30 2012-02-07
857 2012-02-08 1,142,000 -16,000 0.08 1,387,482,000 23,639,400 20.70 2012-02-06
858 2012-02-07 1,158,000 -16,000 0.08 1,387,482,000 24,086,400 20.80 2012-02-03
859 2012-02-06 1,174,000 -13,000 0.08 1,387,482,000 24,008,300 20.45 2012-02-02
860 2012-02-03 1,187,000 5,000 0.09 1,387,482,000 23,288,940 19.62 2012-02-01
861 2012-02-02 1,182,000 15,000 0.09 1,387,482,000 23,332,680 19.74 2012-01-31
862 2012-02-01 1,167,000 -11,000 0.08 1,387,482,000 23,293,320 19.96 2012-01-30
863 2012-01-31 1,178,000 -52,000 0.08 1,387,482,000 24,502,400 20.80 2012-01-27
864 2012-01-30 1,230,000 -21,000 0.09 1,387,482,000 25,522,500 20.75 2012-01-26
865 2012-01-27 1,251,000 -29,000 0.09 1,387,482,000 24,844,860 19.86 2012-01-20
866 2012-01-26 1,280,000 -48,000 0.09 1,387,482,000 24,908,800 19.46 2012-01-19
867 2012-01-20 1,328,000 -124,000 0.10 1,387,482,000 25,364,800 19.10 2012-01-18
868 2012-01-19 1,452,000 50,000 0.10 1,387,482,000 27,791,280 19.14 2012-01-17
869 2012-01-18 1,402,000 6,000 0.10 1,387,482,000 24,563,040 17.52 2012-01-16
870 2012-01-17 1,396,000 -3,000 0.10 1,387,482,000 25,211,760 18.06 2012-01-13
871 2012-01-16 1,399,000 -8,000 0.10 1,387,482,000 25,154,020 17.98 2012-01-12
872 2012-01-13 1,407,000 -101,000 0.10 1,387,482,000 25,466,700 18.10 2012-01-11
873 2012-01-12 1,508,000 -28,000 0.11 1,387,482,000 26,510,640 17.58 2012-01-10
874 2012-01-11 1,536,000 8,000 0.11 1,387,482,000 26,511,360 17.26 2012-01-09
875 2012-01-10 1,528,000 8,000 0.11 1,387,482,000 25,364,800 16.60 2012-01-06
876 2012-01-09 1,520,000 2,000 0.11 1,387,482,000 25,688,000 16.90 2012-01-05
877 2012-01-06 1,518,000 5,000 0.11 1,387,482,000 25,836,360 17.02 2012-01-04
878 2012-01-05 1,513,000 -12,000 0.11 1,387,482,000 26,205,160 17.32 2012-01-03
879 2012-01-03 1,525,000 39,000 0.11 1,387,482,000 25,620,000 16.80 2011-12-29
880 2011-12-30 1,486,000 10,000 0.11 1,387,482,000 24,964,800 16.80 2011-12-28
881 2011-12-29 1,476,000 -14,000 0.11 1,387,482,000 25,387,200 17.20 2011-12-23
882 2011-12-28 1,490,000 31,000 0.11 1,387,482,000 25,121,400 16.86 2011-12-22
883 2011-12-23 1,459,000 -10,000 0.11 1,387,482,000 24,569,560 16.84 2011-12-21
884 2011-12-22 1,469,000 -14,000 0.11 1,387,482,000 24,267,880 16.52 2011-12-20
885 2011-12-21 1,483,000 -8,000 0.11 1,387,482,000 24,884,740 16.78 2011-12-19
886 2011-12-20 1,491,000 8,000 0.11 1,387,482,000 25,555,740 17.14 2011-12-16
887 2011-12-19 1,483,000 31,000 0.11 1,387,482,000 24,410,180 16.46 2011-12-15
888 2011-12-16 1,452,000 4,000 0.10 1,387,482,000 24,858,240 17.12 2011-12-14
889 2011-12-15 1,448,000 -2,000 0.10 1,387,482,000 25,137,280 17.36 2011-12-13
890 2011-12-14 1,450,000 19,000 0.10 1,387,482,000 25,578,000 17.64 2011-12-12
891 2011-12-13 1,431,000 16,000 0.10 1,387,482,000 25,672,140 17.94 2011-12-09
892 2011-12-12 1,415,000 4,000 0.10 1,387,482,000 26,828,400 18.96 2011-12-08
893 2011-12-09 1,411,000 49,000 0.10 1,387,482,000 27,458,060 19.46 2011-12-07
894 2011-12-08 1,362,000 -7,000 0.10 1,387,482,000 25,551,120 18.76 2011-12-06
895 2011-12-07 1,369,000 12,000 0.10 1,387,482,000 26,503,840 19.36 2011-12-05
896 2011-12-06 1,357,000 7,000 0.10 1,387,482,000 26,325,800 19.40 2011-12-02
897 2011-12-05 1,350,000 -125,000 0.10 1,387,482,000 26,055,000 19.30 2011-12-01
898 2011-12-02 1,475,000 17,000 0.11 1,387,482,000 25,281,500 17.14 2011-11-30
899 2011-12-01 1,458,000 -12,000 0.11 1,387,482,000 26,127,360 17.92 2011-11-29
900 2011-11-30 1,470,000 -4,000 0.11 1,387,482,000 25,460,400 17.32 2011-11-28
901 2011-11-29 1,474,000 10,000 0.11 1,387,482,000 24,645,280 16.72 2011-11-25
902 2011-11-28 1,464,000 -6,000 0.11 1,387,482,000 25,063,680 17.12 2011-11-24
903 2011-11-25 1,470,000 5,000 0.11 1,387,482,000 24,490,200 16.66 2011-11-23
904 2011-11-24 1,465,000 2,000 0.11 1,387,482,000 25,373,800 17.32 2011-11-22
905 2011-11-23 1,463,000 -35,000 0.11 1,387,482,000 24,929,520 17.04 2011-11-21
906 2011-11-22 1,498,000 19,000 0.11 1,387,482,000 26,454,680 17.66 2011-11-18
907 2011-11-21 1,479,000 18,000 0.11 1,387,482,000 26,858,640 18.16 2011-11-17
908 2011-11-18 1,461,000 32,000 0.11 1,387,482,000 26,502,540 18.14 2011-11-16
909 2011-11-17 1,429,000 -3,000 0.10 1,387,482,000 26,808,040 18.76 2011-11-15
910 2011-11-16 1,432,000 -10,000 0.10 1,387,482,000 27,150,720 18.96 2011-11-14
911 2011-11-15 1,442,000 -14,000 0.10 1,387,482,000 26,388,600 18.30 2011-11-11
912 2011-11-14 1,456,000 60,000 0.10 1,387,482,000 26,237,120 18.02 2011-11-10
913 2011-11-11 1,396,000 -17,000 0.10 1,387,482,000 27,138,240 19.44 2011-11-09
914 2011-11-10 1,413,000 -3,000 0.10 1,387,482,000 26,903,520 19.04 2011-11-08
915 2011-11-09 1,416,000 33,000 0.10 1,387,482,000 27,130,560 19.16 2011-11-07
916 2011-11-08 1,383,000 3,000 0.10 1,387,482,000 26,885,520 19.44 2011-11-04
917 2011-11-07 1,380,000 -16,000 0.10 1,387,482,000 25,530,000 18.50 2011-11-03
918 2011-11-04 1,396,000 31,000 0.10 1,387,482,000 26,775,280 19.18 2011-11-02
919 2011-11-03 1,365,000 11,000 0.10 1,387,482,000 24,952,200 18.28 2011-11-01
920 2011-11-02 1,354,000 4,000 0.10 1,387,482,000 26,132,200 19.30 2011-10-31
921 2011-11-01 1,350,000 -36,000 0.10 1,387,482,000 27,067,500 20.05 2011-10-28
922 2011-10-31 1,386,000 -108,000 0.10 1,387,482,000 27,415,080 19.78 2011-10-27
923 2011-10-28 1,494,000 60,000 0.11 1,387,482,000 26,115,120 17.48 2011-10-26
924 2011-10-27 1,434,000 -24,000 0.10 1,387,482,000 24,406,680 17.02 2011-10-25
925 2011-10-26 1,458,000 -38,000 0.11 1,387,482,000 24,669,360 16.92 2011-10-24
926 2011-10-25 1,496,000 -104,000 0.11 1,387,482,000 22,769,120 15.22 2011-10-21
927 2011-10-24 1,600,000 118,000 0.12 1,387,482,000 24,000,000 15.00 2011-10-20
928 2011-10-21 1,482,000 -1,000 0.11 1,387,482,000 23,089,560 15.58 2011-10-19
929 2011-10-20 1,483,000 24,000 0.11 1,387,482,000 22,986,500 15.50 2011-10-18
930 2011-10-19 1,459,000 -25,000 0.11 1,387,482,000 25,590,860 17.54 2011-10-17
931 2011-10-18 1,484,000 32,000 0.11 1,387,482,000 24,515,680 16.52 2011-10-14
932 2011-10-17 1,452,000 -59,000 0.10 1,387,482,000 24,567,840 16.92 2011-10-13
933 2011-10-14 1,511,000 -59,000 0.11 1,387,482,000 22,997,420 15.22 2011-10-12
934 2011-10-13 1,570,000 19,000 0.11 1,387,482,000 23,141,800 14.74 2011-10-11
935 2011-10-12 1,551,000 -49,000 0.11 1,387,482,000 22,179,300 14.30 2011-10-10
936 2011-10-11 1,600,000 -26,000 0.12 1,387,482,000 22,688,000 14.18 2011-10-07
937 2011-10-10 1,626,000 -10,000 0.12 1,387,482,000 20,422,560 12.56 2011-10-06
938 2011-10-07 1,636,000 10,000 0.12 1,387,482,000 18,584,960 11.36 2011-10-04
939 2011-10-06 1,626,000 54,000 0.12 1,387,482,000 19,804,680 12.18 2011-10-03
940 2011-10-04 1,572,000 34,000 0.11 1,387,482,000 21,693,600 13.80 2011-09-30
941 2011-10-03 1,538,000 -18,000 0.11 1,387,482,000 22,147,200 14.40 2011-09-28
942 2011-09-30 1,556,000 -53,000 0.11 1,387,482,000 22,842,080 14.68 2011-09-27
943 2011-09-28 1,609,000 5,000 0.12 1,387,482,000 20,144,680 12.52 2011-09-26
944 2011-09-27 1,604,000 17,000 0.12 1,387,482,000 22,135,200 13.80 2011-09-23
945 2011-09-26 1,587,000 117,000 0.11 1,387,482,000 22,344,960 14.08 2011-09-22
946 2011-09-23 1,470,000 -71,000 0.11 1,387,482,000 23,608,200 16.06 2011-09-21
947 2011-09-22 1,541,000 111,000 0.11 1,387,482,000 25,919,620 16.82 2011-09-20
948 2011-09-21 1,430,000 27,000 0.10 1,387,482,000 24,882,000 17.40 2011-09-19
949 2011-09-20 1,403,000 -23,000 0.10 1,387,482,000 26,179,980 18.66 2011-09-16
950 2011-09-19 1,426,000 19,000 0.10 1,387,482,000 25,696,520 18.02 2011-09-15
951 2011-09-16 1,407,000 36,000 0.10 1,387,482,000 26,507,880 18.84 2011-09-14
952 2011-09-15 1,371,000 29,000 0.10 1,387,482,000 26,295,780 19.18 2011-09-12
953 2011-09-14 1,342,000 -3,000 0.10 1,387,482,000 28,114,900 20.95 2011-09-09
954 2011-09-12 1,345,000 16,000 0.10 1,387,482,000 28,379,500 21.10 2011-09-08
955 2011-09-09 1,329,000 -11,000 0.10 1,387,482,000 28,374,150 21.35 2011-09-07
956 2011-09-08 1,340,000 36,000 0.10 1,387,482,000 28,207,000 21.05 2011-09-06
957 2011-09-07 1,304,000 -115,000 0.09 1,387,482,000 27,384,000 21.00 2011-09-05
958 2011-09-06 1,419,000 1,000 0.10 1,387,482,000 31,147,050 21.95 2011-09-02
959 2011-09-05 1,418,000 83,000 0.10 1,387,482,000 32,401,300 22.85 2011-09-01
960 2011-09-02 1,335,000 15,000 0.10 1,387,482,000 29,770,500 22.30 2011-08-31
961 2011-09-01 1,320,000 -9,000 0.10 1,387,482,000 28,446,000 21.55 2011-08-30
962 2011-08-31 1,329,000 -49,000 0.10 1,387,482,000 27,842,550 20.95 2011-08-29
963 2011-08-30 1,378,000 38,000 0.10 1,387,482,000 27,394,640 19.88 2011-08-26
964 2011-08-29 1,340,000 -1,000 0.10 1,387,482,000 27,336,000 20.40 2011-08-25
965 2011-08-26 1,341,000 -9,000 0.10 1,387,482,000 26,712,720 19.92 2011-08-24
966 2011-08-25 1,350,000 3,000 0.10 1,387,482,000 27,540,000 20.40 2011-08-23
967 2011-08-24 1,347,000 55,000 0.10 1,387,482,000 26,347,320 19.56 2011-08-22
968 2011-08-23 1,292,000 41,000 0.09 1,387,482,000 27,002,800 20.90 2011-08-19
969 2011-08-22 1,251,000 -6,000 0.09 1,387,482,000 28,522,800 22.80 2011-08-18
970 2011-08-19 1,257,000 48,000 0.09 1,387,482,000 29,162,400 23.20 2011-08-17
971 2011-08-18 1,209,000 -21,000 0.09 1,387,482,000 27,927,900 23.10 2011-08-16
972 2011-08-17 1,230,000 6,000 0.09 1,387,482,000 28,843,500 23.45 2011-08-15
973 2011-08-16 1,224,000 13,000 0.09 1,387,482,000 27,662,400 22.60 2011-08-12
974 2011-08-12 1,211,000 -11,000 0.09 1,387,482,000 27,792,450 22.95 2011-08-10
975 2011-08-11 1,222,000 29,000 0.09 1,387,482,000 27,861,600 22.80 2011-08-09
976 2011-08-10 1,193,000 52,000 0.09 1,387,482,000 28,453,050 23.85 2011-08-08
977 2011-08-09 1,141,000 53,000 0.08 1,387,482,000 28,353,850 24.85 2011-08-05
978 2011-08-08 1,088,000 -38,000 0.08 1,387,482,000 28,668,800 26.35 2011-08-04
979 2011-08-05 1,126,000 -27,000 0.08 1,387,482,000 29,839,000 26.50 2011-08-03
980 2011-08-04 1,153,000 -74,000 0.08 1,387,482,000 31,361,600 27.20 2011-08-02
981 2011-08-03 1,227,000 -108,000 0.09 1,387,482,000 34,110,600 27.80 2011-08-01
982 2011-08-02 1,335,000 8,000 0.10 1,387,482,000 36,645,750 27.45 2011-07-29
983 2011-08-01 1,327,000 91,000 0.10 1,387,482,000 37,089,650 27.95 2011-07-28
984 2011-07-29 1,236,000 72,000 0.09 1,387,482,000 34,299,000 27.75 2011-07-27
985 2011-07-28 1,164,000 -166,000 0.08 1,387,482,000 32,650,200 28.05 2011-07-26
986 2011-07-27 1,330,000 -52,000 0.10 1,387,482,000 36,375,500 27.35 2011-07-25
987 2011-07-26 1,382,000 8,000 0.10 1,387,482,000 37,866,800 27.40 2011-07-22
988 2011-07-25 1,374,000 -10,000 0.10 1,387,482,000 37,029,300 26.95 2011-07-21
989 2011-07-22 1,384,000 18,000 0.10 1,387,482,000 38,198,400 27.60 2011-07-20
990 2011-07-21 1,366,000 2,000 0.10 1,387,482,000 37,838,200 27.70 2011-07-19
991 2011-07-20 1,364,000 208,000 0.10 1,387,482,000 37,032,600 27.15 2011-07-18
992 2011-07-19 1,156,000 12,000 0.08 1,387,482,000 31,212,000 27.00 2011-07-15
993 2011-07-18 1,144,000 -377,000 0.08 1,387,482,000 31,460,000 27.50 2011-07-14
994 2011-07-15 1,521,000 359,000 0.11 1,387,482,000 40,610,700 26.70 2011-07-13
995 2011-07-14 1,162,000 53,000 0.08 1,387,482,000 29,514,800 25.40 2011-07-12
996 2011-07-13 1,109,000 14,000 0.08 1,387,482,000 29,333,050 26.45 2011-07-11
997 2011-07-12 1,095,000 -73,000 0.08 1,387,482,000 29,619,750 27.05 2011-07-08
998 2011-07-11 1,168,000 -12,000 0.08 1,387,482,000 30,893,600 26.45 2011-07-07
999 2011-07-08 1,180,000 -14,000 0.09 1,387,482,000 31,093,000 26.35 2011-07-06
1000 2011-07-07 1,194,000 -1,000 0.09 1,387,482,000 31,760,400 26.60 2011-07-05
1001 2011-07-06 1,195,000 -85,000 0.09 1,387,482,000 32,085,750 26.85 2011-07-04
1002 2011-07-05 1,280,000 -52,000 0.09 1,387,482,000 33,088,000 25.85 2011-06-30
1003 2011-06-29 1,332,000 48,000 0.10 1,387,482,000 33,699,600 25.30 2011-06-27
1004 2011-06-28 1,284,000 10,000 0.09 1,387,482,000 32,100,000 25.00 2011-06-24
1005 2011-06-27 1,274,000 -4,000 0.09 1,387,482,000 31,786,300 24.95 2011-06-23
1006 2011-06-24 1,278,000 -25,000 0.09 1,387,482,000 32,205,600 25.20 2011-06-22
1007 2011-06-23 1,303,000 -13,000 0.09 1,387,482,000 32,509,850 24.95 2011-06-21
1008 2011-06-22 1,316,000 14,000 0.09 1,387,482,000 31,978,800 24.30 2011-06-20
1009 2011-06-21 1,302,000 14,000 0.09 1,387,482,000 31,768,800 24.40 2011-06-17
1010 2011-06-20 1,288,000 14,000 0.09 1,387,482,000 31,749,200 24.65 2011-06-16
1011 2011-06-17 1,274,000 -55,000 0.09 1,387,482,000 32,359,600 25.40 2011-06-15
1012 2011-06-16 1,329,000 44,000 0.10 1,387,482,000 33,889,500 25.50 2011-06-14
1013 2011-06-15 1,285,000 30,000 0.09 1,387,482,000 32,253,500 25.10 2011-06-13
1014 2011-06-14 1,255,000 5,000 0.09 1,387,482,000 32,065,250 25.55 2011-06-10
1015 2011-06-13 1,250,000 11,000 0.09 1,387,482,000 32,062,500 25.65 2011-06-09
1016 2011-06-10 1,239,000 1,000 0.09 1,387,482,000 32,152,050 25.95 2011-06-08
1017 2011-06-09 1,238,000 8,000 0.09 1,387,482,000 32,435,600 26.20 2011-06-07
1018 2011-06-08 1,230,000 13,000 0.09 1,387,482,000 31,734,000 25.80 2011-06-03
1019 2011-06-07 1,217,000 11,000 0.09 1,387,482,000 31,216,050 25.65 2011-06-02
1020 2011-06-03 1,206,000 -20,000 0.09 1,387,482,000 31,898,700 26.45 2011-06-01
1021 2011-06-02 1,226,000 -31,000 0.09 1,387,482,000 32,305,100 26.35 2011-05-31
1022 2011-06-01 1,257,000 -84,000 0.09 1,387,482,000 32,682,000 26.00 2011-05-30
1023 2011-05-31 1,341,000 68,000 0.10 1,387,482,000 35,000,100 26.10 2011-05-27
1024 2011-05-30 1,273,000 -13,000 0.09 1,387,482,000 32,397,850 25.45 2011-05-26
1025 2011-05-27 1,286,000 -4,000 0.09 1,387,482,000 32,214,300 25.05 2011-05-25
1026 2011-05-26 1,290,000 1,000 0.09 1,387,482,000 31,798,500 24.65 2011-05-24
1027 2011-05-25 1,289,000 7,000 0.09 1,387,482,000 31,322,700 24.30 2011-05-23
1028 2011-05-24 1,282,000 20,000 0.09 1,387,482,000 31,729,500 24.75 2011-05-20
1029 2011-05-23 1,262,000 -28,000 0.09 1,387,482,000 31,423,800 24.90 2011-05-19
1030 2011-05-20 1,290,000 -22,000 0.09 1,387,482,000 31,863,000 24.70 2011-05-18
1031 2011-05-19 1,312,000 17,000 0.09 1,387,482,000 31,750,400 24.20 2011-05-17
1032 2011-05-18 1,295,000 18,000 0.09 1,387,482,000 31,209,500 24.10 2011-05-16
1033 2011-05-17 1,277,000 -10,000 0.09 1,387,482,000 31,605,750 24.75 2011-05-13
1034 2011-05-16 1,287,000 13,000 0.09 1,387,482,000 31,016,700 24.10 2011-05-12
1035 2011-05-12 1,274,000 14,000 0.09 1,387,482,000 31,276,700 24.55 2011-05-09
1036 2011-05-11 1,260,000 167,000 0.09 1,387,482,000 30,366,000 24.10 2011-05-06
1037 2011-05-09 1,093,000 33,000 0.08 1,387,482,000 26,942,450 24.65 2011-05-05
1038 2011-05-06 1,060,000 85,000 0.08 1,387,482,000 26,871,000 25.35 2011-05-04
1039 2011-05-05 975,000 2,000 0.07 1,387,482,000 25,203,750 25.85 2011-05-03
1040 2011-05-04 973,000 -6,000 0.07 1,387,482,000 25,638,550 26.35 2011-04-29
1041 2011-05-03 979,000 -1,000 0.07 1,387,482,000 25,796,650 26.35 2011-04-28
1042 2011-04-29 980,000 2,000 0.07 1,387,482,000 26,019,000 26.55 2011-04-27
1043 2011-04-28 978,000 -124,000 0.07 1,387,482,000 26,601,600 27.20 2011-04-26
1044 2011-04-27 1,102,000 115,000 0.08 1,387,482,000 30,084,600 27.30 2011-04-21
1045 2011-04-26 987,000 3,000 0.07 1,387,482,000 25,464,600 25.80 2011-04-20
1046 2011-04-21 984,000 21,000 0.07 1,387,482,000 25,190,400 25.60 2011-04-19
1047 2011-04-20 963,000 25,000 0.07 1,387,482,000 24,989,850 25.95 2011-04-18
1048 2011-04-18 938,000 5,000 0.07 1,387,482,000 24,857,000 26.50 2011-04-14
1049 2011-04-15 933,000 34,000 0.07 1,387,482,000 24,817,800 26.60 2011-04-13
1050 2011-04-14 899,000 6,000 0.06 1,387,482,000 23,643,700 26.30 2011-04-12
1051 2011-04-13 893,000 14,000 0.06 1,387,482,000 24,200,300 27.10 2011-04-11
1052 2011-04-12 879,000 2,000 0.06 1,387,482,000 23,908,800 27.20 2011-04-08
1053 2011-04-11 877,000 3,000 0.06 1,387,482,000 23,679,000 27.00 2011-04-07
1054 2011-04-08 874,000 -120,000 0.06 1,387,482,000 23,466,900 26.85 2011-04-06
1055 2011-04-07 994,000 -5,000 0.07 1,387,482,000 27,086,500 27.25 2011-04-04
1056 2011-04-06 999,000 -62,000 0.07 1,387,482,000 26,123,850 26.15 2011-04-01
1057 2011-04-04 1,061,000 -489,000 0.08 1,387,482,000 27,532,950 25.95 2011-03-31
1058 2011-04-01 1,550,000 349,000 0.11 1,387,482,000 40,300,000 26.00 2011-03-30
1059 2011-03-31 1,201,000 -147,000 0.09 1,387,482,000 29,604,650 24.65 2011-03-29
1060 2011-03-30 1,348,000 80,000 0.10 1,387,482,000 33,228,200 24.65 2011-03-28
1061 2011-03-29 1,268,000 -18,000 0.09 1,387,482,000 30,939,200 24.40 2011-03-25
1062 2011-03-28 1,286,000 -16,000 0.09 1,387,482,000 30,671,100 23.85 2011-03-24
1063 2011-03-25 1,302,000 5,000 0.09 1,387,482,000 31,052,700 23.85 2011-03-23
1064 2011-03-24 1,297,000 -22,000 0.09 1,387,482,000 30,998,300 23.90 2011-03-22
1065 2011-03-23 1,319,000 1,000 0.10 1,387,482,000 31,590,050 23.95 2011-03-21
1066 2011-03-22 1,318,000 -33,000 0.09 1,387,482,000 31,104,800 23.60 2011-03-18
1067 2011-03-21 1,351,000 20,000 0.10 1,387,482,000 30,802,800 22.80 2011-03-17
1068 2011-03-18 1,331,000 -5,000 0.10 1,387,482,000 31,278,500 23.50 2011-03-16
1069 2011-03-17 1,336,000 42,000 0.10 1,387,482,000 31,062,000 23.25 2011-03-15
1070 2011-03-16 1,294,000 -33,000 0.09 1,387,482,000 30,797,200 23.80 2011-03-14
1071 2011-03-15 1,327,000 46,000 0.10 1,387,482,000 30,653,700 23.10 2011-03-11
1072 2011-03-14 1,281,000 214,000 0.09 1,387,482,000 30,103,500 23.50 2011-03-10
1073 2011-03-11 1,067,000 29,000 0.08 1,387,482,000 25,981,450 24.35 2011-03-09
1074 2011-03-10 1,038,000 19,000 0.07 1,387,482,000 25,690,500 24.75 2011-03-08
1075 2011-03-09 1,019,000 -34,000 0.07 1,387,482,000 25,475,000 25.00 2011-03-07
1076 2011-03-08 1,053,000 -51,000 0.08 1,387,482,000 26,272,350 24.95 2011-03-04
1077 2011-03-07 1,104,000 -4,000 0.08 1,387,482,000 26,937,600 24.40 2011-03-03
1078 2011-03-04 1,108,000 16,000 0.08 1,387,482,000 26,924,400 24.30 2011-03-02
1079 2011-03-03 1,092,000 -75,000 0.08 1,387,482,000 26,808,600 24.55 2011-03-01
1080 2011-03-02 1,167,000 1,000 0.08 1,387,482,000 28,533,150 24.45 2011-02-28
1081 2011-03-01 1,166,000 78,000 0.08 1,387,482,000 28,042,300 24.05 2011-02-25
1082 2011-02-28 1,088,000 54,000 0.08 1,387,482,000 25,296,000 23.25 2011-02-24
1083 2011-02-25 1,034,000 7,000 0.07 1,387,482,000 25,229,600 24.40 2011-02-23
1084 2011-02-24 1,027,000 88,000 0.07 1,387,482,000 25,212,850 24.55 2011-02-22
1085 2011-02-23 939,000 20,000 0.07 1,387,482,000 23,615,850 25.15 2011-02-21
1086 2011-02-22 919,000 -1,000 0.07 1,387,482,000 23,388,550 25.45 2011-02-18
1087 2011-02-21 920,000 -112,000 0.07 1,387,482,000 23,598,000 25.65 2011-02-17
1088 2011-02-18 1,032,000 58,000 0.07 1,387,482,000 26,574,000 25.75 2011-02-16
1089 2011-02-17 974,000 34,000 0.07 1,387,482,000 24,593,500 25.25 2011-02-15
1090 2011-02-16 940,000 -28,000 0.07 1,387,482,000 23,923,000 25.45 2011-02-14
1091 2011-02-15 968,000 24,000 0.07 1,387,482,000 23,667,600 24.45 2011-02-11
1092 2011-02-14 944,000 15,000 0.07 1,387,482,000 22,750,400 24.10 2011-02-10
1093 2011-02-11 929,000 16,000 0.07 1,387,482,000 23,039,200 24.80 2011-02-09
1094 2011-02-10 913,000 -45,000 0.07 1,387,482,000 23,327,150 25.55 2011-02-08
1095 2011-02-09 958,000 38,000 0.07 1,387,482,000 24,668,500 25.75 2011-02-07
1096 2011-02-08 920,000 1,000 0.07 1,387,482,000 22,908,000 24.90 2011-02-01
1097 2011-02-07 919,000 10,000 0.07 1,387,482,000 22,883,100 24.90 2011-01-31
1098 2011-02-01 909,000 43,000 0.07 1,387,482,000 22,406,850 24.65 2011-01-28
1099 2011-01-31 866,000 -27,000 0.06 1,387,482,000 21,693,300 25.05 2011-01-27
1100 2011-01-28 893,000 15,000 0.06 1,387,482,000 21,699,900 24.30 2011-01-26
1101 2011-01-27 878,000 11,000 0.06 1,387,482,000 21,467,100 24.45 2011-01-25
1102 2011-01-26 867,000 36,000 0.06 1,387,482,000 21,241,500 24.50 2011-01-24
1103 2011-01-25 831,000 -77,000 0.06 1,387,482,000 21,065,850 25.35 2011-01-21
1104 2011-01-24 908,000 18,000 0.07 1,387,482,000 23,154,000 25.50 2011-01-20
1105 2011-01-21 890,000 7,000 0.06 1,387,482,000 23,273,500 26.15 2011-01-19
1106 2011-01-20 883,000 -32,000 0.06 1,387,482,000 22,913,850 25.95 2011-01-18
1107 2011-01-19 915,000 -79,000 0.07 1,387,482,000 23,515,500 25.70 2011-01-17
1108 2011-01-18 994,000 8,000 0.07 1,387,482,000 26,092,500 26.25 2011-01-14
1109 2011-01-17 986,000 -3,000 0.07 1,387,482,000 26,375,500 26.75 2011-01-13
1110 2011-01-14 989,000 -62,000 0.07 1,387,482,000 26,653,550 26.95 2011-01-12
1111 2011-01-13 1,051,000 5,000 0.08 1,387,482,000 27,536,200 26.20 2011-01-11
1112 2011-01-12 1,046,000 1,000 0.08 1,387,482,000 26,673,000 25.50 2011-01-10
1113 2011-01-11 1,045,000 6,000 0.08 1,387,482,000 26,543,000 25.40 2011-01-07
1114 2011-01-10 1,039,000 23,000 0.07 1,387,482,000 27,273,750 26.25 2011-01-06
1115 2011-01-07 1,016,000 -1,000 0.07 1,387,482,000 26,517,600 26.10 2011-01-05
1116 2011-01-06 1,017,000 -7,000 0.07 1,387,482,000 27,001,350 26.55 2011-01-04
1117 2011-01-05 1,024,000 8,000 0.07 1,387,482,000 27,084,800 26.45 2011-01-03
1118 2011-01-04 1,016,000 -195,000 0.07 1,387,482,000 25,501,600 25.10 2010-12-30
1119 2011-01-03 1,211,000 2,000 0.09 1,387,482,000 29,669,500 24.50 2010-12-29
1120 2010-12-30 1,209,000 3,000 0.09 1,387,482,000 29,378,700 24.30 2010-12-28
1121 2010-12-29 1,206,000 -13,000 0.09 1,387,482,000 29,788,200 24.70 2010-12-23
1122 2010-12-28 1,219,000 -3,000 0.09 1,387,482,000 29,987,400 24.60 2010-12-22
1123 2010-12-23 1,222,000 -5,000 0.09 1,387,482,000 30,122,300 24.65 2010-12-21
1124 2010-12-22 1,227,000 -9,000 0.09 1,387,482,000 30,061,500 24.50 2010-12-20
1125 2010-12-21 1,236,000 2,000 0.09 1,387,482,000 30,343,800 24.55 2010-12-17
1126 2010-12-20 1,234,000 21,000 0.09 1,387,482,000 29,430,900 23.85 2010-12-16
1127 2010-12-17 1,213,000 5,000 0.09 1,387,482,000 29,900,450 24.65 2010-12-15
1128 2010-12-16 1,208,000 -42,000 0.09 1,387,482,000 30,381,200 25.15 2010-12-14
1129 2010-12-15 1,250,000 155,000 0.09 1,387,482,000 31,375,000 25.10 2010-12-13
1130 2010-12-14 1,095,000 23,000 0.08 1,387,482,000 26,608,500 24.30 2010-12-10
1131 2010-12-13 1,072,000 76,000 0.08 1,387,482,000 26,478,400 24.70 2010-12-09
1132 2010-12-10 996,000 9,000 0.07 1,387,482,000 24,651,000 24.75 2010-12-08
1133 2010-12-09 987,000 -27,000 0.07 1,387,482,000 24,921,750 25.25 2010-12-07
1134 2010-12-08 1,014,000 -34,000 0.07 1,387,482,000 24,995,100 24.65 2010-12-06
1135 2010-12-07 1,048,000 95,000 0.08 1,387,482,000 25,256,800 24.10 2010-12-03
1136 2010-12-06 953,000 -283,000 0.07 1,387,482,000 22,919,650 24.05 2010-12-02
1137 2010-12-03 1,236,000 157,000 0.09 1,387,482,000 28,675,200 23.20 2010-12-01
1138 2010-12-02 1,079,000 49,000 0.08 1,387,482,000 24,277,500 22.50 2010-11-30
1139 2010-12-01 1,030,000 25,000 0.07 1,387,482,000 23,587,000 22.90 2010-11-29
1140 2010-11-30 1,005,000 7,000 0.07 1,387,482,000 22,512,000 22.40 2010-11-26
1141 2010-11-29 998,000 -29,000 0.07 1,387,482,000 22,854,200 22.90 2010-11-25
1142 2010-11-26 1,027,000 -3,000 0.07 1,387,482,000 23,210,200 22.60 2010-11-24
1143 2010-11-25 1,030,000 65,000 0.07 1,387,482,000 23,535,500 22.85 2010-11-23
1144 2010-11-24 965,000 -18,000 0.07 1,387,482,000 22,918,750 23.75 2010-11-22
1145 2010-11-23 983,000 13,000 0.07 1,387,482,000 22,756,450 23.15 2010-11-19
1146 2010-11-22 970,000 -120,000 0.07 1,387,482,000 22,358,500 23.05 2010-11-18
1147 2010-11-19 1,090,000 149,000 0.08 1,387,482,000 23,871,000 21.90 2010-11-17
1148 2010-11-18 941,000 17,000 0.07 1,387,482,000 22,442,850 23.85 2010-11-16
1149 2010-11-17 924,000 -7,000 0.07 1,387,482,000 22,591,800 24.45 2010-11-15
1150 2010-11-16 931,000 61,000 0.07 1,387,482,000 22,669,850 24.35 2010-11-12
1151 2010-11-15 870,000 51,000 0.06 1,387,482,000 22,663,500 26.05 2010-11-11
1152 2010-11-12 819,000 -18,000 0.06 1,387,482,000 20,597,850 25.15 2010-11-10
1153 2010-11-11 837,000 39,000 0.06 1,387,482,000 21,008,700 25.10 2010-11-09
1154 2010-11-10 798,000 -110,000 0.06 1,387,482,000 20,349,000 25.50 2010-11-08
1155 2010-11-09 908,000 22,000 0.07 1,387,482,000 22,790,800 25.10 2010-11-05
1156 2010-11-08 886,000 -1,000 0.06 1,387,482,000 20,422,300 23.05 2010-11-04
1157 2010-11-05 887,000 3,000 0.06 1,387,482,000 20,267,950 22.85 2010-11-03
1158 2010-11-04 884,000 -65,000 0.06 1,387,482,000 20,199,400 22.85 2010-11-02
1159 2010-11-03 949,000 -53,000 0.07 1,387,482,000 21,732,100 22.90 2010-11-01
1160 2010-11-02 1,002,000 121,000 0.07 1,387,482,000 21,643,200 21.60 2010-10-29
1161 2010-11-01 881,000 1,000 0.06 1,387,482,000 19,293,900 21.90 2010-10-28
1162 2010-10-29 880,000 -92,000 0.06 1,387,482,000 19,140,000 21.75 2010-10-27
1163 2010-10-28 972,000 -296,000 0.07 1,387,482,000 22,113,000 22.75 2010-10-26
1164 2010-10-27 1,268,000 385,000 0.09 1,387,482,000 29,481,000 23.25 2010-10-25
1165 2010-10-26 883,000 -49,000 0.06 1,387,482,000 19,426,000 22.00 2010-10-22
1166 2010-10-25 932,000 1,000 0.07 1,387,482,000 21,063,200 22.60 2010-10-21
1167 2010-10-22 931,000 59,000 0.07 1,387,482,000 20,668,200 22.20 2010-10-20
1168 2010-10-21 872,000 -10,000 0.06 1,387,482,000 19,968,800 22.90 2010-10-19
1169 2010-10-19 882,000 2,000 0.06 1,387,482,000 20,153,700 22.85 2010-10-15
1170 2010-10-18 880,000 -64,000 0.06 1,387,482,000 20,372,000 23.15 2010-10-14
1171 2010-10-15 944,000 -6,000 0.07 1,387,482,000 20,673,600 21.90 2010-10-13
1172 2010-10-14 950,000 42,000 0.07 1,387,482,000 20,567,500 21.65 2010-10-12
1173 2010-10-13 908,000 -5,000 0.07 1,387,482,000 19,385,800 21.35 2010-10-11
1174 2010-10-12 913,000 13,000 0.07 1,387,482,000 18,670,850 20.45 2010-10-08
1175 2010-10-11 900,000 -8,000 0.06 1,387,482,000 18,270,000 20.30 2010-10-07
1176 2010-10-08 908,000 -116,000 0.07 1,387,482,000 19,022,600 20.95 2010-10-06
1177 2010-10-07 1,024,000 -31,000 0.07 1,387,482,000 21,248,000 20.75 2010-10-05
1178 2010-10-06 1,055,000 -7,000 0.08 1,387,482,000 21,891,250 20.75 2010-10-04
1179 2010-10-05 1,062,000 -64,000 0.08 1,387,482,000 20,878,920 19.66 2010-09-30
1180 2010-10-04 1,126,000 6,000 0.08 1,387,482,000 22,047,080 19.58 2010-09-29
1181 2010-09-30 1,120,000 -67,000 0.08 1,387,482,000 21,123,200 18.86 2010-09-28
1182 2010-09-29 1,187,000 6,000 0.09 1,387,482,000 22,980,320 19.36 2010-09-27
1183 2010-09-28 1,181,000 -36,000 0.09 1,387,482,000 21,919,360 18.56 2010-09-24
1184 2010-09-27 1,217,000 6,000 0.09 1,387,482,000 22,246,760 18.28 2010-09-22
1185 2010-09-24 1,211,000 -10,000 0.09 1,387,482,000 22,330,840 18.44 2010-09-21
1186 2010-09-22 1,221,000 -36,000 0.09 1,387,482,000 22,393,140 18.34 2010-09-20
1187 2010-09-21 1,257,000 13,000 0.09 1,387,482,000 22,927,680 18.24 2010-09-17
1188 2010-09-20 1,244,000 1,000 0.09 1,387,482,000 22,267,600 17.90 2010-09-16
1189 2010-09-17 1,243,000 -16,000 0.09 1,387,482,000 22,672,320 18.24 2010-09-15
1190 2010-09-16 1,259,000 -8,000 0.09 1,387,482,000 23,266,320 18.48 2010-09-14
1191 2010-09-15 1,267,000 -93,000 0.09 1,387,482,000 23,262,120 18.36 2010-09-13
1192 2010-09-14 1,360,000 -21,000 0.10 1,387,482,000 24,425,600 17.96 2010-09-10
1193 2010-09-13 1,381,000 -64,000 0.10 1,387,482,000 24,554,180 17.78 2010-09-09
1194 2010-09-10 1,445,000 55,000 0.10 1,387,482,000 26,038,900 18.02 2010-09-08
1195 2010-09-09 1,390,000 -60,000 0.10 1,387,482,000 25,075,600 18.04 2010-09-07
1196 2010-09-08 1,450,000 -39,000 0.10 1,387,482,000 25,955,000 17.90 2010-09-06
1197 2010-09-07 1,489,000 17,000 0.11 1,387,482,000 26,206,400 17.60 2010-09-03
1198 2010-09-06 1,472,000 -46,000 0.11 1,387,482,000 25,877,760 17.58 2010-09-02
1199 2010-09-03 1,518,000 -31,000 0.11 1,387,482,000 26,048,880 17.16 2010-09-01
1200 2010-09-02 1,549,000 19,000 0.11 1,387,482,000 26,147,120 16.88 2010-08-31
1201 2010-09-01 1,530,000 -58,000 0.11 1,387,482,000 26,010,000 17.00 2010-08-30
1202 2010-08-31 1,588,000 -78,000 0.11 1,387,482,000 25,852,640 16.28 2010-08-27
1203 2010-08-30 1,666,000 -89,000 0.12 1,387,482,000 27,389,040 16.44 2010-08-26
1204 2010-08-27 1,755,000 11,000 0.13 1,387,482,000 28,255,500 16.10 2010-08-25
1205 2010-08-26 1,744,000 14,000 0.13 1,387,482,000 28,601,600 16.40 2010-08-24
1206 2010-08-24 1,730,000 -5,000 0.12 1,387,482,000 29,202,400 16.88 2010-08-20
1207 2010-08-23 1,735,000 -49,000 0.13 1,387,482,000 29,321,500 16.90 2010-08-19
1208 2010-08-20 1,784,000 6,000 0.13 1,387,482,000 29,899,840 16.76 2010-08-18
1209 2010-08-18 1,778,000 5,000 0.13 1,387,482,000 29,372,560 16.52 2010-08-16
1210 2010-08-17 1,773,000 -205,000 0.13 1,387,482,000 29,077,200 16.40 2010-08-13
1211 2010-08-16 1,978,000 119,000 0.14 1,387,482,000 32,201,840 16.28 2010-08-12
1212 2010-08-13 1,859,000 64,000 0.13 1,387,482,000 30,785,040 16.56 2010-08-11
1213 2010-08-12 1,795,000 7,000 0.13 1,387,482,000 30,443,200 16.96 2010-08-10
1214 2010-08-10 1,788,000 -77,000 0.13 1,387,482,000 31,075,440 17.38 2010-08-06
1215 2010-08-09 1,865,000 -73,000 0.13 1,387,482,000 32,040,700 17.18 2010-08-05
1216 2010-08-06 1,938,000 130,000 0.14 1,387,482,000 33,876,240 17.48 2010-08-04
1217 2010-08-05 1,808,000 -21,000 0.13 1,387,482,000 31,278,400 17.30 2010-08-03
1218 2010-08-04 1,829,000 -6,000 0.13 1,387,482,000 31,970,920 17.48 2010-08-02
1219 2010-08-03 1,835,000 -19,000 0.13 1,387,482,000 31,635,400 17.24 2010-07-30
1220 2010-08-02 1,854,000 -107,000 0.13 1,387,482,000 32,000,040 17.26 2010-07-29
1221 2010-07-30 1,961,000 68,000 0.14 1,387,482,000 33,337,000 17.00 2010-07-28
1222 2010-07-29 1,893,000 -3,000 0.14 1,387,482,000 32,446,020 17.14 2010-07-27
1223 2010-07-28 1,896,000 -70,000 0.14 1,387,482,000 32,194,080 16.98 2010-07-26
1224 2010-07-27 1,966,000 -79,000 0.14 1,387,482,000 33,107,440 16.84 2010-07-23
1225 2010-07-26 2,045,000 -12,000 0.15 1,387,482,000 33,497,100 16.38 2010-07-22
1226 2010-07-23 2,057,000 -91,000 0.15 1,387,482,000 32,829,720 15.96 2010-07-21
1227 2010-07-22 2,148,000 17,000 0.15 1,387,482,000 33,294,000 15.50 2010-07-20
1228 2010-07-21 2,131,000 12,000 0.15 1,387,482,000 32,092,860 15.06 2010-07-19
1229 2010-07-20 2,119,000 4,000 0.15 1,387,482,000 32,166,420 15.18 2010-07-16
1230 2010-07-19 2,115,000 -6,000 0.15 1,387,482,000 32,190,300 15.22 2010-07-15
1231 2010-07-16 2,121,000 -16,000 0.15 1,387,482,000 32,748,240 15.44 2010-07-14
1232 2010-07-15 2,137,000 12,000 0.15 1,387,482,000 32,268,700 15.10 2010-07-13
1233 2010-07-14 2,125,000 -8,000 0.15 1,387,482,000 32,427,500 15.26 2010-07-12
1234 2010-07-13 2,133,000 -34,000 0.15 1,387,482,000 32,762,880 15.36 2010-07-09
1235 2010-07-12 2,167,000 -21,000 0.16 1,387,482,000 32,765,040 15.12 2010-07-08
1236 2010-07-09 2,188,000 -3,000 0.16 1,387,482,000 32,251,120 14.74 2010-07-07
1237 2010-07-08 2,191,000 18,000 0.16 1,387,482,000 32,645,900 14.90 2010-07-06
1238 2010-07-06 2,173,000 -75,000 0.16 1,387,482,000 31,421,580 14.46 2010-07-02
1239 2010-07-05 2,248,000 96,000 0.16 1,387,482,000 33,045,600 14.70 2010-06-30
1240 2010-07-02 2,152,000 15,000 0.16 1,387,482,000 31,806,560 14.78 2010-06-29
1241 2010-06-30 2,137,000 46,000 0.15 1,387,482,000 32,653,360 15.28 2010-06-28
1242 2010-06-29 2,091,000 6,000 0.15 1,387,482,000 32,159,580 15.38 2010-06-25
1243 2010-06-28 2,085,000 -8,000 0.15 1,387,482,000 32,442,600 15.56 2010-06-24
1244 2010-06-25 2,093,000 28,000 0.15 1,387,482,000 32,650,800 15.60 2010-06-23
1245 2010-06-24 2,065,000 -36,000 0.15 1,387,482,000 32,916,100 15.94 2010-06-22
1246 2010-06-23 2,101,000 -107,000 0.15 1,387,482,000 33,279,840 15.84 2010-06-21
1247 2010-06-22 2,208,000 6,000 0.16 1,387,482,000 32,634,240 14.78 2010-06-18
1248 2010-06-21 2,202,000 1,000 0.16 1,387,482,000 32,809,800 14.90 2010-06-17
1249 2010-06-17 2,201,000 -18,000 0.16 1,387,482,000 32,750,880 14.88 2010-06-14
1250 2010-06-15 2,219,000 -60,000 0.16 1,387,482,000 32,619,300 14.70 2010-06-11
1251 2010-06-14 2,279,000 48,000 0.16 1,387,482,000 32,817,600 14.40 2010-06-10
1252 2010-06-11 2,231,000 31,000 0.16 1,387,482,000 31,903,300 14.30 2010-06-09
1253 2010-06-10 2,200,000 14,000 0.16 1,387,482,000 31,680,000 14.40 2010-06-08
1254 2010-06-09 2,186,000 36,000 0.16 1,387,482,000 31,653,280 14.48 2010-06-07
1255 2010-06-08 2,150,000 -44,000 0.15 1,387,482,000 32,336,000 15.04 2010-06-04
1256 2010-06-07 2,194,000 -18,000 0.16 1,387,482,000 33,217,160 15.14 2010-06-03
1257 2010-06-04 2,212,000 57,000 0.16 1,387,482,000 32,826,080 14.84 2010-06-02
1258 2010-06-03 2,155,000 -321,000 0.16 1,387,482,000 32,195,700 14.94 2010-06-01
1259 2010-06-02 2,476,000 20,000 0.18 1,387,482,000 38,328,480 15.48 2010-05-31
1260 2010-06-01 2,456,000 -77,000 0.18 1,387,482,000 38,706,560 15.76 2010-05-28
1261 2010-05-31 2,533,000 -12,000 0.18 1,387,482,000 38,805,560 15.32 2010-05-27
1262 2010-05-28 2,545,000 2,000 0.18 1,387,482,000 37,360,600 14.68 2010-05-26
1263 2010-05-27 2,543,000 4,000 0.18 1,387,482,000 36,924,360 14.52 2010-05-25
1264 2010-05-26 2,539,000 -21,000 0.18 1,387,482,000 38,288,120 15.08 2010-05-24
1265 2010-05-25 2,560,000 8,000 0.18 1,387,482,000 37,171,200 14.52 2010-05-20
1266 2010-05-24 2,552,000 -17,000 0.18 1,387,482,000 37,361,280 14.64 2010-05-19
1267 2010-05-20 2,569,000 -40,000 0.19 1,387,482,000 38,637,760 15.04 2010-05-18
1268 2010-05-19 2,609,000 69,000 0.19 1,387,482,000 38,978,460 14.94 2010-05-17
1269 2010-05-18 2,540,000 -50,000 0.18 1,387,482,000 38,963,600 15.34 2010-05-14
1270 2010-05-17 2,590,000 -54,000 0.19 1,387,482,000 40,611,200 15.68 2010-05-13
1271 2010-05-14 2,644,000 91,000 0.19 1,387,482,000 39,765,760 15.04 2010-05-12
1272 2010-05-13 2,553,000 -60,000 0.18 1,387,482,000 38,346,060 15.02 2010-05-11
1273 2010-05-12 2,613,000 -38,000 0.19 1,387,482,000 39,769,860 15.22 2010-05-10
1274 2010-05-11 2,651,000 96,000 0.19 1,387,482,000 38,916,680 14.68 2010-05-07
1275 2010-05-10 2,555,000 48,000 0.18 1,387,482,000 37,916,200 14.84 2010-05-06
1276 2010-05-07 2,507,000 49,000 0.18 1,387,482,000 38,256,820 15.26 2010-05-05
1277 2010-05-06 2,458,000 114,000 0.18 1,387,482,000 39,328,000 16.00 2010-05-04
1278 2010-05-05 2,344,000 -7,000 0.17 1,387,482,000 38,441,600 16.40 2010-05-03
1279 2010-05-04 2,351,000 -10,000 0.17 1,387,482,000 39,308,720 16.72 2010-04-30
1280 2010-05-03 2,361,000 25,000 0.17 1,387,482,000 38,767,620 16.42 2010-04-29
1281 2010-04-30 2,336,000 127,000 0.17 1,387,482,000 38,497,280 16.48 2010-04-28
1282 2010-04-29 2,209,000 149,000 0.16 1,387,482,000 36,978,660 16.74 2010-04-27
1283 2010-04-28 2,060,000 4,000 0.15 1,387,482,000 35,473,200 17.22 2010-04-26
1284 2010-04-27 2,056,000 42,000 0.15 1,387,482,000 35,363,200 17.20 2010-04-23
1285 2010-04-26 2,014,000 5,000 0.15 1,387,482,000 35,446,400 17.60 2010-04-22
1286 2010-04-23 2,009,000 -28,000 0.14 1,387,482,000 35,157,500 17.50 2010-04-21
1287 2010-04-22 2,037,000 62,000 0.15 1,387,482,000 34,995,660 17.18 2010-04-20
1288 2010-04-21 1,975,000 15,000 0.14 1,387,482,000 33,614,500 17.02 2010-04-19
1289 2010-04-20 1,960,000 5,000 0.14 1,387,482,000 34,613,600 17.66 2010-04-16
1290 2010-04-19 1,955,000 18,000 0.14 1,387,482,000 35,385,500 18.10 2010-04-15
1291 2010-04-16 1,937,000 -24,000 0.14 1,387,482,000 35,214,660 18.18 2010-04-14
1292 2010-04-15 1,961,000 -94,000 0.14 1,387,482,000 35,337,220 18.02 2010-04-13
1293 2010-04-14 2,055,000 -444,000 0.15 1,387,482,000 37,935,300 18.46 2010-04-12
1294 2010-04-13 2,499,000 -36,000 0.18 1,387,482,000 46,781,280 18.72 2010-04-09
1295 2010-04-12 2,535,000 -258,000 0.18 1,387,482,000 46,796,100 18.46 2010-04-08
1296 2010-04-09 2,793,000 694,000 0.20 1,387,482,000 52,229,100 18.70 2010-04-07
1297 2010-04-08 2,099,000 -45,000 0.15 1,387,482,000 37,362,200 17.80 2010-04-01
1298 2010-04-07 2,144,000 -129,000 0.15 1,387,482,000 37,605,760 17.54 2010-03-31
1299 2010-04-01 2,273,000 48,000 0.16 1,387,482,000 39,913,880 17.56 2010-03-30
1300 2010-03-31 2,225,000 -6,000 0.16 1,387,482,000 37,647,000 16.92 2010-03-29
1301 2010-03-30 2,231,000 -5,000 0.16 1,387,482,000 36,945,360 16.56 2010-03-26
1302 2010-03-29 2,236,000 -6,000 0.16 1,387,482,000 36,804,560 16.46 2010-03-25
1303 2010-03-26 2,242,000 -2,000 0.16 1,387,482,000 37,351,720 16.66 2010-03-24
1304 2010-03-25 2,244,000 -4,000 0.16 1,387,482,000 37,026,000 16.50 2010-03-23
1305 2010-03-24 2,248,000 10,000 0.16 1,387,482,000 37,136,960 16.52 2010-03-22
1306 2010-03-23 2,238,000 -4,000 0.16 1,387,482,000 37,687,920 16.84 2010-03-19
1307 2010-03-22 2,242,000 -54,000 0.16 1,387,482,000 37,755,280 16.84 2010-03-18
1308 2010-03-19 2,296,000 2,000 0.17 1,387,482,000 39,032,000 17.00 2010-03-17
1309 2010-03-18 2,294,000 -6,000 0.17 1,387,482,000 37,896,880 16.52 2010-03-16
1310 2010-03-17 2,300,000 34,000 0.17 1,387,482,000 38,042,000 16.54 2010-03-15
1311 2010-03-16 2,266,000 -12,000 0.16 1,387,482,000 37,842,200 16.70 2010-03-12
1312 2010-03-15 2,278,000 23,000 0.16 1,387,482,000 37,814,800 16.60 2010-03-11
1313 2010-03-12 2,255,000 7,000 0.16 1,387,482,000 37,838,900 16.78 2010-03-10
1314 2010-03-11 2,248,000 -18,000 0.16 1,387,482,000 37,721,440 16.78 2010-03-09
1315 2010-03-10 2,266,000 -143,000 0.16 1,387,482,000 38,386,040 16.94 2010-03-08
1316 2010-03-09 2,409,000 28,000 0.17 1,387,482,000 39,314,880 16.32 2010-03-05
1317 2010-03-08 2,381,000 30,000 0.17 1,387,482,000 38,619,820 16.22 2010-03-04
1318 2010-03-05 2,351,000 13,000 0.17 1,387,482,000 39,026,600 16.60 2010-03-03
1319 2010-03-04 2,338,000 -95,000 0.17 1,387,482,000 38,436,720 16.44 2010-03-02
1320 2010-03-03 2,433,000 291,000 0.18 1,387,482,000 40,631,100 16.70 2010-03-01
1321 2010-03-02 2,142,000 18,000 0.15 1,387,482,000 33,800,760 15.78 2010-02-26
1322 2010-03-01 2,124,000 -8,000 0.15 1,387,482,000 33,474,240 15.76 2010-02-25
1323 2010-02-26 2,132,000 19,000 0.15 1,387,482,000 34,282,560 16.08 2010-02-24
1324 2010-02-25 2,113,000 -20,000 0.15 1,387,482,000 34,357,380 16.26 2010-02-23
1325 2010-02-24 2,133,000 -18,000 0.15 1,387,482,000 34,170,660 16.02 2010-02-22
1326 2010-02-23 2,151,000 26,000 0.16 1,387,482,000 33,254,460 15.46 2010-02-19
1327 2010-02-22 2,125,000 -15,000 0.15 1,387,482,000 34,127,500 16.06 2010-02-18
1328 2010-02-19 2,140,000 -10,000 0.15 1,387,482,000 34,710,800 16.22 2010-02-17
1329 2010-02-18 2,150,000 -4,000 0.15 1,387,482,000 34,228,000 15.92 2010-02-12
1330 2010-02-17 2,154,000 1,000 0.16 1,387,482,000 33,903,960 15.74 2010-02-11
1331 2010-02-12 2,153,000 -38,000 0.16 1,387,482,000 33,242,320 15.44 2010-02-10
1332 2010-02-11 2,191,000 -165,000 0.16 1,387,482,000 32,952,640 15.04 2010-02-09
1333 2010-02-10 2,356,000 61,000 0.17 1,387,482,000 34,209,120 14.52 2010-02-08
1334 2010-02-09 2,295,000 45,000 0.17 1,387,482,000 33,920,100 14.78 2010-02-05
1335 2010-02-08 2,250,000 29,000 0.16 1,387,482,000 35,145,000 15.62 2010-02-04
1336 2010-02-05 2,221,000 97,000 0.16 1,387,482,000 36,113,460 16.26 2010-02-03
1337 2010-02-04 2,124,000 -59,000 0.15 1,387,482,000 33,601,680 15.82 2010-02-02
1338 2010-02-03 2,183,000 87,000 0.16 1,387,482,000 33,967,480 15.56 2010-02-01
1339 2010-02-02 2,096,000 147,000 0.15 1,387,482,000 32,865,280 15.68 2010-01-29
1340 2010-02-01 1,949,000 1,000 0.14 1,387,482,000 31,417,880 16.12 2010-01-28
1341 2010-01-29 1,948,000 200,000 0.14 1,387,482,000 30,388,800 15.60 2010-01-27
1342 2010-01-28 1,748,000 68,000 0.13 1,387,482,000 27,758,240 15.88 2010-01-26
1343 2010-01-27 1,680,000 42,000 0.12 1,387,482,000 28,694,400 17.08 2010-01-25
1344 2010-01-26 1,638,000 28,000 0.12 1,387,482,000 27,813,240 16.98 2010-01-22
1345 2010-01-25 1,610,000 39,000 0.12 1,387,482,000 27,724,200 17.22 2010-01-21
1346 2010-01-22 1,571,000 22,000 0.11 1,387,482,000 27,963,800 17.80 2010-01-20
1347 2010-01-21 1,549,000 29,000 0.11 1,387,482,000 28,222,780 18.22 2010-01-19
1348 2010-01-19 1,520,000 55,000 0.11 1,387,482,000 27,025,600 17.78 2010-01-15
1349 2010-01-18 1,465,000 28,000 0.11 1,387,482,000 26,721,600 18.24 2010-01-14
1350 2010-01-15 1,437,000 66,000 0.10 1,387,482,000 26,555,760 18.48 2010-01-13
1351 2010-01-14 1,371,000 -15,000 0.10 1,387,482,000 26,679,660 19.46 2010-01-12
1352 2010-01-13 1,386,000 -94,000 0.10 1,387,482,000 27,137,880 19.58 2010-01-11
1353 2010-01-12 1,480,000 32,000 0.11 1,387,482,000 28,179,200 19.04 2010-01-08
1354 2010-01-11 1,448,000 -6,000 0.10 1,387,482,000 27,772,640 19.18 2010-01-07
1355 2010-01-08 1,454,000 -124,000 0.10 1,387,482,000 28,353,000 19.50 2010-01-06
1356 2010-01-07 1,578,000 148,000 0.11 1,387,482,000 31,244,400 19.80 2010-01-05
1357 2010-01-06 1,430,000 25,000 0.10 1,387,482,000 26,340,600 18.42 2010-01-04
1358 2010-01-05 1,405,000 -6,000 0.10 1,387,482,000 25,402,400 18.08 2009-12-30
1359 2010-01-04 1,411,000 12,000 0.10 1,387,482,000 25,510,880 18.08 2009-12-29
1360 2009-12-30 1,399,000 28,000 0.10 1,387,482,000 25,237,960 18.04 2009-12-28
1361 2009-12-29 1,371,000 9,000 0.10 1,387,482,000 24,102,180 17.58 2009-12-23
1362 2009-12-28 1,362,000 -19,000 0.10 1,387,482,000 23,780,520 17.46 2009-12-22
1363 2009-12-23 1,381,000 13,000 0.10 1,387,482,000 24,360,840 17.64 2009-12-21
1364 2009-12-22 1,368,000 -18,000 0.10 1,387,482,000 24,213,600 17.70 2009-12-18
1365 2009-12-21 1,386,000 1,000 0.10 1,387,482,000 25,114,320 18.12 2009-12-17
1366 2009-12-18 1,385,000 33,000 0.10 1,387,482,000 25,733,300 18.58 2009-12-16
1367 2009-12-17 1,352,000 48,000 0.10 1,387,482,000 25,715,040 19.02 2009-12-15
1368 2009-12-16 1,304,000 -17,000 0.09 1,387,482,000 25,193,280 19.32 2009-12-14
1369 2009-12-15 1,321,000 3,000 0.10 1,387,482,000 25,416,040 19.24 2009-12-11
1370 2009-12-14 1,318,000 -34,000 0.09 1,387,482,000 25,068,360 19.02 2009-12-10
1371 2009-12-11 1,352,000 44,000 0.10 1,387,482,000 25,688,000 19.00 2009-12-09
1372 2009-12-10 1,308,000 -9,000 0.09 1,387,482,000 25,819,920 19.74 2009-12-08
1373 2009-12-09 1,317,000 48,000 0.09 1,387,482,000 26,102,940 19.82 2009-12-07
1374 2009-12-08 1,269,000 -100,000 0.09 1,387,482,000 25,824,150 20.35 2009-12-04
1375 2009-12-07 1,369,000 102,000 0.10 1,387,482,000 27,722,250 20.25 2009-12-03
1376 2009-12-04 1,267,000 -4,000 0.09 1,387,482,000 25,466,700 20.10 2009-12-02
1377 2009-12-03 1,271,000 -1,000 0.09 1,387,482,000 25,547,100 20.10 2009-12-01
1378 2009-12-02 1,272,000 14,000 0.09 1,387,482,000 25,160,160 19.78 2009-11-30
1379 2009-12-01 1,258,000 -46,000 0.09 1,387,482,000 23,625,240 18.78 2009-11-27
1380 2009-11-30 1,304,000 -174,000 0.09 1,387,482,000 26,992,800 20.70 2009-11-26
1381 2009-11-27 1,478,000 216,000 0.11 1,387,482,000 30,520,700 20.65 2009-11-25
1382 2009-11-26 1,262,000 -194,000 0.09 1,387,482,000 25,366,200 20.10 2009-11-24
1383 2009-11-25 1,456,000 271,000 0.10 1,387,482,000 29,556,800 20.30 2009-11-23
1384 2009-11-24 1,185,000 12,000 0.09 1,387,482,000 23,249,700 19.62 2009-11-20
1385 2009-11-23 1,173,000 -85,000 0.08 1,387,482,000 23,389,620 19.94 2009-11-19
1386 2009-11-20 1,258,000 49,000 0.09 1,387,482,000 24,631,640 19.58 2009-11-18
1387 2009-11-19 1,209,000 -77,000 0.09 1,387,482,000 24,482,250 20.25 2009-11-17
1388 2009-11-18 1,286,000 -150,000 0.09 1,387,482,000 26,298,700 20.45 2009-11-16
1389 2009-11-17 1,436,000 16,000 0.10 1,387,482,000 26,278,800 18.30 2009-11-13
1390 2009-11-16 1,420,000 -6,000 0.10 1,387,482,000 26,355,200 18.56 2009-11-12
1391 2009-11-13 1,426,000 -43,000 0.10 1,387,482,000 26,580,640 18.64 2009-11-11
1392 2009-11-12 1,469,000 -44,000 0.11 1,387,482,000 27,058,980 18.42 2009-11-10
1393 2009-11-11 1,513,000 -10,000 0.11 1,387,482,000 28,262,840 18.68 2009-11-09
1394 2009-11-10 1,523,000 -2,000 0.11 1,387,482,000 27,809,980 18.26 2009-11-06
1395 2009-11-09 1,525,000 21,000 0.11 1,387,482,000 27,450,000 18.00 2009-11-05
1396 2009-11-06 1,504,000 -6,000 0.11 1,387,482,000 27,342,720 18.18 2009-11-04
1397 2009-11-05 1,510,000 6,000 0.11 1,387,482,000 26,787,400 17.74 2009-11-03
1398 2009-11-03 1,504,000 2,000 0.11 1,387,482,000 27,192,320 18.08 2009-10-30
1399 2009-11-02 1,502,000 47,000 0.11 1,387,482,000 26,675,520 17.76 2009-10-29
1400 2009-10-30 1,455,000 28,000 0.10 1,387,482,000 26,481,000 18.20 2009-10-28
1401 2009-10-29 1,427,000 -17,000 0.10 1,387,482,000 26,485,120 18.56 2009-10-27
1402 2009-10-28 1,444,000 55,000 0.10 1,387,482,000 27,349,360 18.94 2009-10-23
1403 2009-10-27 1,389,000 -10,000 0.10 1,387,482,000 26,113,200 18.80 2009-10-22
1404 2009-10-23 1,399,000 34,000 0.10 1,387,482,000 26,441,100 18.90 2009-10-21
1405 2009-10-22 1,365,000 27,000 0.10 1,387,482,000 25,743,900 18.86 2009-10-20
1406 2009-10-21 1,338,000 -89,000 0.10 1,387,482,000 25,422,000 19.00 2009-10-19
1407 2009-10-20 1,427,000 16,000 0.10 1,387,482,000 26,456,580 18.54 2009-10-16
1408 2009-10-19 1,411,000 -45,000 0.10 1,387,482,000 26,385,700 18.70 2009-10-15
1409 2009-10-16 1,456,000 -55,000 0.10 1,387,482,000 26,994,240 18.54 2009-10-14
1410 2009-10-15 1,511,000 -24,000 0.11 1,387,482,000 27,590,860 18.26 2009-10-13
1411 2009-10-14 1,535,000 -79,000 0.11 1,387,482,000 27,476,500 17.90 2009-10-12
1412 2009-10-13 1,614,000 142,000 0.12 1,387,482,000 29,407,080 18.22 2009-10-09
1413 2009-10-12 1,472,000 -117,000 0.11 1,387,482,000 27,143,680 18.44 2009-10-08
1414 2009-10-09 1,589,000 48,000 0.11 1,387,482,000 28,729,120 18.08 2009-10-07
1415 2009-10-08 1,541,000 -15,000 0.11 1,387,482,000 27,244,880 17.68 2009-10-06
1416 2009-10-07 1,556,000 -16,000 0.11 1,387,482,000 26,420,880 16.98 2009-10-05
1417 2009-10-06 1,572,000 10,000 0.11 1,387,482,000 26,535,360 16.88 2009-10-02
1418 2009-10-05 1,562,000 -6,000 0.11 1,387,482,000 27,085,080 17.34 2009-09-30
1419 2009-10-02 1,568,000 -6,000 0.11 1,387,482,000 27,220,480 17.36 2009-09-29
1420 2009-09-30 1,574,000 23,000 0.11 1,387,482,000 26,852,440 17.06 2009-09-28
1421 2009-09-29 1,551,000 45,000 0.11 1,387,482,000 27,359,640 17.64 2009-09-25
1422 2009-09-28 1,506,000 63,000 0.11 1,387,482,000 26,505,600 17.60 2009-09-24
1423 2009-09-25 1,443,000 32,000 0.10 1,387,482,000 26,349,180 18.26 2009-09-23
1424 2009-09-24 1,411,000 25,000 0.10 1,387,482,000 26,075,280 18.48 2009-09-22
1425 2009-09-23 1,386,000 2,000 0.10 1,387,482,000 25,363,800 18.30 2009-09-21
1426 2009-09-22 1,384,000 38,000 0.10 1,387,482,000 25,880,800 18.70 2009-09-18
1427 2009-09-21 1,346,000 -71,000 0.10 1,387,482,000 25,735,520 19.12 2009-09-17
1428 2009-09-18 1,417,000 -46,000 0.10 1,387,482,000 26,639,600 18.80 2009-09-16
1429 2009-09-17 1,463,000 -44,000 0.11 1,387,482,000 26,597,340 18.18 2009-09-15
1430 2009-09-16 1,507,000 -54,000 0.11 1,387,482,000 26,884,880 17.84 2009-09-14
1431 2009-09-15 1,561,000 -58,000 0.11 1,387,482,000 28,847,280 18.48 2009-09-11
1432 2009-09-14 1,619,000 -59,000 0.12 1,387,482,000 29,660,080 18.32 2009-09-10
1433 2009-09-11 1,678,000 -419,000 0.12 1,387,482,000 31,445,720 18.74 2009-09-09
1434 2009-09-10 2,097,000 361,000 0.15 1,387,482,000 38,584,800 18.40 2009-09-08
1435 2009-09-09 1,736,000 -47,000 0.13 1,387,482,000 30,727,200 17.70 2009-09-07
1436 2009-09-08 1,783,000 -42,000 0.13 1,387,482,000 31,166,840 17.48 2009-09-04
1437 2009-09-07 1,825,000 47,000 0.13 1,387,482,000 31,463,000 17.24 2009-09-03
1438 2009-09-04 1,778,000 -9,000 0.13 1,387,482,000 28,945,840 16.28 2009-09-02
1439 2009-09-03 1,787,000 -1,000 0.13 1,387,482,000 29,306,800 16.40 2009-09-01
1440 2009-09-02 1,788,000 -180,000 0.13 1,387,482,000 28,929,840 16.18 2009-08-31
1441 2009-09-01 1,968,000 8,000 0.14 1,387,482,000 33,180,480 16.86 2009-08-28
1442 2009-08-31 1,960,000 -100,000 0.14 1,387,482,000 33,280,800 16.98 2009-08-27
1443 2009-08-28 2,060,000 -4,000 0.15 1,387,482,000 36,050,000 17.50 2009-08-26
1444 2009-08-27 2,064,000 -106,000 0.15 1,387,482,000 36,243,840 17.56 2009-08-25
1445 2009-08-26 2,170,000 131,000 0.16 1,387,482,000 37,844,800 17.44 2009-08-24
1446 2009-08-25 2,039,000 -33,000 0.15 1,387,482,000 33,806,620 16.58 2009-08-21
1447 2009-08-24 2,072,000 -14,000 0.15 1,387,482,000 34,395,200 16.60 2009-08-20
1448 2009-08-21 2,086,000 5,000 0.15 1,387,482,000 33,334,280 15.98 2009-08-19
1449 2009-08-20 2,081,000 -45,000 0.15 1,387,482,000 34,586,220 16.62 2009-08-18
1450 2009-08-19 2,126,000 130,000 0.15 1,387,482,000 34,526,240 16.24 2009-08-17
1451 2009-08-18 1,996,000 -90,000 0.14 1,387,482,000 35,049,760 17.56 2009-08-14
1452 2009-08-17 2,086,000 -47,000 0.15 1,387,482,000 37,130,800 17.80 2009-08-13
1453 2009-08-14 2,133,000 -25,000 0.15 1,387,482,000 36,559,620 17.14 2009-08-12
1454 2009-08-13 2,158,000 101,000 0.16 1,387,482,000 38,498,720 17.84 2009-08-11
1455 2009-08-12 2,057,000 -179,000 0.15 1,387,482,000 36,984,860 17.98 2009-08-10
1456 2009-08-11 2,236,000 224,000 0.16 1,387,482,000 37,922,560 16.96 2009-08-07
1457 2009-08-10 2,012,000 126,000 0.15 1,387,482,000 36,135,520 17.96 2009-08-06
1458 2009-08-07 1,886,000 -80,000 0.14 1,387,482,000 34,212,040 18.14 2009-08-05
1459 2009-08-06 1,966,000 -228,000 0.14 1,387,482,000 36,685,560 18.66 2009-08-04
1460 2009-08-05 2,194,000 179,000 0.16 1,387,482,000 41,554,360 18.94 2009-08-03
1461 2009-08-04 2,015,000 -172,000 0.15 1,387,482,000 36,028,200 17.88 2009-07-31
1462 2009-08-03 2,187,000 234,000 0.16 1,387,482,000 36,347,940 16.62 2009-07-30
1463 2009-07-31 1,953,000 117,000 0.14 1,387,482,000 31,872,960 16.32 2009-07-29
1464 2009-07-30 1,836,000 -329,000 0.13 1,387,482,000 32,754,240 17.84 2009-07-28
1465 2009-07-29 2,165,000 -291,000 0.16 1,387,482,000 36,631,800 16.92 2009-07-27
1466 2009-07-28 2,456,000 190,000 0.18 1,387,482,000 39,836,320 16.22 2009-07-24
1467 2009-07-27 2,266,000 49,000 0.16 1,387,482,000 34,533,840 15.24 2009-07-23
1468 2009-07-24 2,217,000 -237,000 0.16 1,387,482,000 32,944,620 14.86 2009-07-22
1469 2009-07-23 2,454,000 125,000 0.18 1,387,482,000 37,398,960 15.24 2009-07-21
1470 2009-07-22 2,329,000 -3,000 0.17 1,387,482,000 34,655,520 14.88 2009-07-20
1471 2009-07-21 2,332,000 -184,000 0.17 1,387,482,000 32,088,320 13.76 2009-07-17
1472 2009-07-20 2,516,000 23,000 0.18 1,387,482,000 33,462,800 13.30 2009-07-16
1473 2009-07-17 2,493,000 -118,000 0.18 1,387,482,000 33,156,900 13.30 2009-07-15
1474 2009-07-16 2,611,000 32,000 0.19 1,387,482,000 32,637,500 12.50 2009-07-14
1475 2009-07-15 2,579,000 -12,000 0.19 1,387,482,000 30,896,420 11.98 2009-07-13
1476 2009-07-14 2,591,000 -47,000 0.19 1,387,482,000 31,662,020 12.22 2009-07-10
1477 2009-07-13 2,638,000 95,000 0.19 1,387,482,000 32,500,160 12.32 2009-07-09
1478 2009-07-10 2,543,000 42,000 0.18 1,387,482,000 31,278,900 12.30 2009-07-08
1479 2009-07-09 2,501,000 86,000 0.18 1,387,482,000 31,362,540 12.54 2009-07-07
1480 2009-07-08 2,415,000 40,000 0.17 1,387,482,000 30,477,300 12.62 2009-07-06
1481 2009-07-07 2,375,000 -21,000 0.17 1,387,482,000 30,590,000 12.88 2009-07-03
1482 2009-07-06 2,396,000 42,000 0.17 1,387,482,000 30,668,800 12.80 2009-07-02
1483 2009-07-03 2,354,000 -4,000 0.17 1,387,482,000 29,895,800 12.70 2009-06-30
1484 2009-07-02 2,358,000 34,000 0.17 1,387,482,000 31,031,280 13.16 2009-06-29
1485 2009-06-30 2,324,000 -34,000 0.17 1,387,482,000 31,420,480 13.52 2009-06-26
1486 2009-06-29 2,358,000 -122,000 0.17 1,387,482,000 30,182,400 12.80 2009-06-25
1487 2009-06-26 2,480,000 39,000 0.18 1,387,482,000 30,900,800 12.46 2009-06-24
1488 2009-06-25 2,441,000 22,000 0.18 1,387,482,000 28,413,240 11.64 2009-06-23
1489 2009-06-24 2,419,000 -205,000 0.17 1,387,482,000 29,947,220 12.38 2009-06-22
1490 2009-06-23 2,624,000 150,000 0.19 1,387,482,000 32,327,680 12.32 2009-06-19
1491 2009-06-22 2,474,000 37,000 0.18 1,387,482,000 31,221,880 12.62 2009-06-18
1492 2009-06-19 2,437,000 211,000 0.18 1,387,482,000 31,291,080 12.84 2009-06-17
1493 2009-06-18 2,226,000 26,000 0.16 1,387,482,000 29,338,680 13.18 2009-06-16
1494 2009-06-17 2,200,000 100,000 0.16 1,387,482,000 30,228,000 13.74 2009-06-15
1495 2009-06-16 2,100,000 -20,000 0.15 1,387,482,000 30,198,000 14.38 2009-06-12
1496 2009-06-15 2,120,000 18,000 0.15 1,387,482,000 30,570,400 14.42 2009-06-11
1497 2009-06-12 2,102,000 -232,000 0.15 1,387,482,000 30,352,880 14.44 2009-06-10
1498 2009-06-11 2,334,000 95,000 0.17 1,387,482,000 31,509,000 13.50 2009-06-09
1499 2009-06-10 2,239,000 5,000 0.16 1,387,482,000 31,077,320 13.88 2009-06-08
1500 2009-06-09 2,234,000 -36,000 0.16 1,387,482,000 31,856,840 14.26 2009-06-05
1501 2009-06-08 2,270,000 -276,000 0.16 1,387,482,000 31,870,800 14.04 2009-06-04
1502 2009-06-05 2,546,000 -150,000 0.18 1,387,482,000 36,611,480 14.38 2009-06-03
1503 2009-06-04 2,696,000 -60,000 0.19 1,387,482,000 38,391,040 14.24 2009-06-02
1504 2009-06-03 2,756,000 523,000 0.20 1,387,482,000 38,418,640 13.94 2009-06-01
1505 2009-06-02 2,233,000 -54,000 0.16 1,387,482,000 28,627,060 12.82 2009-05-29
1506 2009-06-01 2,287,000 -100,000 0.16 1,387,482,000 27,855,660 12.18 2009-05-27
1507 2009-05-29 2,387,000 13,000 0.17 1,387,482,000 27,880,160 11.68 2009-05-26
1508 2009-05-27 2,374,000 -28,000 0.17 1,387,482,000 28,155,640 11.86 2009-05-25
1509 2009-05-26 2,402,000 45,000 0.17 1,387,482,000 27,046,520 11.26 2009-05-22
1510 2009-05-25 2,357,000 -100,000 0.17 1,387,482,000 27,576,900 11.70 2009-05-21
1511 2009-05-22 2,457,000 44,000 0.18 1,387,482,000 28,697,760 11.68 2009-05-20
1512 2009-05-21 2,413,000 -30,000 0.17 1,387,482,000 29,100,780 12.06 2009-05-19
1513 2009-05-20 2,443,000 116,000 0.18 1,387,482,000 27,312,740 11.18 2009-05-18
1514 2009-05-19 2,327,000 5,000 0.17 1,387,482,000 25,550,460 10.98 2009-05-15
1515 2009-05-18 2,322,000 34,000 0.17 1,387,482,000 25,309,800 10.90 2009-05-14
1516 2009-05-15 2,288,000 -83,000 0.16 1,387,482,000 25,900,160 11.32 2009-05-13
1517 2009-05-14 2,371,000 -50,000 0.17 1,387,482,000 25,701,640 10.84 2009-05-12
1518 2009-05-13 2,421,000 31,000 0.17 1,387,482,000 26,679,420 11.02 2009-05-11
1519 2009-05-12 2,390,000 -48,000 0.17 1,387,482,000 27,485,000 11.50 2009-05-08
1520 2009-05-11 2,438,000 -116,000 0.18 1,387,482,000 26,574,200 10.90 2009-05-07
1521 2009-05-08 2,554,000 -106,000 0.18 1,387,482,000 26,612,680 10.42 2009-05-06
1522 2009-05-07 2,660,000 13,000 0.19 1,387,482,000 27,398,000 10.30 2009-05-05
1523 2009-05-06 2,647,000 -47,000 0.19 1,387,482,000 26,893,520 10.16 2009-05-04
1524 2009-05-05 2,694,000 -180,000 0.19 1,387,482,000 24,838,680 9.220 2009-04-30
1525 2009-05-04 2,874,000 -93,000 0.21 1,387,482,000 25,118,760 8.740 2009-04-29
1526 2009-04-30 2,967,000 172,000 0.21 1,387,482,000 24,092,040 8.120 2009-04-28
1527 2009-04-29 2,795,000 -105,000 0.20 1,387,482,000 23,478,000 8.400 2009-04-27
1528 2009-04-28 2,900,000 -54,000 0.21 1,387,482,000 25,868,000 8.920 2009-04-24
1529 2009-04-27 2,954,000 213,000 0.21 1,387,482,000 26,113,360 8.840 2009-04-23
1530 2009-04-24 2,741,000 38,000 0.20 1,387,482,000 23,600,010 8.610 2009-04-22
1531 2009-04-23 2,703,000 -64,000 0.19 1,387,482,000 25,083,840 9.280 2009-04-21
1532 2009-04-22 2,767,000 218,000 0.20 1,387,482,000 27,337,960 9.880 2009-04-20
1533 2009-04-21 2,549,000 -36,000 0.18 1,387,482,000 24,776,280 9.720 2009-04-17
1534 2009-04-20 2,585,000 -85,000 0.19 1,387,482,000 26,418,700 10.22 2009-04-16
1535 2009-04-17 2,670,000 54,000 0.19 1,387,482,000 27,714,600 10.38 2009-04-15
1536 2009-04-16 2,616,000 136,000 0.19 1,387,482,000 25,924,560 9.910 2009-04-14
1537 2009-04-15 2,480,000 -48,000 0.18 1,387,482,000 22,072,000 8.900 2009-04-09
1538 2009-04-14 2,528,000 137,000 0.18 1,387,482,000 21,690,240 8.580 2009-04-08
1539 2009-04-09 2,391,000 9,000 0.17 1,387,482,000 21,614,640 9.040 2009-04-07
1540 2009-04-08 2,382,000 -45,000 0.17 1,387,482,000 21,938,220 9.210 2009-04-06
1541 2009-04-07 2,427,000 -4,000 0.17 1,387,482,000 21,211,980 8.740 2009-04-03
1542 2009-04-06 2,431,000 -2,528,000 0.18 1,387,482,000 21,344,180 8.780 2009-04-02
1543 2009-04-03 4,959,000 -172,000 0.36 1,387,482,000 40,663,800 8.200 2009-04-01
1544 2009-04-02 5,131,000 1,872,000 0.37 1,387,482,000 41,458,480 8.080 2009-03-31
1545 2009-04-01 3,259,000 -740,000 0.23 1,387,482,000 26,202,360 8.040 2009-03-30
1546 2009-03-31 3,999,000 -2,000 0.29 1,387,482,000 36,270,930 9.070 2009-03-27
1547 2009-03-30 4,001,000 231,000 0.29 1,387,482,000 35,648,910 8.910 2009-03-26
1548 2009-03-27 3,770,000 -338,000 0.27 1,387,482,000 31,894,200 8.460 2009-03-25
1549 2009-03-26 4,108,000 -7,799,000 0.30 1,387,482,000 34,753,680 8.460 2009-03-24
1550 2009-03-25 11,907,000 -257,000 0.86 1,387,482,000 104,186,250 8.750 2009-03-23
1551 2009-03-24 12,164,000 52,000 0.88 1,387,482,000 95,365,760 7.840 2009-03-20
1552 2009-03-23 12,112,000 7,886,000 0.87 1,387,482,000 93,020,160 7.680 2009-03-19
1553 2009-03-20 4,226,000 187,000 0.30 1,387,482,000 30,173,640 7.140 2009-03-18
1554 2009-03-19 4,039,000 -2,615,000 0.29 1,387,482,000 28,353,780 7.020 2009-03-17
1555 2009-03-18 6,654,000 2,900,000 0.48 1,387,482,000 46,910,700 7.050 2009-03-16
1556 2009-03-17 3,754,000 -74,000 0.27 1,387,482,000 23,875,440 6.360 2009-03-13
1557 2009-03-13 3,828,000 1,000 0.28 1,387,482,000 23,235,960 6.070 2009-03-11
1558 2009-03-12 3,827,000 -85,000 0.28 1,387,482,000 23,229,890 6.070 2009-03-10
1559 2009-03-11 3,912,000 -10,000 0.28 1,387,482,000 22,533,120 5.760 2009-03-09
1560 2009-03-10 3,922,000 4,000 0.28 1,387,482,000 23,139,800 5.900 2009-03-06
1561 2009-03-09 3,918,000 24,000 0.28 1,387,482,000 23,194,560 5.920 2009-03-05
1562 2009-03-06 3,894,000 335,000 0.28 1,387,482,000 23,753,400 6.100 2009-03-04
1563 2009-03-05 3,559,000 -157,000 0.26 1,387,482,000 19,965,990 5.610 2009-03-03
1564 2009-03-04 3,716,000 -7,000 0.27 1,387,482,000 19,954,920 5.370 2009-03-02
1565 2009-03-03 3,723,000 -19,000 0.27 1,387,482,000 21,221,100 5.700 2009-02-27
1566 2009-03-02 3,742,000 116,000 0.27 1,387,482,000 21,628,760 5.780 2009-02-26
1567 2009-02-27 3,626,000 -196,000 0.26 1,387,482,000 21,792,260 6.010 2009-02-25
1568 2009-02-26 3,822,000 374,000 0.28 1,387,482,000 22,358,700 5.850 2009-02-24
1569 2009-02-25 3,448,000 34,000 0.25 1,387,482,000 21,067,280 6.110 2009-02-23
1570 2009-02-24 3,414,000 31,000 0.25 1,387,482,000 20,381,580 5.970 2009-02-20
1571 2009-02-23 3,383,000 -24,000 0.24 1,387,482,000 20,873,110 6.170 2009-02-19
1572 2009-02-20 3,407,000 40,000 0.25 1,387,482,000 21,191,540 6.220 2009-02-18
1573 2009-02-19 3,367,000 90,000 0.24 1,387,482,000 20,942,740 6.220 2009-02-17
1574 2009-02-18 3,277,000 246,000 0.24 1,387,482,000 22,054,210 6.730 2009-02-16
1575 2009-02-17 3,031,000 -169,000 0.22 1,387,482,000 20,004,600 6.600 2009-02-13
1576 2009-02-16 3,200,000 105,000 0.23 1,387,482,000 20,352,000 6.360 2009-02-12
1577 2009-02-13 3,095,000 118,000 0.22 1,387,482,000 20,550,800 6.640 2009-02-11
1578 2009-02-12 2,977,000 -113,000 0.21 1,387,482,000 20,571,070 6.910 2009-02-10
1579 2009-02-11 3,090,000 -41,000 0.22 1,387,482,000 21,197,400 6.860 2009-02-09
1580 2009-02-10 3,131,000 9,000 0.23 1,387,482,000 20,194,950 6.450 2009-02-06
1581 2009-02-09 3,122,000 52,000 0.23 1,387,482,000 19,044,200 6.100 2009-02-05
1582 2009-02-06 3,070,000 -110,000 0.22 1,387,482,000 17,928,800 5.840 2009-02-04
1583 2009-02-05 3,180,000 -47,000 0.23 1,387,482,000 16,917,600 5.320 2009-02-03
1584 2009-02-04 3,227,000 125,000 0.23 1,387,482,000 16,844,940 5.220 2009-02-02
1585 2009-02-03 3,102,000 -30,000 0.22 1,387,482,000 16,874,880 5.440 2009-01-30
1586 2009-02-02 3,132,000 -56,000 0.23 1,387,482,000 16,349,040 5.220 2009-01-29
1587 2009-01-30 3,188,000 -18,000 0.23 1,387,482,000 15,684,960 4.920 2009-01-23
1588 2009-01-29 3,206,000 67,000 0.23 1,387,482,000 15,965,880 4.980 2009-01-22
1589 2009-01-23 3,139,000 98,000 0.23 1,387,482,000 16,322,800 5.200 2009-01-21
1590 2009-01-22 3,041,000 31,000 0.22 1,387,482,000 17,060,010 5.610 2009-01-20
1591 2009-01-21 3,010,000 -60,000 0.22 1,387,482,000 17,488,100 5.810 2009-01-19
1592 2009-01-20 3,070,000 22,000 0.22 1,387,482,000 17,314,800 5.640 2009-01-16
1593 2009-01-19 3,048,000 91,000 0.22 1,387,482,000 17,526,000 5.750 2009-01-15
1594 2009-01-16 2,957,000 -83,000 0.21 1,387,482,000 17,446,300 5.900 2009-01-14
1595 2009-01-15 3,040,000 67,000 0.22 1,387,482,000 17,145,600 5.640 2009-01-13
1596 2009-01-14 2,973,000 138,000 0.21 1,387,482,000 18,046,110 6.070 2009-01-12
1597 2009-01-13 2,835,000 97,000 0.20 1,387,482,000 18,512,550 6.530 2009-01-09
1598 2009-01-12 2,738,000 52,000 0.20 1,387,482,000 17,550,580 6.410 2009-01-08
1599 2009-01-09 2,686,000 -888,000 0.19 1,387,482,000 19,661,520 7.320 2009-01-07
1600 2009-01-08 3,574,000 -12,000 0.26 1,387,482,000 25,303,920 7.080 2009-01-06
1601 2009-01-07 3,586,000 754,000 0.26 1,387,482,000 24,456,520 6.820 2009-01-05
1602 2009-01-06 2,832,000 -75,000 0.20 1,387,482,000 17,756,640 6.270 2009-01-02
1603 2009-01-05 2,907,000 30,000 0.21 1,387,482,000 16,540,830 5.690 2008-12-30
1604 2009-01-02 2,877,000 142,000 0.21 1,387,482,000 16,542,750 5.750 2008-12-29
1605 2008-12-30 2,735,000 -26,000 0.20 1,387,482,000 14,987,800 5.480 2008-12-23
1606 2008-12-29 2,761,000 38,000 0.20 1,387,482,000 16,400,340 5.940 2008-12-22
1607 2008-12-23 2,723,000 42,000 0.20 1,387,482,000 17,100,440 6.280 2008-12-19
1608 2008-12-22 2,681,000 -794,000 0.19 1,387,482,000 17,399,690 6.490 2008-12-18
1609 2008-12-19 3,475,000 569,000 0.25 1,387,482,000 21,788,250 6.270 2008-12-17
1610 2008-12-18 2,906,000 64,000 0.21 1,387,482,000 16,506,080 5.680 2008-12-16
1611 2008-12-17 2,842,000 -26,000 0.20 1,387,482,000 15,716,260 5.530 2008-12-15
1612 2008-12-16 2,868,000 95,000 0.21 1,387,482,000 15,487,200 5.400 2008-12-12
1613 2008-12-15 2,773,000 -316,000 0.20 1,387,482,000 16,915,300 6.100 2008-12-11
1614 2008-12-12 3,089,000 152,000 0.22 1,387,482,000 19,460,700 6.300 2008-12-10
1615 2008-12-11 2,937,000 -293,000 0.21 1,387,482,000 16,153,500 5.500 2008-12-09
1616 2008-12-10 3,230,000 -83,000 0.23 1,387,482,000 17,022,100 5.270 2008-12-08
1617 2008-12-09 3,313,000 31,000 0.24 1,387,482,000 15,339,190 4.630 2008-12-05
1618 2008-12-08 3,282,000 18,000 0.24 1,387,482,000 14,801,820 4.510 2008-12-04
1619 2008-12-05 3,264,000 37,000 0.24 1,387,482,000 15,504,000 4.750 2008-12-03
1620 2008-12-04 3,227,000 64,000 0.23 1,387,482,000 14,360,150 4.450 2008-12-02
1621 2008-12-03 3,163,000 -416,000 0.23 1,387,482,000 15,024,250 4.750 2008-12-01
1622 2008-12-02 3,579,000 8,000 0.26 1,387,482,000 15,711,810 4.390 2008-11-28
1623 2008-12-01 3,571,000 -158,000 0.26 1,387,482,000 15,212,460 4.260 2008-11-27
1624 2008-11-28 3,729,000 40,000 0.27 1,387,482,000 15,438,060 4.140 2008-11-26
1625 2008-11-27 3,689,000 -39,000 0.27 1,387,482,000 14,571,550 3.950 2008-11-25
1626 2008-11-26 3,728,000 -98,000 0.27 1,387,482,000 14,390,080 3.860 2008-11-24
1627 2008-11-25 3,826,000 393,000 0.28 1,387,482,000 14,730,100 3.850 2008-11-21
1628 2008-11-24 3,433,000 -44,000 0.25 1,387,482,000 12,976,740 3.780 2008-11-20
1629 2008-11-21 3,477,000 36,000 0.25 1,387,482,000 13,908,000 4.000 2008-11-19
1630 2008-11-20 3,441,000 311,000 0.25 1,387,482,000 14,452,200 4.200 2008-11-18
1631 2008-11-19 3,130,000 -27,000 0.23 1,387,482,000 14,491,900 4.630 2008-11-17
1632 2008-11-18 3,157,000 117,000 0.23 1,387,482,000 14,522,200 4.600 2008-11-14
1633 2008-11-17 3,040,000 79,000 0.22 1,387,482,000 13,558,400 4.460 2008-11-13
1634 2008-11-14 2,961,000 -45,000 0.21 1,387,482,000 14,331,240 4.840 2008-11-12
1635 2008-11-13 3,006,000 -278,000 0.22 1,387,482,000 14,128,200 4.700 2008-11-11
1636 2008-11-12 3,284,000 -69,000 0.24 1,387,482,000 16,748,400 5.100 2008-11-10
1637 2008-11-11 3,353,000 -37,000 0.24 1,387,482,000 14,417,900 4.300 2008-11-07
1638 2008-11-10 3,390,000 -51,000 0.24 1,387,482,000 14,034,600 4.140 2008-11-06
1639 2008-11-07 3,441,000 -30,000 0.25 1,387,482,000 14,727,480 4.280 2008-11-05
1640 2008-11-06 3,471,000 365,000 0.25 1,387,482,000 12,912,120 3.720 2008-11-04
1641 2008-11-05 3,106,000 144,000 0.22 1,387,482,000 11,864,920 3.820 2008-11-03
1642 2008-11-04 2,962,000 -95,000 0.21 1,387,482,000 10,781,680 3.640 2008-10-31
1643 2008-11-03 3,057,000 -29,000 0.22 1,387,482,000 11,188,620 3.660 2008-10-30
1644 2008-10-31 3,086,000 29,000 0.22 1,387,482,000 9,011,120 2.920 2008-10-29
1645 2008-10-30 3,057,000 -22,000 0.22 1,387,482,000 9,354,420 3.060 2008-10-28
1646 2008-10-29 3,079,000 -160,000 0.22 1,387,482,000 8,775,150 2.850 2008-10-27
1647 2008-10-28 3,239,000 90,000 0.23 1,387,482,000 11,012,600 3.400 2008-10-24
1648 2008-10-27 3,149,000 35,000 0.23 1,387,482,000 12,060,670 3.830 2008-10-23
1649 2008-10-24 3,114,000 5,000 0.22 1,387,482,000 12,954,240 4.160 2008-10-22
1650 2008-10-23 3,109,000 -10,000 0.22 1,387,482,000 14,923,200 4.800 2008-10-21
1651 2008-10-22 3,119,000 -58,000 0.22 1,387,482,000 15,595,000 5.000 2008-10-20
1652 2008-10-21 3,177,000 162,000 0.23 1,387,482,000 15,027,210 4.730 2008-10-17
1653 2008-10-20 3,015,000 98,000 0.22 1,387,482,000 14,773,500 4.900 2008-10-16
1654 2008-10-17 2,917,000 -33,000 0.21 1,387,482,000 16,276,860 5.580 2008-10-15
1655 2008-10-16 2,950,000 -182,000 0.21 1,387,482,000 18,762,000 6.360 2008-10-14
1656 2008-10-15 3,132,000 -29,000 0.23 1,387,482,000 18,009,000 5.750 2008-10-13
1657 2008-10-14 3,161,000 121,000 0.23 1,387,482,000 16,595,250 5.250 2008-10-10
1658 2008-10-13 3,040,000 117,000 0.22 1,387,482,000 18,240,000 6.000 2008-10-09
1659 2008-10-10 2,923,000 -57,000 0.21 1,387,482,000 17,450,310 5.970 2008-10-08
1660 2008-10-09 2,980,000 -20,000 0.21 1,387,482,000 21,187,800 7.110 2008-10-06
1661 2008-10-08 3,000,000 72,000 0.22 1,387,482,000 23,280,000 7.760 2008-10-03
1662 2008-10-06 2,928,000 62,000 0.21 1,387,482,000 23,043,360 7.870 2008-10-02
1663 2008-10-03 2,866,000 -28,000 0.21 1,387,482,000 21,724,280 7.580 2008-09-30
1664 2008-10-02 2,894,000 36,000 0.21 1,387,482,000 22,110,160 7.640 2008-09-29
1665 2008-09-30 2,858,000 -46,000 0.21 1,387,482,000 23,435,600 8.200 2008-09-26
1666 2008-09-29 2,904,000 33,000 0.21 1,387,482,000 24,277,440 8.360 2008-09-25
1667 2008-09-26 2,871,000 51,000 0.21 1,387,482,000 24,087,690 8.390 2008-09-24
1668 2008-09-25 2,820,000 67,000 0.20 1,387,482,000 24,308,400 8.620 2008-09-23
1669 2008-09-24 2,753,000 -95,000 0.20 1,387,482,000 27,585,060 10.02 2008-09-22
1670 2008-09-23 2,848,000 -173,000 0.21 1,387,482,000 25,632,000 9.000 2008-09-19
1671 2008-09-22 3,021,000 93,000 0.22 1,387,482,000 22,113,720 7.320 2008-09-18
1672 2008-09-19 2,928,000 53,000 0.21 1,387,482,000 21,608,640 7.380 2008-09-17
1673 2008-09-18 2,875,000 228,000 0.21 1,387,482,000 23,143,750 8.050 2008-09-16
1674 2008-09-17 2,647,000 -6,000 0.19 1,387,482,000 23,558,300 8.900 2008-09-12
1675 2008-09-16 2,653,000 14,000 0.19 1,387,482,000 22,895,390 8.630 2008-09-11
1676 2008-09-12 2,639,000 193,000 0.19 1,387,482,000 24,648,260 9.340 2008-09-10
1677 2008-09-11 2,446,000 60,000 0.18 1,387,482,000 24,949,200 10.20 2008-09-09
1678 2008-09-10 2,386,000 -21,000 0.17 1,387,482,000 26,389,160 11.06 2008-09-08
1679 2008-09-09 2,407,000 20,000 0.17 1,387,482,000 25,032,800 10.40 2008-09-05
1680 2008-09-08 2,387,000 8,000 0.17 1,387,482,000 25,731,860 10.78 2008-09-04
1681 2008-09-05 2,379,000 24,000 0.17 1,387,482,000 26,549,640 11.16 2008-09-03
1682 2008-09-04 2,355,000 -39,000 0.17 1,387,482,000 28,118,700 11.94 2008-09-02
1683 2008-09-03 2,394,000 -40,000 0.17 1,387,482,000 29,206,800 12.20 2008-09-01
1684 2008-09-02 2,434,000 25,000 0.18 1,387,482,000 30,522,360 12.54 2008-08-29
1685 2008-09-01 2,409,000 20,000 0.17 1,387,482,000 29,823,420 12.38 2008-08-28
1686 2008-08-29 2,389,000 -27,000 0.17 1,387,482,000 30,196,960 12.64 2008-08-27
1687 2008-08-28 2,416,000 6,000 0.17 1,387,482,000 27,880,640 11.54 2008-08-26
1688 2008-08-26 2,410,000 -23,000 0.17 1,387,482,000 26,943,800 11.18 2008-08-21
1689 2008-08-25 2,433,000 -21,000 0.18 1,387,482,000 26,763,000 11.00 2008-08-20
1690 2008-08-21 2,454,000 11,000 0.18 1,387,482,000 24,687,240 10.06 2008-08-19
1691 2008-08-20 2,443,000 -36,000 0.18 1,387,482,000 25,651,500 10.50 2008-08-18
1692 2008-08-19 2,479,000 55,000 0.18 1,387,482,000 26,921,940 10.86 2008-08-15
1693 2008-08-18 2,424,000 -12,000 0.17 1,387,482,000 27,100,320 11.18 2008-08-14
1694 2008-08-15 2,436,000 -9,000 0.18 1,387,482,000 25,529,280 10.48 2008-08-13
1695 2008-08-14 2,445,000 116,000 0.18 1,387,482,000 25,672,500 10.50 2008-08-12
1696 2008-08-13 2,329,000 27,000 0.17 1,387,482,000 25,758,740 11.06 2008-08-11
1697 2008-08-12 2,302,000 9,000 0.17 1,387,482,000 26,426,960 11.48 2008-08-08
1698 2008-08-11 2,293,000 27,000 0.17 1,387,482,000 27,561,860 12.02 2008-08-07
1699 2008-08-08 2,266,000 26,000 0.16 1,387,482,000 28,823,520 12.72 2008-08-05
1700 2008-08-07 2,240,000 11,000 0.16 1,387,482,000 30,553,600 13.64 2008-08-04
1701 2008-08-05 2,229,000 25,000 0.16 1,387,482,000 31,428,900 14.10 2008-08-01
1702 2008-08-01 2,204,000 -2,000 0.16 1,387,482,000 31,737,600 14.40 2008-07-30
1703 2008-07-31 2,206,000 8,000 0.16 1,387,482,000 31,413,440 14.24 2008-07-29
1704 2008-07-30 2,198,000 -16,000 0.16 1,387,482,000 31,871,000 14.50 2008-07-28
1705 2008-07-29 2,214,000 90,000 0.16 1,387,482,000 32,457,240 14.66 2008-07-25
1706 2008-07-28 2,124,000 -7,000 0.15 1,387,482,000 32,072,400 15.10 2008-07-24
1707 2008-07-25 2,131,000 23,000 0.15 1,387,482,000 32,519,060 15.26 2008-07-23
1708 2008-07-24 2,108,000 76,000 0.15 1,387,482,000 31,999,440 15.18 2008-07-22
1709 2008-07-23 2,032,000 -2,000 0.15 1,387,482,000 31,292,800 15.40 2008-07-21
1710 2008-07-22 2,034,000 -3,000 0.15 1,387,482,000 30,713,400 15.10 2008-07-18
1711 2008-07-21 2,037,000 -71,000 0.15 1,387,482,000 31,084,620 15.26 2008-07-17
1712 2008-07-18 2,108,000 -20,000 0.15 1,387,482,000 31,198,400 14.80 2008-07-16
1713 2008-07-16 2,128,000 -14,000 0.15 1,387,482,000 33,069,120 15.54 2008-07-14
1714 2008-07-15 2,142,000 -69,000 0.15 1,387,482,000 33,843,600 15.80 2008-07-11
1715 2008-07-14 2,211,000 6,000 0.16 1,387,482,000 34,005,180 15.38 2008-07-10
1716 2008-07-11 2,205,000 185,000 0.16 1,387,482,000 33,295,500 15.10 2008-07-09
1717 2008-07-10 2,020,000 1,000 0.15 1,387,482,000 29,209,200 14.46 2008-07-08
1718 2008-07-09 2,019,000 40,000 0.15 1,387,482,000 30,123,480 14.92 2008-07-07
1719 2008-07-08 1,979,000 -192,000 0.14 1,387,482,000 28,220,540 14.26 2008-07-04
1720 2008-07-07 2,171,000 -111,000 0.16 1,387,482,000 31,349,240 14.44 2008-07-03
1721 2008-07-04 2,282,000 -5,000 0.16 1,387,482,000 33,773,600 14.80 2008-07-02
1722 2008-07-03 2,287,000 17,000 0.16 1,387,482,000 34,991,100 15.30 2008-06-30
1723 2008-07-02 2,270,000 -10,000 0.16 1,387,482,000 34,277,000 15.10 2008-06-27
1724 2008-06-30 2,280,000 30,000 0.16 1,387,482,000 34,747,200 15.24 2008-06-26
1725 2008-06-27 2,250,000 1,000 0.16 1,387,482,000 34,560,000 15.36 2008-06-25
1726 2008-06-26 2,249,000 -25,000 0.16 1,387,482,000 34,184,800 15.20 2008-06-24
1727 2008-06-25 2,274,000 12,000 0.16 1,387,482,000 35,201,520 15.48 2008-06-23
1728 2008-06-24 2,262,000 7,000 0.16 1,387,482,000 35,965,800 15.90 2008-06-20
1729 2008-06-23 2,255,000 22,000 0.16 1,387,482,000 36,260,400 16.08 2008-06-19
1730 2008-06-20 2,233,000 30,000 0.16 1,387,482,000 36,844,500 16.50 2008-06-18
1731 2008-06-19 2,203,000 -30,000 0.16 1,387,482,000 35,424,240 16.08 2008-06-17
1732 2008-06-18 2,233,000 -16,000 0.16 1,387,482,000 35,728,000 16.00 2008-06-16
1733 2008-06-17 2,249,000 20,000 0.16 1,387,482,000 35,174,360 15.64 2008-06-13
1734 2008-06-16 2,229,000 30,000 0.16 1,387,482,000 36,065,220 16.18 2008-06-12
1735 2008-06-13 2,199,000 3,000 0.16 1,387,482,000 36,591,360 16.64 2008-06-11
1736 2008-06-12 2,196,000 -3,000 0.16 1,387,482,000 36,892,800 16.80 2008-06-10
1737 2008-06-11 2,199,000 19,000 0.16 1,387,482,000 38,922,300 17.70 2008-06-06
1738 2008-06-10 2,180,000 -16,000 0.16 1,387,482,000 38,586,000 17.70 2008-06-05
1739 2008-06-06 2,196,000 11,000 0.16 1,387,482,000 39,176,640 17.84 2008-06-04
1740 2008-06-05 2,185,000 -21,000 0.16 1,387,482,000 39,941,800 18.28 2008-06-03
1741 2008-06-04 2,206,000 -18,000 0.16 1,387,482,000 40,987,480 18.58 2008-06-02
1742 2008-06-03 2,224,000 -13,000 0.16 1,387,482,000 39,809,600 17.90 2008-05-30
1743 2008-06-02 2,237,000 -26,000 0.16 1,387,482,000 39,460,680 17.64 2008-05-29
1744 2008-05-30 2,263,000 43,000 0.16 1,387,482,000 39,014,120 17.24 2008-05-28
1745 2008-05-29 2,220,000 8,000 0.16 1,387,482,000 38,805,600 17.48 2008-05-27
1746 2008-05-28 2,212,000 66,000 0.16 1,387,482,000 38,665,760 17.48 2008-05-26
1747 2008-05-27 2,146,000 12,000 0.15 1,387,482,000 38,499,240 17.94 2008-05-23
1748 2008-05-26 2,134,000 27,000 0.15 1,387,482,000 38,710,760 18.14 2008-05-22
1749 2008-05-23 2,107,000 -27,000 0.15 1,387,482,000 38,684,520 18.36 2008-05-21
1750 2008-05-22 2,134,000 -20,000 0.15 1,387,482,000 39,308,280 18.42 2008-05-20
1751 2008-05-21 2,154,000 71,000 0.16 1,387,482,000 40,796,760 18.94 2008-05-19
1752 2008-05-20 2,083,000 -7,000 0.15 1,387,482,000 37,993,920 18.24 2008-05-16
1753 2008-05-19 2,090,000 36,000 0.15 1,387,482,000 38,163,400 18.26 2008-05-15
1754 2008-05-16 2,054,000 -99,000 0.15 1,387,482,000 37,506,040 18.26 2008-05-14
1755 2008-05-15 2,153,000 104,000 0.16 1,387,482,000 38,926,240 18.08 2008-05-13
1756 2008-05-14 2,049,000 23,000 0.15 1,387,482,000 35,857,500 17.50 2008-05-09
1757 2008-05-13 2,026,000 68,000 0.15 1,387,482,000 36,224,880 17.88 2008-05-08
1758 2008-05-09 1,958,000 8,000 0.14 1,387,482,000 35,596,440 18.18 2008-05-07
1759 2008-05-08 1,950,000 -11,000 0.14 1,387,482,000 36,777,000 18.86 2008-05-06
1760 2008-05-07 1,961,000 21,000 0.14 1,387,482,000 36,631,480 18.68 2008-05-05
1761 2008-05-06 1,940,000 9,000 0.14 1,387,482,000 36,860,000 19.00 2008-05-02
1762 2008-05-05 1,931,000 5,000 0.14 1,387,482,000 36,495,900 18.90 2008-04-30
1763 2008-05-02 1,926,000 -5,000 0.14 1,387,482,000 35,785,080 18.58 2008-04-29
1764 2008-04-30 1,931,000 -91,000 0.14 1,387,482,000 35,762,120 18.52 2008-04-28
1765 2008-04-29 2,022,000 33,000 0.15 1,387,482,000 37,730,520 18.66 2008-04-25
1766 2008-04-28 1,989,000 -406,000 0.14 1,387,482,000 38,586,600 19.40 2008-04-24
1767 2008-04-25 2,395,000 199,000 0.17 1,387,482,000 46,223,500 19.30 2008-04-23
1768 2008-04-24 2,196,000 -105,000 0.16 1,387,482,000 39,308,400 17.90 2008-04-22
1769 2008-04-23 2,301,000 -135,000 0.17 1,387,482,000 39,899,340 17.34 2008-04-21
1770 2008-04-22 2,436,000 36,000 0.18 1,387,482,000 41,022,240 16.84 2008-04-18
1771 2008-04-21 2,400,000 -257,000 0.17 1,387,482,000 40,848,000 17.02 2008-04-17
1772 2008-04-18 2,657,000 -8,000 0.19 1,387,482,000 42,830,840 16.12 2008-04-16
1773 2008-04-17 2,665,000 26,000 0.19 1,387,482,000 43,386,200 16.28 2008-04-15
1774 2008-04-16 2,639,000 -9,000 0.19 1,387,482,000 43,807,400 16.60 2008-04-14
1775 2008-04-15 2,648,000 -77,000 0.19 1,387,482,000 45,757,440 17.28 2008-04-11
1776 2008-04-14 2,725,000 116,000 0.20 1,387,482,000 45,889,000 16.84 2008-04-10
1777 2008-04-11 2,609,000 61,000 0.19 1,387,482,000 42,004,900 16.10 2008-04-09
1778 2008-04-10 2,548,000 57,000 0.18 1,387,482,000 42,755,440 16.78 2008-04-08
1779 2008-04-09 2,491,000 -1,000 0.18 1,387,482,000 40,852,400 16.40 2008-04-07
1780 2008-04-08 2,492,000 63,000 0.18 1,387,482,000 39,224,080 15.74 2008-04-03
1781 2008-04-07 2,429,000 -61,000 0.18 1,387,482,000 36,629,320 15.08 2008-04-02
1782 2008-04-03 2,490,000 -15,000 0.18 1,387,482,000 36,503,400 14.66 2008-04-01
1783 2008-04-02 2,505,000 -8,000 0.18 1,387,482,000 36,773,400 14.68 2008-03-31
1784 2008-04-01 2,513,000 8,000 0.18 1,387,482,000 37,242,660 14.82 2008-03-28
1785 2008-03-31 2,505,000 9,000 0.18 1,387,482,000 35,220,300 14.06 2008-03-27
1786 2008-03-28 2,496,000 5,000 0.18 1,387,482,000 35,792,640 14.34 2008-03-26
1787 2008-03-27 2,491,000 -1,000 0.18 1,387,482,000 36,368,600 14.60 2008-03-25
1788 2008-03-26 2,492,000 37,000 0.18 1,387,482,000 34,638,800 13.90 2008-03-20
1789 2008-03-25 2,455,000 -98,000 0.18 1,387,482,000 37,021,400 15.08 2008-03-19
1790 2008-03-20 2,553,000 -39,000 0.18 1,387,482,000 36,558,960 14.32 2008-03-18
1791 2008-03-19 2,592,000 -7,000 0.19 1,387,482,000 37,272,960 14.38 2008-03-17
1792 2008-03-18 2,599,000 -216,000 0.19 1,387,482,000 40,232,520 15.48 2008-03-14
1793 2008-03-17 2,815,000 17,000 0.20 1,387,482,000 44,420,700 15.78 2008-03-13
1794 2008-03-14 2,798,000 11,000 0.20 1,387,482,000 46,446,800 16.60 2008-03-12
1795 2008-03-13 2,787,000 20,000 0.20 1,387,482,000 46,710,120 16.76 2008-03-11
1796 2008-03-12 2,767,000 2,000 0.20 1,387,482,000 47,149,680 17.04 2008-03-10
1797 2008-03-11 2,765,000 18,000 0.20 1,387,482,000 47,447,400 17.16 2008-03-07
1798 2008-03-10 2,747,000 -29,000 0.20 1,387,482,000 47,632,980 17.34 2008-03-06
1799 2008-03-07 2,776,000 89,000 0.20 1,387,482,000 47,469,600 17.10 2008-03-05
1800 2008-03-06 2,687,000 78,000 0.19 1,387,482,000 47,129,980 17.54 2008-03-04
1801 2008-03-05 2,609,000 33,000 0.19 1,387,482,000 47,222,900 18.10 2008-03-03
1802 2008-03-04 2,576,000 8,000 0.19 1,387,482,000 48,119,680 18.68 2008-02-29
1803 2008-03-03 2,568,000 -52,000 0.19 1,387,482,000 48,740,640 18.98 2008-02-28
1804 2008-02-29 2,620,000 -20,000 0.19 1,387,482,000 48,627,200 18.56 2008-02-27
1805 2008-02-28 2,640,000 -31,000 0.19 1,387,482,000 47,097,600 17.84 2008-02-26
1806 2008-02-27 2,671,000 19,000 0.19 1,387,482,000 49,413,500 18.50 2008-02-25
1807 2008-02-26 2,652,000 226,000 0.19 1,387,482,000 50,122,800 18.90 2008-02-22
1808 2008-02-25 2,426,000 -185,000 0.17 1,387,482,000 44,298,760 18.26 2008-02-21
1809 2008-02-22 2,611,000 67,000 0.19 1,387,482,000 44,856,980 17.18 2008-02-20
1810 2008-02-21 2,544,000 21,000 0.18 1,387,482,000 42,891,840 16.86 2008-02-19
1811 2008-02-20 2,523,000 18,000 0.18 1,387,482,000 41,478,120 16.44 2008-02-18
1812 2008-02-19 2,505,000 -59,000 0.18 1,387,482,000 41,482,800 16.56 2008-02-15
1813 2008-02-18 2,564,000 -19,000 0.18 1,387,482,000 40,459,920 15.78 2008-02-14
1814 2008-02-15 2,583,000 -135,000 0.19 1,387,482,000 38,590,020 14.94 2008-02-13
1815 2008-02-14 2,718,000 -50,000 0.20 1,387,482,000 40,226,400 14.80 2008-02-12
1816 2008-02-13 2,768,000 146,000 0.20 1,387,482,000 39,582,400 14.30 2008-02-11
1817 2008-02-12 2,622,000 -52,000 0.19 1,387,482,000 40,588,560 15.48 2008-02-05
1818 2008-02-11 2,674,000 -169,000 0.19 1,387,482,000 42,570,080 15.92 2008-02-04
1819 2008-02-05 2,843,000 -12,000 0.20 1,387,482,000 41,166,640 14.48 2008-02-01
1820 2008-02-04 2,855,000 -244,000 0.21 1,387,482,000 39,170,600 13.72 2008-01-31
1821 2008-02-01 3,099,000 106,000 0.22 1,387,482,000 44,377,680 14.32 2008-01-30
1822 2008-01-31 2,993,000 -83,000 0.22 1,387,482,000 45,792,900 15.30 2008-01-29
1823 2008-01-30 3,076,000 -2,000 0.22 1,387,482,000 47,308,880 15.38 2008-01-28
1824 2008-01-29 3,078,000 46,000 0.22 1,387,482,000 50,048,280 16.26 2008-01-25
1825 2008-01-28 3,032,000 -14,000 0.22 1,387,482,000 45,843,840 15.12 2008-01-24
1826 2008-01-25 3,046,000 -26,000 0.22 1,387,482,000 50,563,600 16.60 2008-01-23
1827 2008-01-17 3,072,000 -1,484,000 0.22 1,387,482,000 62,976,000 20.50 2008-01-15
1828 2008-01-16 4,556,000 57,000 0.33 1,387,482,000 91,347,800 20.05 2008-01-14
1829 2008-01-15 4,499,000 -6,000 0.32 1,387,482,000 91,779,600 20.40 2008-01-11
1830 2008-01-14 4,505,000 -625,000 0.32 1,387,482,000 95,280,750 21.15 2008-01-10
1831 2008-01-11 5,130,000 267,000 0.37 1,387,482,000 105,421,500 20.55 2008-01-09
1832 2008-01-10 4,863,000 81,000 0.35 1,387,482,000 91,813,440 18.88 2008-01-08
1833 2008-01-09 4,782,000 85,000 0.34 1,387,482,000 94,205,400 19.70 2008-01-07
1834 2008-01-08 4,697,000 1,216,000 0.34 1,387,482,000 94,409,700 20.10 2008-01-04
1835 2008-01-07 3,481,000 -28,000 0.25 1,387,482,000 63,771,920 18.32 2008-01-03
1836 2008-01-04 3,509,000 27,000 0.25 1,387,482,000 66,600,820 18.98 2008-01-02
1837 2008-01-03 3,482,000 3,000 0.25 1,387,482,000 65,809,800 18.90 2007-12-28
1838 2008-01-02 3,479,000 -74,000 0.25 1,387,482,000 67,701,340 19.46 2007-12-27
1839 2007-12-28 3,553,000 -61,000 0.26 1,387,482,000 67,151,700 18.90 2007-12-21
1840 2007-12-27 3,614,000 54,000 0.26 1,387,482,000 64,979,720 17.98 2007-12-20
1841 2007-12-21 3,560,000 -7,000 0.26 1,387,482,000 63,581,600 17.86 2007-12-19
1842 2007-12-20 3,567,000 -20,000 0.26 1,387,482,000 64,134,660 17.98 2007-12-18
1843 2007-12-19 3,587,000 74,000 0.26 1,387,482,000 64,996,440 18.12 2007-12-17
1844 2007-12-18 3,513,000 55,000 0.25 1,387,482,000 66,817,260 19.02 2007-12-14
1845 2007-12-17 3,458,000 70,000 0.25 1,387,482,000 67,845,960 19.62 2007-12-13
1846 2007-12-14 3,388,000 -138,000 0.24 1,387,482,000 70,301,000 20.75 2007-12-12
1847 2007-12-13 3,526,000 -29,000 0.25 1,387,482,000 76,690,500 21.75 2007-12-11
1848 2007-12-12 3,555,000 -17,000 0.26 1,387,482,000 73,766,250 20.75 2007-12-10
1849 2007-12-11 3,572,000 2,000 0.26 1,387,482,000 74,833,400 20.95 2007-12-07
1850 2007-12-10 3,570,000 -84,000 0.26 1,387,482,000 77,290,500 21.65 2007-12-06
1851 2007-12-07 3,654,000 -64,000 0.26 1,387,482,000 76,734,000 21.00 2007-12-05
1852 2007-12-06 3,718,000 -2,000 0.27 1,387,482,000 75,289,500 20.25 2007-12-04
1853 2007-12-05 3,720,000 14,000 0.27 1,387,482,000 75,888,000 20.40 2007-12-03
1854 2007-12-04 3,706,000 -157,000 0.27 1,387,482,000 76,343,600 20.60 2007-11-30
1855 2007-12-03 3,863,000 -208,000 0.28 1,387,482,000 78,612,050 20.35 2007-11-29
1856 2007-11-30 4,071,000 19,000 0.29 1,387,482,000 79,221,660 19.46 2007-11-28
1857 2007-11-29 4,052,000 -12,000 0.29 1,387,482,000 79,176,080 19.54 2007-11-27
1858 2007-11-28 4,064,000 -173,000 0.29 1,387,482,000 79,735,680 19.62 2007-11-26
1859 2007-11-27 4,237,000 46,000 0.31 1,387,482,000 78,638,720 18.56 2007-11-23
1860 2007-11-26 4,191,000 -208,000 0.30 1,387,482,000 77,701,140 18.54 2007-11-22
1861 2007-11-23 4,399,000 4,000 0.32 1,387,482,000 82,701,200 18.80 2007-11-21
1862 2007-11-22 4,395,000 -80,000 0.32 1,387,482,000 88,559,250 20.15 2007-11-20
1863 2007-11-21 4,475,000 -54,000 0.32 1,387,482,000 86,099,000 19.24 2007-11-19
1864 2007-11-20 4,529,000 183,000 0.33 1,387,482,000 88,134,340 19.46 2007-11-16
1865 2007-11-19 4,346,000 -14,000 0.31 1,387,482,000 92,569,800 21.30 2007-11-15
1866 2007-11-16 4,360,000 -304,000 0.31 1,387,482,000 91,124,000 20.90 2007-11-14
1867 2007-11-15 4,664,000 -467,000 0.34 1,387,482,000 89,362,240 19.16 2007-11-13
1868 2007-11-14 5,131,000 52,000 0.37 1,387,482,000 100,362,360 19.56 2007-11-12
1869 2007-11-13 5,079,000 -27,000 0.37 1,387,482,000 107,420,850 21.15 2007-11-09
1870 2007-11-12 5,106,000 335,000 0.37 1,387,482,000 107,481,300 21.05 2007-11-08
1871 2007-11-09 4,771,000 -254,000 0.34 1,387,482,000 109,017,350 22.85 2007-11-07
1872 2007-11-08 5,025,000 197,000 0.36 1,387,482,000 113,565,000 22.60 2007-11-06
1873 2007-11-07 4,828,000 287,000 0.35 1,387,482,000 113,216,600 23.45 2007-11-05
1874 2007-11-06 4,541,000 250,000 0.33 1,387,482,000 113,979,100 25.10 2007-11-02
1875 2007-11-05 4,291,000 129,000 0.31 1,387,482,000 112,424,200 26.20 2007-11-01
1876 2007-11-02 4,162,000 264,000 0.30 1,387,482,000 112,374,000 27.00 2007-10-31
1877 2007-11-01 3,898,000 -671,000 0.28 1,387,482,000 109,923,600 28.20 2007-10-30
1878 2007-10-31 4,569,000 548,000 0.33 1,387,482,000 123,591,450 27.05 2007-10-29
1879 2007-10-30 4,021,000 -34,000 0.29 1,387,482,000 100,323,950 24.95 2007-10-26
1880 2007-10-29 4,055,000 -565,000 0.29 1,387,482,000 100,361,250 24.75 2007-10-25
1881 2007-10-26 4,620,000 216,000 0.33 1,387,482,000 121,506,000 26.30 2007-10-24
1882 2007-10-25 4,404,000 628,000 0.32 1,387,482,000 124,413,000 28.25 2007-10-23
1883 2007-10-24 3,776,000 99,000 0.27 1,387,482,000 108,182,400 28.65 2007-10-22
1884 2007-10-23 3,677,000 -112,000 0.27 1,387,482,000 113,067,750 30.75 2007-10-18
1885 2007-10-22 3,789,000 70,000 0.27 1,387,482,000 111,964,950 29.55 2007-10-17
1886 2007-10-18 3,719,000 288,000 0.27 1,387,482,000 111,384,050 29.95 2007-10-16
1887 2007-10-17 3,431,000 -86,000 0.25 1,387,482,000 105,674,800 30.80 2007-10-15
1888 2007-10-16 3,517,000 31,000 0.25 1,387,482,000 104,454,900 29.70 2007-10-12
1889 2007-10-15 3,486,000 120,000 0.25 1,387,482,000 101,268,300 29.05 2007-10-11
1890 2007-10-12 3,366,000 -232,000 0.24 1,387,482,000 92,733,300 27.55 2007-10-10
1891 2007-10-11 3,598,000 -75,000 0.26 1,387,482,000 99,304,800 27.60 2007-10-09
1892 2007-10-10 3,673,000 -74,000 0.26 1,387,482,000 97,334,500 26.50 2007-10-08
1893 2007-10-09 3,747,000 429,000 0.27 1,387,482,000 99,670,200 26.60 2007-10-05
1894 2007-10-08 3,318,000 25,000 0.24 1,387,482,000 82,120,500 24.75 2007-10-04
1895 2007-10-05 3,293,000 -765,000 0.24 1,387,482,000 84,465,450 25.65 2007-10-03
1896 2007-10-04 4,058,000 -689,000 0.29 1,387,482,000 111,797,900 27.55 2007-10-02
1897 2007-10-03 4,747,000 207,000 0.34 1,387,482,000 119,387,050 25.15 2007-09-28
1898 2007-10-02 4,540,000 -200,000 0.33 1,387,482,000 107,371,000 23.65 2007-09-27
1899 2007-09-28 4,740,000 -596,000 0.34 1,387,482,000 108,072,000 22.80 2007-09-25
1900 2007-09-27 5,336,000 -229,000 0.38 1,387,482,000 122,461,200 22.95 2007-09-24
1901 2007-09-25 5,565,000 -86,000 0.40 1,387,482,000 119,369,250 21.45 2007-09-21
1902 2007-09-24 5,651,000 1,852,000 0.41 1,387,482,000 114,997,850 20.35 2007-09-20
1903 2007-09-21 3,799,000 267,000 0.27 1,387,482,000 72,332,960 19.04 2007-09-19
1904 2007-09-20 3,532,000 -15,000 0.25 1,387,482,000 64,918,160 18.38 2007-09-18
1905 2007-09-19 3,547,000 -455,000 0.26 1,387,482,000 64,342,580 18.14 2007-09-17
1906 2007-09-18 4,002,000 58,000 0.29 1,387,482,000 72,116,040 18.02 2007-09-14
1907 2007-09-17 3,944,000 -267,000 0.28 1,387,482,000 70,282,080 17.82 2007-09-13
1908 2007-09-14 4,211,000 228,000 0.30 1,387,482,000 75,124,240 17.84 2007-09-12
1909 2007-09-13 3,983,000 245,000 0.29 1,387,482,000 68,507,600 17.20 2007-09-11
1910 2007-09-12 3,738,000 25,000 0.27 1,387,482,000 64,816,920 17.34 2007-09-10
1911 2007-09-11 3,713,000 -115,000 0.27 1,387,482,000 62,823,960 16.92 2007-09-07
1912 2007-09-10 3,828,000 76,000 0.28 1,387,482,000 65,458,800 17.10 2007-09-06
1913 2007-09-07 3,752,000 -1,879,000 0.27 1,387,482,000 63,258,720 16.86 2007-09-05
1914 2007-09-06 5,631,000 52,000 0.41 1,387,482,000 97,078,440 17.24 2007-09-04
1915 2007-09-05 5,579,000 1,017,000 0.40 1,387,482,000 98,636,720 17.68 2007-09-03
1916 2007-09-04 4,562,000 1,069,000 0.33 1,387,482,000 82,207,240 18.02 2007-08-31
1917 2007-09-03 3,493,000 177,000 0.25 1,387,482,000 59,730,300 17.10 2007-08-30
1918 2007-08-31 3,316,000 -395,000 0.24 1,387,482,000 60,749,120 18.32 2007-08-29
1919 2007-08-30 3,711,000 536,000 0.27 1,387,482,000 75,518,850 20.35 2007-08-28
1920 2007-08-29 3,175,000 -110,000 0.23 1,387,482,000 61,214,000 19.28 2007-08-27
1921 2007-08-28 3,285,000 -95,000 0.24 1,387,482,000 50,260,500 15.30 2007-08-24
1922 2007-08-24 3,380,000 199,000 0.24 1,387,482,000 47,928,400 14.18 2007-08-22
1923 2007-08-23 3,181,000 60,000 0.23 1,387,482,000 42,370,920 13.32 2007-08-21
1924 2007-08-22 3,121,000 73,000 0.22 1,387,482,000 39,823,960 12.76 2007-08-20
1925 2007-08-21 3,048,000 213,000 0.22 1,387,482,000 36,027,360 11.82 2007-08-17
1926 2007-08-20 2,835,000 22,000 0.20 1,387,482,000 35,947,800 12.68 2007-08-16
1927 2007-08-17 2,813,000 75,000 0.20 1,387,482,000 37,862,980 13.46 2007-08-15
1928 2007-08-16 2,738,000 -4,000 0.20 1,387,482,000 38,715,320 14.14 2007-08-14
1929 2007-08-15 2,742,000 -14,000 0.20 1,387,482,000 38,388,000 14.00 2007-08-13
1930 2007-08-14 2,756,000 -51,000 0.20 1,387,482,000 38,749,360 14.06 2007-08-10
1931 2007-08-13 2,807,000 -110,000 0.20 1,387,482,000 41,038,340 14.62 2007-08-09
1932 2007-08-10 2,917,000 48,000 0.21 1,387,482,000 41,363,060 14.18 2007-08-08
1933 2007-08-09 2,869,000 21,000 0.21 1,387,482,000 39,993,860 13.94 2007-08-07
1934 2007-08-08 2,848,000 72,000 0.21 1,387,482,000 40,156,800 14.10 2007-08-06
1935 2007-08-07 2,776,000 11,000 0.20 1,387,482,000 40,862,720 14.72 2007-08-03
1936 2007-08-06 2,765,000 -29,000 0.20 1,387,482,000 40,203,100 14.54 2007-08-02
1937 2007-08-03 2,794,000 -50,000 0.20 1,387,482,000 41,015,920 14.68 2007-08-01
1938 2007-08-02 2,844,000 -58,000 0.20 1,387,482,000 42,716,880 15.02 2007-07-31
1939 2007-08-01 2,902,000 -2,000 0.21 1,387,482,000 42,833,520 14.76 2007-07-30
1940 2007-07-31 2,904,000 64,000 0.21 1,387,482,000 42,804,960 14.74 2007-07-27
1941 2007-07-30 2,840,000 -205,000 0.20 1,387,482,000 43,281,600 15.24 2007-07-26
1942 2007-07-27 3,045,000 128,000 0.22 1,387,482,000 47,014,800 15.44 2007-07-25
1943 2007-07-26 2,917,000 63,000 0.21 1,387,482,000 45,096,820 15.46 2007-07-24
1944 2007-07-25 2,854,000 269,000 0.21 1,387,482,000 43,951,600 15.40 2007-07-23
1945 2007-07-24 2,585,000 -15,000 0.19 1,387,482,000 38,878,400 15.04 2007-07-20
1946 2007-07-23 2,600,000 153,000 0.19 1,387,482,000 38,064,000 14.64 2007-07-19
1947 2007-07-20 2,447,000 -104,000 0.18 1,387,482,000 36,264,540 14.82 2007-07-18
1948 2007-07-19 2,551,000 -222,000 0.18 1,387,482,000 38,571,120 15.12 2007-07-17
1949 2007-07-18 2,773,000 -13,000 0.20 1,387,482,000 41,761,380 15.06 2007-07-16
1950 2007-07-17 2,786,000 17,000 0.20 1,387,482,000 42,570,080 15.28 2007-07-13
1951 2007-07-16 2,769,000 -35,000 0.20 1,387,482,000 42,421,080 15.32 2007-07-12
1952 2007-07-13 2,804,000 -265,000 0.20 1,387,482,000 42,340,400 15.10 2007-07-11
1953 2007-07-12 3,069,000 118,000 0.22 1,387,482,000 45,543,960 14.84 2007-07-10
1954 2007-07-11 2,951,000 271,000 0.21 1,387,482,000 41,963,220 14.22 2007-07-09
1955 2007-07-10 2,680,000 -26,000 0.19 1,387,482,000 37,252,000 13.90 2007-07-06
1956 2007-07-09 2,706,000 14,000 0.20 1,387,482,000 37,559,280 13.88 2007-07-05
1957 2007-07-06 2,692,000 76,000 0.19 1,387,482,000 36,826,560 13.68 2007-07-04
1958 2007-07-05 2,616,000 -160,000 0.19 1,387,482,000 35,682,240 13.64 2007-07-03
1959 2007-07-04 2,776,000 110,000 0.20 1,387,482,000 36,476,640 13.14 2007-06-29
1960 2007-07-03 2,666,000 -7,000 0.19 1,387,482,000 35,884,360 13.46 2007-06-28
1961 2007-06-29 2,673,000 57,000 0.19 1,387,482,000 35,925,120 13.44 2007-06-27
1962 2007-06-28 2,616,000 -27,000 0.19 1,387,482,000 35,316,000 13.50 2007-06-26
1963 2007-06-27 2,643,000 38,000 0.19 1,387,482,000 35,627,640 13.48 2007-06-25
1964 2007-06-26 2,605,000 0.19 1,387,482,000 35,949,000 13.80 2007-06-22

Webb-site Database - Powered By Linux Group

Back to top