IMPERIUM FINANCIAL GROUP LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08029  2000-12-14    
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

BANK OF CHINA (HONG KONG) LIMITED 中國銀行(香港)有限公司

CCASSID: C00033

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 2026-02-04 1.280 2026-02-02
2 2026-02-03 1.200 2026-01-30
3 2025-12-30 718,500 -1,000 0.26 280,081,621 855,015 1.190 2025-12-23
4 2025-12-12 719,500 -1,000 0.26 280,081,621 849,010 1.180 2025-12-10
5 2025-12-05 720,500 -30,000 0.26 280,081,621 842,985 1.170 2025-12-03
6 2025-11-17 750,500 -20,000 0.27 280,081,621 1,035,690 1.380 2025-11-13
7 2025-11-06 770,500 -12,000 0.28 280,081,621 901,485 1.170 2025-11-04
8 2025-11-05 782,500 -5,000 0.28 280,081,621 985,950 1.260 2025-11-03
9 2025-11-03 787,500 20,000 0.28 280,081,621 976,500 1.240 2025-10-30
10 2025-10-28 767,500 -5,000 0.27 280,081,621 1,005,425 1.310 2025-10-24
11 2025-10-27 772,500 -1,000 0.28 280,081,621 1,027,425 1.330 2025-10-23
12 2025-10-24 773,500 -25,000 0.28 280,081,621 866,320 1.120 2025-10-22
13 2025-10-23 798,500 -5,000 0.29 280,081,621 1,046,035 1.310 2025-10-21
14 2025-10-22 803,500 25,000 0.29 280,081,621 1,165,075 1.450 2025-10-20
15 2025-10-21 778,500 -10,000 0.28 280,081,621 941,985 1.210 2025-10-17
16 2025-10-17 788,500 -5,000 0.28 280,081,621 914,660 1.160 2025-10-15
17 2025-10-16 793,500 10,000 0.28 280,081,621 928,395 1.170 2025-10-14
18 2025-10-14 783,500 -55,000 0.28 280,081,621 869,685 1.110 2025-10-10
19 2025-10-13 838,500 -39,000 0.30 280,081,621 1,014,585 1.210 2025-10-09
20 2025-10-10 877,500 25,000 0.31 280,081,621 1,158,300 1.320 2025-10-08
21 2025-10-09 852,500 45,000 0.30 280,081,621 903,650 1.060 2025-10-06
22 2025-09-11 807,500 -30,000 0.35 233,401,621 399,713 0.495 2025-09-09
23 2025-09-05 837,500 -10,000 0.36 233,401,621 469,000 0.560 2025-09-03
24 2025-06-11 847,500 10,000 0.36 233,401,621 711,900 0.840 2025-06-09
25 2025-06-10 837,500 10,000 0.36 233,401,621 829,125 0.990 2025-06-06
26 2025-06-02 827,500 -10,000 0.35 233,401,621 645,450 0.780 2025-05-29
27 2025-05-30 837,500 -25,500 0.36 233,401,621 720,250 0.860 2025-05-28
28 2025-05-22 863,000 -90,000 0.37 233,401,621 517,800 0.600 2025-05-20
29 2025-05-20 953,000 -20,000 0.41 233,401,621 695,690 0.730 2025-05-16
30 2025-05-19 973,000 -36,000 0.42 233,401,621 778,400 0.800 2025-05-15
31 2025-05-15 1,009,000 20,000 0.43 233,401,621 726,480 0.720 2025-05-13
32 2025-05-13 989,000 -30,000 0.42 233,401,621 642,850 0.650 2025-05-09
33 2025-05-12 1,019,000 -5,000 0.44 233,401,621 743,870 0.730 2025-05-08
34 2025-05-09 1,024,000 -9,750 0.44 233,401,621 737,280 0.720 2025-05-07
35 2025-03-05 1,033,750 40,000 0.44 233,401,621 651,263 0.630 2025-03-03
36 2025-02-14 993,750 1,500 0.43 233,401,621 417,375 0.420 2025-02-12
37 2024-12-05 992,250 -4,000 0.43 233,401,621 396,900 0.400 2024-12-03
38 2024-12-04 996,250 -15,000 0.43 233,401,621 508,088 0.510 2024-12-02
39 2024-11-29 1,011,250 7,500 0.43 233,401,621 515,738 0.510 2024-11-27
40 2024-11-25 1,003,750 -3,000 0.43 233,401,622 652,438 0.650 2024-11-21
41 2024-11-21 1,006,750 5,000 0.43 233,401,622 614,118 0.610 2024-11-19
42 2024-11-13 1,001,750 16,000 0.43 233,401,622 681,190 0.680 2024-11-11
43 2024-11-11 985,750 34,500 0.42 233,401,622 719,598 0.730 2024-11-07
44 2024-11-04 951,250 -4,000 0.41 233,401,622 722,950 0.760 2024-10-31
45 2024-11-01 955,250 30,000 0.41 233,401,622 659,123 0.690 2024-10-30
46 2024-10-31 925,250 30,000 0.40 233,401,622 619,918 0.670 2024-10-29
47 2024-10-24 895,250 -10,000 0.38 233,401,622 796,773 0.890 2024-10-22
48 2024-10-23 905,250 8,000 0.39 233,401,622 769,463 0.850 2024-10-21
49 2024-10-22 897,250 16,500 0.38 233,401,622 825,470 0.920 2024-10-18
50 2024-10-17 880,750 11,500 0.38 233,401,622 598,910 0.680 2024-10-15
51 2024-10-16 869,250 500 0.37 233,401,622 565,013 0.650 2024-10-14
52 2024-10-14 868,750 4,000 0.37 233,401,622 590,750 0.680 2024-10-09
53 2024-10-10 864,750 5,000 0.37 233,401,622 579,383 0.670 2024-10-08
54 2024-10-07 859,750 4,000 0.37 233,401,622 722,190 0.840 2024-10-03
55 2024-09-04 855,750 -25,500 0.37 233,401,622 556,238 0.650 2024-09-02
56 2024-08-13 881,250 -1,000 0.38 233,401,622 537,563 0.610 2024-08-09
57 2024-08-06 882,250 -500 0.38 233,401,622 608,753 0.690 2024-08-02
58 2024-07-17 882,750 1,500 0.38 233,401,622 591,443 0.670 2024-07-15
59 2024-07-03 881,250 -20,000 0.38 233,401,622 625,688 0.710 2024-06-28
60 2024-06-24 901,250 8,500 0.39 233,401,622 748,038 0.830 2024-06-20
61 2024-06-21 892,750 8,500 0.38 233,401,622 785,620 0.880 2024-06-19
62 2024-06-13 884,250 32,000 0.38 233,401,622 539,393 0.610 2024-06-11
63 2024-06-11 852,250 10,000 0.37 233,401,622 656,233 0.770 2024-06-06
64 2024-06-07 842,250 1,000 0.36 233,401,622 648,533 0.770 2024-06-05
65 2024-05-29 841,250 -4,500 0.36 233,401,622 858,075 1.020 2024-05-27
66 2024-05-13 845,750 10,000 0.36 233,401,622 1,014,900 1.200 2024-05-09
67 2024-04-30 835,750 -22,500 0.36 233,401,622 1,170,050 1.400 2024-04-26
68 2024-04-22 858,250 10,000 0.37 233,601,622 1,218,715 1.420 2024-04-18
69 2024-04-02 848,250 -5,000 0.36 233,601,622 1,484,438 1.750 2024-03-27
70 2024-03-20 853,250 -1,500 0.37 233,601,622 1,254,278 1.470 2024-03-18
71 2024-03-18 854,750 -20,000 0.37 233,601,622 1,008,605 1.180 2024-03-14
72 2024-03-11 874,750 -2,500 0.37 233,601,622 787,275 0.900 2024-03-07
73 2024-03-08 877,250 -14,000 0.38 233,601,622 754,435 0.860 2024-03-06
74 2024-03-05 891,250 -6,000 0.38 233,601,622 775,388 0.870 2024-03-01
75 2024-02-22 897,250 -70,000 0.38 233,401,622 628,075 0.700 2024-02-20
76 2024-02-20 967,250 -5,000 0.41 233,401,622 744,783 0.770 2024-02-16
77 2024-02-16 972,250 -500 0.42 233,401,622 806,968 0.830 2024-02-14
78 2024-02-14 972,750 1,000 0.42 233,401,622 826,838 0.850 2024-02-07
79 2024-02-08 971,750 -30,500 0.42 233,401,622 816,270 0.840 2024-02-06
80 2024-02-07 1,002,250 35,000 0.43 233,401,622 671,508 0.670 2024-02-05
81 2024-02-06 967,250 87,500 0.41 233,401,622 812,490 0.840 2024-02-02
82 2024-02-05 879,750 23,500 0.38 233,401,622 1,055,700 1.200 2024-02-01
83 2024-02-01 856,250 239,250 0.37 233,401,622 847,688 0.990 2024-01-30
84 2024-01-26 617,000 500 0.27 228,425,477 678,700 1.100 2024-01-24
85 2024-01-25 616,500 6,000 0.27 228,425,477 727,470 1.180 2024-01-23
86 2024-01-24 610,500 3,000 0.27 228,425,477 628,815 1.030 2024-01-22
87 2024-01-17 607,500 5,000 0.27 228,425,477 777,600 1.280 2024-01-15
88 2024-01-16 602,500 -17,000 0.26 228,425,477 602,500 1.000 2024-01-12
89 2024-01-04 619,500 -4,000 0.27 228,425,477 415,065 0.670 2024-01-02
90 2023-12-21 623,500 4,500 0.27 228,425,477 611,030 0.980 2023-12-19
91 2023-12-18 619,000 -5,000 0.27 228,425,477 290,930 0.470 2023-12-14
92 2023-12-14 624,000 -41,000 0.27 228,425,477 299,520 0.480 2023-12-12
93 2023-10-20 665,000 -500 0.29 228,425,477 239,400 0.360 2023-10-18
94 2023-07-20 665,500 -1,000 0.29 228,425,477 598,950 0.900 2023-07-18
95 2023-07-18 666,500 2,000 0.29 228,425,477 666,500 1.000 2023-07-13
96 2023-07-12 664,500 3,000 0.29 228,425,477 797,400 1.200 2023-07-10
97 2023-03-07 661,500 5,000 0.29 228,425,477 1,210,545 1.830 2023-03-03
98 2023-02-06 656,500 -2,000 0.29 228,425,477 1,102,920 1.680 2023-02-02
99 2023-01-13 658,500 2,500 0.29 228,425,477 1,126,035 1.710 2023-01-11
100 2023-01-12 656,000 500 0.29 228,425,477 1,121,760 1.710 2023-01-10
101 2022-12-30 655,500 500 0.29 228,425,477 1,114,350 1.700 2022-12-28
102 2022-12-29 655,000 1,000 0.29 228,425,477 1,113,500 1.700 2022-12-23
103 2022-12-22 654,000 4,000 0.29 228,425,477 1,111,800 1.700 2022-12-20
104 2022-12-20 650,000 1,500 0.28 228,425,477 1,105,000 1.700 2022-12-16
105 2022-11-28 648,500 -500 0.28 228,425,477 1,121,905 1.730 2022-11-24
106 2022-11-25 649,000 1,000 0.28 228,425,477 1,142,240 1.760 2022-11-23
107 2022-11-16 648,000 8,000 0.28 228,425,477 1,211,760 1.870 2022-11-14
108 2022-11-15 640,000 1,000 0.28 228,425,477 1,286,400 2.010 2022-11-11
109 2022-09-09 639,000 -2,000 0.28 228,425,477 1,853,100 2.900 2022-09-07
110 2022-08-10 641,000 -500 0.28 228,425,477 1,762,750 2.750 2022-08-08
111 2022-05-24 641,500 -1,000 0.28 228,425,477 3,175,425 4.950 2022-05-20
112 2022-05-20 642,500 -1,000 0.28 228,425,477 2,056,000 3.200 2022-05-18
113 2022-04-19 643,500 -1,000 0.28 228,425,477 2,155,725 3.350 2022-04-13
114 2022-03-23 644,500 1,000 0.28 228,425,477 2,416,875 3.750 2022-03-21
115 2022-03-18 643,500 -2,500 0.28 228,425,477 2,606,175 4.050 2022-03-16
116 2022-03-17 646,000 -5,500 0.28 228,425,477 2,131,800 3.300 2022-03-15
117 2022-01-04 651,500 3,500 0.29 228,425,477 3,257,500 5.000 2021-12-30
118 2021-12-29 648,000 1,000 0.28 228,425,477 2,592,000 4.000 2021-12-23
119 2021-12-20 647,000 8,000 0.28 228,425,477 3,105,600 4.800 2021-12-16
120 2021-12-17 639,000 1,500 0.28 228,425,477 3,195,000 5.000 2021-12-15
121 2021-12-16 637,500 1,000 0.28 228,425,477 3,123,750 4.900 2021-12-14
122 2021-12-14 636,500 2,000 0.28 228,425,477 3,182,500 5.000 2021-12-10
123 2021-12-03 634,500 2,000 0.28 228,425,477 3,616,650 5.700 2021-12-01
124 2021-12-02 632,500 3,000 0.28 228,425,477 3,099,250 4.900 2021-11-30
125 2021-12-01 629,500 -2,000 0.28 228,425,477 3,399,300 5.400 2021-11-29
126 2021-11-29 631,500 -2,500 0.28 228,425,477 5,430,900 8.600 2021-11-25
127 2021-11-26 634,000 -4,500 0.28 228,425,477 6,023,000 9.500 2021-11-24
128 2021-11-22 638,500 3,000 0.28 228,425,477 4,661,050 7.300 2021-11-18
129 2021-11-19 635,500 -2,000 0.28 228,425,477 4,575,600 7.200 2021-11-17
130 2021-11-12 637,500 3,000 0.28 228,425,477 4,845,000 7.600 2021-11-10
131 2021-11-11 634,500 -500 0.28 228,425,477 5,076,000 8.000 2021-11-09
132 2021-11-09 635,000 2,000 0.28 228,425,477 5,080,000 8.000 2021-11-05
133 2021-11-08 633,000 -10,000 0.28 228,425,477 4,431,000 7.000 2021-11-04
134 2021-11-05 643,000 -1,000 0.28 228,425,477 3,407,900 5.300 2021-11-03
135 2021-11-01 644,000 -1,000 0.28 228,425,477 3,606,400 5.600 2021-10-28
136 2021-10-29 645,000 -4,500 0.28 228,425,477 3,547,500 5.500 2021-10-27
137 2021-10-28 649,500 -13,000 0.28 228,425,477 3,767,100 5.800 2021-10-26
138 2021-10-22 662,500 -4,000 0.29 228,425,477 3,975,000 6.000 2021-10-20
139 2021-10-21 666,500 -33,000 0.29 228,425,477 3,465,800 5.200 2021-10-19
140 2021-10-20 699,500 -137,500 0.31 228,425,477 3,567,450 5.100 2021-10-18
141 2021-10-18 837,000 10,000 0.37 228,425,477 4,687,200 5.600 2021-10-12
142 2021-10-12 827,000 1,000 0.36 228,425,477 4,796,600 5.800 2021-10-08
143 2021-10-05 826,000 -1,000 0.36 228,425,477 4,790,800 5.800 2021-09-30
144 2021-09-14 827,000 1,000 0.36 228,425,477 4,135,000 5.000 2021-09-10
145 2021-09-13 826,000 50,000 0.36 228,425,477 4,543,000 5.500 2021-09-09
146 2021-09-10 776,000 78,500 0.34 228,425,477 5,044,000 6.500 2021-09-08
147 2021-08-30 697,500 1,000 0.31 228,425,477 3,382,875 4.850 2021-08-26
148 2021-08-27 696,500 -1,000 0.30 228,425,477 3,621,800 5.200 2021-08-25
149 2021-08-18 697,500 -2,500 0.31 228,425,477 4,324,500 6.200 2021-08-16
150 2021-08-13 700,000 -15,000 0.31 228,425,477 4,760,000 6.800 2021-08-11
151 2021-08-12 715,000 -1,000 0.31 228,425,477 3,718,000 5.200 2021-08-10
152 2021-08-05 716,000 1,000 0.31 228,425,477 3,186,200 4.450 2021-08-03
153 2021-08-03 715,000 2,500 0.31 228,425,477 3,575,000 5.000 2021-07-30
154 2021-08-02 712,500 -13,000 0.31 228,425,477 3,705,000 5.200 2021-07-29
155 2021-07-22 725,500 -3,000 0.32 228,425,477 3,990,250 5.500 2021-07-20
156 2021-07-19 728,500 -1,000 0.32 228,425,477 4,589,550 6.300 2021-07-15
157 2021-07-14 729,500 -2,000 0.32 228,425,477 5,252,400 7.200 2021-07-12
158 2021-07-13 731,500 -12,000 0.32 228,425,477 5,266,800 7.200 2021-07-09
159 2021-07-12 743,500 5,000 0.33 228,425,477 4,832,750 6.500 2021-07-08
160 2021-07-09 738,500 2,000 0.32 228,425,477 4,357,150 5.900 2021-07-07
161 2021-07-08 736,500 -5,000 0.32 228,425,477 4,345,350 5.900 2021-07-06
162 2021-07-07 741,500 -9,500 0.32 228,425,477 4,597,300 6.200 2021-07-05
163 2021-07-06 751,000 -5,000 0.33 228,425,477 5,031,700 6.700 2021-07-02
164 2021-07-05 756,000 -12,000 0.33 228,425,477 4,989,600 6.600 2021-06-30
165 2021-06-30 768,000 -5,000 0.34 228,425,477 5,376,000 7.000 2021-06-28
166 2021-06-29 773,000 -1,500 0.34 228,425,477 5,488,300 7.100 2021-06-25
167 2021-06-28 774,500 -19,000 0.34 228,425,477 5,421,500 7.000 2021-06-24
168 2021-06-25 793,500 -3,500 0.35 228,425,477 5,871,900 7.400 2021-06-23
169 2021-06-23 797,000 3,500 0.35 228,425,477 6,376,000 8.000 2021-06-21
170 2021-06-15 793,500 -3,000 0.35 228,425,477 7,062,150 8.900 2021-06-10
171 2021-06-07 796,500 3,500 0.35 228,425,477 7,248,150 9.100 2021-06-03
172 2021-06-03 793,000 -1,000 0.35 228,425,477 7,216,300 9.100 2021-06-01
173 2021-06-02 794,000 1,000 0.35 228,425,477 7,066,600 8.900 2021-05-31
174 2021-06-01 793,000 2,500 0.35 228,425,477 6,899,100 8.700 2021-05-28
175 2021-05-31 790,500 5,500 0.35 228,425,477 7,114,500 9.000 2021-05-27
176 2021-05-28 785,000 5,000 0.34 228,425,477 7,457,500 9.500 2021-05-26
177 2021-05-27 780,000 -40,500 0.34 228,425,477 6,474,000 8.300 2021-05-25
178 2021-05-26 820,500 12,000 0.36 228,425,477 7,630,650 9.300 2021-05-24
179 2021-05-25 808,500 -500 0.35 228,425,477 8,165,850 10.10 2021-05-21
180 2021-05-24 809,000 7,000 0.35 228,425,477 8,251,800 10.20 2021-05-20
181 2021-05-21 802,000 1,000 0.35 228,425,477 8,661,600 10.80 2021-05-18
182 2021-05-20 801,000 8,000 0.35 228,425,477 8,730,900 10.90 2021-05-17
183 2021-05-18 793,000 3,500 0.35 228,425,477 8,723,000 11.00 2021-05-14
184 2021-05-17 789,500 25,500 0.35 228,425,477 8,763,450 11.10 2021-05-13
185 2021-05-14 764,000 1,500 0.33 228,425,477 8,786,000 11.50 2021-05-12
186 2021-05-13 762,500 8,500 0.33 228,425,477 8,463,750 11.10 2021-05-11
187 2021-05-12 754,000 3,000 0.33 228,425,477 8,369,400 11.10 2021-05-10
188 2021-05-11 751,000 14,500 0.33 228,425,477 8,786,700 11.70 2021-05-07
189 2021-05-10 736,500 8,500 0.32 228,425,477 9,427,200 12.80 2021-05-06
190 2021-05-07 728,000 7,500 0.32 228,425,477 10,337,600 14.20 2021-05-05
191 2021-05-06 720,500 22,000 0.32 228,425,477 10,159,050 14.10 2021-05-04
192 2021-05-05 698,500 -1,000 0.31 228,425,477 9,150,350 13.10 2021-05-03
193 2021-05-04 699,500 -4,500 0.31 228,425,477 8,673,800 12.40 2021-04-30
194 2021-05-03 704,000 34,500 0.31 228,425,477 8,870,400 12.60 2021-04-29
195 2021-04-30 669,500 8,500 0.29 228,425,477 7,431,450 11.10 2021-04-28
196 2021-04-29 661,000 -1,000 0.30 217,173,200 7,204,900 10.90 2021-04-27
197 2021-04-28 662,000 500 0.30 217,173,200 7,215,800 10.90 2021-04-26
198 2021-04-26 661,500 4,000 0.30 217,173,200 7,210,350 10.90 2021-04-22
199 2021-04-23 657,500 -2,000 0.30 217,173,200 7,101,000 10.80 2021-04-21
200 2021-04-22 659,500 1,000 0.30 217,173,200 7,188,550 10.90 2021-04-20
201 2021-04-21 658,500 -9,000 0.30 217,173,200 7,177,650 10.90 2021-04-19
202 2021-04-20 667,500 6,000 0.31 217,173,200 7,142,250 10.70 2021-04-16
203 2021-04-19 661,500 11,500 0.30 217,173,200 7,078,050 10.70 2021-04-15
204 2021-04-16 650,000 -6,500 0.30 217,173,200 7,800,000 12.00 2021-04-14
205 2021-04-15 656,500 8,500 0.30 217,173,200 8,665,800 13.20 2021-04-13
206 2021-04-13 648,000 7,000 0.30 217,173,200 10,173,600 15.70 2021-04-09
207 2021-04-12 641,000 -12,000 0.30 217,173,200 8,653,500 13.50 2021-04-08
208 2021-04-09 653,000 -4,000 0.30 217,173,200 8,554,300 13.10 2021-04-07
209 2021-04-08 657,000 4,500 0.30 217,173,200 8,212,500 12.50 2021-04-01
210 2021-04-07 652,500 -1,500 0.30 217,173,200 8,352,000 12.80 2021-03-31
211 2021-04-01 654,000 -3,000 0.30 217,173,200 8,240,400 12.60 2021-03-30
212 2021-03-31 657,000 19,000 0.30 217,173,200 8,015,400 12.20 2021-03-29
213 2021-03-30 638,000 -6,500 0.29 217,173,200 7,209,400 11.30 2021-03-26
214 2021-03-26 644,500 9,500 0.30 217,173,200 7,282,850 11.30 2021-03-24
215 2021-03-25 635,000 7,000 0.29 217,173,200 7,175,500 11.30 2021-03-23
216 2021-03-24 628,000 -1,500 0.29 217,173,200 7,096,400 11.30 2021-03-22
217 2021-03-23 629,500 11,500 0.29 217,173,200 7,113,350 11.30 2021-03-19
218 2021-03-22 618,000 11,500 0.28 217,173,200 7,045,200 11.40 2021-03-18
219 2021-03-19 606,500 -2,000 0.28 217,173,200 6,853,450 11.30 2021-03-17
220 2021-03-18 608,500 -13,500 0.28 217,173,200 6,876,050 11.30 2021-03-16
221 2021-03-17 622,000 -29,500 0.29 217,173,200 7,090,800 11.40 2021-03-15
222 2021-03-16 651,500 16,000 0.30 217,173,200 7,361,950 11.30 2021-03-12
223 2021-03-15 635,500 3,500 0.29 217,173,200 6,990,500 11.00 2021-03-11
224 2021-03-12 632,000 165,000 0.29 217,173,200 7,141,600 11.30 2021-03-10
225 2021-03-11 467,000 -25,000 0.22 217,173,200 3,642,600 7.800 2021-03-09
226 2021-03-10 492,000 -8,500 0.23 217,173,200 3,640,800 7.400 2021-03-08
227 2021-03-09 500,500 -5,000 0.23 217,173,200 4,554,550 9.100 2021-03-05
228 2021-03-08 505,500 -11,000 0.23 217,173,200 4,701,150 9.300 2021-03-04
229 2021-03-05 516,500 2,000 0.24 217,173,200 5,113,350 9.900 2021-03-03
230 2021-03-04 514,500 -11,500 0.24 217,173,200 4,784,850 9.300 2021-03-02
231 2021-03-03 526,000 18,000 0.24 217,173,200 5,260,000 10.00 2021-03-01
232 2021-03-02 508,000 5,500 0.23 217,173,200 5,080,000 10.00 2021-02-26
233 2021-03-01 502,500 2,500 0.23 217,173,200 5,025,000 10.00 2021-02-25
234 2021-02-26 500,000 -18,000 0.23 217,173,200 4,600,000 9.200 2021-02-24
235 2021-02-25 518,000 -126,000 0.24 217,173,200 4,144,000 8.000 2021-02-23
236 2021-02-24 644,000 264,500 0.30 217,173,200 7,470,400 11.60 2021-02-22
237 2021-02-22 379,500 -6,000 0.17 217,173,200 1,518,000 4.000 2021-02-18
238 2021-02-18 385,500 2,000 0.18 217,173,200 1,117,950 2.900 2021-02-16
239 2021-02-16 383,500 -10,000 0.18 217,173,200 843,700 2.200 2021-02-09
240 2021-01-29 393,500 -5,500 0.18 217,173,200 735,845 1.870 2021-01-27
241 2021-01-20 399,000 10,000 0.18 217,173,200 798,000 2.000 2021-01-18
242 2021-01-07 389,000 -2,000 0.18 217,173,200 778,000 2.000 2021-01-05
243 2020-12-30 391,000 -500 0.18 217,173,200 883,660 2.260 2020-12-28
244 2020-12-07 391,500 18,500 0.18 217,173,200 747,765 1.910 2020-12-03
245 2020-11-12 373,000 5,500 0.17 217,173,200 816,870 2.190 2020-11-10
246 2020-10-15 367,500 2,000 0.17 217,173,200 973,875 2.650 2020-10-12
247 2020-09-18 365,500 -1,000 0.17 217,173,200 858,925 2.350 2020-09-16
248 2020-09-16 366,500 1,000 0.17 217,173,200 733,000 2.000 2020-09-14
249 2020-08-25 365,500 -3,500 0.17 217,173,200 1,242,700 3.400 2020-08-21
250 2020-08-12 369,000 3,000 0.17 217,173,200 1,291,500 3.500 2020-08-10
251 2020-07-22 366,000 -3,500 0.17 217,173,200 1,024,800 2.800 2020-07-20
252 2020-07-13 369,500 -4,500 0.17 217,173,200 1,071,550 2.900 2020-07-09
253 2020-07-08 374,000 5,000 0.17 217,173,200 1,103,300 2.950 2020-07-06
254 2020-07-07 369,000 6,500 0.17 217,173,200 1,254,600 3.400 2020-07-03
255 2020-06-03 362,500 -1,000 0.17 217,173,200 706,875 1.950 2020-06-01
256 2020-04-20 363,500 500 0.17 217,173,200 727,000 2.000 2020-04-16
257 2020-01-14 363,000 -2,000 0.17 217,173,200 1,016,400 2.800 2020-01-10
258 2019-12-19 365,000 5,000 0.17 217,173,200 1,222,750 3.350 2019-12-17
259 2019-12-10 360,000 -1,000 0.17 217,173,200 1,062,000 2.950 2019-12-06
260 2019-10-28 361,000 1,000 0.17 217,173,200 1,046,900 2.900 2019-10-24
261 2019-09-18 360,000 750 0.17 217,173,200 1,188,000 3.300 2019-09-16
262 2019-08-08 359,250 -10,000 0.17 217,173,200 1,041,825 2.900 2019-08-06
263 2019-07-11 369,250 -10,000 0.17 217,173,200 1,292,375 3.500 2019-07-09
264 2019-07-04 379,250 -1,000 0.17 217,173,200 1,365,300 3.600 2019-07-02
265 2019-06-13 380,250 -189,000 0.27 139,140,000 1,254,825 3.300 2019-06-11
266 2019-05-02 569,250 -500 0.41 139,140,000 2,077,763 3.650 2019-04-29
267 2019-04-29 569,750 1,000 0.41 139,140,000 2,165,050 3.800 2019-04-25
268 2019-04-24 568,750 -3,000 0.41 139,140,000 2,445,625 4.300 2019-04-18
269 2019-04-23 571,750 13,500 0.41 139,140,000 2,687,225 4.700 2019-04-17
270 2019-04-18 558,250 17,000 0.40 139,140,000 3,516,975 6.300 2019-04-16
271 2019-04-04 541,250 -4,000 0.39 139,140,000 1,786,125 3.300 2019-04-02
272 2019-03-25 545,250 -2,000 0.39 139,140,000 1,853,850 3.400 2019-03-21
273 2019-03-11 547,250 9,000 0.39 139,140,000 1,970,100 3.600 2019-03-07
274 2019-03-01 538,250 -60,000 0.39 139,140,000 1,560,925 2.900 2019-02-27
275 2019-02-26 598,250 -16,500 0.43 139,140,000 1,974,225 3.300 2019-02-22
276 2019-02-22 614,750 -21,500 0.44 139,140,000 1,967,200 3.200 2019-02-20
277 2019-02-21 636,250 -10,000 0.46 139,140,000 1,845,125 2.900 2019-02-19
278 2019-02-20 646,250 -53,500 0.46 139,140,000 1,906,438 2.950 2019-02-18
279 2019-02-19 699,750 -28,500 0.50 139,140,000 2,169,225 3.100 2019-02-15
280 2019-02-15 728,250 -55,000 0.52 139,140,000 2,111,925 2.900 2019-02-13
281 2019-01-14 783,250 -22,000 0.56 139,140,000 2,232,263 2.850 2019-01-10
282 2019-01-04 805,250 -3,000 0.58 139,140,000 2,536,538 3.150 2019-01-02
283 2018-12-03 808,250 -3,000 0.58 139,140,000 3,475,475 4.300 2018-11-29
284 2018-11-22 811,250 -1,000 0.58 139,140,000 3,731,750 4.600 2018-11-20
285 2018-10-24 812,250 -4,500 0.58 139,140,000 3,289,613 4.050 2018-10-22
286 2018-10-18 816,750 4,000 0.59 139,140,000 3,634,538 4.450 2018-10-15
287 2018-10-05 812,750 -2,000 0.58 139,140,000 4,713,950 5.800 2018-10-03
288 2018-10-02 814,750 -1,500 0.59 139,140,000 5,214,400 6.400 2018-09-27
289 2018-09-14 816,250 -5,000 0.59 139,140,000 5,305,625 6.500 2018-09-12
290 2018-08-29 821,250 -1,000 0.59 139,140,000 5,420,250 6.600 2018-08-27
291 2018-08-20 822,250 5,000 0.59 139,140,000 4,933,500 6.000 2018-08-16
292 2018-08-07 817,250 -1,000 0.59 139,140,000 5,557,300 6.800 2018-08-03
293 2018-08-06 818,250 4,000 0.59 139,140,000 4,909,500 6.000 2018-08-02
294 2018-08-03 814,250 500 0.59 139,140,000 5,292,625 6.500 2018-08-01
295 2018-08-02 813,750 -2,000 0.58 139,140,000 5,452,125 6.700 2018-07-31
296 2018-08-01 815,750 500 0.59 139,140,000 5,465,525 6.700 2018-07-30
297 2018-07-30 815,250 2,000 0.59 139,140,000 5,706,750 7.000 2018-07-26
298 2018-07-25 813,250 2,500 0.58 139,140,000 5,936,725 7.300 2018-07-23
299 2018-07-20 810,750 2,500 0.58 139,140,000 5,918,475 7.300 2018-07-18
300 2018-07-12 808,250 1,000 0.58 139,140,000 6,223,525 7.700 2018-07-10
301 2018-07-04 807,250 2,000 0.58 139,140,000 6,538,725 8.100 2018-06-29
302 2018-06-26 805,250 6,000 0.58 139,140,000 5,878,325 7.300 2018-06-22
303 2018-06-20 799,250 5,000 0.57 139,140,000 5,674,675 7.100 2018-06-15
304 2018-06-19 794,250 4,500 0.57 139,140,000 5,877,450 7.400 2018-06-14
305 2018-06-15 789,750 8,500 0.57 139,140,000 5,765,175 7.300 2018-06-13
306 2018-06-14 781,250 500 0.56 139,140,000 5,937,500 7.600 2018-06-12
307 2018-06-13 780,750 -2,500 0.56 139,140,000 6,011,775 7.700 2018-06-11
308 2018-06-12 783,250 8,500 0.56 139,140,000 6,031,025 7.700 2018-06-08
309 2018-06-11 774,750 7,500 0.56 139,140,000 6,198,000 8.000 2018-06-07
310 2018-05-30 767,250 1,500 0.55 139,140,000 6,598,350 8.600 2018-05-28
311 2018-05-25 765,750 -8,500 0.55 139,140,000 6,585,450 8.600 2018-05-23
312 2018-05-24 774,250 1,000 0.56 139,140,000 6,735,975 8.700 2018-05-21
313 2018-05-23 773,250 -5,000 0.56 139,140,000 6,495,300 8.400 2018-05-18
314 2018-05-18 778,250 6,000 0.56 139,140,000 5,992,525 7.700 2018-05-16
315 2018-05-17 772,250 4,500 0.56 139,140,000 5,869,100 7.600 2018-05-15
316 2018-05-16 767,750 5,000 0.55 139,140,000 5,911,675 7.700 2018-05-14
317 2018-05-14 762,750 -500 0.55 139,140,000 6,102,000 8.000 2018-05-10
318 2018-05-11 763,250 5,000 0.55 139,140,000 6,106,000 8.000 2018-05-09
319 2018-05-07 758,250 8,500 0.54 139,140,000 7,127,550 9.400 2018-05-03
320 2018-05-04 749,750 -10,000 0.54 139,140,000 7,872,375 10.50 2018-05-02
321 2018-05-03 759,750 -15,000 0.55 139,140,000 7,901,400 10.40 2018-04-30
322 2018-05-02 774,750 -1,500 0.56 139,140,000 7,515,075 9.700 2018-04-27
323 2018-04-30 776,250 -5,000 0.56 139,140,000 6,365,250 8.200 2018-04-26
324 2018-04-18 781,250 -5,000 0.56 139,140,000 6,015,625 7.700 2018-04-16
325 2018-04-10 786,250 -2,500 0.57 139,140,000 6,368,625 8.100 2018-04-06
326 2018-04-06 788,750 12,000 0.57 139,140,000 5,994,500 7.600 2018-04-03
327 2018-03-27 776,750 5,000 0.56 139,140,000 6,136,325 7.900 2018-03-23
328 2018-03-26 771,750 2,500 0.55 139,140,000 6,096,825 7.900 2018-03-22
329 2018-03-08 769,250 -19,000 0.55 139,140,000 5,615,525 7.300 2018-03-06
330 2018-03-07 788,250 -3,500 0.57 139,140,000 5,754,225 7.300 2018-03-05
331 2018-03-02 791,750 3,000 0.57 139,140,000 5,938,125 7.500 2018-02-28
332 2018-03-01 788,750 2,500 0.57 139,140,000 5,994,500 7.600 2018-02-27
333 2018-02-23 786,250 7,000 0.57 139,140,000 6,054,125 7.700 2018-02-21
334 2018-02-13 779,250 -2,000 0.56 139,140,000 6,078,150 7.800 2018-02-09
335 2018-02-09 781,250 3,000 0.56 139,140,000 6,250,000 8.000 2018-02-07
336 2018-02-08 778,250 2,500 0.56 139,140,000 6,148,175 7.900 2018-02-06
337 2018-02-07 775,750 2,000 0.56 139,140,000 6,438,725 8.300 2018-02-05
338 2018-01-24 773,750 3,500 0.56 139,140,000 7,273,250 9.400 2018-01-22
339 2018-01-23 770,250 500 0.55 139,140,000 7,163,325 9.300 2018-01-19
340 2018-01-19 769,750 5,000 0.55 139,140,000 6,927,750 9.000 2018-01-17
341 2018-01-04 764,750 5,000 0.55 139,140,000 7,571,025 9.900 2018-01-02
342 2018-01-03 759,750 5,500 0.55 139,140,000 7,445,550 9.800 2017-12-29
343 2018-01-02 754,250 1,500 0.54 139,140,000 7,919,625 10.50 2017-12-28
344 2017-12-29 752,750 2,500 0.54 139,140,000 8,129,700 10.80 2017-12-27
345 2017-12-15 750,250 -500 0.54 139,140,000 8,252,750 11.00 2017-12-13
346 2017-12-14 750,750 2,000 0.54 139,140,000 8,183,175 10.90 2017-12-12
347 2017-12-12 748,750 -500 0.54 139,140,000 8,161,375 10.90 2017-12-08
348 2017-12-11 749,250 500 0.54 139,140,000 8,316,675 11.10 2017-12-07
349 2017-12-01 748,750 -2,000 0.54 139,140,000 8,685,500 11.60 2017-11-29
350 2017-11-28 750,750 -15,000 0.54 139,140,000 8,858,850 11.80 2017-11-24
351 2017-11-27 765,750 -11,000 0.55 139,140,000 9,112,425 11.90 2017-11-23
352 2017-11-20 776,750 -500 0.56 139,140,000 9,631,700 12.40 2017-11-16
353 2017-11-06 777,250 1,000 0.56 139,140,000 10,104,250 13.00 2017-11-02
354 2017-11-02 776,250 -500 0.56 139,140,000 10,324,125 13.30 2017-10-31
355 2017-11-01 776,750 -1,000 0.56 139,140,000 10,408,450 13.40 2017-10-30
356 2017-10-23 777,750 -1,000 0.56 139,140,000 10,499,625 13.50 2017-10-19
357 2017-10-18 778,750 -4,000 0.56 139,140,000 11,136,125 14.30 2017-10-16
358 2017-10-16 782,750 -18,500 0.56 139,140,000 11,036,775 14.10 2017-10-12
359 2017-10-13 801,250 -8,500 0.58 139,140,000 11,618,125 14.50 2017-10-11
360 2017-10-12 809,750 -1,000 0.58 139,140,000 11,903,325 14.70 2017-10-10
361 2017-10-11 810,750 -500 0.58 139,140,000 11,918,025 14.70 2017-10-09
362 2017-10-09 811,250 -8,500 0.58 139,140,000 12,006,500 14.80 2017-10-04
363 2017-10-06 819,750 -10,500 0.59 139,140,000 12,050,325 14.70 2017-10-03
364 2017-10-04 830,250 -40,500 0.60 139,140,000 11,955,600 14.40 2017-09-29
365 2017-10-03 870,750 -5,000 0.63 139,140,000 12,538,800 14.40 2017-09-28
366 2017-09-29 875,750 -15,500 0.63 139,140,000 12,873,525 14.70 2017-09-27
367 2017-09-28 891,250 -11,000 0.64 139,140,000 12,744,875 14.30 2017-09-26
368 2017-09-27 902,250 500 0.65 139,140,000 13,082,625 14.50 2017-09-25
369 2017-09-26 901,750 -9,500 0.65 139,140,000 13,165,550 14.60 2017-09-22
370 2017-09-20 911,250 -4,000 0.65 139,140,000 11,299,500 12.40 2017-09-18
371 2017-08-30 915,250 2,500 0.66 139,140,000 10,708,425 11.70 2017-08-28
372 2017-08-17 912,750 -50,500 0.66 139,140,000 10,953,000 12.00 2017-08-15
373 2017-07-19 963,250 1,500 0.69 139,140,000 11,366,350 11.80 2017-07-17
374 2017-07-04 961,750 -1,000 0.69 139,140,000 11,156,300 11.60 2017-06-30
375 2017-06-30 962,750 -500 0.69 139,140,000 11,071,625 11.50 2017-06-28
376 2017-06-29 963,250 -1,000 0.69 139,140,000 11,270,025 11.70 2017-06-27
377 2017-06-23 964,250 4,000 0.69 139,140,000 11,088,875 11.50 2017-06-21
378 2017-06-22 960,250 -30,000 0.69 139,140,000 11,042,875 11.50 2017-06-20
379 2017-06-20 990,250 -3,500 0.71 139,140,000 11,684,950 11.80 2017-06-16
380 2017-06-19 993,750 1,000 0.71 139,140,000 11,825,625 11.90 2017-06-15
381 2017-06-08 992,750 -500 0.71 139,140,000 12,409,375 12.50 2017-06-06
382 2017-05-22 993,250 1,000 0.71 139,140,000 12,316,300 12.40 2017-05-18
383 2017-05-19 992,250 -5,000 0.71 139,140,000 12,502,350 12.60 2017-05-17
384 2017-05-18 997,250 3,000 0.72 139,140,000 12,764,800 12.80 2017-05-16
385 2017-05-11 994,250 -500 0.71 139,140,000 12,527,550 12.60 2017-05-09
386 2017-05-04 994,750 -500 0.71 139,140,000 12,235,425 12.30 2017-04-28
387 2017-04-27 995,250 -500 0.72 139,140,000 13,236,825 13.30 2017-04-25
388 2017-04-26 995,750 -1,000 0.72 139,140,000 12,944,750 13.00 2017-04-24
389 2017-04-25 996,750 -2,000 0.72 139,140,000 12,758,400 12.80 2017-04-21
390 2017-04-19 998,750 1,000 0.72 139,140,000 11,685,375 11.70 2017-04-13
391 2017-03-29 997,750 -13,000 0.72 139,140,000 12,571,650 12.60 2017-03-27
392 2017-03-27 1,010,750 -9,000 0.73 139,140,000 12,735,450 12.60 2017-03-23
393 2017-03-22 1,019,750 1,000 0.73 139,140,000 13,358,725 13.10 2017-03-20
394 2017-03-07 1,018,750 2,000 0.73 139,140,000 12,734,375 12.50 2017-03-03
395 2017-03-03 1,016,750 5,000 0.73 139,140,000 11,895,975 11.70 2017-03-01
396 2017-02-27 1,011,750 -1,000 0.73 139,140,000 11,533,950 11.40 2017-02-23
397 2017-02-17 1,012,750 -1,000 0.73 139,140,000 11,342,800 11.20 2017-02-15
398 2017-02-16 1,013,750 -6,000 0.73 139,140,000 11,151,250 11.00 2017-02-14
399 2017-02-07 1,019,750 -2,250 0.73 139,140,000 11,319,225 11.10 2017-02-03
400 2017-02-01 1,022,000 -5,000 0.73 139,140,000 11,037,600 10.80 2017-01-25
401 2017-01-25 1,027,000 -11,000 0.74 139,140,000 11,194,300 10.90 2017-01-23
402 2017-01-19 1,038,000 -5,500 0.75 139,140,000 11,210,400 10.80 2017-01-17
403 2017-01-10 1,043,500 -500 0.75 139,140,000 11,582,850 11.10 2017-01-06
404 2016-12-09 1,044,000 -1,000 0.75 139,140,000 11,484,000 11.00 2016-12-07
405 2016-11-29 1,045,000 -1,000 0.75 139,140,000 11,181,500 10.70 2016-11-25
406 2016-11-21 1,046,000 -3,000 0.75 139,140,000 10,983,000 10.50 2016-11-17
407 2016-11-15 1,049,000 -8,000 0.75 139,140,000 11,329,200 10.80 2016-11-11
408 2016-11-11 1,057,000 -4,000 0.76 139,140,000 11,204,200 10.60 2016-11-09
409 2016-11-02 1,061,000 -5,000 0.76 139,140,000 11,989,300 11.30 2016-10-31
410 2016-10-07 1,066,000 2,000 0.77 139,140,000 12,045,800 11.30 2016-10-05
411 2016-10-04 1,064,000 -10,000 0.76 139,140,000 11,810,400 11.10 2016-09-30
412 2016-09-30 1,074,000 -1,500 0.77 139,140,000 11,921,400 11.10 2016-09-28
413 2016-09-29 1,075,500 -1,000 0.77 139,140,000 11,615,400 10.80 2016-09-27
414 2016-09-27 1,076,500 -4,000 0.77 139,140,000 11,949,150 11.10 2016-09-23
415 2016-09-26 1,080,500 -1,000 0.78 139,140,000 11,885,500 11.00 2016-09-22
416 2016-09-22 1,081,500 -4,000 0.78 139,140,000 11,788,350 10.90 2016-09-20
417 2016-09-21 1,085,500 -1,000 0.78 139,140,000 11,397,750 10.50 2016-09-19
418 2016-09-15 1,086,500 -3,000 0.78 139,140,000 10,756,350 9.900 2016-09-13
419 2016-09-13 1,089,500 -3,000 0.78 139,140,000 10,895,000 10.00 2016-09-09
420 2016-09-08 1,092,500 33,500 0.79 139,140,000 10,597,250 9.700 2016-09-06
421 2016-09-02 1,059,000 -2,000 0.76 139,140,000 10,378,200 9.800 2016-08-31
422 2016-08-26 1,061,000 -5,000 0.76 139,140,000 9,867,300 9.300 2016-08-24
423 2016-08-24 1,066,000 -1,000 0.77 139,140,000 10,233,600 9.600 2016-08-22
424 2016-08-22 1,067,000 1,000 0.77 139,140,000 10,349,900 9.700 2016-08-18
425 2016-08-19 1,066,000 1,500 0.77 139,140,000 10,020,400 9.400 2016-08-17
426 2016-08-17 1,064,500 -3,000 0.77 139,140,000 9,899,850 9.300 2016-08-15
427 2016-08-15 1,067,500 -2,500 0.77 139,140,000 8,433,250 7.900 2016-08-11
428 2016-08-11 1,070,000 7,000 0.77 139,140,000 8,988,000 8.400 2016-08-09
429 2016-08-10 1,063,000 5,000 0.76 139,140,000 9,460,700 8.900 2016-08-08
430 2016-08-09 1,058,000 2,000 0.76 139,140,000 9,204,600 8.700 2016-08-05
431 2016-08-08 1,056,000 3,500 0.76 139,140,000 9,504,000 9.000 2016-08-04
432 2016-08-05 1,052,500 5,000 0.76 139,140,000 9,472,500 9.000 2016-08-03
433 2016-08-04 1,047,500 3,000 0.75 139,140,000 9,846,500 9.400 2016-08-01
434 2016-08-03 1,044,500 8,500 0.75 139,140,000 10,549,450 10.10 2016-07-29
435 2016-08-01 1,036,000 9,500 0.74 139,140,000 12,121,200 11.70 2016-07-28
436 2016-07-26 1,026,500 5,000 0.74 139,140,000 14,576,300 14.20 2016-07-22
437 2016-07-25 1,021,500 3,500 0.73 139,140,000 14,096,700 13.80 2016-07-21
438 2016-07-22 1,018,000 -3,500 0.73 139,140,000 14,048,400 13.80 2016-07-20
439 2016-07-20 1,021,500 328,000 0.73 139,140,000 14,505,300 14.20 2016-07-18
440 2016-07-12 693,500 -1,500 0.50 139,140,000 9,986,400 14.40 2016-07-08
441 2016-07-08 695,000 -1,000 0.50 139,140,000 10,286,000 14.80 2016-07-06
442 2016-07-06 696,000 -9,000 0.50 139,140,000 10,370,400 14.90 2016-07-04
443 2016-07-05 705,000 -1,000 0.51 139,140,000 10,222,500 14.50 2016-06-30
444 2016-07-04 706,000 -1,000 0.51 139,140,000 9,742,800 13.80 2016-06-29
445 2016-06-29 707,000 -2,500 0.51 139,140,000 9,898,000 14.00 2016-06-27
446 2016-06-28 709,500 500 0.51 139,140,000 9,791,100 13.80 2016-06-24
447 2016-06-23 709,000 -3,000 0.51 139,140,000 10,280,500 14.50 2016-06-21
448 2016-06-16 712,000 -1,000 0.51 139,140,000 9,896,800 13.90 2016-06-14
449 2016-06-15 713,000 -1,500 0.51 139,140,000 9,625,500 13.50 2016-06-13
450 2016-06-10 714,500 -5,000 0.51 139,140,000 10,217,350 14.30 2016-06-07
451 2016-06-08 719,500 -1,500 0.52 139,140,000 10,360,800 14.40 2016-06-06
452 2016-06-07 721,000 -500 0.52 139,140,000 10,382,400 14.40 2016-06-03
453 2016-06-06 721,500 2,000 0.52 139,140,000 10,533,900 14.60 2016-06-02
454 2016-06-02 719,500 6,000 0.52 139,140,000 10,504,700 14.60 2016-05-31
455 2016-05-31 713,500 -1,000 0.51 139,140,000 9,989,000 14.00 2016-05-27
456 2016-05-30 714,500 -1,000 0.51 139,140,000 10,003,000 14.00 2016-05-26
457 2016-05-27 715,500 -500 0.51 139,140,000 10,088,550 14.10 2016-05-25
458 2016-05-23 716,000 -2,500 0.51 139,140,000 9,880,800 13.80 2016-05-19
459 2016-05-20 718,500 -4,000 0.52 139,140,000 9,412,350 13.10 2016-05-18
460 2016-05-19 722,500 -1,500 0.52 139,140,000 9,609,250 13.30 2016-05-17
461 2016-05-16 724,000 1,000 0.52 139,140,000 9,267,200 12.80 2016-05-12
462 2016-05-13 723,000 -15,000 0.52 139,140,000 8,965,200 12.40 2016-05-11
463 2016-05-12 738,000 500 0.53 139,140,000 9,815,400 13.30 2016-05-10
464 2016-05-11 737,500 -3,500 0.53 139,140,000 9,735,000 13.20 2016-05-09
465 2016-05-06 741,000 3,500 0.53 139,140,000 10,151,700 13.70 2016-05-04
466 2016-05-05 737,500 5,000 0.53 139,140,000 9,956,250 13.50 2016-05-03
467 2016-04-28 732,500 3,000 0.53 139,140,000 9,888,750 13.50 2016-04-26
468 2016-04-27 729,500 -11,000 0.52 139,140,000 9,848,250 13.50 2016-04-25
469 2016-04-22 740,500 -6,000 0.53 139,140,000 9,700,550 13.10 2016-04-20
470 2016-04-21 746,500 1,500 0.54 139,140,000 10,227,050 13.70 2016-04-19
471 2016-04-20 745,000 -500 0.54 139,140,000 9,685,000 13.00 2016-04-18
472 2016-04-19 745,500 -8,500 0.54 139,140,000 9,691,500 13.00 2016-04-15
473 2016-04-18 754,000 -6,500 0.54 139,140,000 9,726,600 12.90 2016-04-14
474 2016-04-15 760,500 15,500 0.55 139,140,000 9,962,550 13.10 2016-04-13
475 2016-04-14 745,000 6,500 0.54 139,140,000 8,940,000 12.00 2016-04-12
476 2016-04-13 738,500 -27,500 0.53 139,140,000 8,566,600 11.60 2016-04-11
477 2016-04-08 766,000 -33,500 0.55 139,140,000 8,196,200 10.70 2016-04-06
478 2016-04-07 799,500 -2,000 0.57 139,140,000 8,474,700 10.60 2016-04-05
479 2016-04-06 801,500 -3,000 0.58 139,140,000 8,576,050 10.70 2016-04-01
480 2016-04-05 804,500 -7,000 0.58 139,140,000 8,608,150 10.70 2016-03-31
481 2016-03-31 811,500 -10,000 0.58 139,140,000 8,358,450 10.30 2016-03-29
482 2016-03-30 821,500 -10,000 0.59 139,140,000 8,625,750 10.50 2016-03-24
483 2016-03-29 831,500 -2,500 0.60 139,140,000 8,730,750 10.50 2016-03-23
484 2016-03-24 834,000 -2,000 0.60 139,140,000 8,590,200 10.30 2016-03-22
485 2016-03-23 836,000 11,000 0.60 139,140,000 9,196,000 11.00 2016-03-21
486 2016-03-18 825,000 -1,500 0.59 139,140,000 8,497,500 10.30 2016-03-16
487 2016-03-17 826,500 5,500 0.59 139,140,000 8,595,600 10.40 2016-03-15
488 2016-03-16 821,000 -4,000 0.59 139,140,000 8,456,300 10.30 2016-03-14
489 2016-03-14 825,000 -1,000 0.59 139,140,000 8,002,500 9.700 2016-03-10
490 2016-03-11 826,000 5,000 0.59 139,140,000 8,012,200 9.700 2016-03-09
491 2016-03-10 821,000 19,000 0.59 139,140,000 7,881,600 9.600 2016-03-08
492 2016-03-09 802,000 -15,000 0.58 139,140,000 8,020,000 10.00 2016-03-07
493 2016-03-08 817,000 2,500 0.59 139,140,000 8,251,700 10.10 2016-03-04
494 2016-03-07 814,500 4,000 0.59 139,140,000 8,226,450 10.10 2016-03-03
495 2016-03-04 810,500 5,000 0.58 139,140,000 8,429,200 10.40 2016-03-02
496 2016-03-03 805,500 2,000 0.58 139,140,000 8,135,550 10.10 2016-03-01
497 2016-03-02 803,500 4,000 0.58 139,140,000 8,436,750 10.50 2016-02-29
498 2016-02-29 799,500 -7,500 0.57 139,140,000 8,474,700 10.60 2016-02-25
499 2016-02-26 807,000 -12,000 0.58 139,140,000 8,957,700 11.10 2016-02-24
500 2016-02-25 819,000 -18,000 0.59 139,140,000 9,582,300 11.70 2016-02-23
501 2016-02-23 837,000 -4,500 0.60 139,140,000 8,788,500 10.50 2016-02-19
502 2016-02-19 841,500 -12,500 0.60 139,140,000 8,751,600 10.40 2016-02-17
503 2016-02-18 854,000 2,500 0.61 139,140,000 8,454,600 9.900 2016-02-16
504 2016-02-17 851,500 -8,000 0.61 139,140,000 8,089,250 9.500 2016-02-15
505 2016-02-16 859,500 -4,000 0.62 139,140,000 7,735,500 9.000 2016-02-12
506 2016-02-11 863,500 -12,000 0.62 139,140,000 7,685,150 8.900 2016-02-04
507 2016-02-04 875,500 -14,500 0.63 139,140,000 7,879,500 9.000 2016-02-02
508 2016-02-03 890,000 -10,000 0.64 139,140,000 7,476,000 8.400 2016-02-01
509 2016-02-02 900,000 -20,500 0.65 139,140,000 7,380,000 8.200 2016-01-29
510 2016-02-01 920,500 -11,000 0.66 139,140,000 7,548,100 8.200 2016-01-28
511 2016-01-29 931,500 5,000 0.67 139,140,000 7,265,700 7.800 2016-01-27
512 2016-01-27 926,500 -8,000 0.67 139,140,000 7,875,250 8.500 2016-01-25
513 2016-01-25 934,500 -1,500 0.67 139,140,000 6,634,950 7.100 2016-01-21
514 2016-01-22 936,000 -4,000 0.67 139,140,000 6,926,400 7.400 2016-01-20
515 2016-01-21 940,000 -28,000 0.68 139,140,000 7,144,000 7.600 2016-01-19
516 2016-01-19 968,000 2,000 0.70 139,140,000 7,453,600 7.700 2016-01-15
517 2016-01-15 966,000 -2,000 0.69 139,140,000 7,824,600 8.100 2016-01-13
518 2016-01-14 968,000 1,500 0.70 139,140,000 7,647,200 7.900 2016-01-12
519 2016-01-11 966,500 -500 0.69 139,140,000 7,732,000 8.000 2016-01-07
520 2016-01-08 967,000 500 0.69 139,140,000 8,122,800 8.400 2016-01-06
521 2016-01-05 966,500 4,000 0.69 139,140,000 8,021,950 8.300 2015-12-30
522 2016-01-04 962,500 8,000 0.69 139,140,000 8,181,250 8.500 2015-12-29
523 2015-12-30 954,500 1,000 0.69 139,140,000 8,017,800 8.400 2015-12-28
524 2015-12-29 953,500 9,500 0.69 139,140,000 7,914,050 8.300 2015-12-23
525 2015-12-28 944,000 -3,000 0.68 139,140,000 7,740,800 8.200 2015-12-22
526 2015-12-23 947,000 12,000 0.68 139,140,000 7,576,000 8.000 2015-12-21
527 2015-12-22 935,000 10,000 0.67 139,140,000 7,947,500 8.500 2015-12-18
528 2015-12-21 925,000 3,000 0.66 139,140,000 8,140,000 8.800 2015-12-17
529 2015-12-18 922,000 -1,000 0.66 139,140,000 8,021,400 8.700 2015-12-16
530 2015-12-16 923,000 -5,000 0.66 139,140,000 8,122,400 8.800 2015-12-14
531 2015-12-15 928,000 -12,000 0.67 139,140,000 8,352,000 9.000 2015-12-11
532 2015-12-11 940,000 8,500 0.68 139,140,000 8,554,000 9.100 2015-12-09
533 2015-12-08 931,500 -18,000 0.67 139,140,000 8,476,650 9.100 2015-12-04
534 2015-12-07 949,500 -1,500 0.68 139,140,000 8,830,350 9.300 2015-12-03
535 2015-12-04 951,000 -1,000 0.68 139,140,000 9,034,500 9.500 2015-12-02
536 2015-12-03 952,000 2,000 0.68 139,140,000 9,139,200 9.600 2015-12-01
537 2015-12-02 950,000 27,500 0.68 139,140,000 8,740,000 9.200 2015-11-30
538 2015-11-30 922,500 8,500 0.66 139,140,000 9,409,500 10.20 2015-11-26
539 2015-11-27 914,000 -3,000 0.66 139,140,000 9,597,000 10.50 2015-11-25
540 2015-11-26 917,000 5,000 0.66 139,140,000 9,720,200 10.60 2015-11-24
541 2015-11-25 912,000 -10,000 0.66 139,140,000 9,302,400 10.20 2015-11-23
542 2015-11-24 922,000 -11,000 0.66 139,140,000 10,049,800 10.90 2015-11-20
543 2015-11-23 933,000 2,500 0.67 139,140,000 9,796,500 10.50 2015-11-19
544 2015-11-20 930,500 -3,000 0.67 139,140,000 8,746,700 9.400 2015-11-18
545 2015-11-19 933,500 9,500 0.67 139,140,000 9,054,950 9.700 2015-11-17
546 2015-11-18 924,000 6,500 0.66 139,140,000 9,240,000 10.00 2015-11-16
547 2015-11-17 917,500 6,000 0.66 139,140,000 9,450,250 10.30 2015-11-13
548 2015-11-16 911,500 -46,500 0.66 139,140,000 10,299,950 11.30 2015-11-12
549 2015-11-13 958,000 -1,500 0.69 139,140,000 8,526,200 8.900 2015-11-11
550 2015-11-12 959,500 -9,500 0.69 139,140,000 8,539,550 8.900 2015-11-10
551 2015-11-11 969,000 3,000 0.70 139,140,000 8,430,300 8.700 2015-11-09
552 2015-11-10 966,000 -2,000 0.69 139,140,000 8,307,600 8.600 2015-11-06
553 2015-11-09 968,000 -1,500 0.70 139,140,000 8,324,800 8.600 2015-11-05
554 2015-11-06 969,500 -4,500 0.70 139,140,000 8,822,450 9.100 2015-11-04
555 2015-11-05 974,000 -11,000 0.70 139,140,000 8,181,600 8.400 2015-11-03
556 2015-11-04 985,000 -1,500 0.71 139,140,000 8,175,500 8.300 2015-11-02
557 2015-11-02 986,500 -2,000 0.71 139,140,000 8,089,300 8.200 2015-10-29
558 2015-10-30 988,500 1,000 0.71 139,140,000 8,105,700 8.200 2015-10-28
559 2015-10-29 987,500 500 0.71 139,140,000 7,998,750 8.100 2015-10-27
560 2015-10-28 987,000 10,000 0.71 139,140,000 7,896,000 8.000 2015-10-26
561 2015-10-26 977,000 11,000 0.70 139,140,000 8,597,600 8.800 2015-10-22
562 2015-10-23 966,000 6,500 0.69 139,140,000 8,307,600 8.600 2015-10-20
563 2015-10-22 959,500 -3,000 0.69 139,140,000 8,059,800 8.400 2015-10-19
564 2015-10-20 962,500 -500 0.69 139,140,000 7,988,750 8.300 2015-10-16
565 2015-10-19 963,000 5,000 0.69 139,140,000 7,992,900 8.300 2015-10-15
566 2015-10-16 958,000 1,000 0.69 139,140,000 7,855,600 8.200 2015-10-14
567 2015-10-15 957,000 -26,000 0.69 139,140,000 8,038,800 8.400 2015-10-13
568 2015-10-14 983,000 -5,000 0.71 139,140,000 8,060,600 8.200 2015-10-12
569 2015-10-13 988,000 -4,500 0.71 139,140,000 8,299,200 8.400 2015-10-09
570 2015-10-09 992,500 -3,000 0.71 139,140,000 8,634,750 8.700 2015-10-07
571 2015-10-08 995,500 6,000 0.72 139,140,000 7,864,450 7.900 2015-10-06
572 2015-10-07 989,500 1,500 0.71 139,140,000 7,916,000 8.000 2015-10-05
573 2015-10-06 988,000 -9,000 0.71 139,140,000 7,706,400 7.800 2015-10-02
574 2015-10-05 997,000 1,500 0.72 139,140,000 7,776,600 7.800 2015-09-30
575 2015-10-02 995,500 4,000 0.72 139,140,000 7,466,250 7.500 2015-09-29
576 2015-09-30 991,500 -52,500 0.71 139,140,000 7,832,850 7.900 2015-09-25
577 2015-09-29 1,044,000 16,000 0.75 139,140,000 8,038,800 7.700 2015-09-24
578 2015-09-25 1,028,000 -3,000 0.74 139,140,000 8,224,000 8.000 2015-09-23
579 2015-09-24 1,031,000 111,000 0.74 139,140,000 8,248,000 8.000 2015-09-22
580 2015-09-23 920,000 14,500 0.66 139,140,000 8,556,000 9.300 2015-09-21
581 2015-09-21 905,500 -5,000 0.65 139,140,000 8,964,450 9.900 2015-09-17
582 2015-09-18 910,500 10,000 0.65 139,140,000 9,378,150 10.30 2015-09-16
583 2015-09-17 900,500 -3,000 0.65 139,140,000 9,095,050 10.10 2015-09-15
584 2015-09-16 903,500 -3,000 0.65 139,140,000 9,035,000 10.00 2015-09-14
585 2015-09-15 906,500 16,500 0.65 139,140,000 9,427,600 10.40 2015-09-11
586 2015-09-14 890,000 4,000 0.64 139,140,000 9,879,000 11.10 2015-09-10
587 2015-09-11 886,000 -53,000 0.64 139,140,000 10,543,400 11.90 2015-09-09
588 2015-09-10 939,000 -86,000 0.67 139,140,000 10,329,000 11.00 2015-09-08
589 2015-09-09 1,025,000 -9,000 0.74 139,140,000 10,455,000 10.20 2015-09-07
590 2015-09-08 1,034,000 8,000 0.74 139,140,000 10,753,600 10.40 2015-09-04
591 2015-09-07 1,026,000 2,000 0.74 139,140,000 11,080,800 10.80 2015-09-02
592 2015-09-04 1,024,000 -500 0.74 139,140,000 10,752,000 10.50 2015-09-01
593 2015-09-02 1,024,500 2,000 0.74 139,140,000 11,064,600 10.80 2015-08-31
594 2015-09-01 1,022,500 11,500 0.73 139,140,000 11,963,250 11.70 2015-08-28
595 2015-08-31 1,011,000 11,500 0.73 139,140,000 10,312,200 10.20 2015-08-27
596 2015-08-28 999,500 -42,000 0.72 139,140,000 7,996,000 8.000 2015-08-26
597 2015-08-27 1,041,500 73,000 0.75 139,140,000 7,707,100 7.400 2015-08-25
598 2015-08-26 968,500 14,000 0.70 139,140,000 9,685,000 10.00 2015-08-24
599 2015-08-25 954,500 16,000 0.69 139,140,000 13,744,800 14.40 2015-08-21
600 2015-08-24 938,500 3,000 0.67 139,140,000 17,737,650 18.90 2015-08-20
601 2015-08-21 935,500 -8,000 0.67 139,140,000 20,487,450 21.90 2015-08-19
602 2015-08-20 943,500 -1,000 0.68 139,140,000 21,323,100 22.60 2015-08-18
603 2015-08-19 944,500 4,000 0.68 139,140,000 23,612,500 25.00 2015-08-17
604 2015-08-18 940,500 11,500 0.68 139,140,000 23,982,750 25.50 2015-08-14
605 2015-08-17 929,000 -5,000 0.67 139,140,000 24,246,900 26.10 2015-08-13
606 2015-08-14 934,000 6,000 0.67 139,140,000 23,350,000 25.00 2015-08-12
607 2015-08-13 928,000 151,500 0.67 139,140,000 23,200,000 25.00 2015-08-11
608 2015-08-12 776,500 -2,500 0.56 139,140,000 20,577,250 26.50 2015-08-10
609 2015-08-11 779,000 -10,000 0.56 139,140,000 18,618,100 23.90 2015-08-07
610 2015-08-10 789,000 15,000 0.57 139,140,000 18,147,000 23.00 2015-08-06
611 2015-08-06 774,000 -5,000 0.56 139,140,000 17,182,800 22.20 2015-08-04
612 2015-08-05 779,000 -7,000 0.56 139,140,000 17,449,600 22.40 2015-08-03
613 2015-08-04 786,000 -1,000 0.56 139,140,000 17,527,800 22.30 2015-07-31
614 2015-07-30 787,000 -17,000 0.57 139,140,000 17,707,500 22.50 2015-07-28
615 2015-07-29 804,000 -50,000 0.58 139,140,000 18,090,000 22.50 2015-07-27
616 2015-07-28 854,000 -18,000 0.61 139,140,000 19,556,600 22.90 2015-07-24
617 2015-07-27 872,000 -21,000 0.63 139,140,000 19,881,600 22.80 2015-07-23
618 2015-07-24 893,000 9,000 0.64 139,140,000 20,672,950 23.15 2015-07-22
619 2015-07-23 884,000 -6,000 0.64 139,140,000 20,508,800 23.20 2015-07-21
620 2015-07-22 890,000 2,000 0.64 139,140,000 21,449,000 24.10 2015-07-20
621 2015-07-21 888,000 -50,000 0.64 139,140,000 21,578,400 24.30 2015-07-17
622 2015-07-20 938,000 -10,000 0.67 139,140,000 20,636,000 22.00 2015-07-16
623 2015-07-17 948,000 2,000 0.68 139,140,000 21,235,200 22.40 2015-07-15
624 2015-07-16 946,000 -2,000 0.68 139,140,000 21,237,700 22.45 2015-07-14
625 2015-07-15 948,000 -11,500 0.68 139,140,000 20,856,000 22.00 2015-07-13
626 2015-07-14 959,500 -5,000 0.69 139,140,000 20,149,500 21.00 2015-07-10
627 2015-07-13 964,500 -19,000 0.69 139,140,000 17,361,000 18.00 2015-07-09
628 2015-07-10 983,500 -41,000 0.71 139,140,000 14,555,800 14.80 2015-07-08
629 2015-07-09 1,024,500 -30,000 0.74 139,140,000 21,309,600 20.80 2015-07-07
630 2015-07-08 1,054,500 -9,000 0.76 139,140,000 22,935,375 21.75 2015-07-06
631 2015-07-07 1,063,500 -25,000 0.76 139,140,000 26,055,750 24.50 2015-07-03
632 2015-07-06 1,088,500 5,000 0.78 139,140,000 27,321,350 25.10 2015-07-02
633 2015-07-03 1,083,500 -14,000 0.78 139,140,000 27,358,375 25.25 2015-06-30
634 2015-07-02 1,097,500 23,000 0.79 139,140,000 28,205,750 25.70 2015-06-29
635 2015-06-30 1,074,500 -126,000 0.77 139,140,000 27,399,750 25.50 2015-06-26
636 2015-06-29 1,200,500 19,000 0.86 139,140,000 29,592,325 24.65 2015-06-25
637 2015-06-26 1,181,500 24,500 0.85 139,140,000 24,870,575 21.05 2015-06-24
638 2015-06-25 1,157,000 8,500 0.83 139,140,000 22,850,750 19.75 2015-06-23
639 2015-06-23 1,148,500 1,000 0.83 139,140,000 20,673,000 18.00 2015-06-19
640 2015-06-22 1,147,500 -42,500 0.82 139,140,000 20,081,250 17.50 2015-06-18
641 2015-06-19 1,190,000 4,000 0.86 139,140,000 19,397,000 16.30 2015-06-17
642 2015-06-18 1,186,000 -62,500 0.85 139,140,000 18,976,000 16.00 2015-06-16
643 2015-06-16 1,248,500 -2,250 0.90 139,140,000 19,976,000 16.00 2015-06-12
644 2015-06-15 1,250,750 -22,000 0.90 139,140,000 19,324,088 15.45 2015-06-11
645 2015-06-12 1,272,750 -1,000 0.91 139,140,000 19,218,525 15.10 2015-06-10
646 2015-06-11 1,273,750 -3,000 0.92 139,140,000 19,934,188 15.65 2015-06-09
647 2015-06-10 1,276,750 3,000 0.92 139,140,000 19,661,950 15.40 2015-06-08
648 2015-06-09 1,273,750 -4,500 0.92 139,140,000 21,016,875 16.50 2015-06-05
649 2015-06-08 1,278,250 5,500 0.92 139,140,000 19,429,400 15.20 2015-06-04
650 2015-06-05 1,272,750 10,000 0.91 139,140,000 19,091,250 15.00 2015-06-03
651 2015-06-04 1,262,750 -14,000 0.91 139,140,000 18,751,838 14.85 2015-06-02
652 2015-06-03 1,276,750 -25,000 0.92 139,140,000 17,682,988 13.85 2015-06-01
653 2015-06-02 1,301,750 -20,000 0.94 139,140,000 16,987,838 13.05 2015-05-29
654 2015-06-01 1,321,750 -8,500 0.95 139,140,000 16,059,263 12.15 2015-05-28
655 2015-05-29 1,330,250 8,000 0.96 139,140,000 15,763,463 11.85 2015-05-27
656 2015-05-28 1,322,250 -21,000 0.95 139,140,000 16,131,450 12.20 2015-05-26
657 2015-05-27 1,343,250 -37,000 0.97 139,140,000 15,313,050 11.40 2015-05-22
658 2015-05-26 1,380,250 15,000 0.99 139,140,000 14,975,713 10.85 2015-05-21
659 2015-05-22 1,365,250 -24,000 0.98 139,140,000 14,335,125 10.50 2015-05-20
660 2015-05-21 1,389,250 -10,000 1.00 139,140,000 14,100,888 10.15 2015-05-19
661 2015-05-20 1,399,250 69,000 1.01 139,140,000 12,943,063 9.250 2015-05-18
662 2015-05-19 1,330,250 -47,000 0.96 139,140,000 13,635,063 10.25 2015-05-15
663 2015-05-18 1,377,250 -70,000 0.99 139,140,000 12,808,425 9.300 2015-05-14
664 2015-05-15 1,447,250 -40,000 1.04 139,140,000 12,229,263 8.450 2015-05-13
665 2015-05-14 1,487,250 -16,000 1.07 139,140,000 11,303,100 7.600 2015-05-12
666 2015-05-13 1,503,250 -27,000 1.08 139,140,000 10,898,563 7.250 2015-05-11
667 2015-05-12 1,530,250 -3,000 1.10 139,140,000 10,023,138 6.550 2015-05-08
668 2015-05-07 1,533,250 -2,000 1.10 139,140,000 10,349,438 6.750 2015-05-05
669 2015-05-04 1,535,250 -29,000 1.10 139,140,000 10,746,750 7.000 2015-04-29
670 2015-04-30 1,564,250 -2,000 1.12 139,140,000 10,715,113 6.850 2015-04-28
671 2015-04-28 1,566,250 -4,000 1.13 139,140,000 10,102,313 6.450 2015-04-24
672 2015-04-27 1,570,250 -18,000 1.13 139,140,000 10,677,700 6.800 2015-04-23
673 2015-04-24 1,588,250 -1,000 1.14 139,140,000 11,117,750 7.000 2015-04-22
674 2015-04-23 1,589,250 2,000 1.14 139,140,000 11,124,750 7.000 2015-04-21
675 2015-04-20 1,587,250 -1,000 1.14 139,140,000 10,952,025 6.900 2015-04-16
676 2015-04-17 1,588,250 -11,500 1.14 139,140,000 11,435,400 7.200 2015-04-15
677 2015-04-16 1,599,750 -6,500 1.15 139,140,000 10,798,313 6.750 2015-04-14
678 2015-04-15 1,606,250 -42,000 1.15 139,140,000 10,842,188 6.750 2015-04-13
679 2015-04-02 1,648,250 -35,000 1.18 139,140,000 9,477,438 5.750 2015-03-31
680 2015-03-31 1,683,250 2,000 1.21 139,140,000 9,594,525 5.700 2015-03-27
681 2015-03-30 1,681,250 1,000 1.21 139,140,000 9,919,375 5.900 2015-03-26
682 2015-03-26 1,680,250 -1,500 1.21 139,140,000 9,913,475 5.900 2015-03-24
683 2015-03-17 1,681,750 -13,000 1.21 139,140,000 8,829,188 5.250 2015-03-13
684 2015-03-16 1,694,750 -1,000 1.22 139,140,000 9,575,338 5.650 2015-03-12
685 2015-03-13 1,695,750 -4,000 1.22 139,140,000 9,157,050 5.400 2015-03-11
686 2015-03-12 1,699,750 -36,000 1.22 139,140,000 9,348,625 5.500 2015-03-10
687 2015-03-10 1,735,750 -60,000 1.25 139,140,000 9,199,475 5.300 2015-03-06
688 2015-03-05 1,795,750 -15,000 1.29 139,140,000 9,427,688 5.250 2015-03-03
689 2015-02-27 1,810,750 -3,000 1.30 139,140,000 9,596,975 5.300 2015-02-25
690 2015-02-26 1,813,750 -750 1.30 139,140,000 8,887,375 4.900 2015-02-24
691 2015-02-23 1,814,500 4,000 1.30 139,140,000 9,435,400 5.200 2015-02-16
692 2015-02-17 1,810,500 -2,000 1.30 139,140,000 9,505,125 5.250 2015-02-13
693 2015-02-16 1,812,500 -20,000 1.30 139,140,000 9,787,500 5.400 2015-02-12
694 2015-02-06 1,832,500 -120,000 1.32 139,140,000 9,529,000 5.200 2015-02-04
695 2015-02-05 1,952,500 -3,250 1.40 139,140,000 9,762,500 5.000 2015-02-03
696 2015-01-19 1,955,750 -5,000 1.41 139,140,000 10,169,900 5.200 2015-01-15
697 2015-01-12 1,960,750 -3,000 1.41 139,140,000 9,411,600 4.800 2015-01-08
698 2015-01-07 1,963,750 -1,000 1.41 139,140,000 9,426,000 4.800 2015-01-05
699 2015-01-02 1,964,750 -16,000 1.41 139,140,000 9,136,088 4.650 2014-12-29
700 2014-12-29 1,980,750 -25,000 1.42 139,140,000 9,210,488 4.650 2014-12-22
701 2014-12-23 2,005,750 -8,000 1.44 139,140,000 8,825,300 4.400 2014-12-19
702 2014-12-19 2,013,750 -3,000 1.45 139,140,000 9,061,875 4.500 2014-12-17
703 2014-12-17 2,016,750 10,000 1.45 139,140,000 9,478,725 4.700 2014-12-15
704 2014-12-16 2,006,750 -4,500 1.44 139,140,000 9,130,713 4.550 2014-12-12
705 2014-12-15 2,011,250 -145,000 1.45 139,140,000 8,950,063 4.450 2014-12-11
706 2014-12-12 2,156,250 30,000 1.55 139,140,000 9,918,750 4.600 2014-12-10
707 2014-12-11 2,126,250 -20,500 1.53 139,140,000 10,312,313 4.850 2014-12-09
708 2014-12-10 2,146,750 -2,000 1.54 139,140,000 11,163,100 5.200 2014-12-08
709 2014-12-09 2,148,750 -2,000 1.54 139,140,000 11,818,125 5.500 2014-12-05
710 2014-12-08 2,150,750 -30,000 1.55 139,140,000 11,291,438 5.250 2014-12-04
711 2014-12-05 2,180,750 -28,000 1.57 139,140,000 11,339,900 5.200 2014-12-03
712 2014-12-03 2,208,750 18,000 1.59 139,140,000 11,264,625 5.100 2014-12-01
713 2014-11-28 2,190,750 -2,000 1.57 139,140,000 12,158,663 5.550 2014-11-26
714 2014-11-27 2,192,750 -1,000 1.58 139,140,000 12,389,038 5.650 2014-11-25
715 2014-11-26 2,193,750 1,000 1.58 139,140,000 12,175,313 5.550 2014-11-24
716 2014-11-25 2,192,750 -6,000 1.58 139,140,000 11,840,850 5.400 2014-11-21
717 2014-11-24 2,198,750 6,000 1.58 139,140,000 12,203,063 5.550 2014-11-20
718 2014-11-20 2,192,750 -49,000 1.58 139,140,000 12,717,950 5.800 2014-11-18
719 2014-11-19 2,241,750 12,000 1.61 139,140,000 12,105,450 5.400 2014-11-17
720 2014-11-17 2,229,750 8,000 1.60 139,140,000 12,486,600 5.600 2014-11-13
721 2014-11-14 2,221,750 -32,000 1.60 139,140,000 12,441,800 5.600 2014-11-12
722 2014-11-13 2,253,750 11,000 1.62 139,140,000 12,959,063 5.750 2014-11-11
723 2014-11-12 2,242,750 -7,000 1.61 139,140,000 12,110,850 5.400 2014-11-10
724 2014-11-07 2,249,750 15,000 1.62 139,140,000 12,711,088 5.650 2014-11-05
725 2014-11-06 2,234,750 12,000 1.61 139,140,000 13,073,288 5.850 2014-11-04
726 2014-11-04 2,222,750 -10,000 1.60 139,140,000 13,558,775 6.100 2014-10-31
727 2014-11-03 2,232,750 -22,000 1.60 139,140,000 13,954,688 6.250 2014-10-30
728 2014-10-31 2,254,750 47,000 1.62 139,140,000 14,092,188 6.250 2014-10-29
729 2014-10-30 2,207,750 29,000 1.59 139,140,000 14,239,988 6.450 2014-10-28
730 2014-10-29 2,178,750 -33,000 1.57 139,140,000 14,379,750 6.600 2014-10-27
731 2014-10-28 2,211,750 -26,500 1.59 139,140,000 13,823,438 6.250 2014-10-24
732 2014-10-27 2,238,250 -17,000 1.61 139,140,000 13,877,150 6.200 2014-10-23
733 2014-10-24 2,255,250 36,000 1.62 139,140,000 12,854,925 5.700 2014-10-22
734 2014-10-23 2,219,250 -26,000 1.59 139,140,000 12,427,800 5.600 2014-10-21
735 2014-10-22 2,245,250 68,000 1.61 139,140,000 12,910,188 5.750 2014-10-20
736 2014-10-21 2,177,250 -67,000 1.56 139,140,000 11,866,013 5.450 2014-10-17
737 2014-10-20 2,244,250 -70,000 1.61 139,140,000 10,884,613 4.850 2014-10-16
738 2014-10-17 2,314,250 -99,250 1.66 139,140,000 11,571,250 5.000 2014-10-15
739 2014-10-16 2,413,500 -34,000 1.73 139,140,000 10,981,425 4.550 2014-10-14
740 2014-10-15 2,447,500 -44,000 1.76 139,140,000 11,380,875 4.650 2014-10-13
741 2014-10-14 2,491,500 -21,500 1.79 139,140,000 11,834,625 4.750 2014-10-10
742 2014-10-13 2,513,000 2,500 1.81 139,140,000 12,439,350 4.950 2014-10-09
743 2014-10-10 2,510,500 -109,500 1.80 139,140,000 12,552,500 5.000 2014-10-08
744 2014-10-09 2,620,000 -190,000 1.88 139,140,000 12,052,000 4.600 2014-10-07
745 2014-10-08 2,810,000 -20,000 2.02 139,140,000 11,661,500 4.150 2014-10-06
746 2014-10-07 2,830,000 -16,000 2.03 139,140,000 10,754,000 3.800 2014-10-03
747 2014-10-03 2,846,000 5,500 2.05 139,140,000 9,676,400 3.400 2014-09-29
748 2014-09-29 2,840,500 11,000 2.04 139,140,000 10,509,850 3.700 2014-09-25
749 2014-09-26 2,829,500 12,000 2.03 139,140,000 11,318,000 4.000 2014-09-24
750 2014-09-25 2,817,500 -32,000 2.02 139,140,000 11,974,375 4.250 2014-09-23
751 2014-09-24 2,849,500 3,000 2.05 139,140,000 11,967,900 4.200 2014-09-22
752 2014-09-23 2,846,500 -52,500 2.05 139,140,000 11,812,975 4.150 2014-09-19
753 2014-09-22 2,899,000 -73,500 2.08 139,140,000 11,306,100 3.900 2014-09-18
754 2014-09-19 2,972,500 -18,000 2.14 139,140,000 10,403,750 3.500 2014-09-17
755 2014-09-17 2,990,500 -14,000 2.15 139,140,000 9,719,125 3.250 2014-09-15
756 2014-09-12 3,004,500 12,000 2.16 139,140,000 9,464,175 3.150 2014-09-10
757 2014-09-11 2,992,500 -4,000 2.15 139,140,000 9,725,625 3.250 2014-09-08
758 2014-09-10 2,996,500 -39,000 2.15 139,140,000 9,289,150 3.100 2014-09-05
759 2014-09-08 3,035,500 26,000 2.18 139,140,000 9,258,275 3.050 2014-09-04
760 2014-09-05 3,009,500 -26,000 2.16 139,140,000 9,479,925 3.150 2014-09-03
761 2014-09-04 3,035,500 -8,000 2.18 139,140,000 9,258,275 3.050 2014-09-02
762 2014-09-03 3,043,500 3,000 2.19 139,140,000 8,978,325 2.950 2014-09-01
763 2014-09-02 3,040,500 -6,000 2.19 139,140,000 9,121,500 3.000 2014-08-29
764 2014-09-01 3,046,500 -18,000 2.19 139,140,000 9,291,825 3.050 2014-08-28
765 2014-08-29 3,064,500 14,000 2.20 139,140,000 9,499,950 3.100 2014-08-27
766 2014-08-28 3,050,500 18,000 2.19 139,140,000 9,914,125 3.250 2014-08-26
767 2014-08-27 3,032,500 -34,000 2.18 139,140,000 9,552,375 3.150 2014-08-25
768 2014-08-26 3,066,500 49,000 2.20 139,140,000 10,426,100 3.400 2014-08-22
769 2014-08-25 3,017,500 3,000 2.17 139,140,000 10,863,000 3.600 2014-08-21
770 2014-08-22 3,014,500 29,000 2.17 139,140,000 12,660,900 4.200 2014-08-20
771 2014-08-21 2,985,500 41,750 2.15 139,140,000 12,389,825 4.150 2014-08-19
772 2014-08-20 2,943,750 -52,000 2.12 139,140,000 10,891,875 3.700 2014-08-18
773 2014-08-19 2,995,750 -101,000 2.15 139,140,000 10,185,550 3.400 2014-08-15
774 2014-08-18 3,096,750 -74,000 2.23 139,140,000 10,683,788 3.450 2014-08-14
775 2014-08-14 3,170,750 -21,000 2.28 139,140,000 8,878,100 2.800 2014-08-12
776 2014-08-13 3,191,750 -16,500 2.29 139,140,000 8,936,900 2.800 2014-08-11
777 2014-08-12 3,208,250 -2,000 2.31 139,140,000 8,822,688 2.750 2014-08-08
778 2014-08-11 3,210,250 11,000 2.31 139,140,000 8,346,650 2.600 2014-08-07
779 2014-08-08 3,199,250 -20,000 2.30 139,140,000 8,318,050 2.600 2014-08-06
780 2014-08-07 3,219,250 -500 2.31 139,140,000 8,048,125 2.500 2014-08-05
781 2014-07-31 3,219,750 -5,000 2.31 139,140,000 8,532,338 2.650 2014-07-29
782 2014-07-30 3,224,750 -35,000 2.32 139,140,000 8,868,063 2.750 2014-07-28
783 2014-07-28 3,259,750 -9,500 2.34 139,140,000 8,149,375 2.500 2014-07-24
784 2014-07-25 3,269,250 -10,000 2.35 139,140,000 7,355,813 2.250 2014-07-23
785 2014-07-24 3,279,250 -48,250 2.36 139,140,000 7,296,331 2.225 2014-07-22
786 2014-07-21 3,327,500 20,000 2.39 139,140,000 7,403,688 2.225 2014-07-17
787 2014-07-18 3,307,500 1,000 2.38 139,140,000 7,524,563 2.275 2014-07-16
788 2014-07-17 3,306,500 -20,000 2.38 139,140,000 7,687,613 2.325 2014-07-15
789 2014-07-15 3,326,500 -13,000 2.39 139,140,000 7,401,463 2.225 2014-07-11
790 2014-07-14 3,339,500 -1,000 2.40 139,140,000 7,931,313 2.375 2014-07-10
791 2014-07-11 3,340,500 -2,000 2.40 139,140,000 7,182,075 2.150 2014-07-09
792 2014-07-10 3,342,500 -160,000 2.40 139,140,000 7,604,188 2.275 2014-07-08
793 2014-07-07 3,502,500 -30,000 2.52 139,140,000 7,530,375 2.150 2014-07-03
794 2014-07-04 3,532,500 -80,000 2.54 139,140,000 7,418,250 2.100 2014-07-02
795 2014-07-02 3,612,500 -51,000 2.60 139,140,000 7,947,500 2.200 2014-06-27
796 2014-06-25 3,663,500 -1,000 2.63 139,140,000 7,876,525 2.150 2014-06-23
797 2014-06-24 3,664,500 -10,000 2.63 139,140,000 7,695,450 2.100 2014-06-20
798 2014-06-18 3,674,500 11,000 2.64 139,140,000 7,808,313 2.125 2014-06-16
799 2014-06-17 3,663,500 -26,000 2.63 139,140,000 7,876,525 2.150 2014-06-13
800 2014-06-16 3,689,500 -15,000 2.65 139,140,000 7,563,475 2.050 2014-06-12
801 2014-06-13 3,704,500 -19,500 2.66 139,140,000 7,686,838 2.075 2014-06-11
802 2014-06-12 3,724,000 -16,000 2.68 139,140,000 7,075,600 1.900 2014-06-10
803 2014-06-11 3,740,000 -20,000 2.69 139,140,000 7,106,000 1.900 2014-06-09
804 2014-06-09 3,760,000 24,000 2.70 139,140,000 6,956,000 1.850 2014-06-05
805 2014-06-05 3,736,000 -20,000 2.69 139,140,000 6,911,600 1.850 2014-06-03
806 2014-06-04 3,756,000 31,000 2.70 139,140,000 7,136,400 1.900 2014-05-30
807 2014-05-30 3,725,000 -47,000 2.68 139,140,000 6,984,375 1.875 2014-05-28
808 2014-05-29 3,772,000 -2,000 2.71 139,140,000 6,978,200 1.850 2014-05-27
809 2014-05-28 3,774,000 2,500 2.71 139,140,000 7,453,650 1.975 2014-05-26
810 2014-05-27 3,771,500 24,000 2.71 139,140,000 7,731,575 2.050 2014-05-23
811 2014-05-26 3,747,500 5,000 2.69 139,140,000 8,244,500 2.200 2014-05-22
812 2014-05-23 3,742,500 75,000 2.69 139,140,000 8,233,500 2.200 2014-05-21
813 2014-05-22 3,667,500 -19,000 2.64 139,140,000 8,618,625 2.350 2014-05-20
814 2014-05-21 3,686,500 -71,000 2.65 139,140,000 8,110,300 2.200 2014-05-19
815 2014-05-20 3,757,500 9,000 2.70 139,140,000 6,199,875 1.650 2014-05-16
816 2014-05-19 3,748,500 -10,000 2.69 139,140,000 6,185,025 1.650 2014-05-15
817 2014-05-16 3,758,500 -68,000 2.70 139,140,000 5,261,900 1.400 2014-05-14
818 2014-05-14 3,826,500 60,000 2.75 139,140,000 5,739,750 1.500 2014-05-12
819 2014-05-13 3,766,500 26,000 2.71 139,140,000 5,273,100 1.400 2014-05-09
820 2014-05-08 3,740,500 26,000 2.69 139,140,000 5,423,725 1.450 2014-05-05
821 2014-05-07 3,714,500 125,000 2.67 139,140,000 5,757,475 1.550 2014-05-02
822 2014-04-30 3,589,500 -4,000 2.58 139,140,000 7,089,263 1.975 2014-04-28
823 2014-04-28 3,593,500 -39,000 2.58 139,140,000 7,726,025 2.150 2014-04-24
824 2014-04-25 3,632,500 -2,000 2.61 139,140,000 7,446,625 2.050 2014-04-23
825 2014-04-23 3,634,500 -10,000 2.61 139,140,000 7,814,175 2.150 2014-04-17
826 2014-04-22 3,644,500 -20,000 2.62 139,140,000 7,835,675 2.150 2014-04-16
827 2014-04-17 3,664,500 -6,500 2.63 139,140,000 7,878,675 2.150 2014-04-15
828 2014-04-16 3,671,000 -42,000 2.64 139,140,000 7,342,000 2.000 2014-04-14
829 2014-04-15 3,713,000 39,000 2.67 139,140,000 6,869,050 1.850 2014-04-11
830 2014-04-10 3,674,000 7,500 2.64 139,140,000 7,623,550 2.075 2014-04-08
831 2014-04-09 3,666,500 12,000 2.64 139,140,000 7,882,975 2.150 2014-04-07
832 2014-04-08 3,654,500 21,500 2.63 139,140,000 7,674,450 2.100 2014-04-04
833 2014-04-07 3,633,000 14,000 2.61 139,140,000 8,083,425 2.225 2014-04-03
834 2014-04-04 3,619,000 16,000 2.60 139,140,000 7,780,850 2.150 2014-04-02
835 2014-03-31 3,603,000 -28,000 2.59 139,140,000 7,746,450 2.150 2014-03-27
836 2014-03-28 3,631,000 2,000 2.61 139,140,000 7,897,425 2.175 2014-03-26
837 2014-03-27 3,629,000 27,000 2.61 139,140,000 8,165,250 2.250 2014-03-25
838 2014-03-25 3,602,000 17,000 2.59 139,140,000 8,464,700 2.350 2014-03-21
839 2014-03-24 3,585,000 7,500 2.58 139,140,000 8,424,750 2.350 2014-03-20
840 2014-03-21 3,577,500 -6,000 2.57 139,140,000 8,228,250 2.300 2014-03-19
841 2014-03-19 3,583,500 -6,000 2.58 139,140,000 8,152,463 2.275 2014-03-17
842 2014-03-17 3,589,500 10,000 2.58 139,140,000 8,076,375 2.250 2014-03-13
843 2014-03-14 3,579,500 -5,000 2.57 139,140,000 8,053,875 2.250 2014-03-12
844 2014-03-13 3,584,500 92,000 2.58 139,140,000 8,154,738 2.275 2014-03-11
845 2014-03-12 3,492,500 40,000 2.51 139,140,000 7,508,875 2.150 2014-03-10
846 2014-03-11 3,452,500 -36,500 2.48 139,140,000 8,027,063 2.325 2014-03-07
847 2014-03-07 3,489,000 -52,500 2.51 139,140,000 8,896,950 2.550 2014-03-05
848 2014-03-06 3,541,500 -31,000 2.55 139,140,000 9,384,975 2.650 2014-03-04
849 2014-03-04 3,572,500 -2,000 2.57 139,140,000 11,074,750 3.100 2014-02-28
850 2014-03-03 3,574,500 -3,794,500 2.57 139,140,000 11,259,675 3.150 2014-02-27
851 2014-02-17 7,369,000 3,684,500 5.30 139,140,000 33,897,400 4.600 2014-02-13
852 2014-02-14 3,684,500 1,000 2.65 139,140,000 16,580,250 4.500 2014-02-12
853 2014-02-13 3,683,500 783,500 2.65 139,140,000 16,207,400 4.400 2014-02-11
854 2014-02-12 2,900,000 -37,500 3.13 92,760,000 12,905,000 4.450 2014-02-10
855 2014-02-11 2,937,500 13,000 3.17 92,760,000 14,393,750 4.900 2014-02-07
856 2014-02-10 2,924,500 -3,500 3.15 92,760,000 13,745,150 4.700 2014-02-06
857 2014-02-07 2,928,000 113,000 3.16 92,760,000 13,468,800 4.600 2014-02-05
858 2014-02-06 2,815,000 -51,000 3.03 92,760,000 13,512,000 4.800 2014-02-04
859 2014-02-05 2,866,000 60,500 3.09 92,760,000 11,464,000 4.000 2014-01-29
860 2014-02-04 2,805,500 -500 3.02 92,760,000 12,063,650 4.300 2014-01-28
861 2014-01-29 2,806,000 -16,500 3.03 92,760,000 12,346,400 4.400 2014-01-27
862 2014-01-28 2,822,500 13,500 3.04 92,760,000 12,136,750 4.300 2014-01-24
863 2014-01-27 2,809,000 1,500 3.03 92,760,000 13,202,300 4.700 2014-01-23
864 2014-01-24 2,807,500 -32,000 3.03 92,760,000 13,335,625 4.750 2014-01-22
865 2014-01-23 2,839,500 28,000 3.06 92,760,000 13,629,600 4.800 2014-01-21
866 2014-01-22 2,811,500 42,500 3.03 92,760,000 13,214,050 4.700 2014-01-20
867 2014-01-21 2,769,000 55,500 2.99 92,760,000 13,845,000 5.000 2014-01-17
868 2014-01-20 2,713,500 19,000 2.93 92,760,000 14,652,900 5.400 2014-01-16
869 2014-01-17 2,694,500 113,500 2.90 92,760,000 14,011,400 5.200 2014-01-15
870 2014-01-16 2,581,000 -100,000 2.78 92,760,000 14,969,800 5.800 2014-01-14
871 2014-01-15 2,681,000 285,500 2.89 92,760,000 15,817,900 5.900 2014-01-13
872 2014-01-14 2,395,500 -83,000 2.58 92,760,000 12,217,050 5.100 2014-01-10
873 2014-01-13 2,478,500 57,000 2.67 92,760,000 12,392,500 5.000 2014-01-09
874 2014-01-10 2,421,500 -36,000 2.61 92,760,000 13,802,550 5.700 2014-01-08
875 2014-01-09 2,457,500 113,000 2.65 92,760,000 16,465,250 6.700 2014-01-07
876 2014-01-07 2,344,500 -5,000 2.53 92,760,000 8,322,975 3.550 2014-01-03
877 2014-01-02 2,349,500 -8,000 2.53 92,760,000 8,340,725 3.550 2013-12-27
878 2013-12-30 2,357,500 -11,000 2.54 92,760,000 8,133,375 3.450 2013-12-23
879 2013-12-27 2,368,500 1,000 2.55 92,760,000 7,579,200 3.200 2013-12-20
880 2013-12-19 2,367,500 5,000 2.55 92,760,000 7,931,125 3.350 2013-12-17
881 2013-12-18 2,362,500 -7,500 2.55 92,760,000 7,914,375 3.350 2013-12-16
882 2013-12-17 2,370,000 -126,000 2.55 92,760,000 7,939,500 3.350 2013-12-13
883 2013-12-10 2,496,000 8,500 2.69 92,760,000 8,860,800 3.550 2013-12-06
884 2013-12-06 2,487,500 -23,000 2.68 92,760,000 8,581,875 3.450 2013-12-04
885 2013-12-05 2,510,500 -7,000 2.71 92,760,000 9,163,325 3.650 2013-12-03
886 2013-12-04 2,517,500 -6,000 2.71 92,760,000 9,440,625 3.750 2013-12-02
887 2013-12-03 2,523,500 -10,000 2.72 92,760,000 9,084,600 3.600 2013-11-29
888 2013-11-29 2,533,500 -4,000 2.73 92,760,000 8,360,550 3.300 2013-11-27
889 2013-11-28 2,537,500 -14,500 2.74 92,760,000 7,993,125 3.150 2013-11-26
890 2013-11-27 2,552,000 5,000 2.75 92,760,000 8,166,400 3.200 2013-11-25
891 2013-11-26 2,547,000 -3,000 2.75 92,760,000 8,787,150 3.450 2013-11-22
892 2013-11-25 2,550,000 -3,000 2.75 92,760,000 8,160,000 3.200 2013-11-21
893 2013-11-22 2,553,000 -3,000 2.75 92,760,000 8,169,600 3.200 2013-11-20
894 2013-11-15 2,556,000 -12,000 2.76 92,760,000 8,179,200 3.200 2013-11-13
895 2013-11-14 2,568,000 -11,500 2.77 92,760,000 8,859,600 3.450 2013-11-12
896 2013-11-13 2,579,500 -2,000 2.78 92,760,000 8,770,300 3.400 2013-11-11
897 2013-11-12 2,581,500 -20,000 2.78 92,760,000 8,389,875 3.250 2013-11-08
898 2013-11-11 2,601,500 -8,000 2.80 92,760,000 8,584,950 3.300 2013-11-07
899 2013-11-08 2,609,500 2,000 2.81 92,760,000 8,611,350 3.300 2013-11-06
900 2013-11-06 2,607,500 -24,000 2.81 92,760,000 9,256,625 3.550 2013-11-04
901 2013-11-05 2,631,500 -10,000 2.84 92,760,000 9,604,975 3.650 2013-11-01
902 2013-11-04 2,641,500 -4,000 2.85 92,760,000 9,905,625 3.750 2013-10-31
903 2013-11-01 2,645,500 -29,500 2.85 92,760,000 9,920,625 3.750 2013-10-30
904 2013-10-31 2,675,000 500 2.88 92,760,000 8,292,500 3.100 2013-10-29
905 2013-10-15 2,674,500 4,000 2.88 92,760,000 8,290,950 3.100 2013-10-10
906 2013-10-11 2,670,500 3,000 2.88 92,760,000 8,545,600 3.200 2013-10-09
907 2013-10-10 2,667,500 18,500 2.88 92,760,000 8,669,375 3.250 2013-10-08
908 2013-10-09 2,649,000 9,500 2.86 92,760,000 9,006,600 3.400 2013-10-07
909 2013-10-08 2,639,500 1,000 2.85 92,760,000 9,238,250 3.500 2013-10-04
910 2013-10-03 2,638,500 -1,000 2.84 92,760,000 10,422,075 3.950 2013-09-30
911 2013-09-17 2,639,500 2,500 2.85 92,760,000 10,294,050 3.900 2013-09-13
912 2013-09-13 2,637,000 -7,000 2.84 92,760,000 9,361,350 3.550 2013-09-11
913 2013-09-11 2,644,000 10,000 2.85 92,760,000 9,518,400 3.600 2013-09-09
914 2013-09-10 2,634,000 13,000 2.84 92,760,000 9,614,100 3.650 2013-09-06
915 2013-09-09 2,621,000 500 2.83 92,760,000 9,959,800 3.800 2013-09-05
916 2013-09-05 2,620,500 10,500 2.83 92,760,000 10,482,000 4.000 2013-09-03
917 2013-08-26 2,610,000 -500 2.81 92,760,000 10,179,000 3.900 2013-08-22
918 2013-08-22 2,610,500 -2,000 2.81 92,760,000 10,703,050 4.100 2013-08-20
919 2013-08-20 2,612,500 -5,000 2.82 92,760,000 10,711,250 4.100 2013-08-16
920 2013-08-19 2,617,500 -5,000 2.82 92,760,000 11,386,125 4.350 2013-08-15
921 2013-08-12 2,622,500 17,000 2.83 92,760,000 11,014,500 4.200 2013-08-08
922 2013-08-09 2,605,500 5,000 2.81 92,760,000 11,594,475 4.450 2013-08-07
923 2013-08-07 2,600,500 -6,000 2.80 92,760,000 12,352,375 4.750 2013-08-05
924 2013-08-06 2,606,500 77,000 2.81 92,760,000 10,947,300 4.200 2013-08-02
925 2013-08-05 2,529,500 31,000 2.73 92,760,000 12,015,125 4.750 2013-08-01
926 2013-08-02 2,498,500 3,000 2.69 92,760,000 8,494,900 3.400 2013-07-31
927 2013-08-01 2,495,500 22,500 2.69 92,760,000 8,484,700 3.400 2013-07-30
928 2013-07-31 2,473,000 10,000 2.67 92,760,000 8,284,550 3.350 2013-07-29
929 2013-07-29 2,463,000 10,000 2.66 92,760,000 8,374,200 3.400 2013-07-25
930 2013-07-26 2,453,000 2,000 2.64 92,760,000 8,708,150 3.550 2013-07-24
931 2013-07-25 2,451,000 500 2.64 92,760,000 8,578,500 3.500 2013-07-23
932 2013-07-24 2,450,500 -1,500 2.64 92,760,000 8,821,800 3.600 2013-07-22
933 2013-07-23 2,452,000 -2,500 2.64 92,760,000 8,949,800 3.650 2013-07-19
934 2013-07-22 2,454,500 3,000 2.65 92,760,000 9,572,550 3.900 2013-07-18
935 2013-07-19 2,451,500 -2,500 2.64 92,760,000 9,438,275 3.850 2013-07-17
936 2013-07-17 2,454,000 2,000 2.65 92,760,000 10,061,400 4.100 2013-07-15
937 2013-07-15 2,452,000 -2,500 2.64 92,760,000 10,911,400 4.450 2013-07-11
938 2013-07-12 2,454,500 9,000 2.65 92,760,000 11,413,425 4.650 2013-07-10
939 2013-07-10 2,445,500 -6,000 2.64 92,760,000 11,860,675 4.850 2013-07-08
940 2013-07-09 2,451,500 4,500 2.64 92,760,000 12,747,800 5.200 2013-07-05
941 2013-07-05 2,447,000 -1,500 2.64 92,760,000 12,969,100 5.300 2013-07-03
942 2013-07-04 2,448,500 -44,000 2.64 92,760,000 13,466,750 5.500 2013-07-02
943 2013-06-27 2,492,500 -6,000 2.69 92,760,000 13,958,000 5.600 2013-06-25
944 2013-06-24 2,498,500 6,500 2.69 92,760,000 13,741,750 5.500 2013-06-20
945 2013-06-21 2,492,000 -33,000 2.69 92,760,000 14,453,600 5.800 2013-06-19
946 2013-06-20 2,525,000 -500 2.72 92,760,000 14,645,000 5.800 2013-06-18
947 2013-06-19 2,525,500 2,000 2.72 92,760,000 14,647,900 5.800 2013-06-17
948 2013-06-18 2,523,500 3,000 2.72 92,760,000 15,141,000 6.000 2013-06-14
949 2013-06-17 2,520,500 -2,000 2.72 92,760,000 14,870,950 5.900 2013-06-13
950 2013-06-13 2,522,500 7,500 2.72 92,760,000 15,387,250 6.100 2013-06-10
951 2013-06-11 2,515,000 -7,000 2.71 92,760,000 15,341,500 6.100 2013-06-07
952 2013-06-10 2,522,000 -5,500 2.72 92,760,000 15,132,000 6.000 2013-06-06
953 2013-06-05 2,527,500 -1,500 2.72 92,760,000 14,659,500 5.800 2013-06-03
954 2013-06-04 2,529,000 2,500 2.73 92,760,000 15,426,900 6.100 2013-05-31
955 2013-06-03 2,526,500 2,000 2.72 92,760,000 15,411,650 6.100 2013-05-30
956 2013-05-31 2,524,500 2,500 2.72 92,760,000 15,651,900 6.200 2013-05-29
957 2013-05-27 2,522,000 -2,000 2.72 92,760,000 15,384,200 6.100 2013-05-23
958 2013-05-24 2,524,000 -500 2.72 92,760,000 15,396,400 6.100 2013-05-22
959 2013-05-23 2,524,500 -10,500 2.72 92,760,000 15,651,900 6.200 2013-05-21
960 2013-05-22 2,535,000 -8,000 2.73 92,760,000 15,210,000 6.000 2013-05-20
961 2013-05-20 2,543,000 2,000 2.74 92,760,000 15,512,300 6.100 2013-05-15
962 2013-05-16 2,541,000 -6,500 2.74 92,760,000 15,754,200 6.200 2013-05-14
963 2013-05-09 2,547,500 500 2.75 92,760,000 17,068,250 6.700 2013-05-07
964 2013-05-07 2,547,000 -1,000 2.75 92,760,000 17,574,300 6.900 2013-05-03
965 2013-04-30 2,548,000 2,000 2.75 92,760,000 15,797,600 6.200 2013-04-26
966 2013-04-26 2,546,000 5,000 2.74 92,760,000 16,039,800 6.300 2013-04-24
967 2013-04-24 2,541,000 17,500 2.74 92,760,000 15,500,100 6.100 2013-04-22
968 2013-04-23 2,523,500 -2,000 2.72 92,760,000 15,898,050 6.300 2013-04-19
969 2013-04-22 2,525,500 10,000 2.72 92,760,000 15,910,650 6.300 2013-04-18
970 2013-04-19 2,515,500 4,000 2.71 92,760,000 16,099,200 6.400 2013-04-17
971 2013-04-18 2,511,500 15,000 2.71 92,760,000 16,073,600 6.400 2013-04-16
972 2013-04-17 2,496,500 -500 2.69 92,760,000 16,227,250 6.500 2013-04-15
973 2013-04-16 2,497,000 5,000 2.69 92,760,000 16,480,200 6.600 2013-04-12
974 2013-04-15 2,492,000 14,000 2.69 92,760,000 16,447,200 6.600 2013-04-11
975 2013-04-12 2,478,000 5,000 2.67 92,760,000 17,098,200 6.900 2013-04-10
976 2013-04-11 2,473,000 125,500 2.67 92,760,000 17,311,000 7.000 2013-04-09
977 2013-04-10 2,347,500 11,000 2.53 92,760,000 16,667,250 7.100 2013-04-08
978 2013-04-09 2,336,500 -5,500 2.52 92,760,000 16,121,850 6.900 2013-04-05
979 2013-04-05 2,342,000 3,000 2.52 92,760,000 17,096,600 7.300 2013-04-02
980 2013-04-03 2,339,000 3,500 2.52 92,760,000 17,308,600 7.400 2013-03-28
981 2013-03-28 2,335,500 -2,000 2.52 92,760,000 17,749,800 7.600 2013-03-26
982 2013-03-27 2,337,500 3,000 2.52 92,760,000 17,998,750 7.700 2013-03-25
983 2013-03-26 2,334,500 20,000 2.52 92,760,000 17,742,200 7.600 2013-03-22
984 2013-03-25 2,314,500 20,500 2.50 92,760,000 18,053,100 7.800 2013-03-21
985 2013-03-22 2,294,000 1,500 2.47 92,760,000 18,352,000 8.000 2013-03-20
986 2013-03-21 2,292,500 16,000 2.47 92,760,000 18,110,750 7.900 2013-03-19
987 2013-03-20 2,276,500 -1,000 2.45 92,760,000 18,667,300 8.200 2013-03-18
988 2013-03-14 2,277,500 40,500 2.46 92,760,000 20,725,250 9.100 2013-03-12
989 2013-03-13 2,237,000 37,500 2.41 92,760,000 20,804,100 9.300 2013-03-11
990 2013-03-12 2,199,500 -13,500 2.37 92,760,000 21,115,200 9.600 2013-03-08
991 2013-03-11 2,213,000 2,000 2.39 92,760,000 21,023,500 9.500 2013-03-07
992 2013-03-08 2,211,000 13,000 2.38 92,760,000 21,446,700 9.700 2013-03-06
993 2013-03-07 2,198,000 -6,000 2.37 92,760,000 21,320,600 9.700 2013-03-05
994 2013-03-06 2,204,000 500 2.38 92,760,000 21,378,800 9.700 2013-03-04
995 2013-03-05 2,203,500 -37,000 2.38 92,760,000 21,814,650 9.900 2013-03-01
996 2013-03-04 2,240,500 -25,500 2.42 92,760,000 21,732,850 9.700 2013-02-28
997 2013-03-01 2,266,000 23,000 2.44 92,760,000 21,300,400 9.400 2013-02-27
998 2013-02-28 2,243,000 14,000 2.42 92,760,000 20,187,000 9.000 2013-02-26
999 2013-02-27 2,229,000 -7,500 2.40 92,760,000 21,398,400 9.600 2013-02-25
1000 2013-02-26 2,236,500 -500 2.41 92,760,000 21,246,750 9.500 2013-02-22
1001 2013-02-25 2,237,000 -10,000 2.41 92,760,000 21,251,500 9.500 2013-02-21
1002 2013-02-22 2,247,000 -2,000 2.42 92,760,000 21,795,900 9.700 2013-02-20
1003 2013-02-21 2,249,000 10,000 2.42 92,760,000 21,815,300 9.700 2013-02-19
1004 2013-02-20 2,239,000 -9,000 2.41 92,760,000 21,718,300 9.700 2013-02-18
1005 2013-02-18 2,248,000 -1,000 2.42 92,760,000 21,805,600 9.700 2013-02-14
1006 2013-02-15 2,249,000 -9,000 2.42 92,760,000 21,365,500 9.500 2013-02-08
1007 2013-02-14 2,258,000 -25,500 2.43 92,760,000 20,773,600 9.200 2013-02-07
1008 2013-02-08 2,283,500 -7,000 2.46 92,760,000 20,094,800 8.800 2013-02-06
1009 2013-02-05 2,290,500 6,000 2.47 92,760,000 18,324,000 8.000 2013-02-01
1010 2013-02-04 2,284,500 -2,000 2.46 92,760,000 18,504,450 8.100 2013-01-31
1011 2013-02-01 2,286,500 500 2.46 92,760,000 18,292,000 8.000 2013-01-30
1012 2013-01-30 2,286,000 -2,000 2.46 92,760,000 18,516,600 8.100 2013-01-28
1013 2013-01-28 2,288,000 7,500 2.47 92,760,000 18,075,200 7.900 2013-01-24
1014 2013-01-25 2,280,500 -500 2.46 92,760,000 18,472,050 8.100 2013-01-23
1015 2013-01-24 2,281,000 7,500 2.46 92,760,000 18,019,900 7.900 2013-01-22
1016 2013-01-23 2,273,500 24,000 2.45 92,760,000 19,552,100 8.600 2013-01-21
1017 2013-01-22 2,249,500 31,000 2.43 92,760,000 19,570,650 8.700 2013-01-18
1018 2013-01-21 2,218,500 50,000 2.39 92,760,000 19,522,800 8.800 2013-01-17
1019 2013-01-18 2,168,500 2,000 2.34 92,760,000 19,516,500 9.000 2013-01-16
1020 2013-01-15 2,166,500 -2,000 2.34 92,760,000 19,931,800 9.200 2013-01-11
1021 2013-01-14 2,168,500 2,000 2.34 92,760,000 19,950,200 9.200 2013-01-10
1022 2013-01-11 2,166,500 2,000 2.34 92,760,000 19,715,150 9.100 2013-01-09
1023 2013-01-10 2,164,500 11,000 2.33 92,760,000 19,696,950 9.100 2013-01-08
1024 2013-01-09 2,153,500 -4,500 2.32 92,760,000 19,812,200 9.200 2013-01-07
1025 2013-01-08 2,158,000 5,000 2.33 92,760,000 20,285,200 9.400 2013-01-04
1026 2013-01-07 2,153,000 6,000 2.32 92,760,000 20,453,500 9.500 2013-01-03
1027 2013-01-04 2,147,000 -5,000 2.31 92,760,000 20,181,800 9.400 2013-01-02
1028 2013-01-02 2,152,000 -1,500 2.32 92,760,000 20,444,000 9.500 2012-12-27
1029 2012-12-28 2,153,500 -1,000 2.32 92,760,000 19,812,200 9.200 2012-12-21
1030 2012-12-27 2,154,500 -1,500 2.32 92,760,000 20,252,300 9.400 2012-12-20
1031 2012-12-20 2,156,000 -6,000 2.32 92,760,000 20,482,000 9.500 2012-12-18
1032 2012-12-19 2,162,000 11,000 2.33 92,760,000 20,539,000 9.500 2012-12-17
1033 2012-12-18 2,151,000 -3,000 2.32 92,760,000 20,219,400 9.400 2012-12-14
1034 2012-12-17 2,154,000 1,000 2.32 92,760,000 19,601,400 9.100 2012-12-13
1035 2012-12-14 2,153,000 2,500 2.32 92,760,000 20,022,900 9.300 2012-12-12
1036 2012-12-12 2,150,500 -2,000 2.32 92,760,000 19,354,500 9.000 2012-12-10
1037 2012-12-11 2,152,500 1,000 2.32 92,760,000 19,372,500 9.000 2012-12-07
1038 2012-12-10 2,151,500 -10,000 2.32 92,760,000 19,148,350 8.900 2012-12-06
1039 2012-12-07 2,161,500 10,500 2.33 92,760,000 19,669,650 9.100 2012-12-05
1040 2012-12-06 2,151,000 -4,500 2.32 92,760,000 19,574,100 9.100 2012-12-04
1041 2012-12-05 2,155,500 -2,500 2.32 92,760,000 19,399,500 9.000 2012-12-03
1042 2012-12-04 2,158,000 -1,000 2.33 92,760,000 19,853,600 9.200 2012-11-30
1043 2012-12-03 2,159,000 2,000 2.33 92,760,000 19,431,000 9.000 2012-11-29
1044 2012-11-30 2,157,000 2,000 2.33 92,760,000 19,628,700 9.100 2012-11-28
1045 2012-11-29 2,155,000 -500 2.32 92,760,000 19,826,000 9.200 2012-11-27
1046 2012-11-22 2,155,500 26,000 2.32 92,760,000 20,477,250 9.500 2012-11-20
1047 2012-11-21 2,129,500 3,000 2.30 92,760,000 19,378,450 9.100 2012-11-19
1048 2012-11-19 2,126,500 2,000 2.29 92,760,000 20,627,050 9.700 2012-11-15
1049 2012-11-16 2,124,500 -17,000 2.29 92,760,000 20,607,650 9.700 2012-11-14
1050 2012-11-15 2,141,500 -2,500 2.31 92,760,000 20,986,700 9.800 2012-11-13
1051 2012-11-14 2,144,000 -29,000 2.31 92,760,000 21,225,600 9.900 2012-11-12
1052 2012-11-13 2,173,000 -2,500 2.34 92,760,000 20,426,200 9.400 2012-11-09
1053 2012-11-12 2,175,500 -2,000 2.35 92,760,000 20,667,250 9.500 2012-11-08
1054 2012-11-09 2,177,500 -5,500 2.35 92,760,000 21,121,750 9.700 2012-11-07
1055 2012-11-08 2,183,000 -4,500 2.35 92,760,000 20,956,800 9.600 2012-11-06
1056 2012-11-07 2,187,500 1,000 2.36 92,760,000 21,218,750 9.700 2012-11-05
1057 2012-11-06 2,186,500 -9,500 2.36 92,760,000 20,990,400 9.600 2012-11-02
1058 2012-11-05 2,196,000 1,000 2.37 92,760,000 21,081,600 9.600 2012-11-01
1059 2012-11-02 2,195,000 -3,500 2.37 92,760,000 20,633,000 9.400 2012-10-31
1060 2012-11-01 2,198,500 -1,000 2.37 92,760,000 20,665,900 9.400 2012-10-30
1061 2012-10-30 2,199,500 6,000 2.37 92,760,000 21,335,150 9.700 2012-10-26
1062 2012-10-29 2,193,500 -26,500 2.36 92,760,000 20,618,900 9.400 2012-10-25
1063 2012-10-26 2,220,000 12,500 2.39 92,760,000 19,536,000 8.800 2012-10-24
1064 2012-10-25 2,207,500 6,000 2.38 92,760,000 20,309,000 9.200 2012-10-22
1065 2012-10-24 2,201,500 -65,500 2.37 92,760,000 22,675,450 10.30 2012-10-19
1066 2012-10-22 2,267,000 -26,000 2.44 92,760,000 22,670,000 10.00 2012-10-18
1067 2012-10-19 2,293,000 -3,000 2.47 92,760,000 21,783,500 9.500 2012-10-17
1068 2012-10-18 2,296,000 4,000 2.48 92,760,000 20,664,000 9.000 2012-10-16
1069 2012-10-17 2,292,000 -3,000 2.47 92,760,000 20,169,600 8.800 2012-10-15
1070 2012-10-16 2,295,000 -2,500 2.47 92,760,000 19,507,500 8.500 2012-10-12
1071 2012-10-15 2,297,500 -1,500 2.48 92,760,000 17,231,250 7.500 2012-10-11
1072 2012-10-12 2,299,000 -6,500 2.48 92,760,000 16,093,000 7.000 2012-10-10
1073 2012-10-11 2,305,500 -6,000 2.49 92,760,000 16,138,500 7.000 2012-10-09
1074 2012-10-10 2,311,500 -10,000 2.49 92,760,000 16,180,500 7.000 2012-10-08
1075 2012-10-09 2,321,500 12,000 2.50 92,760,000 16,714,800 7.200 2012-10-05
1076 2012-10-08 2,309,500 -5,000 2.49 92,760,000 16,628,400 7.200 2012-10-04
1077 2012-10-05 2,314,500 10,500 2.50 92,760,000 16,432,950 7.100 2012-10-03
1078 2012-10-04 2,304,000 -7,000 2.48 92,760,000 17,049,600 7.400 2012-09-28
1079 2012-10-03 2,311,000 11,000 2.49 92,760,000 17,563,600 7.600 2012-09-27
1080 2012-09-28 2,300,000 9,500 2.48 92,760,000 16,100,000 7.000 2012-09-26
1081 2012-09-27 2,290,500 6,000 2.47 92,760,000 16,491,600 7.200 2012-09-25
1082 2012-09-26 2,284,500 24,000 2.46 92,760,000 16,219,950 7.100 2012-09-24
1083 2012-09-25 2,260,500 6,500 2.44 92,760,000 16,275,600 7.200 2012-09-21
1084 2012-09-24 2,254,000 5,000 2.43 92,760,000 15,778,000 7.000 2012-09-20
1085 2012-09-21 2,249,000 -2,000 2.42 92,760,000 14,843,400 6.600 2012-09-19
1086 2012-09-20 2,251,000 11,500 2.43 92,760,000 14,181,300 6.300 2012-09-18
1087 2012-09-19 2,239,500 5,500 2.41 92,760,000 14,332,800 6.400 2012-09-17
1088 2012-09-18 2,234,000 27,000 2.41 92,760,000 15,191,200 6.800 2012-09-14
1089 2012-09-13 2,207,000 2,000 2.38 92,760,000 13,462,700 6.100 2012-09-11
1090 2012-09-12 2,205,000 -4,500 2.38 92,760,000 13,891,500 6.300 2012-09-10
1091 2012-09-10 2,209,500 1,000 2.38 92,760,000 11,931,300 5.400 2012-09-06
1092 2012-09-07 2,208,500 7,500 2.38 92,760,000 13,030,150 5.900 2012-09-05
1093 2012-09-03 2,201,000 4,000 2.37 92,760,000 13,206,000 6.000 2012-08-30
1094 2012-08-31 2,197,000 500 2.37 92,760,000 13,182,000 6.000 2012-08-29
1095 2012-08-23 2,196,500 1,500 2.37 92,760,000 14,496,900 6.600 2012-08-21
1096 2012-08-22 2,195,000 1,500 2.37 92,760,000 15,145,500 6.900 2012-08-20
1097 2012-08-21 2,193,500 -3,000 2.36 92,760,000 14,477,100 6.600 2012-08-17
1098 2012-08-15 2,196,500 6,000 2.37 92,760,000 13,398,650 6.100 2012-08-13
1099 2012-08-14 2,190,500 1,000 2.36 92,760,000 13,800,150 6.300 2012-08-10
1100 2012-08-13 2,189,500 -500 2.36 92,760,000 13,574,900 6.200 2012-08-09
1101 2012-08-10 2,190,000 3,000 2.36 92,760,000 13,578,000 6.200 2012-08-08
1102 2012-08-09 2,187,000 8,000 2.36 92,760,000 13,559,400 6.200 2012-08-07
1103 2012-08-08 2,179,000 3,000 2.35 92,760,000 13,945,600 6.400 2012-08-06
1104 2012-08-06 2,176,000 -2,000 2.35 92,760,000 13,056,000 6.000 2012-08-02
1105 2012-07-31 2,178,000 10,000 2.35 92,760,000 14,157,000 6.500 2012-07-27
1106 2012-07-30 2,168,000 10,000 2.34 92,760,000 13,875,200 6.400 2012-07-26
1107 2012-07-25 2,158,000 -5,500 2.33 92,760,000 14,242,800 6.600 2012-07-23
1108 2012-07-24 2,163,500 10,000 2.33 92,760,000 13,413,700 6.200 2012-07-20
1109 2012-07-23 2,153,500 -2,000 2.32 92,760,000 13,567,050 6.300 2012-07-19
1110 2012-07-13 2,155,500 -16,000 2.32 92,760,000 15,088,500 7.000 2012-07-11
1111 2012-07-12 2,171,500 15,000 2.34 92,760,000 15,200,500 7.000 2012-07-10
1112 2012-07-11 2,156,500 3,000 2.32 92,760,000 13,801,600 6.400 2012-07-09
1113 2012-07-10 2,153,500 10,000 2.32 92,760,000 14,428,450 6.700 2012-07-06
1114 2012-07-09 2,143,500 8,000 2.31 92,760,000 14,575,800 6.800 2012-07-05
1115 2012-07-06 2,135,500 -9,000 2.30 92,760,000 15,162,050 7.100 2012-07-04
1116 2012-07-05 2,144,500 1,500 2.31 92,760,000 15,011,500 7.000 2012-07-03
1117 2012-07-03 2,143,000 23,500 2.31 92,760,000 14,786,700 6.900 2012-06-28
1118 2012-06-29 2,119,500 4,500 2.28 92,760,000 15,684,300 7.400 2012-06-27
1119 2012-06-28 2,115,000 6,000 2.28 92,760,000 15,862,500 7.500 2012-06-26
1120 2012-06-27 2,109,000 -3,000 2.27 92,760,000 15,817,500 7.500 2012-06-25
1121 2012-06-22 2,112,000 -1,000 2.28 92,760,000 17,318,400 8.200 2012-06-20
1122 2012-06-21 2,113,000 7,000 2.28 92,760,000 17,115,300 8.100 2012-06-19
1123 2012-06-20 2,106,000 28,000 2.27 92,760,000 16,848,000 8.000 2012-06-18
1124 2012-06-18 2,078,000 2,000 2.24 92,760,000 16,208,400 7.800 2012-06-14
1125 2012-06-15 2,076,000 500 2.24 92,760,000 15,777,600 7.600 2012-06-13
1126 2012-06-13 2,075,500 4,000 2.24 92,760,000 16,188,900 7.800 2012-06-11
1127 2012-06-12 2,071,500 25,500 2.23 92,760,000 15,743,400 7.600 2012-06-08
1128 2012-06-11 2,046,000 9,500 2.21 92,760,000 16,368,000 8.000 2012-06-07
1129 2012-06-08 2,036,500 -3,000 2.20 92,760,000 16,902,950 8.300 2012-06-06
1130 2012-06-07 2,039,500 5,000 2.20 92,760,000 17,131,800 8.400 2012-06-05
1131 2012-06-05 2,034,500 15,000 2.19 92,760,000 18,310,500 9.000 2012-06-01
1132 2012-06-04 2,019,500 1,000 2.18 92,760,000 18,781,350 9.300 2012-05-31
1133 2012-05-31 2,018,500 -6,000 2.18 92,760,000 18,772,050 9.300 2012-05-29
1134 2012-05-30 2,024,500 -1,000 2.18 92,760,000 19,232,750 9.500 2012-05-28
1135 2012-05-29 2,025,500 10,000 2.18 92,760,000 19,242,250 9.500 2012-05-25
1136 2012-05-28 2,015,500 12,500 2.17 92,760,000 18,542,600 9.200 2012-05-24
1137 2012-05-25 2,003,000 7,000 2.16 92,760,000 18,227,300 9.100 2012-05-23
1138 2012-05-24 1,996,000 4,000 2.15 92,760,000 18,562,800 9.300 2012-05-22
1139 2012-05-23 1,992,000 2,500 2.15 92,760,000 18,326,400 9.200 2012-05-21
1140 2012-05-22 1,989,500 -6,000 2.14 92,760,000 18,104,450 9.100 2012-05-18
1141 2012-05-18 1,995,500 9,500 2.15 92,760,000 18,558,150 9.300 2012-05-16
1142 2012-05-17 1,986,000 4,500 2.14 92,760,000 19,264,200 9.700 2012-05-15
1143 2012-05-16 1,981,500 500 2.14 92,760,000 19,220,550 9.700 2012-05-14
1144 2012-05-15 1,981,000 5,000 2.14 92,760,000 19,413,800 9.800 2012-05-11
1145 2012-05-14 1,976,000 3,000 2.13 92,760,000 19,364,800 9.800 2012-05-10
1146 2012-05-10 1,973,000 50,000 2.13 92,760,000 19,138,100 9.700 2012-05-08
1147 2012-05-09 1,923,000 16,500 2.07 92,760,000 18,653,100 9.700 2012-05-07
1148 2012-05-08 1,906,500 5,000 2.06 92,760,000 19,065,000 10.00 2012-05-04
1149 2012-05-07 1,901,500 15,500 2.05 92,760,000 19,015,000 10.00 2012-05-03
1150 2012-05-04 1,886,000 8,000 2.03 92,760,000 19,048,600 10.10 2012-05-02
1151 2012-04-30 1,878,000 13,500 2.02 92,760,000 18,592,200 9.900 2012-04-26
1152 2012-04-27 1,864,500 1,500 2.01 92,760,000 19,390,800 10.40 2012-04-25
1153 2012-04-26 1,863,000 125,000 2.01 92,760,000 20,865,600 11.20 2012-04-24
1154 2012-04-25 1,738,000 1,000 1.87 92,760,000 16,163,400 9.300 2012-04-23
1155 2012-04-24 1,737,000 4,000 1.87 92,760,000 16,327,800 9.400 2012-04-20
1156 2012-04-23 1,733,000 3,000 1.87 92,760,000 16,810,100 9.700 2012-04-19
1157 2012-04-19 1,730,000 1,000 1.87 92,760,000 17,127,000 9.900 2012-04-17
1158 2012-04-18 1,729,000 2,500 1.86 92,760,000 16,944,200 9.800 2012-04-16
1159 2012-04-17 1,726,500 7,000 1.86 92,760,000 17,437,650 10.10 2012-04-13
1160 2012-04-16 1,719,500 -1,000 1.85 92,760,000 17,366,950 10.10 2012-04-12
1161 2012-04-13 1,720,500 -3,000 1.85 92,760,000 16,516,800 9.600 2012-04-11
1162 2012-04-12 1,723,500 31,500 1.86 92,760,000 17,062,650 9.900 2012-04-10
1163 2012-04-11 1,692,000 6,500 1.82 92,760,000 17,935,200 10.60 2012-04-05
1164 2012-04-10 1,685,500 32,500 1.82 92,760,000 18,371,950 10.90 2012-04-03
1165 2012-04-05 1,653,000 181,000 1.78 92,760,000 19,505,400 11.80 2012-04-02
1166 2012-04-03 1,472,000 13,000 1.59 92,760,000 23,699,200 16.10 2012-03-30
1167 2012-04-02 1,459,000 53,000 1.57 92,760,000 24,657,100 16.90 2012-03-29
1168 2012-03-30 1,406,000 -4,500 1.52 92,760,000 24,886,200 17.70 2012-03-28
1169 2012-03-29 1,410,500 13,500 1.52 92,760,000 25,389,000 18.00 2012-03-27
1170 2012-03-28 1,397,000 -12,000 1.51 92,760,000 24,726,900 17.70 2012-03-26
1171 2012-03-27 1,409,000 -18,500 1.52 92,760,000 25,221,100 17.90 2012-03-23
1172 2012-03-26 1,427,500 -1,000 1.54 92,760,000 25,837,750 18.10 2012-03-22
1173 2012-03-23 1,428,500 51,500 1.54 92,760,000 25,713,000 18.00 2012-03-21
1174 2012-03-22 1,377,000 22,000 1.48 92,760,000 22,720,500 16.50 2012-03-20
1175 2012-03-21 1,355,000 -2,000 1.46 92,760,000 24,119,000 17.80 2012-03-19
1176 2012-03-20 1,357,000 5,500 1.46 92,760,000 24,426,000 18.00 2012-03-16
1177 2012-03-19 1,351,500 20,500 1.46 92,760,000 24,191,850 17.90 2012-03-15
1178 2012-03-16 1,331,000 16,000 1.43 92,760,000 24,623,500 18.50 2012-03-14
1179 2012-03-15 1,315,000 31,000 1.42 92,760,000 24,459,000 18.60 2012-03-13
1180 2012-03-14 1,284,000 -1,000 1.38 92,760,000 24,396,000 19.00 2012-03-12
1181 2012-03-13 1,285,000 3,000 1.39 92,760,000 24,029,500 18.70 2012-03-09
1182 2012-03-12 1,282,000 13,000 1.38 92,760,000 23,332,400 18.20 2012-03-08
1183 2012-03-09 1,269,000 13,000 1.37 92,760,000 22,842,000 18.00 2012-03-07
1184 2012-03-08 1,256,000 22,000 1.35 92,760,000 23,864,000 19.00 2012-03-06
1185 2012-03-07 1,234,000 -19,500 1.33 92,760,000 23,199,200 18.80 2012-03-05
1186 2012-03-06 1,253,500 -28,500 1.35 92,760,000 22,813,700 18.20 2012-03-02
1187 2012-03-05 1,282,000 -76,500 1.38 92,760,000 23,076,000 18.00 2012-03-01
1188 2012-03-02 1,358,500 -32,000 1.46 92,760,000 22,551,100 16.60 2012-02-29
1189 2012-03-01 1,390,500 -54,000 1.50 92,760,000 22,943,250 16.50 2012-02-28
1190 2012-02-29 1,444,500 -6,500 1.56 92,760,000 23,834,250 16.50 2012-02-27
1191 2012-02-28 1,451,000 10,000 1.56 92,760,000 23,506,200 16.20 2012-02-24
1192 2012-02-24 1,441,000 -21,000 1.55 92,760,000 23,488,300 16.30 2012-02-22
1193 2012-02-23 1,462,000 14,000 1.58 92,760,000 23,830,600 16.30 2012-02-21
1194 2012-02-22 1,448,000 1,000 1.56 92,760,000 24,036,800 16.60 2012-02-20
1195 2012-02-21 1,447,000 -56,500 1.56 92,760,000 24,454,300 16.90 2012-02-17
1196 2012-02-20 1,503,500 -10,000 1.62 92,760,000 25,258,800 16.80 2012-02-16
1197 2012-02-17 1,513,500 -53,500 1.63 92,760,000 26,334,900 17.40 2012-02-15
1198 2012-02-16 1,567,000 -5,000 1.69 92,760,000 27,422,500 17.50 2012-02-14
1199 2012-02-15 1,572,000 -28,000 1.69 92,760,000 24,680,400 15.70 2012-02-13
1200 2012-02-14 1,600,000 1,000 1.72 92,760,000 25,760,000 16.10 2012-02-10
1201 2012-02-13 1,599,000 -3,000 1.72 92,760,000 26,703,300 16.70 2012-02-09
1202 2012-02-10 1,602,000 -12,500 1.73 92,760,000 27,073,800 16.90 2012-02-08
1203 2012-02-09 1,614,500 23,500 1.74 92,760,000 26,639,250 16.50 2012-02-07
1204 2012-02-08 1,591,000 45,000 1.72 92,760,000 26,569,700 16.70 2012-02-06
1205 2012-02-07 1,546,000 16,000 1.67 92,760,000 25,199,800 16.30 2012-02-03
1206 2012-02-06 1,530,000 -29,000 1.65 92,760,000 25,857,000 16.90 2012-02-02
1207 2012-02-03 1,559,000 -21,000 1.68 92,760,000 24,788,100 15.90 2012-02-01
1208 2012-02-02 1,580,000 -89,500 1.70 92,760,000 24,490,000 15.50 2012-01-31
1209 2012-02-01 1,669,500 -87,000 1.80 92,760,000 24,541,650 14.70 2012-01-30
1210 2012-01-31 1,756,500 -19,000 1.89 92,760,000 26,874,450 15.30 2012-01-27
1211 2012-01-30 1,775,500 -20,000 1.91 92,760,000 25,389,650 14.30 2012-01-26
1212 2012-01-26 1,795,500 500 1.94 92,760,000 21,905,100 12.20 2012-01-19
1213 2012-01-19 1,795,000 -1,000 1.94 92,760,000 22,258,000 12.40 2012-01-17
1214 2012-01-17 1,796,000 5,000 1.94 92,760,000 23,168,400 12.90 2012-01-13
1215 2012-01-16 1,791,000 -3,000 1.93 92,760,000 23,641,200 13.20 2012-01-12
1216 2012-01-13 1,794,000 -2,500 1.93 92,760,000 22,425,000 12.50 2012-01-11
1217 2012-01-12 1,796,500 -5,500 1.94 92,760,000 22,456,250 12.50 2012-01-10
1218 2012-01-11 1,802,000 -20,000 1.94 92,760,000 21,984,400 12.20 2012-01-09
1219 2012-01-10 1,822,000 -1,000 1.96 92,760,000 24,050,400 13.20 2012-01-06
1220 2012-01-09 1,823,000 6,500 1.97 92,760,000 24,063,600 13.20 2012-01-05
1221 2012-01-05 1,816,500 8,500 1.96 92,760,000 24,522,750 13.50 2012-01-03
1222 2012-01-04 1,808,000 1,000 1.95 92,760,000 23,323,200 12.90 2011-12-30
1223 2011-12-30 1,807,000 -10,000 1.95 92,760,000 24,575,200 13.60 2011-12-28
1224 2011-12-29 1,817,000 6,000 1.96 92,760,000 23,802,700 13.10 2011-12-23
1225 2011-12-23 1,811,000 -18,000 1.95 92,760,000 24,086,300 13.30 2011-12-21
1226 2011-12-21 1,829,000 -7,500 1.97 92,760,000 25,057,300 13.70 2011-12-19
1227 2011-12-20 1,836,500 -17,500 1.98 92,760,000 25,343,700 13.80 2011-12-16
1228 2011-12-19 1,854,000 38,500 2.00 92,760,000 22,989,600 12.40 2011-12-15
1229 2011-12-16 1,815,500 -4,500 1.96 92,760,000 22,149,100 12.20 2011-12-14
1230 2011-12-14 1,820,000 1,500 1.96 92,760,000 18,928,000 10.40 2011-12-12
1231 2011-12-13 1,818,500 8,500 1.96 92,760,000 19,094,250 10.50 2011-12-09
1232 2011-12-09 1,810,000 6,500 1.95 92,760,000 19,729,000 10.90 2011-12-07
1233 2011-12-08 1,803,500 -1,000 1.94 92,760,000 19,658,150 10.90 2011-12-06
1234 2011-12-07 1,804,500 -3,000 1.95 92,760,000 18,947,250 10.50 2011-12-05
1235 2011-11-25 1,807,500 1,500 1.95 92,760,000 16,990,500 9.400 2011-11-23
1236 2011-11-24 1,806,000 -2,000 1.95 92,760,000 16,976,400 9.400 2011-11-22
1237 2011-11-21 1,808,000 5,000 1.95 92,760,000 16,995,200 9.400 2011-11-17
1238 2011-11-04 1,803,000 3,000 1.94 92,760,000 17,128,500 9.500 2011-11-02
1239 2011-11-02 1,800,000 12,000 1.94 92,760,000 17,460,000 9.700 2011-10-31
1240 2011-11-01 1,788,000 1,000 1.93 92,760,000 17,701,200 9.900 2011-10-28
1241 2011-10-28 1,787,000 5,000 1.93 92,760,000 17,870,000 10.00 2011-10-26
1242 2011-10-20 1,782,000 -7,500 1.92 92,760,000 17,285,400 9.700 2011-10-18
1243 2011-10-14 1,789,500 10,500 1.93 92,760,000 16,821,300 9.400 2011-10-12
1244 2011-10-12 1,779,000 -9,000 1.92 92,760,000 17,256,300 9.700 2011-10-10
1245 2011-10-11 1,788,000 3,000 1.93 92,760,000 16,807,200 9.400 2011-10-07
1246 2011-10-10 1,785,000 5,500 1.92 92,760,000 17,314,500 9.700 2011-10-06
1247 2011-10-06 1,779,500 4,000 1.92 92,760,000 18,150,900 10.20 2011-10-03
1248 2011-10-04 1,775,500 -26,500 1.91 92,760,000 19,175,400 10.80 2011-09-30
1249 2011-10-03 1,802,000 -37,500 1.94 92,760,000 19,822,000 11.00 2011-09-28
1250 2011-09-30 1,839,500 20,000 1.98 92,760,000 20,970,300 11.40 2011-09-27
1251 2011-09-28 1,819,500 -21,000 1.96 92,760,000 21,106,200 11.60 2011-09-26
1252 2011-09-27 1,840,500 -22,500 1.98 92,760,000 21,901,950 11.90 2011-09-23
1253 2011-09-26 1,863,000 -17,000 2.01 92,760,000 22,356,000 12.00 2011-09-22
1254 2011-09-23 1,880,000 -6,500 2.03 92,760,000 23,124,000 12.30 2011-09-21
1255 2011-09-22 1,886,500 47,500 2.03 92,760,000 23,581,250 12.50 2011-09-20
1256 2011-09-21 1,839,000 11,000 1.98 92,760,000 23,723,100 12.90 2011-09-19
1257 2011-09-20 1,828,000 2,000 1.97 92,760,000 24,129,600 13.20 2011-09-16
1258 2011-09-19 1,826,000 20,000 1.97 92,760,000 24,651,000 13.50 2011-09-15
1259 2011-09-16 1,806,000 -4,500 1.95 92,760,000 25,464,600 14.10 2011-09-14
1260 2011-09-07 1,810,500 3,000 1.95 92,760,000 25,890,150 14.30 2011-09-05
1261 2011-09-05 1,807,500 3,500 1.95 92,760,000 28,016,250 15.50 2011-09-01
1262 2011-09-02 1,804,000 -5,000 1.94 92,760,000 28,322,800 15.70 2011-08-31
1263 2011-09-01 1,809,000 -13,500 1.95 92,760,000 26,954,100 14.90 2011-08-30
1264 2011-08-31 1,822,500 8,500 1.96 92,760,000 24,968,250 13.70 2011-08-29
1265 2011-08-30 1,814,000 -213,500 1.96 92,760,000 24,489,000 13.50 2011-08-26
1266 2011-08-29 2,027,500 55,500 2.19 92,760,000 25,952,000 12.80 2011-08-25
1267 2011-08-26 1,972,000 54,500 2.13 92,760,000 26,622,000 13.50 2011-08-24
1268 2011-08-25 1,917,500 8,500 2.07 92,760,000 25,311,000 13.20 2011-08-23
1269 2011-08-23 1,909,000 -35,000 2.06 92,760,000 28,635,000 15.00 2011-08-19
1270 2011-08-22 1,944,000 -4,000 2.10 92,760,000 30,326,400 15.60 2011-08-18
1271 2011-08-19 1,948,000 5,000 2.10 92,760,000 32,142,000 16.50 2011-08-17
1272 2011-08-17 1,943,000 3,500 2.09 92,760,000 28,950,700 14.90 2011-08-15
1273 2011-08-16 1,939,500 -3,000 2.09 92,760,000 28,704,600 14.80 2011-08-12
1274 2011-08-12 1,942,500 3,000 2.09 92,760,000 28,166,250 14.50 2011-08-10
1275 2011-08-11 1,939,500 -165,000 2.09 92,760,000 28,704,600 14.80 2011-08-09
1276 2011-08-10 2,104,500 -3,500 2.27 92,760,000 30,094,350 14.30 2011-08-08
1277 2011-08-08 2,108,000 -2,000 2.27 92,760,000 32,884,800 15.60 2011-08-04
1278 2011-08-02 2,110,000 6,000 2.27 92,760,000 33,127,000 15.70 2011-07-29
1279 2011-07-29 2,104,000 -1,500 2.27 92,760,000 33,032,800 15.70 2011-07-27
1280 2011-07-26 2,105,500 1,500 2.27 92,760,000 33,056,350 15.70 2011-07-22
1281 2011-07-25 2,104,000 -5,000 2.27 92,760,000 31,560,000 15.00 2011-07-21
1282 2011-07-20 2,109,000 -2,000 2.27 92,760,000 31,845,900 15.10 2011-07-18
1283 2011-07-18 2,111,000 111,000 2.28 92,760,000 33,564,900 15.90 2011-07-14
1284 2011-07-15 2,000,000 -26,500 2.16 92,760,000 30,600,000 15.30 2011-07-13
1285 2011-07-14 2,026,500 32,000 2.18 92,760,000 28,168,350 13.90 2011-07-12
1286 2011-07-12 1,994,500 24,500 2.15 92,760,000 28,720,800 14.40 2011-07-08
1287 2011-07-06 1,970,000 -2,000 2.12 92,760,000 29,550,000 15.00 2011-07-04
1288 2011-07-05 1,972,000 -10,000 2.13 92,760,000 30,171,600 15.30 2011-06-30
1289 2011-07-04 1,982,000 -21,000 2.14 92,760,000 30,919,200 15.60 2011-06-29
1290 2011-06-30 2,003,000 -78,500 2.16 92,760,000 31,046,500 15.50 2011-06-28
1291 2011-06-29 2,081,500 -42,000 2.24 92,760,000 32,055,100 15.40 2011-06-27
1292 2011-06-28 2,123,500 -1,500 2.29 92,760,000 32,277,200 15.20 2011-06-24
1293 2011-06-27 2,125,000 -7,000 2.29 92,760,000 32,937,500 15.50 2011-06-23
1294 2011-06-24 2,132,000 3,000 2.30 92,760,000 33,259,200 15.60 2011-06-22
1295 2011-06-23 2,129,000 -3,000 2.30 92,760,000 32,999,500 15.50 2011-06-21
1296 2011-06-22 2,132,000 21,000 2.30 92,760,000 31,553,600 14.80 2011-06-20
1297 2011-06-21 2,111,000 -1,000 2.28 92,760,000 28,076,300 13.30 2011-06-17
1298 2011-06-16 2,112,000 5,000 2.28 92,760,000 28,934,400 13.70 2011-06-14
1299 2011-06-15 2,107,000 -27,000 2.27 92,760,000 29,076,600 13.80 2011-06-13
1300 2011-06-14 2,134,000 -17,500 2.30 92,760,000 30,302,800 14.20 2011-06-10
1301 2011-06-09 2,151,500 500 2.32 92,760,000 31,842,200 14.80 2011-06-07
1302 2011-06-08 2,151,000 5,000 2.32 92,760,000 32,265,000 15.00 2011-06-03
1303 2011-06-07 2,146,000 6,000 2.31 92,760,000 31,117,000 14.50 2011-06-02
1304 2011-06-03 2,140,000 -3,000 2.31 92,760,000 31,030,000 14.50 2011-06-01
1305 2011-06-02 2,143,000 -77,500 2.31 92,760,000 30,644,900 14.30 2011-05-31
1306 2011-05-27 2,220,500 1,000 2.39 92,760,000 32,863,400 14.80 2011-05-25
1307 2011-05-25 2,219,500 -18,000 2.39 92,760,000 33,292,500 15.00 2011-05-23
1308 2011-05-24 2,237,500 -8,500 2.41 92,760,000 33,562,500 15.00 2011-05-20
1309 2011-05-23 2,246,000 -4,000 2.42 92,760,000 34,139,200 15.20 2011-05-19
1310 2011-05-20 2,250,000 -4,000 2.43 92,760,000 33,750,000 15.00 2011-05-18
1311 2011-05-17 2,254,000 -19,500 2.43 92,760,000 34,486,200 15.30 2011-05-13
1312 2011-05-13 2,273,500 -22,000 2.45 92,760,000 35,011,900 15.40 2011-05-11
1313 2011-05-12 2,295,500 -3,000 2.47 92,760,000 35,350,700 15.40 2011-05-09
1314 2011-05-11 2,298,500 500 2.48 92,760,000 35,396,900 15.40 2011-05-06
1315 2011-05-09 2,298,000 10,000 2.48 92,760,000 35,389,200 15.40 2011-05-05
1316 2011-05-06 2,288,000 -500 2.47 92,760,000 34,320,000 15.00 2011-05-04
1317 2011-05-05 2,288,500 -3,000 2.47 92,760,000 34,327,500 15.00 2011-05-03
1318 2011-05-04 2,291,500 -121,500 2.47 92,760,000 34,372,500 15.00 2011-04-29
1319 2011-05-03 2,413,000 -6,000 2.60 92,760,000 36,195,000 15.00 2011-04-28
1320 2011-04-29 2,419,000 -3,500 2.61 92,760,000 36,285,000 15.00 2011-04-27
1321 2011-04-28 2,422,500 -500 2.61 92,760,000 37,064,250 15.30 2011-04-26
1322 2011-04-20 2,423,000 15,000 2.61 92,760,000 37,798,800 15.60 2011-04-18
1323 2011-04-15 2,408,000 23,000 2.60 92,760,000 37,564,800 15.60 2011-04-13
1324 2011-04-14 2,385,000 -6,500 2.57 92,760,000 36,729,000 15.40 2011-04-12
1325 2011-04-12 2,391,500 -4,000 2.58 92,760,000 37,546,550 15.70 2011-04-08
1326 2011-04-08 2,395,500 -241,000 2.58 92,760,000 38,328,000 16.00 2011-04-06
1327 2011-04-07 2,636,500 -2,000 2.84 92,760,000 42,184,000 16.00 2011-04-04
1328 2011-04-06 2,638,500 9,500 2.84 92,760,000 41,952,150 15.90 2011-04-01
1329 2011-04-04 2,629,000 -510,000 2.83 92,760,000 43,115,600 16.40 2011-03-31
1330 2011-04-01 3,139,000 -204,500 3.38 92,760,000 52,107,400 16.60 2011-03-30
1331 2011-03-31 3,343,500 80,000 3.60 92,760,000 55,167,750 16.50 2011-03-29
1332 2011-03-30 3,263,500 43,500 3.52 92,760,000 53,847,750 16.50 2011-03-28
1333 2011-03-29 3,220,000 206,000 3.47 92,760,000 54,096,000 16.80 2011-03-25
1334 2011-03-28 3,014,000 6,000 3.25 92,760,000 47,018,400 15.60 2011-03-24
1335 2011-03-25 3,008,000 159,000 3.24 92,760,000 46,624,000 15.50 2011-03-23
1336 2011-03-24 2,849,000 31,500 3.07 92,760,000 44,729,300 15.70 2011-03-22
1337 2011-03-23 2,817,500 5,000 3.04 92,760,000 42,544,250 15.10 2011-03-21
1338 2011-03-22 2,812,500 8,000 3.03 92,760,000 43,312,500 15.40 2011-03-18
1339 2011-03-18 2,804,500 3,000 3.02 92,760,000 43,469,750 15.50 2011-03-16
1340 2011-03-17 2,801,500 29,000 3.02 92,760,000 43,423,250 15.50 2011-03-15
1341 2011-03-16 2,772,500 106,000 2.99 92,760,000 44,637,250 16.10 2011-03-14
1342 2011-03-15 2,666,500 16,000 2.87 92,760,000 42,664,000 16.00 2011-03-11
1343 2011-03-14 2,650,500 20,500 2.86 92,760,000 42,673,050 16.10 2011-03-10
1344 2011-03-11 2,630,000 -4,000 2.84 92,760,000 43,132,000 16.40 2011-03-09
1345 2011-03-10 2,634,000 5,000 2.84 92,760,000 42,144,000 16.00 2011-03-08
1346 2011-03-09 2,629,000 -1,000 2.83 92,760,000 42,589,800 16.20 2011-03-07
1347 2011-03-08 2,630,000 -33,500 2.84 92,760,000 42,343,000 16.10 2011-03-04
1348 2011-03-07 2,663,500 23,500 2.87 92,760,000 42,616,000 16.00 2011-03-03
1349 2011-03-04 2,640,000 -19,000 2.85 92,760,000 41,712,000 15.80 2011-03-02
1350 2011-03-03 2,659,000 -5,000 2.87 92,760,000 42,544,000 16.00 2011-03-01
1351 2011-03-01 2,664,000 -12,000 2.87 92,760,000 43,423,200 16.30 2011-02-25
1352 2011-02-25 2,676,000 -500 2.88 92,760,000 43,618,800 16.30 2011-02-23
1353 2011-02-24 2,676,500 -13,500 2.89 92,760,000 42,824,000 16.00 2011-02-22
1354 2011-02-23 2,690,000 -32,000 2.90 92,760,000 44,385,000 16.50 2011-02-21
1355 2011-02-21 2,722,000 -11,000 2.93 92,760,000 47,362,800 17.40 2011-02-17
1356 2011-02-18 2,733,000 -65,500 2.95 92,760,000 47,554,200 17.40 2011-02-16
1357 2011-02-17 2,798,500 1,500 3.02 92,760,000 47,014,800 16.80 2011-02-15
1358 2011-02-16 2,797,000 3,000 3.02 92,760,000 46,989,600 16.80 2011-02-14
1359 2011-02-15 2,794,000 15,500 3.01 92,760,000 47,498,000 17.00 2011-02-11
1360 2011-02-14 2,778,500 -10,000 3.00 92,760,000 46,400,950 16.70 2011-02-10
1361 2011-02-11 2,788,500 78,000 3.01 92,760,000 47,404,500 17.00 2011-02-09
1362 2011-02-10 2,710,500 -9,500 2.92 92,760,000 46,078,500 17.00 2011-02-08
1363 2011-02-09 2,720,000 23,000 2.93 92,760,000 45,968,000 16.90 2011-02-07
1364 2011-02-08 2,697,000 11,000 2.91 92,760,000 45,039,900 16.70 2011-02-01
1365 2011-02-07 2,686,000 -29,000 2.90 92,760,000 45,393,400 16.90 2011-01-31
1366 2011-02-01 2,715,000 -60,500 2.93 92,760,000 46,969,500 17.30 2011-01-28
1367 2011-01-31 2,775,500 -13,000 2.99 92,760,000 48,016,150 17.30 2011-01-27
1368 2011-01-28 2,788,500 15,500 3.01 92,760,000 48,241,050 17.30 2011-01-26
1369 2011-01-27 2,773,000 13,000 2.99 92,760,000 47,418,300 17.10 2011-01-25
1370 2011-01-26 2,760,000 19,500 2.98 92,760,000 49,680,000 18.00 2011-01-24
1371 2011-01-25 2,740,500 7,000 2.95 92,760,000 44,670,150 16.30 2011-01-21
1372 2011-01-24 2,733,500 -1,500 2.95 92,760,000 42,369,250 15.50 2011-01-20
1373 2011-01-21 2,735,000 -5,000 2.95 92,760,000 42,119,000 15.40 2011-01-19
1374 2011-01-20 2,740,000 -167,000 2.95 92,760,000 43,840,000 16.00 2011-01-18
1375 2011-01-19 2,907,000 -56,000 3.13 92,760,000 47,965,500 16.50 2011-01-17
1376 2011-01-18 2,963,000 43,500 3.19 92,760,000 51,556,200 17.40 2011-01-14
1377 2011-01-17 2,919,500 -49,000 3.15 92,760,000 51,675,150 17.70 2011-01-13
1378 2011-01-14 2,968,500 -114,000 3.20 92,760,000 53,136,150 17.90 2011-01-12
1379 2011-01-13 3,082,500 -92,500 3.32 92,760,000 57,642,750 18.70 2011-01-11
1380 2011-01-12 3,175,000 -34,000 3.42 92,760,000 61,912,500 19.50 2011-01-10
1381 2011-01-11 3,209,000 -190,000 3.46 92,760,000 62,575,500 19.50 2011-01-07
1382 2010-12-14 3,399,000 -330,500 3.68 92,341,000 64,920,900 19.10 2010-12-10
1383 2010-12-13 3,729,500 53,500 4.04 92,341,000 66,758,050 17.90 2010-12-09
1384 2010-12-10 3,676,000 52,000 3.98 92,341,000 65,800,400 17.90 2010-12-08
1385 2010-12-09 3,624,000 -28,000 3.92 92,341,000 63,057,600 17.40 2010-12-07
1386 2010-12-08 3,652,000 -39,500 3.95 92,341,000 62,084,000 17.00 2010-12-06
1387 2010-12-07 3,691,500 -4,500 4.00 92,341,000 64,232,100 17.40 2010-12-03
1388 2010-12-06 3,696,000 -12,000 4.00 92,341,000 63,201,600 17.10 2010-12-02
1389 2010-12-03 3,708,000 36,000 4.02 92,341,000 61,552,800 16.60 2010-12-01
1390 2010-12-02 3,672,000 61,000 3.98 92,341,000 59,486,400 16.20 2010-11-30
1391 2010-12-01 3,611,000 78,500 3.91 92,341,000 56,331,600 15.60 2010-11-29
1392 2010-11-30 3,532,500 24,000 3.83 92,341,000 54,400,500 15.40 2010-11-26
1393 2010-11-29 3,508,500 -182,500 3.83 91,511,000 54,030,900 15.40 2010-11-25
1394 2010-11-26 3,691,000 -67,500 4.03 91,511,000 56,841,400 15.40 2010-11-24
1395 2010-11-25 3,758,500 -28,500 4.11 91,511,000 54,122,400 14.40 2010-11-23
1396 2010-11-24 3,787,000 -13,500 4.14 91,511,000 51,881,900 13.70 2010-11-22
1397 2010-11-23 3,800,500 94,500 4.15 91,511,000 50,166,600 13.20 2010-11-19
1398 2010-11-22 3,706,000 36,500 4.05 91,511,000 47,807,400 12.90 2010-11-18
1399 2010-11-19 3,669,500 190,500 4.01 91,511,000 44,767,900 12.20 2010-11-17
1400 2010-11-18 3,479,000 82,500 3.80 91,511,000 42,095,900 12.10 2010-11-16
1401 2010-11-17 3,396,500 14,000 3.71 91,511,000 41,097,650 12.10 2010-11-15
1402 2010-11-16 3,382,500 1,000 3.70 91,511,000 38,222,250 11.30 2010-11-12
1403 2010-11-12 3,381,500 7,500 3.70 91,511,000 33,815,000 10.00 2010-11-10
1404 2010-11-11 3,374,000 -9,000 3.69 91,511,000 33,740,000 10.00 2010-11-09
1405 2010-11-10 3,383,000 -33,500 3.70 91,511,000 34,168,300 10.10 2010-11-08
1406 2010-11-08 3,416,500 58,500 3.73 91,511,000 32,456,750 9.500 2010-11-04
1407 2010-11-05 3,358,000 -4,500 3.67 91,511,000 32,572,600 9.700 2010-11-03
1408 2010-11-04 3,362,500 -4,000 3.67 91,511,000 32,616,250 9.700 2010-11-02
1409 2010-11-03 3,366,500 -40,500 3.68 91,511,000 32,655,050 9.700 2010-11-01
1410 2010-11-02 3,407,000 -41,000 3.72 91,511,000 31,685,100 9.300 2010-10-29
1411 2010-11-01 3,448,000 -24,000 3.77 91,511,000 33,445,600 9.700 2010-10-28
1412 2010-10-29 3,472,000 -4,000 3.79 91,511,000 32,289,600 9.300 2010-10-27
1413 2010-10-28 3,476,000 -49,000 3.80 91,511,000 29,893,600 8.600 2010-10-26
1414 2010-10-27 3,525,000 -7,000 3.85 91,511,000 31,372,500 8.900 2010-10-25
1415 2010-10-21 3,532,000 -30,500 3.86 91,511,000 32,141,200 9.100 2010-10-19
1416 2010-10-20 3,562,500 -14,000 3.89 91,511,000 32,062,500 9.000 2010-10-18
1417 2010-10-18 3,576,500 -12,000 3.91 91,511,000 31,473,200 8.800 2010-10-14
1418 2010-10-15 3,588,500 -23,000 3.92 91,511,000 32,655,350 9.100 2010-10-13
1419 2010-10-14 3,611,500 -29,000 3.95 91,511,000 28,892,000 8.000 2010-10-12
1420 2010-10-13 3,640,500 -29,500 3.98 91,511,000 28,031,850 7.700 2010-10-11
1421 2010-10-12 3,670,000 30,500 4.01 91,511,000 27,525,000 7.500 2010-10-08
1422 2010-10-08 3,639,500 -26,000 3.98 91,511,000 28,388,100 7.800 2010-10-06
1423 2010-10-07 3,665,500 -5,000 4.01 91,511,000 28,590,900 7.800 2010-10-05
1424 2010-10-06 3,670,500 -14,500 4.01 91,511,000 28,996,950 7.900 2010-10-04
1425 2010-10-05 3,685,000 -3,000 4.03 91,511,000 28,743,000 7.800 2010-09-30
1426 2010-09-30 3,688,000 2,500 4.03 91,511,000 29,135,200 7.900 2010-09-28
1427 2010-09-29 3,685,500 -15,000 4.03 91,511,000 29,852,550 8.100 2010-09-27
1428 2010-09-28 3,700,500 -5,000 4.04 91,511,000 29,974,050 8.100 2010-09-24
1429 2010-09-27 3,705,500 -41,500 4.05 91,511,000 30,755,650 8.300 2010-09-22
1430 2010-09-24 3,747,000 -12,500 4.09 91,511,000 29,601,300 7.900 2010-09-21
1431 2010-09-22 3,759,500 -13,000 4.11 91,511,000 28,196,250 7.500 2010-09-20
1432 2010-09-21 3,772,500 35,000 4.12 91,511,000 26,407,500 7.000 2010-09-17
1433 2010-09-17 3,737,500 -205,500 4.08 91,511,000 27,657,500 7.400 2010-09-15
1434 2010-09-16 3,943,000 -199,500 4.31 91,511,000 31,149,700 7.900 2010-09-14
1435 2010-09-15 4,142,500 122,500 4.53 91,511,000 32,725,750 7.900 2010-09-13
1436 2010-09-14 4,020,000 -3,000 4.39 91,511,000 30,150,000 7.500 2010-09-10
1437 2010-09-13 4,023,000 -6,000 4.40 91,511,000 29,367,900 7.300 2010-09-09
1438 2010-09-08 4,029,000 -9,500 4.40 91,511,000 29,814,600 7.400 2010-09-06
1439 2010-09-07 4,038,500 -22,000 4.41 91,511,000 28,269,500 7.000 2010-09-03
1440 2010-09-06 4,060,500 5,000 4.44 91,511,000 26,393,250 6.500 2010-09-02
1441 2010-09-02 4,055,500 32,000 4.43 91,511,000 25,955,200 6.400 2010-08-31
1442 2010-09-01 4,023,500 21,500 4.40 91,511,000 25,750,400 6.400 2010-08-30
1443 2010-08-30 4,002,000 -9,500 4.37 91,511,000 26,813,400 6.700 2010-08-26
1444 2010-08-27 4,011,500 -13,000 4.38 91,511,000 26,475,900 6.600 2010-08-25
1445 2010-08-19 4,024,500 -1,000 4.40 91,511,000 26,159,250 6.500 2010-08-17
1446 2010-08-18 4,025,500 7,000 4.40 91,511,000 26,165,750 6.500 2010-08-16
1447 2010-08-17 4,018,500 3,000 4.39 91,511,000 26,120,250 6.500 2010-08-13
1448 2010-08-16 4,015,500 20,000 4.39 91,511,000 24,093,000 6.000 2010-08-12
1449 2010-08-13 3,995,500 -12,500 4.37 91,511,000 25,171,650 6.300 2010-08-11
1450 2010-08-12 4,008,000 15,000 4.38 91,511,000 26,853,600 6.700 2010-08-10
1451 2010-08-11 3,993,000 -1,000 4.36 91,511,000 28,350,300 7.100 2010-08-09
1452 2010-08-10 3,994,000 6,500 4.36 91,511,000 29,555,600 7.400 2010-08-06
1453 2010-08-09 3,987,500 -2,500 4.36 91,511,000 29,906,250 7.500 2010-08-05
1454 2010-08-06 3,990,000 2,000 4.36 91,511,000 28,329,000 7.100 2010-08-04
1455 2010-08-05 3,988,000 13,500 4.36 91,511,000 28,713,600 7.200 2010-08-03
1456 2010-08-04 3,974,500 1,000 4.34 91,511,000 29,013,850 7.300 2010-08-02
1457 2010-08-03 3,973,500 -2,500 4.34 91,511,000 29,801,250 7.500 2010-07-30
1458 2010-08-02 3,976,000 -8,500 4.34 91,511,000 30,217,600 7.600 2010-07-29
1459 2010-07-30 3,984,500 30,500 4.35 91,511,000 29,883,750 7.500 2010-07-28
1460 2010-07-29 3,954,000 -5,000 4.32 91,511,000 28,073,400 7.100 2010-07-27
1461 2010-07-28 3,959,000 3,500 4.33 91,511,000 28,108,900 7.100 2010-07-26
1462 2010-07-27 3,955,500 17,500 4.32 91,511,000 27,688,500 7.000 2010-07-23
1463 2010-07-26 3,938,000 5,000 4.30 91,511,000 27,959,800 7.100 2010-07-22
1464 2010-07-23 3,933,000 12,000 4.30 91,511,000 28,710,900 7.300 2010-07-21
1465 2010-07-22 3,921,000 -2,500 4.28 91,511,000 27,839,100 7.100 2010-07-20
1466 2010-07-21 3,923,500 -1,000 4.29 91,511,000 27,856,850 7.100 2010-07-19
1467 2010-07-20 3,924,500 10,000 4.29 91,511,000 27,863,950 7.100 2010-07-16
1468 2010-07-16 3,914,500 31,000 4.28 91,511,000 28,967,300 7.400 2010-07-14
1469 2010-07-13 3,883,500 16,000 4.24 91,511,000 27,961,200 7.200 2010-07-09
1470 2010-07-12 3,867,500 17,000 4.23 91,511,000 28,232,750 7.300 2010-07-08
1471 2010-07-08 3,850,500 -16,000 4.21 91,511,000 28,108,650 7.300 2010-07-06
1472 2010-07-07 3,866,500 -4,000 4.23 91,511,000 28,612,100 7.400 2010-07-05
1473 2010-07-06 3,870,500 -2,000 4.23 91,511,000 29,028,750 7.500 2010-07-02
1474 2010-07-05 3,872,500 1,500 4.23 91,511,000 29,043,750 7.500 2010-06-30
1475 2010-07-02 3,871,000 10,000 4.23 91,511,000 28,645,400 7.400 2010-06-29
1476 2010-06-30 3,861,000 -1,500 4.22 91,511,000 28,571,400 7.400 2010-06-28
1477 2010-06-29 3,862,500 4,500 4.22 91,511,000 28,582,500 7.400 2010-06-25
1478 2010-06-28 3,858,000 3,000 4.22 91,511,000 29,706,600 7.700 2010-06-24
1479 2010-06-25 3,855,000 2,500 4.21 91,511,000 30,069,000 7.800 2010-06-23
1480 2010-06-24 3,852,500 6,500 4.21 91,511,000 31,590,500 8.200 2010-06-22
1481 2010-06-23 3,846,000 1,000 4.20 91,511,000 30,768,000 8.000 2010-06-21
1482 2010-06-17 3,845,000 32,000 4.20 91,511,000 31,144,500 8.100 2010-06-14
1483 2010-06-15 3,813,000 2,500 4.17 91,511,000 30,504,000 8.000 2010-06-11
1484 2010-06-14 3,810,500 11,000 4.16 91,511,000 30,484,000 8.000 2010-06-10
1485 2010-06-11 3,799,500 -500 4.15 91,511,000 30,396,000 8.000 2010-06-09
1486 2010-06-10 3,800,000 3,000 4.15 91,511,000 31,160,000 8.200 2010-06-08
1487 2010-06-09 3,797,000 -17,000 4.15 91,511,000 29,996,300 7.900 2010-06-07
1488 2010-06-08 3,814,000 -12,000 4.17 91,511,000 29,749,200 7.800 2010-06-04
1489 2010-06-07 3,826,000 -500 4.18 91,511,000 29,460,200 7.700 2010-06-03
1490 2010-06-02 3,826,500 13,500 4.18 91,511,000 32,907,900 8.600 2010-05-31
1491 2010-06-01 3,813,000 -15,000 4.17 91,511,000 31,266,600 8.200 2010-05-28
1492 2010-05-31 3,828,000 19,000 4.18 91,511,000 29,092,800 7.600 2010-05-27
1493 2010-05-28 3,809,000 1,000 4.16 91,511,000 29,329,300 7.700 2010-05-26
1494 2010-05-27 3,808,000 -3,000 4.16 91,511,000 33,129,600 8.700 2010-05-25
1495 2010-05-26 3,811,000 4,500 4.16 91,511,000 33,917,900 8.900 2010-05-24
1496 2010-05-25 3,806,500 -3,000 4.16 91,511,000 33,497,200 8.800 2010-05-20
1497 2010-05-20 3,809,500 5,000 4.16 91,511,000 33,904,550 8.900 2010-05-18
1498 2010-05-19 3,804,500 1,000 4.16 91,511,000 33,860,050 8.900 2010-05-17
1499 2010-05-17 3,803,500 2,000 4.16 91,511,000 36,133,250 9.500 2010-05-13
1500 2010-05-13 3,801,500 6,000 4.15 91,511,000 36,494,400 9.600 2010-05-11
1501 2010-05-12 3,795,500 -5,000 4.15 91,511,000 37,575,450 9.900 2010-05-10
1502 2010-05-10 3,800,500 -22,000 4.15 91,511,000 38,005,000 10.00 2010-05-06
1503 2010-05-07 3,822,500 -1,000 4.18 91,511,000 36,696,000 9.600 2010-05-05
1504 2010-05-06 3,823,500 -7,000 4.18 91,511,000 36,323,250 9.500 2010-05-04
1505 2010-05-05 3,830,500 33,500 4.19 91,511,000 37,538,900 9.800 2010-05-03
1506 2010-05-04 3,797,000 8,000 4.15 91,511,000 36,830,900 9.700 2010-04-30
1507 2010-05-03 3,789,000 -5,000 4.14 91,511,000 37,511,100 9.900 2010-04-29
1508 2010-04-30 3,794,000 500 4.15 91,511,000 39,457,600 10.40 2010-04-28
1509 2010-04-29 3,793,500 74,500 4.15 91,511,000 39,831,750 10.50 2010-04-27
1510 2010-04-28 3,719,000 13,500 4.06 91,511,000 38,677,600 10.40 2010-04-26
1511 2010-04-27 3,705,500 -8,500 4.05 91,511,000 38,537,200 10.40 2010-04-23
1512 2010-04-26 3,714,000 -106,500 4.06 91,511,000 38,997,000 10.50 2010-04-22
1513 2010-04-23 3,820,500 37,500 4.17 91,511,000 39,733,200 10.40 2010-04-21
1514 2010-04-22 3,783,000 -2,000 4.13 91,511,000 39,721,500 10.50 2010-04-20
1515 2010-04-21 3,785,000 6,500 4.14 91,511,000 38,607,000 10.20 2010-04-19
1516 2010-04-20 3,778,500 77,000 4.13 91,511,000 38,540,700 10.20 2010-04-16
1517 2010-04-19 3,701,500 15,000 4.04 91,511,000 38,865,750 10.50 2010-04-15
1518 2010-04-16 3,686,500 49,000 4.03 91,511,000 39,076,900 10.60 2010-04-14
1519 2010-04-15 3,637,500 26,000 3.97 91,511,000 38,557,500 10.60 2010-04-13
1520 2010-04-14 3,611,500 1,000 3.95 91,511,000 37,559,600 10.40 2010-04-12
1521 2010-04-13 3,610,500 -92,500 3.95 91,511,000 37,188,150 10.30 2010-04-09
1522 2010-04-12 3,703,000 3,000 4.05 91,511,000 34,437,900 9.300 2010-04-08
1523 2010-04-09 3,700,000 -3,500 4.04 91,511,000 34,780,000 9.400 2010-04-07
1524 2010-04-08 3,703,500 -8,500 4.05 91,511,000 34,812,900 9.400 2010-04-01
1525 2010-04-01 3,712,000 -64,000 4.06 91,511,000 35,264,000 9.500 2010-03-30
1526 2010-03-31 3,776,000 85,000 4.13 91,511,000 36,249,600 9.600 2010-03-29
1527 2010-03-30 3,691,000 6,000 4.03 91,511,000 35,802,700 9.700 2010-03-26
1528 2010-03-29 3,685,000 23,000 4.03 91,511,000 33,902,000 9.200 2010-03-25
1529 2010-03-26 3,662,000 -1,500 4.00 91,511,000 34,789,000 9.500 2010-03-24
1530 2010-03-25 3,663,500 16,500 4.00 91,511,000 34,803,250 9.500 2010-03-23
1531 2010-03-24 3,647,000 7,500 3.99 91,511,000 33,917,100 9.300 2010-03-22
1532 2010-03-23 3,639,500 26,500 3.98 91,511,000 33,847,350 9.300 2010-03-19
1533 2010-03-22 3,613,000 7,000 3.95 91,511,000 33,239,600 9.200 2010-03-18
1534 2010-03-19 3,606,000 78,500 3.94 91,511,000 33,896,400 9.400 2010-03-17
1535 2010-03-18 3,527,500 64,000 4.24 83,211,000 33,864,000 9.600 2010-03-16
1536 2010-03-17 3,463,500 23,000 4.16 83,211,000 33,595,950 9.700 2010-03-15
1537 2010-03-16 3,440,500 19,500 4.13 83,211,000 38,877,650 11.30 2010-03-12
1538 2010-03-15 3,421,000 21,500 4.11 83,211,000 38,657,300 11.30 2010-03-11
1539 2010-03-12 3,399,500 -21,500 4.09 83,211,000 36,374,650 10.70 2010-03-10
1540 2010-03-11 3,421,000 -12,000 4.11 83,211,000 36,262,600 10.60 2010-03-09
1541 2010-03-10 3,433,000 -14,000 4.13 83,211,000 37,076,400 10.80 2010-03-08
1542 2010-03-09 3,447,000 20,500 4.14 83,211,000 37,227,600 10.80 2010-03-05
1543 2010-03-08 3,426,500 -8,000 4.12 83,211,000 35,635,600 10.40 2010-03-04
1544 2010-03-05 3,434,500 4,000 4.13 83,211,000 35,375,350 10.30 2010-03-03
1545 2010-03-04 3,430,500 14,500 4.12 83,211,000 34,991,100 10.20 2010-03-02
1546 2010-03-03 3,416,000 -3,000 4.11 83,211,000 34,160,000 10.00 2010-03-01
1547 2010-03-02 3,419,000 2,000 4.11 83,211,000 32,138,600 9.400 2010-02-26
1548 2010-03-01 3,417,000 13,500 4.11 83,211,000 32,119,800 9.400 2010-02-25
1549 2010-02-26 3,403,500 17,000 4.09 83,211,000 32,333,250 9.500 2010-02-24
1550 2010-02-25 3,386,500 -2,500 4.07 83,211,000 32,171,750 9.500 2010-02-23
1551 2010-02-24 3,389,000 -16,000 4.07 83,211,000 31,856,600 9.400 2010-02-22
1552 2010-02-23 3,405,000 11,500 4.09 83,211,000 30,985,500 9.100 2010-02-19
1553 2010-02-22 3,393,500 -2,500 4.08 83,211,000 31,559,550 9.300 2010-02-18
1554 2010-02-19 3,396,000 -20,000 4.08 83,211,000 32,262,000 9.500 2010-02-17
1555 2010-02-18 3,416,000 -11,000 4.11 83,211,000 32,110,400 9.400 2010-02-12
1556 2010-02-17 3,427,000 -6,000 4.12 83,211,000 31,871,100 9.300 2010-02-11
1557 2010-02-12 3,433,000 -7,500 4.13 83,211,000 30,897,000 9.000 2010-02-10
1558 2010-02-11 3,440,500 -6,000 4.13 83,211,000 30,620,450 8.900 2010-02-09
1559 2010-02-10 3,446,500 -29,000 4.14 83,211,000 30,329,200 8.800 2010-02-08
1560 2010-02-09 3,475,500 5,000 4.18 83,211,000 30,584,400 8.800 2010-02-05
1561 2010-02-08 3,470,500 -2,000 4.17 83,211,000 31,581,550 9.100 2010-02-04
1562 2010-02-05 3,472,500 -1,500 4.17 83,211,000 31,947,000 9.200 2010-02-03
1563 2010-02-04 3,474,000 -30,000 4.17 83,211,000 30,918,600 8.900 2010-02-02
1564 2010-02-03 3,504,000 -10,500 4.21 83,211,000 30,484,800 8.700 2010-02-01
1565 2010-02-01 3,514,500 -11,000 4.22 83,211,000 29,521,800 8.400 2010-01-28
1566 2010-01-29 3,525,500 13,000 4.24 83,211,000 28,556,550 8.100 2010-01-27
1567 2010-01-28 3,512,500 -47,000 4.22 83,211,000 28,451,250 8.100 2010-01-26
1568 2010-01-27 3,559,500 -22,500 4.28 83,211,000 27,764,100 7.800 2010-01-25
1569 2010-01-26 3,582,000 8,500 4.30 83,211,000 29,014,200 8.100 2010-01-22
1570 2010-01-22 3,573,500 5,000 4.29 83,211,000 29,302,700 8.200 2010-01-20
1571 2010-01-21 3,568,500 -64,000 4.29 83,211,000 29,975,400 8.400 2010-01-19
1572 2010-01-20 3,632,500 -500 4.37 83,211,000 31,602,750 8.700 2010-01-18
1573 2010-01-19 3,633,000 10,500 4.37 83,211,000 31,970,400 8.800 2010-01-15
1574 2010-01-18 3,622,500 8,500 4.35 83,211,000 32,240,250 8.900 2010-01-14
1575 2010-01-15 3,614,000 -5,500 4.34 83,211,000 32,526,000 9.000 2010-01-13
1576 2010-01-14 3,619,500 31,000 4.35 83,211,000 33,661,350 9.300 2010-01-12
1577 2010-01-13 3,588,500 26,000 4.31 83,211,000 31,937,650 8.900 2010-01-11
1578 2010-01-12 3,562,500 18,500 4.28 83,211,000 28,143,750 7.900 2010-01-08
1579 2010-01-11 3,544,000 -5,000 4.26 83,211,000 27,997,600 7.900 2010-01-07
1580 2010-01-08 3,549,000 -13,500 4.27 83,211,000 29,101,800 8.200 2010-01-06
1581 2010-01-07 3,562,500 19,000 4.28 83,211,000 30,281,250 8.500 2010-01-05
1582 2010-01-06 3,543,500 -10,000 4.26 83,211,000 30,828,450 8.700 2010-01-04
1583 2010-01-05 3,553,500 -23,000 4.27 83,211,000 30,204,750 8.500 2009-12-30
1584 2010-01-04 3,576,500 -3,000 4.30 83,211,000 28,969,650 8.100 2009-12-29
1585 2009-12-28 3,579,500 6,000 4.30 83,211,000 25,772,400 7.200 2009-12-22
1586 2009-12-23 3,573,500 500 4.29 83,211,000 25,729,200 7.200 2009-12-21
1587 2009-12-22 3,573,000 7,000 4.29 83,211,000 25,725,600 7.200 2009-12-18
1588 2009-12-21 3,566,000 -13,000 4.29 83,211,000 24,605,400 6.900 2009-12-17
1589 2009-12-15 3,579,000 1,500 4.30 83,211,000 27,200,400 7.600 2009-12-11
1590 2009-12-10 3,577,500 17,500 4.30 83,211,000 28,620,000 8.000 2009-12-08
1591 2009-12-09 3,560,000 6,000 4.28 83,211,000 29,548,000 8.300 2009-12-07
1592 2009-12-08 3,554,000 -22,000 4.27 83,211,000 29,853,600 8.400 2009-12-04
1593 2009-12-07 3,576,000 -4,000 4.30 83,211,000 31,111,200 8.700 2009-12-03
1594 2009-12-04 3,580,000 1,500 4.30 83,211,000 30,788,000 8.600 2009-12-02
1595 2009-12-03 3,578,500 -5,000 4.30 83,211,000 30,775,100 8.600 2009-12-01
1596 2009-12-02 3,583,500 1,000 4.31 83,211,000 31,534,800 8.800 2009-11-30
1597 2009-12-01 3,582,500 -2,000 4.31 83,211,000 30,451,250 8.500 2009-11-27
1598 2009-11-30 3,584,500 3,000 4.31 83,211,000 31,543,600 8.800 2009-11-26
1599 2009-11-27 3,581,500 2,000 4.30 83,211,000 31,517,200 8.800 2009-11-25
1600 2009-11-26 3,579,500 -1,500 4.30 83,211,000 28,993,950 8.100 2009-11-24
1601 2009-11-25 3,581,000 -3,000 4.30 83,211,000 30,438,500 8.500 2009-11-23
1602 2009-11-24 3,584,000 -1,000 4.31 83,211,000 30,822,400 8.600 2009-11-20
1603 2009-11-23 3,585,000 7,500 4.31 83,211,000 30,831,000 8.600 2009-11-19
1604 2009-11-20 3,577,500 9,500 4.30 83,211,000 31,482,000 8.800 2009-11-18
1605 2009-11-19 3,568,000 12,500 4.29 83,211,000 31,041,600 8.700 2009-11-17
1606 2009-11-18 3,555,500 17,500 4.27 83,211,000 32,710,600 9.200 2009-11-16
1607 2009-11-17 3,538,000 9,000 4.25 83,211,000 32,903,400 9.300 2009-11-13
1608 2009-11-16 3,529,000 2,500 4.24 83,211,000 32,113,900 9.100 2009-11-12
1609 2009-11-13 3,526,500 -5,000 4.24 83,211,000 33,501,750 9.500 2009-11-11
1610 2009-11-12 3,531,500 11,500 4.24 83,211,000 31,783,500 9.000 2009-11-10
1611 2009-11-11 3,520,000 21,500 4.23 83,211,000 34,496,000 9.800 2009-11-09
1612 2009-11-10 3,498,500 -36,500 4.20 83,211,000 34,285,300 9.800 2009-11-06
1613 2009-11-09 3,535,000 25,000 4.25 83,211,000 35,350,000 10.00 2009-11-05
1614 2009-10-20 3,510,000 -14,500 4.22 83,211,000 38,259,000 10.90 2009-10-16
1615 2009-10-19 3,524,500 -15,000 4.24 83,211,000 40,884,200 11.60 2009-10-15
1616 2009-10-16 3,539,500 28,000 4.25 83,211,000 41,412,150 11.70 2009-10-14
1617 2009-10-15 3,511,500 23,500 4.22 83,211,000 38,626,500 11.00 2009-10-13
1618 2009-10-14 3,488,000 -3,500 4.19 83,211,000 33,484,800 9.600 2009-10-12
1619 2009-10-13 3,491,500 -1,000 4.20 83,211,000 31,772,650 9.100 2009-10-09
1620 2009-10-12 3,492,500 3,000 4.20 83,211,000 31,432,500 9.000 2009-10-08
1621 2009-10-09 3,489,500 22,000 4.19 83,211,000 33,150,250 9.500 2009-10-07
1622 2009-10-08 3,467,500 10,000 4.17 83,211,000 32,594,500 9.400 2009-10-06
1623 2009-10-07 3,457,500 -3,000 4.16 83,211,000 31,463,250 9.100 2009-10-05
1624 2009-10-06 3,460,500 -5,500 4.16 83,211,000 30,106,350 8.700 2009-10-02
1625 2009-10-05 3,466,000 -32,000 4.17 83,211,000 27,728,000 8.000 2009-09-30
1626 2009-09-30 3,498,000 -7,500 4.20 83,211,000 26,235,000 7.500 2009-09-28
1627 2009-09-29 3,505,500 -21,500 4.21 83,211,000 26,992,350 7.700 2009-09-25
1628 2009-09-28 3,527,000 -41,500 4.24 83,211,000 26,099,800 7.400 2009-09-24
1629 2009-09-23 3,568,500 -3,000 4.29 83,211,000 26,050,050 7.300 2009-09-21
1630 2009-09-21 3,571,500 -8,500 4.29 83,211,000 27,143,400 7.600 2009-09-17
1631 2009-09-18 3,580,000 4,500 4.30 83,211,000 28,640,000 8.000 2009-09-16
1632 2009-09-17 3,575,500 -216,000 4.30 83,211,000 30,391,750 8.500 2009-09-15
1633 2009-09-16 3,791,500 -219,000 4.56 83,211,000 27,298,800 7.200 2009-09-14
1634 2009-09-15 4,010,500 -257,500 4.82 83,211,000 25,667,200 6.400 2009-09-11
1635 2009-09-14 4,268,000 -298,500 5.13 83,211,000 29,022,400 6.800 2009-09-10
1636 2009-09-11 4,566,500 -199,500 5.49 83,211,000 31,052,200 6.800 2009-09-09
1637 2009-09-10 4,766,000 -214,500 5.73 83,211,000 33,362,000 7.000 2009-09-08
1638 2009-09-09 4,980,500 -208,500 5.99 83,211,000 31,875,200 6.400 2009-09-07
1639 2009-09-08 5,189,000 -199,000 6.24 83,211,000 34,247,400 6.600 2009-09-04
1640 2009-09-07 5,388,000 -180,000 6.48 83,211,000 35,560,800 6.600 2009-09-03
1641 2009-09-04 5,568,000 -195,500 6.69 83,211,000 37,862,400 6.800 2009-09-02
1642 2009-09-03 5,763,500 -168,500 6.93 83,211,000 41,497,200 7.200 2009-09-01
1643 2009-09-02 5,932,000 -150,000 7.13 83,211,000 39,744,400 6.700 2009-08-31
1644 2009-09-01 6,082,000 -99,500 7.31 83,211,000 42,574,000 7.000 2009-08-28
1645 2009-08-31 6,181,500 -168,000 7.43 83,211,000 42,652,350 6.900 2009-08-27
1646 2009-08-28 6,349,500 -102,500 7.63 83,211,000 46,351,350 7.300 2009-08-26
1647 2009-08-27 6,452,000 -145,000 7.75 83,211,000 50,970,800 7.900 2009-08-25
1648 2009-08-26 6,597,000 -237,000 7.93 83,211,000 58,053,600 8.800 2009-08-24
1649 2009-08-25 6,834,000 -327,000 8.21 83,211,000 53,305,200 7.800 2009-08-21
1650 2009-08-24 7,161,000 -30,500 8.61 83,211,000 50,127,000 7.000 2009-08-20
1651 2009-08-21 7,191,500 -6,500 8.64 83,211,000 43,149,000 6.000 2009-08-19
1652 2009-08-20 7,198,000 500 8.65 83,211,000 38,149,400 5.300 2009-08-18
1653 2009-08-19 7,197,500 -8,000 8.65 83,211,000 41,745,500 5.800 2009-08-17
1654 2009-08-18 7,205,500 -3,500 8.66 83,211,000 46,115,200 6.400 2009-08-14
1655 2009-08-17 7,209,000 -19,000 8.66 83,211,000 42,533,100 5.900 2009-08-13
1656 2009-08-14 7,228,000 -7,500 8.69 83,211,000 43,368,000 6.000 2009-08-12
1657 2009-08-13 7,235,500 -3,000 8.70 83,211,000 45,583,650 6.300 2009-08-11
1658 2009-08-12 7,238,500 15,000 8.70 83,211,000 47,050,250 6.500 2009-08-10
1659 2009-08-07 7,223,500 2,000 8.68 83,211,000 46,230,400 6.400 2009-08-05
1660 2009-08-06 7,221,500 -2,000 8.68 83,211,000 48,384,050 6.700 2009-08-04
1661 2009-08-05 7,223,500 24,500 8.68 83,211,000 49,842,150 6.900 2009-08-03
1662 2009-08-04 7,199,000 -1,000 8.65 83,211,000 48,233,300 6.700 2009-07-31
1663 2009-08-03 7,200,000 -5,500 8.65 83,211,000 46,800,000 6.500 2009-07-30
1664 2009-07-31 7,205,500 4,000 8.66 83,211,000 46,835,750 6.500 2009-07-29
1665 2009-07-30 7,201,500 -1,500 8.65 83,211,000 46,089,600 6.400 2009-07-28
1666 2009-07-29 7,203,000 1,000 8.66 83,211,000 49,700,700 6.900 2009-07-27
1667 2009-07-28 7,202,000 3,000 8.66 83,211,000 46,092,800 6.400 2009-07-24
1668 2009-07-27 7,199,000 1,500 8.65 83,211,000 46,073,600 6.400 2009-07-23
1669 2009-07-23 7,197,500 -10,000 8.65 83,211,000 50,382,500 7.000 2009-07-21
1670 2009-07-16 7,207,500 -6,000 8.66 83,211,000 40,362,000 5.600 2009-07-14
1671 2009-07-14 7,213,500 -6,000 8.67 83,211,000 43,281,000 6.000 2009-07-10
1672 2009-07-09 7,219,500 4,500 8.68 83,211,000 47,648,700 6.600 2009-07-07
1673 2009-07-08 7,215,000 8,000 8.67 83,211,000 45,454,500 6.300 2009-07-06
1674 2009-07-03 7,207,000 10,000 8.66 83,211,000 46,845,500 6.500 2009-06-30
1675 2009-07-02 7,197,000 -16,000 8.65 83,211,000 53,977,500 7.500 2009-06-29
1676 2009-06-29 7,213,000 3,000 8.67 83,211,000 49,769,700 6.900 2009-06-25
1677 2009-06-26 7,210,000 -2,500 8.66 83,211,000 46,144,000 6.400 2009-06-24
1678 2009-06-24 7,212,500 -2,000 8.67 83,211,000 50,487,500 7.000 2009-06-22
1679 2009-06-23 7,214,500 -2,000 8.67 83,211,000 50,501,500 7.000 2009-06-19
1680 2009-06-22 7,216,500 2,500 8.67 83,211,000 50,515,500 7.000 2009-06-18
1681 2009-06-19 7,214,000 1,000 8.67 83,211,000 50,498,000 7.000 2009-06-17
1682 2009-06-17 7,213,000 1,000 8.67 83,211,000 50,491,000 7.000 2009-06-15
1683 2009-06-16 7,212,000 -2,000 8.67 83,211,000 54,090,000 7.500 2009-06-12
1684 2009-06-15 7,214,000 -1,500 8.67 83,211,000 56,269,200 7.800 2009-06-11
1685 2009-06-12 7,215,500 -1,000 8.67 83,211,000 56,280,900 7.800 2009-06-10
1686 2009-06-11 7,216,500 2,000 8.67 83,211,000 54,123,750 7.500 2009-06-09
1687 2009-06-10 7,214,500 1,500 8.67 83,211,000 52,665,850 7.300 2009-06-08
1688 2009-06-08 7,213,000 4,500 8.67 83,211,000 50,491,000 7.000 2009-06-04
1689 2009-06-04 7,208,500 -1,500 8.66 83,211,000 54,063,750 7.500 2009-06-02
1690 2009-06-03 7,210,000 -1,000 8.66 83,211,000 55,517,000 7.700 2009-06-01
1691 2009-06-01 7,211,000 -1,500 8.67 83,211,000 57,688,000 8.000 2009-05-27
1692 2009-05-29 7,212,500 -25,000 8.67 83,211,000 54,815,000 7.600 2009-05-26
1693 2009-05-27 7,237,500 1,000 8.70 83,211,000 64,413,750 8.900 2009-05-25
1694 2009-05-26 7,236,500 -7,500 8.70 83,211,000 51,379,150 7.100 2009-05-22
1695 2009-05-25 7,244,000 15,000 8.71 83,211,000 44,188,400 6.100 2009-05-21
1696 2009-05-22 7,229,000 2,000 8.69 83,211,000 36,145,000 5.000 2009-05-20
1697 2009-05-21 7,227,000 1,000 8.69 83,211,000 34,689,600 4.800 2009-05-19
1698 2009-05-20 7,226,000 -6,000 8.68 83,211,000 39,020,400 5.400 2009-05-18
1699 2009-05-08 7,232,000 -4,000 8.69 83,211,000 36,883,200 5.100 2009-05-06
1700 2009-05-06 7,236,000 1,000 8.70 83,211,000 33,285,600 4.600 2009-05-04
1701 2009-04-21 7,235,000 14,000 8.69 83,211,000 36,175,000 5.000 2009-04-17
1702 2009-04-20 7,221,000 2,000 8.68 83,211,000 39,715,500 5.500 2009-04-16
1703 2009-04-17 7,219,000 -3,500 8.68 83,211,000 37,538,800 5.200 2009-04-15
1704 2009-04-15 7,222,500 -5,500 8.68 83,211,000 39,723,750 5.500 2009-04-09
1705 2009-04-08 7,228,000 -500 8.69 83,211,000 47,704,800 6.600 2009-04-06
1706 2009-03-30 7,228,500 1,000 8.69 83,211,000 47,708,100 6.600 2009-03-26
1707 2009-03-24 7,227,500 -1,500 8.69 83,211,000 49,147,000 6.800 2009-03-20
1708 2009-03-10 7,229,000 -500 8.69 83,211,000 36,145,000 5.000 2009-03-06
1709 2009-02-27 7,229,500 -3,500 8.69 83,211,000 40,485,200 5.600 2009-02-25
1710 2009-02-24 7,233,000 2,000 8.69 83,211,000 40,504,800 5.600 2009-02-20
1711 2009-02-23 7,231,000 500 8.69 83,211,000 39,770,500 5.500 2009-02-19
1712 2009-02-19 7,230,500 16,500 8.69 83,211,000 43,383,000 6.000 2009-02-17
1713 2009-02-16 7,214,000 4,000 8.67 83,211,000 42,562,600 5.900 2009-02-12
1714 2009-01-29 7,210,000 2,000 8.66 83,211,000 39,655,000 5.500 2009-01-22
1715 2009-01-22 7,208,000 -500 8.66 83,211,000 43,248,000 6.000 2009-01-20
1716 2009-01-20 7,208,500 -5,500 8.66 83,211,000 44,692,700 6.200 2009-01-16
1717 2009-01-16 7,214,000 1,500 8.67 83,211,000 45,448,200 6.300 2009-01-14
1718 2009-01-15 7,212,500 2,500 8.67 83,211,000 44,717,500 6.200 2009-01-13
1719 2009-01-14 7,210,000 -2,500 8.66 83,211,000 49,028,000 6.800 2009-01-12
1720 2009-01-08 7,212,500 -16,000 8.67 83,211,000 51,930,000 7.200 2009-01-06
1721 2009-01-06 7,228,500 2,500 8.69 83,211,000 54,213,750 7.500 2009-01-02
1722 2009-01-05 7,226,000 2,000 8.68 83,211,000 54,195,000 7.500 2008-12-30
1723 2008-12-29 7,224,000 -8,000 8.68 83,211,000 56,347,200 7.800 2008-12-22
1724 2008-12-22 7,232,000 2,500 8.69 83,211,000 54,240,000 7.500 2008-12-18
1725 2008-12-19 7,229,500 6,000 8.69 83,211,000 57,113,050 7.900 2008-12-17
1726 2008-12-15 7,223,500 208,500 8.68 83,211,000 52,731,550 7.300 2008-12-11
1727 2008-12-02 7,015,000 2,000 8.43 83,211,000 55,418,500 7.900 2008-11-28
1728 2008-12-01 7,013,000 -500 8.43 83,211,000 59,610,500 8.500 2008-11-27
1729 2008-11-24 7,013,500 -5,000 8.43 83,211,000 56,809,350 8.100 2008-11-20
1730 2008-11-20 7,018,500 2,000 8.43 83,211,000 60,359,100 8.600 2008-11-18
1731 2008-11-19 7,016,500 -12,500 8.43 83,211,000 59,640,250 8.500 2008-11-17
1732 2008-11-18 7,029,000 -1,000 8.45 83,211,000 69,587,100 9.900 2008-11-14
1733 2008-11-17 7,030,000 -11,000 8.45 83,211,000 74,518,000 10.60 2008-11-13
1734 2008-11-13 7,041,000 22,000 8.46 83,211,000 80,267,400 11.40 2008-11-11
1735 2008-11-10 7,019,000 -5,000 8.44 83,211,000 84,228,000 12.00 2008-11-06
1736 2008-11-06 7,024,000 -4,000 8.44 83,211,000 94,824,000 13.50 2008-11-04
1737 2008-11-05 7,028,000 -38,500 8.45 83,211,000 100,500,400 14.30 2008-11-03
1738 2008-10-09 7,066,500 -45,000 8.49 83,211,000 105,997,500 15.00 2008-10-06
1739 2008-10-08 7,111,500 12,000 8.55 83,211,000 88,893,750 12.50 2008-10-03
1740 2008-10-03 7,099,500 -4,000 8.53 83,211,000 80,224,350 11.30 2008-09-30
1741 2008-09-24 7,103,500 -11,000 8.47 83,822,500 74,586,750 10.50 2008-09-22
1742 2008-09-23 7,114,500 -1,000 8.49 83,822,500 73,279,350 10.30 2008-09-19
1743 2008-09-19 7,115,500 9,000 8.49 83,822,500 76,847,400 10.80 2008-09-17
1744 2008-09-18 7,106,500 -2,000 8.48 83,822,500 82,435,400 11.60 2008-09-16
1745 2008-09-17 7,108,500 1,000 8.48 83,822,500 88,856,250 12.50 2008-09-12
1746 2008-09-12 7,107,500 -1,000 8.48 83,822,500 90,976,000 12.80 2008-09-10
1747 2008-09-10 7,108,500 -5,500 8.48 83,822,500 88,856,250 12.50 2008-09-08
1748 2008-09-04 7,114,000 -1,000 8.49 83,822,500 83,945,200 11.80 2008-09-02
1749 2008-09-03 7,115,000 -1,500 8.49 83,822,500 85,380,000 12.00 2008-09-01
1750 2008-08-29 7,116,500 -4,500 8.49 83,822,500 82,551,400 11.60 2008-08-27
1751 2008-08-28 7,121,000 2,500 8.50 83,822,500 82,603,600 11.60 2008-08-26
1752 2008-08-27 7,118,500 -10,000 8.49 83,822,500 79,727,200 11.20 2008-08-25
1753 2008-08-21 7,128,500 4,000 8.50 83,822,500 79,126,350 11.10 2008-08-19
1754 2008-08-20 7,124,500 2,500 8.50 83,822,500 84,069,100 11.80 2008-08-18
1755 2008-08-19 7,122,000 4,000 8.50 83,822,500 85,464,000 12.00 2008-08-15
1756 2008-08-18 7,118,000 -1,000 8.49 83,822,500 81,857,000 11.50 2008-08-14
1757 2008-08-15 7,119,000 -2,500 8.49 83,822,500 78,309,000 11.00 2008-08-13
1758 2008-08-14 7,121,500 -7,500 8.50 83,822,500 74,775,750 10.50 2008-08-12
1759 2008-08-13 7,129,000 36,500 8.50 83,822,500 67,725,500 9.500 2008-08-11
1760 2008-08-12 7,092,500 -13,500 8.46 83,822,500 69,506,500 9.800 2008-08-08
1761 2008-08-05 7,106,000 1,000 8.48 83,822,500 71,060,000 10.00 2008-08-01
1762 2008-08-04 7,105,000 -3,000 8.48 83,822,500 71,050,000 10.00 2008-07-31
1763 2008-08-01 7,108,000 -1,000 8.48 83,822,500 71,080,000 10.00 2008-07-30
1764 2008-07-28 7,109,000 4,000 8.48 83,822,500 76,777,200 10.80 2008-07-24
1765 2008-07-18 7,105,000 -18,000 8.48 83,822,500 76,734,000 10.80 2008-07-16
1766 2008-07-16 7,123,000 -4,000 8.50 83,822,500 85,476,000 12.00 2008-07-14
1767 2008-07-14 7,127,000 -7,083,000 8.50 83,822,500 84,098,600 11.80 2008-07-10
1768 2008-06-27 14,210,000 7,105,000 17.00 83,572,500 193,256,000 13.60 2008-06-25
1769 2008-06-26 7,105,000 1,500 8.50 83,572,500 90,944,000 12.80 2008-06-24
1770 2008-06-25 7,103,500 -3,000 8.50 83,572,500 98,028,300 13.80 2008-06-23
1771 2008-06-19 7,106,500 12,000 8.50 83,572,500 92,384,500 13.00 2008-06-17
1772 2008-06-13 7,094,500 -5,000 8.49 83,572,500 93,647,400 13.20 2008-06-11
1773 2008-06-05 7,099,500 5,000 8.50 83,572,500 99,393,000 14.00 2008-06-03
1774 2008-06-04 7,094,500 2,000 8.49 83,572,500 96,485,200 13.60 2008-06-02
1775 2008-06-03 7,092,500 8,000 8.49 83,572,500 96,458,000 13.60 2008-05-30
1776 2008-06-02 7,084,500 -2,000 8.48 83,572,500 102,016,800 14.40 2008-05-29
1777 2008-05-30 7,086,500 -9,000 9.05 78,297,500 100,628,300 14.20 2008-05-28
1778 2008-05-29 7,095,500 -8,500 9.06 78,297,500 97,917,900 13.80 2008-05-27
1779 2008-05-27 7,104,000 556,500 9.07 78,297,500 99,456,000 14.00 2008-05-23
1780 2008-05-26 6,547,500 5,500 8.36 78,297,500 92,974,500 14.20 2008-05-22
1781 2008-05-23 6,542,000 6,000 8.36 78,297,500 90,279,600 13.80 2008-05-21
1782 2008-05-22 6,536,000 31,000 8.35 78,297,500 96,732,800 14.80 2008-05-20
1783 2008-05-21 6,505,000 41,500 8.31 78,297,500 97,575,000 15.00 2008-05-19
1784 2008-05-20 6,463,500 73,000 8.26 78,297,500 102,123,300 15.80 2008-05-16
1785 2008-05-19 6,390,500 -2,500 8.16 78,297,500 90,745,100 14.20 2008-05-15
1786 2008-05-16 6,393,000 9,500 8.17 78,297,500 89,502,000 14.00 2008-05-14
1787 2008-05-15 6,383,500 17,500 8.15 78,297,500 93,199,100 14.60 2008-05-13
1788 2008-05-14 6,366,000 2,500 8.13 78,297,500 86,577,600 13.60 2008-05-09
1789 2008-05-13 6,363,500 6,000 8.13 78,297,500 89,089,000 14.00 2008-05-08
1790 2008-05-09 6,357,500 6,000 8.12 78,297,500 90,276,500 14.20 2008-05-07
1791 2008-05-08 6,351,500 25,000 8.11 78,297,500 88,921,000 14.00 2008-05-06
1792 2008-05-05 6,326,500 1,500 8.08 78,297,500 91,101,600 14.40 2008-04-30
1793 2008-05-02 6,325,000 7,000 8.08 78,297,500 91,080,000 14.40 2008-04-29
1794 2008-04-30 6,318,000 -500 8.07 78,297,500 92,242,800 14.60 2008-04-28
1795 2008-04-29 6,318,500 -5,000 8.07 78,297,500 90,986,400 14.40 2008-04-25
1796 2008-04-25 6,323,500 1,500 8.08 78,297,500 93,587,800 14.80 2008-04-23
1797 2008-04-23 6,322,000 2,500 8.07 78,297,500 94,830,000 15.00 2008-04-21
1798 2008-04-22 6,319,500 500 8.07 78,297,500 94,792,500 15.00 2008-04-18
1799 2008-04-18 6,319,000 -2,500 8.07 78,297,500 93,521,200 14.80 2008-04-16
1800 2008-04-17 6,321,500 500 8.07 78,297,500 93,558,200 14.80 2008-04-15
1801 2008-04-15 6,321,000 4,500 8.07 78,297,500 89,758,200 14.20 2008-04-11
1802 2008-04-14 6,316,500 -1,000 8.07 78,297,500 92,220,900 14.60 2008-04-10
1803 2008-04-11 6,317,500 -1,000 8.07 78,297,500 96,026,000 15.20 2008-04-09
1804 2008-04-10 6,318,500 -1,000 8.07 78,297,500 103,623,400 16.40 2008-04-08
1805 2008-04-07 6,319,500 3,500 8.07 78,297,500 91,000,800 14.40 2008-04-02
1806 2008-04-03 6,316,000 1,500 8.07 78,297,500 89,687,200 14.20 2008-04-01
1807 2008-04-01 6,314,500 2,000 8.06 78,297,500 101,032,000 16.00 2008-03-28
1808 2008-03-28 6,312,500 1,500 8.06 78,272,500 99,737,500 15.80 2008-03-26
1809 2008-03-25 6,311,000 1,000 8.06 78,272,500 100,976,000 16.00 2008-03-19
1810 2008-03-19 6,310,000 -46,500 8.06 78,272,500 103,484,000 16.40 2008-03-17
1811 2008-03-18 6,356,500 -13,500 8.12 78,272,500 101,704,000 16.00 2008-03-14
1812 2008-03-17 6,370,000 -5,500 8.14 78,272,500 104,468,000 16.40 2008-03-13
1813 2008-03-11 6,375,500 -2,000 8.15 78,272,500 109,658,600 17.20 2008-03-07
1814 2008-03-07 6,377,500 1,000 8.15 78,272,500 113,519,500 17.80 2008-03-05
1815 2008-03-06 6,376,500 -3,500 8.15 78,272,500 114,777,000 18.00 2008-03-04
1816 2008-03-05 6,380,000 500 8.15 78,272,500 117,392,000 18.40 2008-03-03
1817 2008-03-04 6,379,500 1,500 8.15 78,272,500 121,210,500 19.00 2008-02-29
1818 2008-03-03 6,378,000 -6,500 8.15 78,272,500 117,355,200 18.40 2008-02-28
1819 2008-02-27 6,384,500 3,000 8.16 78,222,500 108,536,500 17.00 2008-02-25
1820 2008-02-26 6,381,500 3,500 8.16 78,222,500 118,695,900 18.60 2008-02-22
1821 2008-02-25 6,378,000 -1,000 8.15 78,222,500 118,630,800 18.60 2008-02-21
1822 2008-02-21 6,379,000 -1,500 8.15 78,222,500 114,822,000 18.00 2008-02-19
1823 2008-02-20 6,380,500 -10,000 8.16 78,222,500 118,677,300 18.60 2008-02-18
1824 2008-02-19 6,390,500 -1,000 8.17 78,222,500 117,585,200 18.40 2008-02-15
1825 2008-02-18 6,391,500 2,500 8.17 78,222,500 120,160,200 18.80 2008-02-14
1826 2008-02-12 6,389,000 -8,000 8.17 78,222,500 123,946,600 19.40 2008-02-05
1827 2008-02-11 6,397,000 -3,500 8.18 78,222,500 120,263,600 18.80 2008-02-04
1828 2008-02-04 6,400,500 1,500 8.18 78,222,500 122,889,600 19.20 2008-01-31
1829 2008-02-01 6,399,000 -26,500 8.18 78,222,500 124,140,600 19.40 2008-01-30
1830 2008-01-31 6,425,500 -6,000 8.21 78,222,500 122,084,500 19.00 2008-01-29
1831 2008-01-30 6,431,500 -26,000 8.22 78,222,500 126,057,400 19.60 2008-01-28
1832 2008-01-29 6,457,500 -14,500 8.26 78,222,500 129,150,000 20.00 2008-01-25
1833 2008-01-28 6,472,000 -35,500 8.27 78,222,500 116,496,000 18.00 2008-01-24
1834 2008-01-25 6,507,500 -96,000 8.32 78,222,500 124,944,000 19.20 2008-01-23
1835 2008-01-24 6,603,500 -50,500 8.44 78,222,500 81,883,400 12.40 2008-01-22
1836 2008-01-23 6,654,000 -49,000 8.51 78,222,500 119,772,000 18.00 2008-01-21
1837 2008-01-22 6,703,000 -1,500 8.57 78,222,500 151,487,800 22.60 2008-01-18
1838 2008-01-21 6,704,500 -9,500 8.57 78,222,500 156,885,300 23.40 2008-01-17
1839 2008-01-18 6,714,000 -2,500 8.58 78,222,500 161,136,000 24.00 2008-01-16
1840 2008-01-17 6,716,500 -2,000 8.59 78,222,500 162,539,300 24.20 2008-01-15
1841 2008-01-15 6,718,500 -500 8.59 78,222,500 162,587,700 24.20 2008-01-11
1842 2008-01-14 6,719,000 -1,500 8.59 78,222,500 161,256,000 24.00 2008-01-10
1843 2008-01-11 6,720,500 -34,500 8.59 78,222,500 161,292,000 24.00 2008-01-09
1844 2008-01-10 6,755,000 -22,000 8.64 78,222,500 162,120,000 24.00 2008-01-08
1845 2008-01-09 6,777,000 -6,000 8.66 78,222,500 162,648,000 24.00 2008-01-07
1846 2008-01-08 6,783,000 -15,500 8.67 78,222,500 173,644,800 25.60 2008-01-04
1847 2008-01-07 6,798,500 4,000 8.69 78,222,500 183,559,500 27.00 2008-01-03
1848 2008-01-04 6,794,500 -1,500 8.69 78,222,500 184,810,400 27.20 2008-01-02
1849 2008-01-03 6,796,000 1,500 8.69 78,222,500 187,569,600 27.60 2007-12-28
1850 2008-01-02 6,794,500 5,500 8.69 78,222,500 188,887,100 27.80 2007-12-27
1851 2007-12-27 6,789,000 -8,500 10.59 64,085,000 180,587,400 26.60 2007-12-20
1852 2007-12-21 6,797,500 2,000 10.61 64,085,000 188,970,500 27.80 2007-12-19
1853 2007-12-20 6,795,500 -14,500 10.60 64,085,000 182,119,400 26.80 2007-12-18
1854 2007-12-19 6,810,000 -13,500 10.63 64,085,000 185,232,000 27.20 2007-12-17
1855 2007-12-18 6,823,500 3,500 10.65 64,085,000 196,516,800 28.80 2007-12-14
1856 2007-12-17 6,820,000 14,000 10.64 64,085,000 201,872,000 29.60 2007-12-13
1857 2007-12-14 6,806,000 6,500 10.62 64,085,000 213,708,400 31.40 2007-12-12
1858 2007-11-28 6,799,500 -5,000 11.32 60,085,000 214,864,200 31.60 2007-11-26
1859 2007-11-27 6,804,500 -19,000 11.32 60,085,000 215,022,200 31.60 2007-11-23
1860 2007-11-26 6,823,500 -67,500 11.36 60,085,000 210,163,800 30.80 2007-11-22
1861 2007-11-23 6,891,000 -2,000 11.47 60,085,000 206,730,000 30.00 2007-11-21
1862 2007-11-22 6,893,000 -100,500 11.47 60,085,000 219,197,400 31.80 2007-11-20
1863 2007-11-21 6,993,500 7,500 11.64 60,085,000 200,014,100 28.60 2007-11-19
1864 2007-11-20 6,986,000 -3,500 11.63 60,085,000 195,608,000 28.00 2007-11-16
1865 2007-11-19 6,989,500 -5,500 11.63 60,085,000 205,491,300 29.40 2007-11-15
1866 2007-11-16 6,995,000 -1,500 11.64 60,085,000 201,456,000 28.80 2007-11-14
1867 2007-11-15 6,996,500 48,000 11.64 60,085,000 195,902,000 28.00 2007-11-13
1868 2007-11-14 6,948,500 -5,000 11.56 60,085,000 202,896,200 29.20 2007-11-12
1869 2007-11-13 6,953,500 -117,500 11.57 60,085,000 203,042,200 29.20 2007-11-09
1870 2007-11-12 7,071,000 13,000 11.77 60,085,000 210,715,800 29.80 2007-11-08
1871 2007-11-09 7,058,000 45,000 11.75 60,085,000 210,328,400 29.80 2007-11-07
1872 2007-11-08 7,013,000 -14,000 11.67 60,085,000 207,584,800 29.60 2007-11-06
1873 2007-11-07 7,027,000 37,000 11.70 60,085,000 203,783,000 29.00 2007-11-05
1874 2007-11-06 6,990,000 50,500 11.63 60,085,000 209,700,000 30.00 2007-11-02
1875 2007-11-05 6,939,500 2,500 11.55 60,085,000 204,021,300 29.40 2007-11-01
1876 2007-11-02 6,937,000 6,500 11.55 60,085,000 203,947,800 29.40 2007-10-31
1877 2007-11-01 6,930,500 2,500 11.53 60,085,000 205,142,800 29.60 2007-10-30
1878 2007-10-31 6,928,000 10,000 11.53 60,085,000 213,382,400 30.80 2007-10-29
1879 2007-10-30 6,918,000 28,000 11.55 59,910,000 203,389,200 29.40 2007-10-26
1880 2007-10-29 6,890,000 -3,000 11.50 59,910,000 183,274,000 26.60 2007-10-25
1881 2007-10-26 6,893,000 40,000 11.51 59,910,000 177,839,400 25.80 2007-10-24
1882 2007-10-25 6,853,000 6,500 11.44 59,910,000 178,178,000 26.00 2007-10-23
1883 2007-10-24 6,846,500 47,000 11.43 59,910,000 178,009,000 26.00 2007-10-22
1884 2007-10-23 6,799,500 9,500 11.35 59,910,000 194,465,700 28.60 2007-10-18
1885 2007-10-22 6,790,000 -35,500 11.33 59,910,000 219,996,000 32.40 2007-10-17
1886 2007-10-16 6,825,500 139,000 11.39 59,910,000 238,892,500 35.00 2007-10-12
1887 2007-10-15 6,686,500 130,500 11.16 59,910,000 231,352,900 34.60 2007-10-11
1888 2007-10-12 6,556,000 61,000 10.94 59,910,000 229,460,000 35.00 2007-10-10
1889 2007-10-11 6,495,000 168,500 10.84 59,910,000 228,624,000 35.20 2007-10-09
1890 2007-10-10 6,326,500 19,000 10.56 59,910,000 229,019,300 36.20 2007-10-08
1891 2007-10-09 6,307,500 240,500 10.53 59,910,000 215,716,500 34.20 2007-10-05
1892 2007-10-08 6,067,000 165,000 10.13 59,910,000 197,784,200 32.60 2007-10-04
1893 2007-10-05 5,902,000 122,000 9.85 59,910,000 182,962,000 31.00 2007-10-03
1894 2007-10-04 5,780,000 25,000 9.65 59,910,000 193,052,000 33.40 2007-10-02
1895 2007-09-19 5,755,000 221,500 9.84 58,495,000 188,764,000 32.80 2007-09-17
1896 2007-09-18 5,533,500 -4,000 9.46 58,495,000 168,218,400 30.40 2007-09-14
1897 2007-09-17 5,537,500 -59,000 9.47 58,495,000 163,910,000 29.60 2007-09-13
1898 2007-09-14 5,596,500 23,000 9.57 58,495,000 189,161,700 33.80 2007-09-12
1899 2007-09-13 5,573,500 121,500 9.53 58,495,000 202,875,400 36.40 2007-09-11
1900 2007-09-12 5,452,000 246,500 9.32 58,495,000 184,277,600 33.80 2007-09-10
1901 2007-09-11 5,205,500 21,500 8.90 58,495,000 145,754,000 28.00 2007-09-07
1902 2007-09-10 5,184,000 83,000 8.86 58,495,000 110,937,600 21.40 2007-09-06
1903 2007-09-07 5,101,000 504,500 8.72 58,495,000 102,020,000 20.00 2007-09-05
1904 2007-09-06 4,596,500 642,000 7.86 58,495,000 79,979,100 17.40 2007-09-04
1905 2007-09-05 3,954,500 57,500 6.76 58,495,000 60,899,300 15.40 2007-09-03
1906 2007-09-04 3,897,000 419,000 6.66 58,495,000 50,661,000 13.00 2007-08-31
1907 2007-09-03 3,478,000 1,035,500 5.95 58,495,000 38,953,600 11.20 2007-08-30
1908 2007-08-31 2,442,500 668,000 4.18 58,495,000 23,936,500 9.800 2007-08-29
1909 2007-08-30 1,774,500 231,500 3.65 48,675,000 18,809,700 10.60 2007-08-28
1910 2007-08-29 1,543,000 224,000 3.17 48,675,000 16,355,800 10.60 2007-08-27
1911 2007-08-28 1,319,000 39,500 2.71 48,675,000 12,926,200 9.800 2007-08-24
1912 2007-08-27 1,279,500 -187,000 2.63 48,675,000 12,667,050 9.900 2007-08-23
1913 2007-08-24 1,466,500 -39,500 3.01 48,675,000 12,318,600 8.400 2007-08-22
1914 2007-08-23 1,506,000 716,000 3.09 48,675,000 10,240,800 6.800 2007-08-21
1915 2007-08-21 790,000 7,500 1.62 48,675,000 4,424,000 5.600 2007-08-17
1916 2007-08-20 782,500 29,500 1.61 48,675,000 4,929,750 6.300 2007-08-16
1917 2007-08-17 753,000 9,000 1.55 48,675,000 5,421,600 7.200 2007-08-15
1918 2007-08-16 744,000 9,000 1.53 48,675,000 5,654,400 7.600 2007-08-14
1919 2007-08-15 735,000 2,000 1.51 48,675,000 5,512,500 7.500 2007-08-13
1920 2007-08-14 733,000 1,000 1.51 48,675,000 5,424,200 7.400 2007-08-10
1921 2007-08-13 732,000 14,000 1.50 48,675,000 5,636,400 7.700 2007-08-09
1922 2007-08-10 718,000 8,500 1.48 48,675,000 5,528,600 7.700 2007-08-08
1923 2007-08-09 709,500 30,000 1.46 48,675,000 5,463,150 7.700 2007-08-07
1924 2007-08-08 679,500 96,000 1.40 48,675,000 5,096,250 7.500 2007-08-06
1925 2007-08-02 583,500 -17,500 1.20 48,675,000 6,535,200 11.20 2007-07-31
1926 2007-08-01 601,000 16,000 1.23 48,675,000 5,709,500 9.500 2007-07-30
1927 2007-07-31 585,000 3,000 1.20 48,675,000 4,914,000 8.400 2007-07-27
1928 2007-07-27 582,000 -3,500 1.20 48,675,000 5,121,600 8.800 2007-07-25
1929 2007-07-26 585,500 4,000 1.20 48,675,000 5,093,850 8.700 2007-07-24
1930 2007-07-25 581,500 12,000 1.19 48,675,000 4,942,750 8.500 2007-07-23
1931 2007-07-24 569,500 3,500 1.17 48,675,000 5,068,550 8.900 2007-07-20
1932 2007-07-23 566,000 -88,000 1.16 48,675,000 5,263,800 9.300 2007-07-19
1933 2007-07-20 654,000 -15,000 1.34 48,675,000 6,016,800 9.200 2007-07-18
1934 2007-07-19 669,000 12,000 1.37 48,675,000 5,753,400 8.600 2007-07-17
1935 2007-07-18 657,000 6,500 1.35 48,675,000 5,781,600 8.800 2007-07-16
1936 2007-07-17 650,500 6,000 1.34 48,675,000 5,984,600 9.200 2007-07-13
1937 2007-07-16 644,500 -91,000 1.32 48,675,000 6,122,750 9.500 2007-07-12
1938 2007-07-13 735,500 15,000 1.51 48,675,000 6,619,500 9.000 2007-07-11
1939 2007-07-12 720,500 -3,000 1.48 48,675,000 6,916,800 9.600 2007-07-10
1940 2007-07-11 723,500 5,500 1.49 48,675,000 6,366,800 8.800 2007-07-09
1941 2007-07-10 718,000 -4,000 1.48 48,675,000 6,318,400 8.800 2007-07-06
1942 2007-07-06 722,000 -2,000 1.48 48,675,000 6,353,600 8.800 2007-07-04
1943 2007-07-05 724,000 -17,000 1.49 48,675,000 6,805,600 9.400 2007-07-03
1944 2007-07-04 741,000 -3,500 1.52 48,675,000 6,669,000 9.000 2007-06-29
1945 2007-07-03 744,500 30,000 1.53 48,675,000 6,551,600 8.800 2007-06-28
1946 2007-06-29 714,500 45,000 1.48 48,350,000 6,859,200 9.600 2007-06-27
1947 2007-06-28 669,500 15,500 1.38 48,350,000 6,427,200 9.600 2007-06-26
1948 2007-06-27 654,000 36,000 1.35 48,350,000 6,540,000 10.00 2007-06-25
1949 2007-06-26 618,000 1.28 48,350,000 6,427,200 10.40 2007-06-22

Webb-site Database - Powered By Linux Group

Back to top