BEIJING MEDIA CORPORATION LIMITED: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01000  2004-12-22    
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 2026-02-05 0.820 2026-02-03
2 2026-02-04 0.860 2026-02-02
3 2026-02-03 0.790 2026-01-30
4 2026-01-30 1,785,500 171,000 3.25 54,901,000 1,517,675 0.850 2026-01-28
5 2026-01-22 1,614,500 -18,000 2.94 54,901,000 887,975 0.550 2026-01-20
6 2026-01-13 1,632,500 18,000 2.97 54,901,000 1,028,475 0.630 2026-01-09
7 2025-12-22 1,614,500 -9,500 2.94 54,901,000 936,410 0.580 2025-12-18
8 2025-12-05 1,624,000 -500 2.96 54,901,000 974,400 0.600 2025-12-03
9 2025-12-04 1,624,500 500 2.96 54,901,000 942,210 0.580 2025-12-02
10 2025-11-17 1,624,000 -500 2.96 54,901,000 1,088,080 0.670 2025-11-13
11 2025-11-14 1,624,500 1,500 2.96 54,901,000 1,007,190 0.620 2025-11-12
12 2025-10-22 1,623,000 1,500 2.96 54,901,000 1,054,950 0.650 2025-10-20
13 2025-10-09 1,621,500 500 2.95 54,901,000 1,037,760 0.640 2025-10-06
14 2025-09-23 1,621,000 -500 2.95 54,901,000 1,134,700 0.700 2025-09-19
15 2025-08-28 1,621,500 6,000 2.95 54,901,000 1,167,480 0.720 2025-08-26
16 2025-08-25 1,615,500 -8,000 2.94 54,901,000 1,098,540 0.680 2025-08-21
17 2025-08-21 1,623,500 8,000 2.96 54,901,000 1,103,980 0.680 2025-08-19
18 2025-08-14 1,615,500 -500 2.94 54,901,000 1,098,540 0.680 2025-08-12
19 2025-07-30 1,616,000 500 2.94 54,901,000 1,066,560 0.660 2025-07-28
20 2025-07-25 1,615,500 25,000 2.94 54,901,000 1,260,090 0.780 2025-07-23
21 2025-07-14 1,590,500 -30,000 2.90 54,901,000 1,017,920 0.640 2025-07-10
22 2025-06-25 1,620,500 500 2.95 54,901,000 1,134,350 0.700 2025-06-23
23 2025-06-12 1,620,000 -500 2.95 54,901,000 1,134,000 0.700 2025-06-10
24 2025-06-11 1,620,500 -30,500 2.95 54,901,000 1,150,555 0.710 2025-06-09
25 2025-06-10 1,651,000 -50,000 3.01 54,901,000 1,205,230 0.730 2025-06-06
26 2025-06-09 1,701,000 -500 3.10 54,901,000 1,139,670 0.670 2025-06-05
27 2025-06-06 1,701,500 50,000 3.10 54,901,000 1,191,050 0.700 2025-06-04
28 2025-05-19 1,651,500 -500 3.01 54,901,000 792,720 0.480 2025-05-15
29 2025-04-24 1,652,000 -1,000 3.01 54,901,000 743,400 0.450 2025-04-22
30 2025-04-22 1,653,000 1,000 3.01 54,901,000 727,320 0.440 2025-04-16
31 2025-04-15 1,652,000 -1,000 3.01 54,901,000 677,320 0.410 2025-04-11
32 2025-04-14 1,653,000 1,000 3.01 54,901,000 743,850 0.450 2025-04-10
33 2025-03-31 1,652,000 -500 3.01 54,901,000 677,320 0.410 2025-03-27
34 2025-03-21 1,652,500 -1,000 3.01 54,901,000 661,000 0.400 2025-03-19
35 2025-02-27 1,653,500 -500 3.01 54,901,000 644,865 0.390 2025-02-25
36 2025-02-11 1,654,000 -2,000 3.01 54,901,000 661,600 0.400 2025-02-07
37 2025-01-02 1,656,000 -18,000 3.02 54,901,000 637,560 0.385 2024-12-27
38 2024-11-25 1,674,000 500 3.05 54,901,000 686,340 0.410 2024-11-21
39 2024-10-24 1,673,500 -5,000 3.05 54,901,000 635,930 0.380 2024-10-22
40 2024-10-16 1,678,500 -1,000 3.06 54,901,000 637,830 0.380 2024-10-14
41 2024-10-09 1,679,500 -500 3.06 54,901,000 747,378 0.445 2024-10-07
42 2024-10-02 1,680,000 -15,000 3.06 54,901,000 646,800 0.385 2024-09-27
43 2024-08-06 1,695,000 8,000 3.09 54,901,000 678,000 0.400 2024-08-02
44 2024-07-25 1,687,000 -40,000 3.07 54,901,000 683,235 0.405 2024-07-23
45 2024-07-12 1,727,000 300,000 3.15 54,901,000 777,150 0.450 2024-07-10
46 2024-06-20 1,427,000 500 2.60 54,901,000 613,610 0.430 2024-06-18
47 2024-05-13 1,426,500 6,000 2.60 54,901,000 670,455 0.470 2024-05-09
48 2024-04-25 1,420,500 -18,000 2.59 54,901,000 553,995 0.390 2024-04-23
49 2024-04-23 1,438,500 10,000 2.62 54,901,000 553,823 0.385 2024-04-19
50 2024-04-03 1,428,500 15,000 2.60 54,901,000 585,685 0.410 2024-03-28
51 2024-04-02 1,413,500 -1,000 2.57 54,901,000 579,535 0.410 2024-03-27
52 2024-03-14 1,414,500 -500 2.58 54,901,000 622,380 0.440 2024-03-12
53 2024-02-26 1,415,000 -1,000 2.58 54,901,000 594,300 0.420 2024-02-22
54 2024-02-23 1,416,000 10,000 2.58 54,901,000 637,200 0.450 2024-02-21
55 2024-02-21 1,406,000 -5,000 2.56 54,901,000 562,400 0.400 2024-02-19
56 2024-02-20 1,411,000 3,500 2.57 54,901,000 543,235 0.385 2024-02-16
57 2024-02-16 1,407,500 100,000 2.56 54,901,000 619,300 0.440 2024-02-14
58 2024-01-03 1,307,500 -26,000 2.38 54,901,000 588,375 0.450 2023-12-29
59 2024-01-02 1,333,500 -8,000 2.43 54,901,000 600,075 0.450 2023-12-28
60 2023-12-15 1,341,500 -12,000 2.44 54,901,000 523,185 0.390 2023-12-13
61 2023-11-20 1,353,500 500 2.47 54,901,000 500,795 0.370 2023-11-16
62 2023-11-09 1,353,000 1,000 2.46 54,901,000 595,320 0.440 2023-11-07
63 2023-10-25 1,352,000 8,000 2.46 54,901,000 567,840 0.420 2023-10-20
64 2023-10-03 1,344,000 5,500 2.45 54,901,000 564,480 0.420 2023-09-28
65 2023-09-29 1,338,500 7,500 2.44 54,901,000 562,170 0.420 2023-09-27
66 2023-09-22 1,331,000 -2,000 2.42 54,901,000 492,470 0.370 2023-09-20
67 2023-09-05 1,333,000 -13,500 2.43 54,901,000 546,530 0.410 2023-08-31
68 2023-08-21 1,346,500 -24,000 2.45 54,901,000 605,925 0.450 2023-08-17
69 2023-06-28 1,370,500 -500 2.50 54,901,000 685,250 0.500 2023-06-26
70 2023-05-22 1,371,000 30,000 2.50 54,901,000 685,500 0.500 2023-05-18
71 2023-03-07 1,341,000 2,000 2.44 54,901,000 858,240 0.640 2023-03-03
72 2023-01-11 1,339,000 10,000 2.44 54,901,000 656,110 0.490 2023-01-09
73 2022-12-19 1,329,000 6,000 2.42 54,901,000 617,985 0.465 2022-12-15
74 2022-08-04 1,323,000 -3,500 2.41 54,901,000 727,650 0.550 2022-08-02
75 2022-08-02 1,326,500 18,000 2.42 54,901,000 795,900 0.600 2022-07-29
76 2022-04-12 1,308,500 -500 2.38 54,901,000 811,270 0.620 2022-04-08
77 2022-03-02 1,309,000 -20,000 2.38 54,901,000 1,125,740 0.860 2022-02-28
78 2022-01-14 1,329,000 -1,000 2.42 54,901,000 930,300 0.700 2022-01-12
79 2022-01-07 1,330,000 -6,000 2.42 54,901,000 917,700 0.690 2022-01-05
80 2021-12-20 1,336,000 1,000 2.43 54,901,000 935,200 0.700 2021-12-16
81 2021-11-22 1,335,000 200,000 2.43 54,901,000 921,150 0.690 2021-11-18
82 2021-09-06 1,135,000 -15,500 2.07 54,901,000 771,800 0.680 2021-09-02
83 2021-09-03 1,150,500 15,500 2.10 54,901,000 782,340 0.680 2021-09-01
84 2021-08-05 1,135,000 20,000 2.07 54,901,000 885,300 0.780 2021-08-03
85 2021-06-25 1,115,000 -500 2.03 54,901,000 825,100 0.740 2021-06-23
86 2021-06-22 1,115,500 -500 2.03 54,901,000 780,850 0.700 2021-06-18
87 2021-04-22 1,116,000 -10,000 2.03 54,901,000 837,000 0.750 2021-04-20
88 2021-04-20 1,126,000 500 2.05 54,901,000 900,800 0.800 2021-04-16
89 2021-03-05 1,125,500 26,000 2.05 54,901,000 810,360 0.720 2021-03-03
90 2021-03-01 1,099,500 -1,000 2.00 54,901,000 901,590 0.820 2021-02-25
91 2021-01-29 1,100,500 30,000 2.00 54,901,000 781,355 0.710 2021-01-27
92 2021-01-28 1,070,500 1,000 1.95 54,901,000 770,760 0.720 2021-01-26
93 2021-01-08 1,069,500 2,000 1.95 54,901,000 834,210 0.780 2021-01-06
94 2020-12-16 1,067,500 10,000 1.94 54,901,000 843,325 0.790 2020-12-14
95 2020-12-15 1,057,500 9,000 1.93 54,901,000 729,675 0.690 2020-12-11
96 2020-12-14 1,048,500 1,000 1.91 54,901,000 712,980 0.680 2020-12-10
97 2020-11-12 1,047,500 10,000 1.91 54,901,000 838,000 0.800 2020-11-10
98 2020-10-29 1,037,500 20,000 1.89 54,901,000 788,500 0.760 2020-10-27
99 2020-08-11 1,017,500 4,000 1.85 54,901,000 773,300 0.760 2020-08-07
100 2020-07-29 1,013,500 -100,000 1.85 54,901,000 638,505 0.630 2020-07-27
101 2020-07-20 1,113,500 -11,000 2.03 54,901,000 734,910 0.660 2020-07-16
102 2020-07-06 1,124,500 100,000 2.05 54,901,000 730,925 0.650 2020-07-02
103 2020-06-26 1,024,500 -10,000 1.87 54,901,000 870,825 0.850 2020-06-23
104 2020-06-12 1,034,500 -2,000 1.88 54,901,000 765,530 0.740 2020-06-10
105 2020-06-03 1,036,500 100,000 1.89 54,901,000 756,645 0.730 2020-06-01
106 2020-05-18 936,500 -500 1.71 54,901,000 842,850 0.900 2020-05-14
107 2020-05-05 937,000 11,000 1.71 54,901,000 674,640 0.720 2020-04-29
108 2020-02-10 926,000 10,000 1.69 54,901,000 1,203,800 1.300 2020-02-06
109 2020-01-08 916,000 -3,500 1.67 54,901,000 1,254,920 1.370 2020-01-06
110 2020-01-06 919,500 -5,500 1.67 54,901,000 1,259,715 1.370 2020-01-02
111 2019-12-23 925,000 -6,000 1.68 54,901,000 1,128,500 1.220 2019-12-19
112 2019-10-30 931,000 -6,000 1.70 54,901,000 1,256,850 1.350 2019-10-28
113 2019-08-08 937,000 -4,000 1.71 54,901,000 1,321,170 1.410 2019-08-06
114 2019-07-04 941,000 -500 1.71 54,901,000 1,580,880 1.680 2019-07-02
115 2019-04-30 941,500 -500 1.71 54,901,000 1,826,510 1.940 2019-04-26
116 2019-04-08 942,000 -4,000 1.72 54,901,000 1,884,000 2.000 2019-04-03
117 2019-02-28 946,000 4,000 1.72 54,901,000 1,806,860 1.910 2019-02-26
118 2019-01-30 942,000 5,000 1.72 54,901,000 1,686,180 1.790 2019-01-28
119 2018-12-28 937,000 -2,500 1.71 54,901,000 1,508,570 1.610 2018-12-21
120 2018-11-21 939,500 500 1.71 54,901,000 1,860,210 1.980 2018-11-19
121 2018-11-20 939,000 -25,000 1.71 54,901,000 1,699,590 1.810 2018-11-16
122 2018-11-13 964,000 -38,000 1.76 54,901,000 1,706,280 1.770 2018-11-09
123 2018-11-08 1,002,000 2,500 1.83 54,901,000 1,963,920 1.960 2018-11-06
124 2018-10-31 999,500 -8,000 1.82 54,901,000 1,799,100 1.800 2018-10-29
125 2018-10-16 1,007,500 -5,000 1.84 54,901,000 1,974,700 1.960 2018-10-12
126 2018-06-15 1,012,500 -10,000 1.84 54,901,000 3,037,500 3.000 2018-06-13
127 2018-06-13 1,022,500 10,000 1.86 54,901,000 3,047,050 2.980 2018-06-11
128 2018-04-26 1,012,500 -5,000 1.84 54,901,000 2,794,500 2.760 2018-04-24
129 2018-04-25 1,017,500 -3,000 1.85 54,901,000 2,910,050 2.860 2018-04-23
130 2018-03-22 1,020,500 500 1.86 54,901,000 3,347,240 3.280 2018-03-20
131 2018-02-27 1,020,000 1,000 1.86 54,901,000 3,182,400 3.120 2018-02-23
132 2018-01-29 1,019,000 -230,000 1.86 54,901,000 3,270,990 3.210 2018-01-25
133 2018-01-19 1,249,000 -500 2.28 54,901,000 4,146,680 3.320 2018-01-17
134 2018-01-16 1,249,500 -1,500 2.28 54,901,000 4,048,380 3.240 2018-01-12
135 2018-01-12 1,251,000 -1,000 2.28 54,901,000 4,153,320 3.320 2018-01-10
136 2018-01-09 1,252,000 -6,000 2.28 54,901,000 4,507,200 3.600 2018-01-05
137 2017-11-27 1,258,000 -2,500 2.29 54,901,000 3,887,220 3.090 2017-11-23
138 2017-11-07 1,260,500 -2,000 2.30 54,901,000 4,033,600 3.200 2017-11-03
139 2017-10-24 1,262,500 -2,000 2.30 54,901,000 3,939,000 3.120 2017-10-20
140 2017-10-13 1,264,500 -9,000 2.30 54,901,000 3,957,885 3.130 2017-10-11
141 2017-10-10 1,273,500 10,000 2.32 54,901,000 4,011,525 3.150 2017-10-06
142 2017-09-29 1,263,500 -12,000 2.30 54,901,000 4,106,375 3.250 2017-09-27
143 2017-09-22 1,275,500 22,500 2.32 54,901,000 4,260,170 3.340 2017-09-20
144 2017-09-20 1,253,000 10,000 2.28 54,901,000 4,385,500 3.500 2017-09-18
145 2017-09-15 1,243,000 -500 2.26 54,901,000 4,350,500 3.500 2017-09-13
146 2017-09-11 1,243,500 -3,000 2.26 54,901,000 4,464,165 3.590 2017-09-07
147 2017-08-16 1,246,500 -10,500 2.27 54,901,000 4,786,560 3.840 2017-08-14
148 2017-08-14 1,257,000 -4,500 2.29 54,901,000 4,764,030 3.790 2017-08-10
149 2017-08-11 1,261,500 2,000 2.30 54,901,000 4,806,315 3.810 2017-08-09
150 2017-07-31 1,259,500 -30,000 2.29 54,901,000 5,012,810 3.980 2017-07-27
151 2017-07-14 1,289,500 -1,000 2.35 54,901,000 5,183,790 4.020 2017-07-12
152 2017-06-30 1,290,500 25,000 2.35 54,901,000 5,032,950 3.900 2017-06-28
153 2017-05-29 1,265,500 -1,000 2.31 54,901,000 4,834,210 3.820 2017-05-25
154 2017-05-25 1,266,500 40,000 2.31 54,901,000 4,812,700 3.800 2017-05-23
155 2017-05-24 1,226,500 60,000 2.23 54,901,000 4,660,700 3.800 2017-05-22
156 2017-05-23 1,166,500 75,000 2.12 54,901,000 4,432,700 3.800 2017-05-19
157 2017-05-17 1,091,500 -10,000 1.99 54,901,000 4,147,700 3.800 2017-05-15
158 2017-05-12 1,101,500 -10,000 2.01 54,901,000 4,207,730 3.820 2017-05-10
159 2017-04-06 1,111,500 -12,000 2.02 54,901,000 4,357,080 3.920 2017-04-03
160 2017-03-23 1,123,500 -27,000 2.05 54,901,000 4,415,355 3.930 2017-03-21
161 2017-03-15 1,150,500 -7,500 2.10 54,901,000 4,602,000 4.000 2017-03-13
162 2017-02-28 1,158,000 -2,500 2.11 54,901,000 4,933,080 4.260 2017-02-24
163 2017-02-17 1,160,500 8,000 2.11 54,901,000 4,479,530 3.860 2017-02-15
164 2017-02-16 1,152,500 -500 2.10 54,901,000 4,552,375 3.950 2017-02-14
165 2017-02-09 1,153,000 -5,000 2.10 54,901,000 4,831,070 4.190 2017-02-07
166 2017-01-26 1,158,000 500 2.11 54,901,000 4,701,480 4.060 2017-01-24
167 2017-01-16 1,157,500 -1,000 2.11 54,901,000 4,722,600 4.080 2017-01-12
168 2017-01-04 1,158,500 -2,000 2.11 54,901,000 4,402,300 3.800 2016-12-30
169 2016-12-22 1,160,500 2,000 2.11 54,901,000 4,758,050 4.100 2016-12-20
170 2016-12-06 1,158,500 -17,500 2.11 54,901,000 4,784,605 4.130 2016-12-02
171 2016-10-28 1,176,000 32,000 2.14 54,901,000 5,033,280 4.280 2016-10-26
172 2016-09-26 1,144,000 -500 2.08 54,901,000 4,747,600 4.150 2016-09-22
173 2016-09-23 1,144,500 -2,000 2.08 54,901,000 4,761,120 4.160 2016-09-21
174 2016-09-13 1,146,500 -20,000 2.09 54,901,000 4,872,625 4.250 2016-09-09
175 2016-09-12 1,166,500 -5,000 2.12 54,901,000 4,817,645 4.130 2016-09-08
176 2016-08-23 1,171,500 -10,000 2.13 54,901,000 4,967,160 4.240 2016-08-19
177 2016-08-15 1,181,500 -7,000 2.15 54,901,000 4,867,780 4.120 2016-08-11
178 2016-08-04 1,188,500 -3,000 2.16 54,901,000 4,967,930 4.180 2016-08-01
179 2016-08-03 1,191,500 10,000 2.17 54,901,000 4,980,470 4.180 2016-07-29
180 2016-08-01 1,181,500 -14,000 2.15 54,901,000 4,820,520 4.080 2016-07-28
181 2016-07-15 1,195,500 10,000 2.18 54,901,000 4,937,415 4.130 2016-07-13
182 2016-07-06 1,185,500 -1,000 2.16 54,901,000 5,156,925 4.350 2016-07-04
183 2016-06-16 1,186,500 -10,000 2.16 54,901,000 5,161,275 4.350 2016-06-14
184 2016-05-30 1,196,500 -6,000 2.18 54,901,000 5,156,915 4.310 2016-05-26
185 2016-05-27 1,202,500 2,000 2.19 54,901,000 5,375,175 4.470 2016-05-25
186 2016-05-17 1,200,500 -3,000 2.19 54,901,000 5,402,250 4.500 2016-05-13
187 2016-05-11 1,203,500 -1,000 2.19 54,901,000 5,584,240 4.640 2016-05-09
188 2016-05-04 1,204,500 5,000 2.19 54,901,000 5,661,150 4.700 2016-04-29
189 2016-04-27 1,199,500 2,000 2.18 54,901,000 5,613,660 4.680 2016-04-25
190 2016-04-26 1,197,500 -2,000 2.18 54,901,000 5,712,075 4.770 2016-04-22
191 2016-04-25 1,199,500 5,000 2.18 54,901,000 5,733,610 4.780 2016-04-21
192 2016-04-14 1,194,500 65,000 2.18 54,901,000 5,673,875 4.750 2016-04-12
193 2016-04-13 1,129,500 -5,000 2.06 54,901,000 5,410,305 4.790 2016-04-11
194 2016-04-11 1,134,500 7,500 2.07 54,901,000 5,309,460 4.680 2016-04-07
195 2016-04-07 1,127,000 5,000 2.05 54,901,000 5,499,760 4.880 2016-04-05
196 2016-04-01 1,122,000 -4,500 2.04 54,901,000 5,509,020 4.910 2016-03-30
197 2016-03-30 1,126,500 3,000 2.05 54,901,000 5,553,645 4.930 2016-03-24
198 2016-03-24 1,123,500 19,500 2.05 54,901,000 5,437,740 4.840 2016-03-22
199 2016-03-18 1,104,000 2,000 2.01 54,901,000 5,553,120 5.030 2016-03-16
200 2016-03-15 1,102,000 5,500 2.01 54,901,000 5,355,720 4.860 2016-03-11
201 2016-03-01 1,096,500 10,000 2.00 54,901,000 5,537,325 5.050 2016-02-26
202 2016-02-26 1,086,500 -3,000 1.98 54,901,000 5,421,635 4.990 2016-02-24
203 2016-02-25 1,089,500 47,000 1.98 54,901,000 5,600,030 5.140 2016-02-23
204 2016-02-22 1,042,500 6,000 1.90 54,901,000 5,316,750 5.100 2016-02-18
205 2016-02-17 1,036,500 -11,500 1.89 54,901,000 5,172,135 4.990 2016-02-15
206 2016-02-03 1,048,000 -5,500 1.91 54,901,000 5,135,200 4.900 2016-02-01
207 2016-02-02 1,053,500 -1,000 1.92 54,901,000 5,151,615 4.890 2016-01-29
208 2016-01-28 1,054,500 6,500 1.92 54,901,000 4,903,425 4.650 2016-01-26
209 2016-01-18 1,048,000 -4,500 1.91 54,901,000 5,365,760 5.120 2016-01-14
210 2016-01-13 1,052,500 -20,000 1.92 54,901,000 5,041,475 4.790 2016-01-11
211 2016-01-08 1,072,500 -8,000 1.95 54,901,000 5,201,625 4.850 2016-01-06
212 2015-12-30 1,080,500 -28,000 1.97 54,901,000 5,316,060 4.920 2015-12-28
213 2015-12-23 1,108,500 -10,000 2.02 54,901,000 5,875,050 5.300 2015-12-21
214 2015-12-18 1,118,500 10,000 2.04 54,901,000 5,603,685 5.010 2015-12-16
215 2015-12-16 1,108,500 6,500 2.02 54,901,000 5,431,650 4.900 2015-12-14
216 2015-12-10 1,102,000 -5,000 2.01 54,901,000 5,741,420 5.210 2015-12-08
217 2015-11-16 1,107,000 -10,000 2.02 54,901,000 6,409,530 5.790 2015-11-12
218 2015-11-13 1,117,000 -500 2.03 54,901,000 6,478,600 5.800 2015-11-11
219 2015-11-12 1,117,500 5,000 2.04 54,901,000 6,280,350 5.620 2015-11-10
220 2015-11-09 1,112,500 10,000 2.03 54,901,000 5,818,375 5.230 2015-11-05
221 2015-10-28 1,102,500 5,000 2.01 54,901,000 5,677,875 5.150 2015-10-26
222 2015-10-19 1,097,500 5,000 2.00 54,901,000 5,553,350 5.060 2015-10-15
223 2015-10-13 1,092,500 -6,000 1.99 54,901,000 5,571,750 5.100 2015-10-09
224 2015-10-12 1,098,500 -500 2.00 54,901,000 5,393,635 4.910 2015-10-08
225 2015-09-30 1,099,000 2,000 2.00 54,901,000 5,440,050 4.950 2015-09-25
226 2015-09-23 1,097,000 -1,500 2.00 54,901,000 5,539,850 5.050 2015-09-21
227 2015-09-21 1,098,500 7,000 2.00 54,901,000 5,580,380 5.080 2015-09-17
228 2015-09-17 1,091,500 -10,000 1.99 54,901,000 5,621,225 5.150 2015-09-15
229 2015-09-16 1,101,500 500 2.01 54,901,000 5,188,065 4.710 2015-09-14
230 2015-09-10 1,101,000 -8,500 2.01 54,901,000 5,604,090 5.090 2015-09-08
231 2015-09-08 1,109,500 12,000 2.02 54,901,000 5,480,930 4.940 2015-09-04
232 2015-09-02 1,097,500 -20,000 2.00 54,901,000 5,300,925 4.830 2015-08-31
233 2015-09-01 1,117,500 20,000 2.04 54,901,000 5,598,675 5.010 2015-08-28
234 2015-08-31 1,097,500 -2,000 2.00 54,901,000 5,597,250 5.100 2015-08-27
235 2015-08-27 1,099,500 -5,500 2.00 54,901,000 5,244,615 4.770 2015-08-25
236 2015-08-26 1,105,000 44,000 2.01 54,901,000 4,884,100 4.420 2015-08-24
237 2015-08-25 1,061,000 -40,000 1.93 54,901,000 5,527,810 5.210 2015-08-21
238 2015-08-24 1,101,000 10,000 2.01 54,901,000 6,187,620 5.620 2015-08-20
239 2015-08-21 1,091,000 -135,000 1.99 54,901,000 6,207,790 5.690 2015-08-19
240 2015-08-19 1,226,000 6,000 2.23 54,901,000 7,723,800 6.300 2015-08-17
241 2015-08-18 1,220,000 10,500 2.22 54,901,000 7,661,600 6.280 2015-08-14
242 2015-08-17 1,209,500 3,000 2.20 54,901,000 7,764,990 6.420 2015-08-13
243 2015-08-14 1,206,500 500 2.20 54,901,000 8,083,550 6.700 2015-08-12
244 2015-08-12 1,206,000 -2,000 2.20 54,901,000 8,803,800 7.300 2015-08-10
245 2015-08-10 1,208,000 -21,500 2.20 54,901,000 8,927,120 7.390 2015-08-06
246 2015-08-07 1,229,500 -9,000 2.24 54,901,000 8,975,350 7.300 2015-08-05
247 2015-08-05 1,238,500 6,500 2.26 54,901,000 9,041,050 7.300 2015-08-03
248 2015-08-04 1,232,000 -9,500 2.24 54,901,000 9,350,880 7.590 2015-07-31
249 2015-08-03 1,241,500 -20,000 2.26 54,901,000 9,199,515 7.410 2015-07-30
250 2015-07-31 1,261,500 -1,000 2.30 54,901,000 9,347,715 7.410 2015-07-29
251 2015-07-30 1,262,500 -49,000 2.30 54,901,000 9,367,750 7.420 2015-07-28
252 2015-07-29 1,311,500 -2,500 2.39 54,901,000 9,364,110 7.140 2015-07-27
253 2015-07-27 1,314,000 26,500 2.39 54,901,000 10,617,120 8.080 2015-07-23
254 2015-07-24 1,287,500 97,000 2.35 54,901,000 10,557,500 8.200 2015-07-22
255 2015-07-23 1,190,500 -18,500 2.17 54,901,000 8,273,975 6.950 2015-07-21
256 2015-07-22 1,209,000 -37,000 2.20 54,901,000 8,849,880 7.320 2015-07-20
257 2015-07-21 1,246,000 -8,000 2.27 54,901,000 9,345,000 7.500 2015-07-17
258 2015-07-20 1,254,000 -145,500 2.28 54,901,000 9,655,800 7.700 2015-07-16
259 2015-07-17 1,399,500 -280,000 2.55 54,901,000 11,168,010 7.980 2015-07-15
260 2015-07-16 1,679,500 248,000 3.06 54,901,000 15,283,450 9.100 2015-07-14
261 2015-07-15 1,431,500 9,500 2.61 54,901,000 7,443,800 5.200 2015-07-13
262 2015-07-13 1,422,000 -39,000 2.59 54,901,000 6,470,100 4.550 2015-07-09
263 2015-07-10 1,461,000 11,000 2.66 54,901,000 5,405,700 3.700 2015-07-08
264 2015-07-09 1,450,000 -26,000 2.64 54,901,000 6,380,000 4.400 2015-07-07
265 2015-07-08 1,476,000 19,000 2.69 54,901,000 7,011,000 4.750 2015-07-06
266 2015-07-07 1,457,000 10,000 2.65 54,901,000 7,722,100 5.300 2015-07-03
267 2015-07-06 1,447,000 -32,500 2.64 54,901,000 9,043,750 6.250 2015-07-02
268 2015-07-03 1,479,500 10,000 2.69 54,901,000 9,320,850 6.300 2015-06-30
269 2015-06-30 1,469,500 -31,000 2.68 54,901,000 9,375,410 6.380 2015-06-26
270 2015-06-29 1,500,500 -13,500 2.73 54,901,000 9,918,305 6.610 2015-06-25
271 2015-06-26 1,514,000 -22,500 2.76 54,901,000 10,143,800 6.700 2015-06-24
272 2015-06-23 1,536,500 22,000 2.80 54,901,000 10,755,500 7.000 2015-06-19
273 2015-06-22 1,514,500 -2,500 2.76 54,901,000 10,571,210 6.980 2015-06-18
274 2015-06-19 1,517,000 -2,500 2.76 54,901,000 10,285,260 6.780 2015-06-17
275 2015-06-18 1,519,500 -2,500 2.77 54,901,000 10,347,795 6.810 2015-06-16
276 2015-06-17 1,522,000 -11,500 2.77 54,901,000 10,577,900 6.950 2015-06-15
277 2015-06-16 1,533,500 -2,500 2.79 54,901,000 11,041,200 7.200 2015-06-12
278 2015-06-15 1,536,000 -31,000 2.80 54,901,000 10,828,800 7.050 2015-06-11
279 2015-06-12 1,567,000 16,000 2.85 54,901,000 11,439,100 7.300 2015-06-10
280 2015-06-11 1,551,000 10,000 2.83 54,901,000 11,136,180 7.180 2015-06-09
281 2015-06-10 1,541,000 9,000 2.81 54,901,000 11,742,420 7.620 2015-06-08
282 2015-06-09 1,532,000 -42,500 2.79 54,901,000 12,332,600 8.050 2015-06-05
283 2015-06-08 1,574,500 30,500 2.87 54,901,000 12,989,625 8.250 2015-06-04
284 2015-06-05 1,544,000 124,000 2.81 54,901,000 11,271,200 7.300 2015-06-03
285 2015-06-04 1,420,000 -24,500 2.59 54,901,000 9,286,800 6.540 2015-06-02
286 2015-06-03 1,444,500 -26,500 2.63 54,901,000 8,970,345 6.210 2015-06-01
287 2015-06-01 1,471,000 -1,000 2.68 54,901,000 8,826,000 6.000 2015-05-28
288 2015-05-29 1,472,000 2,000 2.68 54,901,000 9,200,000 6.250 2015-05-27
289 2015-05-28 1,470,000 36,500 2.68 54,901,000 9,202,200 6.260 2015-05-26
290 2015-05-27 1,433,500 2,500 2.61 54,901,000 8,615,335 6.010 2015-05-22
291 2015-05-26 1,431,000 32,000 2.61 54,901,000 8,471,520 5.920 2015-05-21
292 2015-05-22 1,399,000 -2,500 2.55 54,901,000 7,974,300 5.700 2015-05-20
293 2015-05-20 1,401,500 -10,000 2.55 54,901,000 7,862,415 5.610 2015-05-18
294 2015-05-19 1,411,500 -12,500 2.57 54,901,000 7,946,745 5.630 2015-05-15
295 2015-05-13 1,424,000 -10,000 2.59 54,901,000 7,703,840 5.410 2015-05-11
296 2015-05-12 1,434,000 -24,500 2.61 54,901,000 7,858,320 5.480 2015-05-08
297 2015-05-11 1,458,500 -5,000 2.66 54,901,000 7,730,050 5.300 2015-05-07
298 2015-05-08 1,463,500 -2,500 2.67 54,901,000 7,976,075 5.450 2015-05-06
299 2015-05-06 1,466,000 -18,500 2.67 54,901,000 7,931,060 5.410 2015-05-04
300 2015-05-05 1,484,500 -20,500 2.70 54,901,000 7,719,400 5.200 2015-04-30
301 2015-04-30 1,505,000 -2,000 2.74 54,901,000 7,901,250 5.250 2015-04-28
302 2015-04-29 1,507,000 -51,000 2.74 54,901,000 7,745,980 5.140 2015-04-27
303 2015-04-28 1,558,000 -36,000 2.84 54,901,000 7,961,380 5.110 2015-04-24
304 2015-04-27 1,594,000 5,500 2.90 54,901,000 8,081,580 5.070 2015-04-23
305 2015-04-22 1,588,500 -500 2.89 54,901,000 7,863,075 4.950 2015-04-20
306 2015-04-21 1,589,000 -28,000 2.89 54,901,000 8,135,680 5.120 2015-04-17
307 2015-04-20 1,617,000 10,000 2.95 54,901,000 8,246,700 5.100 2015-04-16
308 2015-04-15 1,607,000 -34,000 2.93 54,901,000 8,356,400 5.200 2015-04-13
309 2015-04-14 1,641,000 500 2.99 54,901,000 8,237,820 5.020 2015-04-10
310 2015-04-13 1,640,500 500 2.99 54,901,000 8,087,665 4.930 2015-04-09
311 2015-04-10 1,640,000 10,000 2.99 54,901,000 8,019,600 4.890 2015-04-08
312 2015-03-20 1,630,000 -703,500 2.97 54,901,000 7,791,400 4.780 2015-03-18
313 2015-03-06 2,333,500 17,000 4.25 54,901,000 11,084,125 4.750 2015-03-04
314 2015-01-23 2,316,500 -30,000 4.22 54,901,000 11,119,200 4.800 2015-01-21
315 2014-12-18 2,346,500 -500 4.27 54,901,000 11,732,500 5.000 2014-12-16
316 2014-12-16 2,347,000 -10,000 4.27 54,901,000 11,969,700 5.100 2014-12-12
317 2014-12-15 2,357,000 -9,500 4.29 54,901,000 12,350,680 5.240 2014-12-11
318 2014-11-27 2,366,500 -50,000 4.31 54,901,000 11,832,500 5.000 2014-11-25
319 2014-11-19 2,416,500 -5,000 4.40 54,901,000 11,792,520 4.880 2014-11-17
320 2014-11-13 2,421,500 -5,000 4.41 54,901,000 11,647,415 4.810 2014-11-11
321 2014-11-03 2,426,500 -500 4.42 54,901,000 11,768,525 4.850 2014-10-30
322 2014-10-22 2,427,000 -10,000 4.42 54,901,000 11,649,600 4.800 2014-10-20
323 2014-10-16 2,437,000 18,000 4.44 54,901,000 11,697,600 4.800 2014-10-14
324 2014-10-15 2,419,000 20,000 4.41 54,901,000 12,046,620 4.980 2014-10-13
325 2014-10-14 2,399,000 15,500 4.37 54,901,000 11,635,150 4.850 2014-10-10
326 2014-10-10 2,383,500 -16,000 4.34 54,901,000 11,440,800 4.800 2014-10-08
327 2014-10-03 2,399,500 -8,500 4.37 54,901,000 11,637,575 4.850 2014-09-29
328 2014-09-12 2,408,000 -5,000 4.39 54,901,000 12,015,920 4.990 2014-09-10
329 2014-09-05 2,413,000 -5,000 4.40 54,901,000 11,896,090 4.930 2014-09-03
330 2014-08-25 2,418,000 -5,000 4.40 54,901,000 12,090,000 5.000 2014-08-21
331 2014-08-21 2,423,000 16,000 4.41 54,901,000 12,211,920 5.040 2014-08-19
332 2014-08-20 2,407,000 -500 4.38 54,901,000 11,890,580 4.940 2014-08-18
333 2014-08-18 2,407,500 -25,000 4.39 54,901,000 11,676,375 4.850 2014-08-14
334 2014-08-14 2,432,500 -15,500 4.43 54,901,000 11,676,000 4.800 2014-08-12
335 2014-07-30 2,448,000 -13,500 4.46 54,901,000 11,725,920 4.790 2014-07-28
336 2014-07-29 2,461,500 -3,000 4.48 54,901,000 11,569,050 4.700 2014-07-25
337 2014-07-22 2,464,500 23,000 4.49 54,901,000 11,804,955 4.790 2014-07-18
338 2014-07-21 2,441,500 5,000 4.45 54,901,000 11,499,465 4.710 2014-07-17
339 2014-07-18 2,436,500 3,000 4.44 54,901,000 11,451,550 4.700 2014-07-16
340 2014-07-16 2,433,500 -10,000 4.43 54,901,000 11,169,765 4.590 2014-07-14
341 2014-07-15 2,443,500 -5,500 4.45 54,901,000 11,362,275 4.650 2014-07-11
342 2014-07-04 2,449,000 5,000 4.46 54,901,000 11,412,340 4.660 2014-07-02
343 2014-07-03 2,444,000 35,000 4.45 54,901,000 11,242,400 4.600 2014-06-30
344 2014-06-27 2,409,000 22,000 4.39 54,901,000 11,322,300 4.700 2014-06-25
345 2014-06-19 2,387,000 29,000 4.35 54,901,000 11,171,160 4.680 2014-06-17
346 2014-06-09 2,358,000 12,000 4.30 54,901,000 10,611,000 4.500 2014-06-05
347 2014-06-06 2,346,000 14,000 4.27 54,901,000 10,557,000 4.500 2014-06-04
348 2014-06-05 2,332,000 -36,000 4.25 54,901,000 10,377,400 4.450 2014-06-03
349 2014-06-04 2,368,000 9,000 4.31 54,901,000 10,656,000 4.500 2014-05-30
350 2014-05-28 2,359,000 -4,000 4.30 54,901,000 10,521,140 4.460 2014-05-26
351 2014-05-13 2,363,000 -5,000 4.30 54,901,000 10,822,540 4.580 2014-05-09
352 2014-05-09 2,368,000 6,000 4.31 54,901,000 10,845,440 4.580 2014-05-07
353 2014-04-30 2,362,000 -9,000 4.30 54,901,000 10,841,580 4.590 2014-04-28
354 2014-04-29 2,371,000 -19,000 4.32 54,901,000 10,859,180 4.580 2014-04-25
355 2014-04-28 2,390,000 -20,000 4.35 54,901,000 10,994,000 4.600 2014-04-24
356 2014-04-24 2,410,000 -15,000 4.39 54,901,000 11,061,900 4.590 2014-04-22
357 2014-04-22 2,425,000 -20,000 4.42 54,901,000 11,130,750 4.590 2014-04-16
358 2014-04-10 2,445,000 10,000 4.45 54,901,000 11,295,900 4.620 2014-04-08
359 2014-04-07 2,435,000 1,000 4.44 54,901,000 10,908,800 4.480 2014-04-03
360 2014-04-01 2,434,000 -6,000 4.43 54,901,000 10,758,280 4.420 2014-03-28
361 2014-03-31 2,440,000 10,000 4.44 54,901,000 10,858,000 4.450 2014-03-27
362 2014-03-28 2,430,000 -31,000 4.43 54,901,000 11,007,900 4.530 2014-03-26
363 2014-03-27 2,461,000 39,000 4.48 54,901,000 11,123,720 4.520 2014-03-25
364 2014-03-26 2,422,000 4,000 4.41 54,901,000 12,957,700 5.350 2014-03-24
365 2014-03-24 2,418,000 703,500 4.40 54,901,000 12,525,240 5.180 2014-03-20
366 2014-03-19 1,714,500 -5,000 3.12 54,901,000 9,018,270 5.260 2014-03-17
367 2014-03-14 1,719,500 4,000 3.13 54,901,000 9,422,860 5.480 2014-03-12
368 2014-03-13 1,715,500 8,000 3.12 54,901,000 9,435,250 5.500 2014-03-11
369 2014-03-12 1,707,500 -6,000 3.11 54,901,000 9,015,600 5.280 2014-03-10
370 2014-03-10 1,713,500 -6,000 3.12 54,901,000 9,252,900 5.400 2014-03-06
371 2014-03-07 1,719,500 20,000 3.13 54,901,000 9,285,300 5.400 2014-03-05
372 2014-03-06 1,699,500 18,000 3.10 54,901,000 9,245,280 5.440 2014-03-04
373 2014-03-05 1,681,500 -20,000 3.06 54,901,000 9,281,880 5.520 2014-03-03
374 2014-03-04 1,701,500 51,000 3.10 54,901,000 9,630,490 5.660 2014-02-28
375 2014-03-03 1,650,500 20,500 3.01 54,901,000 8,830,175 5.350 2014-02-27
376 2014-02-28 1,630,000 1,000 2.97 54,901,000 8,361,900 5.130 2014-02-26
377 2014-02-27 1,629,000 14,000 2.97 54,901,000 8,470,800 5.200 2014-02-25
378 2014-02-26 1,615,000 44,500 2.94 54,901,000 8,284,950 5.130 2014-02-24
379 2014-02-25 1,570,500 12,000 2.86 54,901,000 7,978,140 5.080 2014-02-21
380 2014-02-21 1,558,500 38,500 2.84 54,901,000 7,792,500 5.000 2014-02-19
381 2014-02-18 1,520,000 8,000 2.77 54,901,000 7,524,000 4.950 2014-02-14
382 2014-02-05 1,512,000 -10,000 2.75 54,901,000 7,560,000 5.000 2014-01-29
383 2014-01-21 1,522,000 -5,000 2.77 54,901,000 7,746,980 5.090 2014-01-17
384 2014-01-20 1,527,000 -5,000 2.78 54,901,000 7,726,620 5.060 2014-01-16
385 2014-01-15 1,532,000 -9,000 2.79 54,901,000 7,384,240 4.820 2014-01-13
386 2013-12-30 1,541,000 -500 2.81 54,901,000 7,520,080 4.880 2013-12-23
387 2013-12-12 1,541,500 -10,000 2.81 54,901,000 7,399,200 4.800 2013-12-10
388 2013-12-06 1,551,500 -500 2.83 54,901,000 7,431,685 4.790 2013-12-04
389 2013-12-02 1,552,000 5,000 2.83 54,901,000 7,387,520 4.760 2013-11-28
390 2013-11-26 1,547,000 -11,000 2.82 54,901,000 7,317,310 4.730 2013-11-22
391 2013-11-21 1,558,000 -4,000 2.84 54,901,000 7,322,600 4.700 2013-11-19
392 2013-11-08 1,562,000 -1,000 2.85 54,901,000 7,341,400 4.700 2013-11-06
393 2013-10-31 1,563,000 -41,000 2.85 54,901,000 7,205,430 4.610 2013-10-29
394 2013-10-25 1,604,000 -72,500 2.92 54,901,000 7,538,800 4.700 2013-10-23
395 2013-10-23 1,676,500 -15,000 3.05 54,901,000 7,963,375 4.750 2013-10-21
396 2013-10-22 1,691,500 -500 3.08 54,901,000 7,950,050 4.700 2013-10-18
397 2013-10-18 1,692,000 -4,000 3.08 54,901,000 7,952,400 4.700 2013-10-16
398 2013-10-11 1,696,000 72,500 3.09 54,901,000 7,903,360 4.660 2013-10-09
399 2013-10-04 1,623,500 -88,000 2.96 54,901,000 7,662,920 4.720 2013-10-02
400 2013-10-02 1,711,500 -5,000 3.12 54,901,000 7,838,670 4.580 2013-09-27
401 2013-09-25 1,716,500 -35,000 3.13 54,901,000 7,981,725 4.650 2013-09-23
402 2013-09-24 1,751,500 -11,000 3.19 54,901,000 8,144,475 4.650 2013-09-19
403 2013-09-18 1,762,500 -5,000 3.21 54,901,000 8,160,375 4.630 2013-09-16
404 2013-09-17 1,767,500 -8,000 3.22 54,901,000 8,218,875 4.650 2013-09-13
405 2013-09-16 1,775,500 -2,000 3.23 54,901,000 8,256,075 4.650 2013-09-12
406 2013-09-13 1,777,500 -9,000 3.24 54,901,000 8,265,375 4.650 2013-09-11
407 2013-09-12 1,786,500 -51,000 3.25 54,901,000 8,128,575 4.550 2013-09-10
408 2013-09-11 1,837,500 -52,000 3.35 54,901,000 8,489,250 4.620 2013-09-09
409 2013-09-05 1,889,500 11,500 3.44 54,901,000 8,786,175 4.650 2013-09-03
410 2013-09-04 1,878,000 -12,000 3.42 54,901,000 8,638,800 4.600 2013-09-02
411 2013-09-02 1,890,000 -10,000 3.44 54,901,000 8,505,000 4.500 2013-08-29
412 2013-08-30 1,900,000 10,000 3.46 54,901,000 8,740,000 4.600 2013-08-28
413 2013-08-27 1,890,000 -10,000 3.44 54,901,000 8,694,000 4.600 2013-08-23
414 2013-08-22 1,900,000 -10,000 3.46 54,901,000 8,455,000 4.450 2013-08-20
415 2013-08-21 1,910,000 5,000 3.48 54,901,000 8,595,000 4.500 2013-08-19
416 2013-08-20 1,905,000 1,000 3.47 54,901,000 8,572,500 4.500 2013-08-16
417 2013-07-30 1,904,000 -500 3.47 54,901,000 8,434,720 4.430 2013-07-26
418 2013-07-16 1,904,500 -2,000 3.47 54,901,000 8,379,800 4.400 2013-07-12
419 2013-07-15 1,906,500 10,000 3.47 54,901,000 8,579,250 4.500 2013-07-11
420 2013-06-28 1,896,500 -3,000 3.45 54,901,000 8,439,425 4.450 2013-06-26
421 2013-06-27 1,899,500 -3,500 3.46 54,901,000 8,452,775 4.450 2013-06-25
422 2013-06-20 1,903,000 -4,000 3.47 54,901,000 8,563,500 4.500 2013-06-18
423 2013-06-17 1,907,000 1,000 3.47 54,901,000 8,581,500 4.500 2013-06-13
424 2013-06-06 1,906,000 -1,000 3.47 54,901,000 8,767,600 4.600 2013-06-04
425 2013-05-29 1,907,000 -2,000 3.47 54,901,000 8,962,900 4.700 2013-05-27
426 2013-05-23 1,909,000 -2,000 3.48 54,901,000 8,972,300 4.700 2013-05-21
427 2013-05-20 1,911,000 5,500 3.48 54,901,000 9,650,550 5.050 2013-05-15
428 2013-05-15 1,905,500 2,000 3.47 54,901,000 9,489,390 4.980 2013-05-13
429 2013-05-07 1,903,500 5,500 3.47 54,901,000 9,289,080 4.880 2013-05-03
430 2013-04-17 1,898,000 3,000 3.46 54,901,000 9,148,360 4.820 2013-04-15
431 2013-04-12 1,895,000 -50,000 3.45 54,901,000 9,285,500 4.900 2013-04-10
432 2013-04-10 1,945,000 -4,000 3.54 54,901,000 9,433,250 4.850 2013-04-08
433 2013-04-03 1,949,000 -13,500 3.55 54,901,000 9,647,550 4.950 2013-03-28
434 2013-03-28 1,962,500 10,000 3.57 54,901,000 9,812,500 5.000 2013-03-26
435 2013-03-26 1,952,500 -5,000 3.56 54,901,000 9,684,400 4.960 2013-03-22
436 2013-03-22 1,957,500 -4,000 3.57 54,901,000 9,787,500 5.000 2013-03-20
437 2013-03-21 1,961,500 10,000 3.57 54,901,000 10,003,650 5.100 2013-03-19
438 2013-03-20 1,951,500 21,500 3.55 54,901,000 9,855,075 5.050 2013-03-18
439 2013-03-19 1,930,000 -10,000 3.52 54,901,000 10,422,000 5.400 2013-03-15
440 2013-03-18 1,940,000 -8,000 3.53 54,901,000 10,476,000 5.400 2013-03-14
441 2013-03-15 1,948,000 5,000 3.55 54,901,000 10,675,040 5.480 2013-03-13
442 2013-03-12 1,943,000 -1,000 3.54 54,901,000 10,492,200 5.400 2013-03-08
443 2013-03-11 1,944,000 10,000 3.54 54,901,000 10,419,840 5.360 2013-03-07
444 2013-03-08 1,934,000 -10,000 3.52 54,901,000 10,404,920 5.380 2013-03-06
445 2013-03-04 1,944,000 31,500 3.54 54,901,000 10,886,400 5.600 2013-02-28
446 2013-03-01 1,912,500 -8,000 3.48 54,901,000 10,327,500 5.400 2013-02-27
447 2013-02-27 1,920,500 5,000 3.50 54,901,000 10,274,675 5.350 2013-02-25
448 2013-02-26 1,915,500 3,000 3.49 54,901,000 10,152,150 5.300 2013-02-22
449 2013-02-19 1,912,500 -11,500 3.48 54,901,000 9,945,000 5.200 2013-02-15
450 2013-02-14 1,924,000 -15,000 3.50 54,901,000 10,101,000 5.250 2013-02-07
451 2013-02-08 1,939,000 -19,500 3.53 54,901,000 10,179,750 5.250 2013-02-06
452 2013-02-06 1,958,500 11,000 3.57 54,901,000 10,203,785 5.210 2013-02-04
453 2013-02-05 1,947,500 10,000 3.55 54,901,000 10,127,000 5.200 2013-02-01
454 2013-02-01 1,937,500 42,000 3.53 54,901,000 10,230,000 5.280 2013-01-30
455 2013-01-29 1,895,500 29,000 3.45 54,901,000 9,837,645 5.190 2013-01-25
456 2013-01-24 1,866,500 -10,000 3.40 54,901,000 9,892,450 5.300 2013-01-22
457 2013-01-22 1,876,500 12,000 3.42 54,901,000 10,001,745 5.330 2013-01-18
458 2013-01-21 1,864,500 3,000 3.40 54,901,000 9,788,625 5.250 2013-01-17
459 2013-01-17 1,861,500 14,000 3.39 54,901,000 9,791,490 5.260 2013-01-15
460 2013-01-15 1,847,500 20,000 3.37 54,901,000 9,791,750 5.300 2013-01-11
461 2013-01-14 1,827,500 3,000 3.33 54,901,000 9,740,575 5.330 2013-01-10
462 2013-01-11 1,824,500 -2,000 3.32 54,901,000 9,724,585 5.330 2013-01-09
463 2013-01-09 1,826,500 -2,000 3.33 54,901,000 9,735,245 5.330 2013-01-07
464 2013-01-07 1,828,500 -1,000 3.33 54,901,000 9,380,205 5.130 2013-01-03
465 2013-01-02 1,829,500 7,000 3.33 54,901,000 9,147,500 5.000 2012-12-27
466 2012-12-19 1,822,500 1,000 3.32 54,901,000 8,930,250 4.900 2012-12-17
467 2012-12-17 1,821,500 -4,000 3.32 54,901,000 8,797,845 4.830 2012-12-13
468 2012-12-10 1,825,500 -2,000 3.33 54,901,000 8,890,185 4.870 2012-12-06
469 2012-11-29 1,827,500 -15,000 3.33 54,901,000 8,772,000 4.800 2012-11-27
470 2012-11-22 1,842,500 -10,000 3.36 54,901,000 8,807,150 4.780 2012-11-20
471 2012-11-15 1,852,500 -10,000 3.37 54,901,000 9,262,500 5.000 2012-11-13
472 2012-11-14 1,862,500 -7,000 3.39 54,901,000 8,940,000 4.800 2012-11-12
473 2012-11-12 1,869,500 -20,000 3.41 54,901,000 8,954,905 4.790 2012-11-08
474 2012-11-02 1,889,500 60,000 3.44 54,901,000 8,861,755 4.690 2012-10-31
475 2012-10-31 1,829,500 2,000 3.33 54,901,000 8,415,700 4.600 2012-10-29
476 2012-10-29 1,827,500 -5,500 3.33 54,901,000 8,570,975 4.690 2012-10-25
477 2012-10-24 1,833,000 5,000 3.34 54,901,000 8,340,150 4.550 2012-10-19
478 2012-10-22 1,828,000 10,000 3.33 54,901,000 8,244,280 4.510 2012-10-18
479 2012-10-19 1,818,000 14,000 3.31 54,901,000 8,162,820 4.490 2012-10-17
480 2012-10-17 1,804,000 9,500 3.29 54,901,000 8,081,920 4.480 2012-10-15
481 2012-10-16 1,794,500 5,000 3.27 54,901,000 8,093,195 4.510 2012-10-12
482 2012-10-12 1,789,500 9,000 3.26 54,901,000 8,052,750 4.500 2012-10-10
483 2012-10-09 1,780,500 10,000 3.24 54,901,000 8,012,250 4.500 2012-10-05
484 2012-09-28 1,770,500 -11,500 3.22 54,901,000 8,215,120 4.640 2012-09-26
485 2012-09-24 1,782,000 5,000 3.25 54,901,000 8,197,200 4.600 2012-09-20
486 2012-09-17 1,777,000 -8,500 3.24 54,901,000 7,996,500 4.500 2012-09-13
487 2012-09-11 1,785,500 500 3.25 54,901,000 7,874,055 4.410 2012-09-07
488 2012-09-10 1,785,000 10,000 3.25 54,901,000 7,764,750 4.350 2012-09-06
489 2012-09-07 1,775,000 2,000 3.23 54,901,000 7,810,000 4.400 2012-09-05
490 2012-09-06 1,773,000 -10,000 3.23 54,901,000 8,155,800 4.600 2012-09-04
491 2012-09-04 1,783,000 2,000 3.25 54,901,000 8,041,330 4.510 2012-08-31
492 2012-09-03 1,781,000 500 3.24 54,901,000 8,032,310 4.510 2012-08-30
493 2012-08-31 1,780,500 20,000 3.24 54,901,000 8,030,055 4.510 2012-08-29
494 2012-08-30 1,760,500 -1,500 3.21 54,901,000 8,098,300 4.600 2012-08-28
495 2012-08-29 1,762,000 16,000 3.21 54,901,000 8,281,400 4.700 2012-08-27
496 2012-08-16 1,746,000 -2,500 3.18 54,901,000 8,817,300 5.050 2012-08-14
497 2012-08-15 1,748,500 -5,000 3.18 54,901,000 8,829,925 5.050 2012-08-13
498 2012-08-10 1,753,500 -30,000 3.19 54,901,000 8,942,850 5.100 2012-08-08
499 2012-08-08 1,783,500 -1,000 3.25 54,901,000 9,274,200 5.200 2012-08-06
500 2012-07-27 1,784,500 10,000 3.25 54,901,000 8,744,050 4.900 2012-07-25
501 2012-07-26 1,774,500 -9,000 3.23 54,901,000 8,872,500 5.000 2012-07-24
502 2012-07-24 1,783,500 -10,000 3.25 54,901,000 8,988,840 5.040 2012-07-20
503 2012-07-23 1,793,500 -3,000 3.27 54,901,000 9,039,240 5.040 2012-07-19
504 2012-07-12 1,796,500 1,500 3.27 54,901,000 8,892,675 4.950 2012-07-10
505 2012-07-09 1,795,000 -4,500 3.27 54,901,000 8,957,050 4.990 2012-07-05
506 2012-07-05 1,799,500 -1,500 3.28 54,901,000 9,159,455 5.090 2012-07-03
507 2012-06-28 1,801,000 -3,000 3.28 54,901,000 9,257,140 5.140 2012-06-26
508 2012-06-26 1,804,000 10,000 3.29 54,901,000 9,020,000 5.000 2012-06-22
509 2012-06-19 1,794,000 -11,000 3.27 54,901,000 8,934,120 4.980 2012-06-15
510 2012-06-18 1,805,000 15,000 3.29 54,901,000 8,934,750 4.950 2012-06-14
511 2012-06-14 1,790,000 34,500 3.26 54,901,000 8,502,500 4.750 2012-06-12
512 2012-06-08 1,755,500 -5,000 3.20 54,901,000 8,514,175 4.850 2012-06-06
513 2012-06-01 1,760,500 -1,500 3.21 54,901,000 8,362,375 4.750 2012-05-30
514 2012-05-31 1,762,000 15,000 3.21 54,901,000 8,334,260 4.730 2012-05-29
515 2012-05-29 1,747,000 9,000 3.18 54,901,000 7,966,320 4.560 2012-05-25
516 2012-05-28 1,738,000 -5,000 3.17 54,901,000 8,029,560 4.620 2012-05-24
517 2012-05-24 1,743,000 11,000 3.17 54,901,000 8,104,950 4.650 2012-05-22
518 2012-05-23 1,732,000 -23,500 3.15 54,901,000 7,967,200 4.600 2012-05-21
519 2012-05-22 1,755,500 -15,500 3.20 54,901,000 8,215,740 4.680 2012-05-18
520 2012-05-21 1,771,000 25,000 3.23 54,901,000 10,218,670 5.770 2012-05-17
521 2012-05-18 1,746,000 21,500 3.18 54,901,000 9,952,200 5.700 2012-05-16
522 2012-05-17 1,724,500 5,000 3.14 54,901,000 9,864,140 5.720 2012-05-15
523 2012-05-16 1,719,500 -20,000 3.13 54,901,000 9,869,930 5.740 2012-05-14
524 2012-05-15 1,739,500 -10,000 3.17 54,901,000 10,036,915 5.770 2012-05-11
525 2012-05-11 1,749,500 -19,000 3.19 54,901,000 10,199,585 5.830 2012-05-09
526 2012-05-09 1,768,500 -30,000 3.22 54,901,000 10,416,465 5.890 2012-05-07
527 2012-05-07 1,798,500 2,000 3.28 54,901,000 10,503,240 5.840 2012-05-03
528 2012-05-03 1,796,500 9,500 3.27 54,901,000 10,581,385 5.890 2012-04-30
529 2012-05-02 1,787,000 12,000 3.25 54,901,000 10,400,340 5.820 2012-04-27
530 2012-04-30 1,775,000 35,000 3.23 54,901,000 10,383,750 5.850 2012-04-26
531 2012-04-27 1,740,000 10,000 3.17 54,901,000 10,092,000 5.800 2012-04-25
532 2012-04-26 1,730,000 5,000 3.15 54,901,000 10,085,900 5.830 2012-04-24
533 2012-04-25 1,725,000 23,500 3.14 54,901,000 10,074,000 5.840 2012-04-23
534 2012-04-19 1,701,500 -11,000 3.10 54,901,000 9,953,775 5.850 2012-04-17
535 2012-04-18 1,712,500 5,000 3.12 54,901,000 10,069,500 5.880 2012-04-16
536 2012-04-17 1,707,500 20,000 3.11 54,901,000 10,040,100 5.880 2012-04-13
537 2012-04-16 1,687,500 13,000 3.07 54,901,000 9,922,500 5.880 2012-04-12
538 2012-04-13 1,674,500 -703,500 3.05 54,901,000 9,745,590 5.820 2012-04-11
539 2012-04-12 2,378,000 20,000 4.33 54,901,000 13,935,080 5.860 2012-04-10
540 2012-04-11 2,358,000 25,000 4.30 54,901,000 13,747,140 5.830 2012-04-05
541 2012-04-05 2,333,000 10,000 4.25 54,901,000 13,531,400 5.800 2012-04-02
542 2012-04-03 2,323,000 61,000 4.23 54,901,000 13,473,400 5.800 2012-03-30
543 2012-03-30 2,262,000 5,000 4.12 54,901,000 13,458,900 5.950 2012-03-28
544 2012-03-29 2,257,000 -8,000 4.11 54,901,000 13,429,150 5.950 2012-03-27
545 2012-03-28 2,265,000 10,000 4.13 54,901,000 13,454,100 5.940 2012-03-26
546 2012-03-27 2,255,000 -3,000 4.11 54,901,000 13,146,650 5.830 2012-03-23
547 2012-03-26 2,258,000 -80,000 4.11 54,901,000 13,209,300 5.850 2012-03-22
548 2012-03-23 2,338,000 34,500 4.26 54,901,000 13,794,200 5.900 2012-03-21
549 2012-03-22 2,303,500 -55,000 4.20 54,901,000 13,337,265 5.790 2012-03-20
550 2012-03-21 2,358,500 -1,000 4.30 54,901,000 11,768,915 4.990 2012-03-19
551 2012-03-20 2,359,500 1,000 4.30 54,901,000 11,655,930 4.940 2012-03-16
552 2012-03-19 2,358,500 10,000 4.30 54,901,000 11,745,330 4.980 2012-03-15
553 2012-03-16 2,348,500 20,000 4.28 54,901,000 11,672,045 4.970 2012-03-14
554 2012-03-09 2,328,500 30,000 4.24 54,901,000 11,339,795 4.870 2012-03-07
555 2012-03-07 2,298,500 -6,000 4.19 54,901,000 11,377,575 4.950 2012-03-05
556 2012-03-06 2,304,500 20,000 4.20 54,901,000 11,407,275 4.950 2012-03-02
557 2012-03-02 2,284,500 35,000 4.16 54,901,000 11,262,585 4.930 2012-02-29
558 2012-02-22 2,249,500 -18,500 4.10 54,901,000 10,460,175 4.650 2012-02-20
559 2012-02-20 2,268,000 -8,000 4.13 54,901,000 10,750,320 4.740 2012-02-16
560 2012-02-17 2,276,000 -1,000 4.15 54,901,000 10,924,800 4.800 2012-02-15
561 2012-02-15 2,277,000 20,000 4.15 54,901,000 10,337,580 4.540 2012-02-13
562 2012-02-14 2,257,000 8,500 4.11 54,901,000 10,269,350 4.550 2012-02-10
563 2012-02-13 2,248,500 -36,000 4.10 54,901,000 10,230,675 4.550 2012-02-09
564 2012-02-08 2,284,500 -13,500 4.16 54,901,000 10,440,165 4.570 2012-02-06
565 2012-02-06 2,298,000 5,000 4.19 54,901,000 10,455,900 4.550 2012-02-02
566 2012-02-03 2,293,000 2,000 4.18 54,901,000 10,112,130 4.410 2012-02-01
567 2012-02-01 2,291,000 -24,000 4.17 54,901,000 10,080,400 4.400 2012-01-30
568 2012-01-13 2,315,000 -500 4.22 54,901,000 10,186,000 4.400 2012-01-11
569 2012-01-05 2,315,500 7,500 4.22 54,901,000 10,072,425 4.350 2012-01-03
570 2011-12-30 2,308,000 10,000 4.20 54,901,000 10,155,200 4.400 2011-12-28
571 2011-12-21 2,298,000 -1,000 4.19 54,901,000 10,685,700 4.650 2011-12-19
572 2011-12-06 2,299,000 2,000 4.19 54,901,000 10,575,400 4.600 2011-12-02
573 2011-11-10 2,297,000 6,000 4.18 54,901,000 11,140,450 4.850 2011-11-08
574 2011-11-09 2,291,000 13,500 4.17 54,901,000 11,111,350 4.850 2011-11-07
575 2011-11-01 2,277,500 10,000 4.15 54,901,000 10,635,925 4.670 2011-10-28
576 2011-10-27 2,267,500 500 4.13 54,901,000 10,203,750 4.500 2011-10-25
577 2011-10-19 2,267,000 7,000 4.13 54,901,000 10,201,500 4.500 2011-10-17
578 2011-10-07 2,260,000 -25,500 4.12 54,901,000 8,927,000 3.950 2011-10-04
579 2011-10-06 2,285,500 500 4.16 54,901,000 9,941,925 4.350 2011-10-03
580 2011-09-21 2,285,000 -3,000 4.16 54,901,000 10,625,250 4.650 2011-09-19
581 2011-09-20 2,288,000 1,000 4.17 54,901,000 10,913,760 4.770 2011-09-16
582 2011-09-15 2,287,000 -5,000 4.17 54,901,000 10,977,600 4.800 2011-09-12
583 2011-08-31 2,292,000 -2,000 4.17 54,901,000 11,024,520 4.810 2011-08-29
584 2011-08-12 2,294,000 10,000 4.18 54,901,000 11,194,720 4.880 2011-08-10
585 2011-08-11 2,284,000 -12,000 4.16 54,901,000 11,191,600 4.900 2011-08-09
586 2011-08-10 2,296,000 -4,000 4.18 54,901,000 11,365,200 4.950 2011-08-08
587 2011-08-09 2,300,000 3,000 4.19 54,901,000 11,500,000 5.000 2011-08-05
588 2011-08-04 2,297,000 -12,000 4.18 54,901,000 11,944,400 5.200 2011-08-02
589 2011-08-01 2,309,000 8,500 4.21 54,901,000 12,237,700 5.300 2011-07-28
590 2011-07-26 2,300,500 5,000 4.19 54,901,000 12,307,675 5.350 2011-07-22
591 2011-07-18 2,295,500 10,000 4.18 54,901,000 12,257,970 5.340 2011-07-14
592 2011-07-15 2,285,500 -500 4.16 54,901,000 12,136,005 5.310 2011-07-13
593 2011-07-14 2,286,000 719,000 4.16 54,901,000 12,573,000 5.500 2011-07-12
594 2011-07-13 1,567,000 -500 2.85 54,901,000 8,399,120 5.360 2011-07-11
595 2011-07-12 1,567,500 9,000 2.86 54,901,000 8,401,800 5.360 2011-07-08
596 2011-07-11 1,558,500 30,000 2.84 54,901,000 8,260,050 5.300 2011-07-07
597 2011-07-04 1,528,500 5,000 2.78 54,901,000 8,238,615 5.390 2011-06-29
598 2011-06-30 1,523,500 -10,500 2.77 54,901,000 8,211,665 5.390 2011-06-28
599 2011-06-24 1,534,000 10,500 2.79 54,901,000 8,283,600 5.400 2011-06-22
600 2011-06-17 1,523,500 25,500 2.77 54,901,000 8,242,135 5.410 2011-06-15
601 2011-06-16 1,498,000 -10,000 2.73 54,901,000 8,239,000 5.500 2011-06-14
602 2011-06-14 1,508,000 -1,000 2.75 54,901,000 8,369,400 5.550 2011-06-10
603 2011-06-13 1,509,000 -25,000 2.75 54,901,000 8,480,580 5.620 2011-06-09
604 2011-06-10 1,534,000 1,500 2.79 54,901,000 8,667,100 5.650 2011-06-08
605 2011-06-09 1,532,500 -12,000 2.79 54,901,000 8,490,050 5.540 2011-06-07
606 2011-06-07 1,544,500 11,000 2.81 54,901,000 8,510,195 5.510 2011-06-02
607 2011-06-03 1,533,500 8,000 2.79 54,901,000 8,740,950 5.700 2011-06-01
608 2011-05-25 1,525,500 -5,000 2.78 54,901,000 8,756,370 5.740 2011-05-23
609 2011-05-23 1,530,500 7,500 2.79 54,901,000 8,800,375 5.750 2011-05-19
610 2011-05-18 1,523,000 -13,000 2.77 54,901,000 8,757,250 5.750 2011-05-16
611 2011-05-16 1,536,000 -3,000 2.80 54,901,000 8,524,800 5.550 2011-05-12
612 2011-05-13 1,539,000 -4,000 2.80 54,901,000 8,541,450 5.550 2011-05-11
613 2011-05-11 1,543,000 -13,000 2.81 54,901,000 8,532,790 5.530 2011-05-06
614 2011-04-28 1,556,000 5,000 2.83 54,901,000 8,558,000 5.500 2011-04-26
615 2011-04-26 1,551,000 18,000 2.83 54,901,000 8,716,620 5.620 2011-04-20
616 2011-04-21 1,533,000 -21,000 2.79 54,901,000 8,584,800 5.600 2011-04-19
617 2011-04-18 1,554,000 5,000 2.83 54,901,000 8,733,480 5.620 2011-04-14
618 2011-04-15 1,549,000 -7,000 2.82 54,901,000 8,596,950 5.550 2011-04-13
619 2011-04-14 1,556,000 -85,000 2.83 54,901,000 8,589,120 5.520 2011-04-12
620 2011-04-12 1,641,000 -33,000 2.99 54,901,000 9,402,930 5.730 2011-04-08
621 2011-04-11 1,674,000 135,500 3.05 54,901,000 10,730,340 6.410 2011-04-07
622 2011-04-08 1,538,500 75,000 2.80 54,901,000 9,815,630 6.380 2011-04-06
623 2011-04-07 1,463,500 56,000 2.67 54,901,000 9,293,225 6.350 2011-04-04
624 2011-04-06 1,407,500 38,500 2.56 54,901,000 8,726,500 6.200 2011-04-01
625 2011-04-04 1,369,000 5,000 2.49 54,901,000 8,734,220 6.380 2011-03-31
626 2011-04-01 1,364,000 500 2.48 54,901,000 8,593,200 6.300 2011-03-30
627 2011-03-31 1,363,500 -1,000 2.48 54,901,000 8,480,970 6.220 2011-03-29
628 2011-03-30 1,364,500 10,000 2.49 54,901,000 8,582,705 6.290 2011-03-28
629 2011-03-29 1,354,500 18,000 2.47 54,901,000 8,736,525 6.450 2011-03-25
630 2011-03-28 1,336,500 40,000 2.43 54,901,000 8,553,600 6.400 2011-03-24
631 2011-03-25 1,296,500 79,500 2.36 54,901,000 8,232,775 6.350 2011-03-23
632 2011-03-24 1,217,000 -14,000 2.22 54,901,000 7,679,270 6.310 2011-03-22
633 2011-03-23 1,231,000 21,000 2.24 54,901,000 7,730,680 6.280 2011-03-21
634 2011-03-22 1,210,000 24,000 2.20 54,901,000 6,897,000 5.700 2011-03-18
635 2011-03-21 1,186,000 8,000 2.16 54,901,000 6,760,200 5.700 2011-03-17
636 2011-03-18 1,178,000 15,000 2.15 54,901,000 6,749,940 5.730 2011-03-16
637 2011-03-16 1,163,000 9,000 2.12 54,901,000 6,757,030 5.810 2011-03-14
638 2011-03-15 1,154,000 5,000 2.10 54,901,000 6,808,600 5.900 2011-03-11
639 2011-03-14 1,149,000 10,000 2.09 54,901,000 6,698,670 5.830 2011-03-10
640 2011-03-11 1,139,000 10,000 2.07 54,901,000 6,674,540 5.860 2011-03-09
641 2011-03-09 1,129,000 7,000 2.06 54,901,000 6,638,520 5.880 2011-03-07
642 2011-03-08 1,122,000 3,000 2.04 54,901,000 6,597,360 5.880 2011-03-04
643 2011-03-07 1,119,000 5,000 2.04 54,901,000 6,523,770 5.830 2011-03-03
644 2011-02-28 1,114,000 20,000 2.03 54,901,000 6,528,040 5.860 2011-02-24
645 2011-02-24 1,094,000 5,500 1.99 54,901,000 6,432,720 5.880 2011-02-22
646 2011-02-23 1,088,500 -45,000 1.98 54,901,000 6,422,150 5.900 2011-02-21
647 2011-02-16 1,133,500 4,500 2.06 54,901,000 6,778,330 5.980 2011-02-14
648 2011-02-15 1,129,000 -2,000 2.06 54,901,000 6,751,420 5.980 2011-02-11
649 2011-02-14 1,131,000 -6,000 2.06 54,901,000 6,752,070 5.970 2011-02-10
650 2011-02-11 1,137,000 -3,000 2.07 54,901,000 6,822,000 6.000 2011-02-09
651 2011-02-01 1,140,000 -7,000 2.08 54,901,000 6,897,000 6.050 2011-01-28
652 2011-01-28 1,147,000 500 2.09 54,901,000 7,111,400 6.200 2011-01-26
653 2011-01-25 1,146,500 -3,000 2.09 54,901,000 7,165,625 6.250 2011-01-21
654 2011-01-18 1,149,500 -11,500 2.09 54,901,000 7,218,860 6.280 2011-01-14
655 2011-01-14 1,161,000 -7,000 2.11 54,901,000 7,256,250 6.250 2011-01-12
656 2010-12-29 1,168,000 500 2.13 54,901,000 7,008,000 6.000 2010-12-23
657 2010-12-20 1,167,500 500 2.13 54,901,000 7,040,025 6.030 2010-12-16
658 2010-12-17 1,167,000 11,000 2.13 54,901,000 7,118,700 6.100 2010-12-15
659 2010-12-10 1,156,000 41,500 2.11 54,901,000 7,225,000 6.250 2010-12-08
660 2010-12-09 1,114,500 4,000 2.03 54,901,000 7,188,525 6.450 2010-12-07
661 2010-12-08 1,110,500 -2,000 2.02 54,901,000 7,107,200 6.400 2010-12-06
662 2010-12-06 1,112,500 -12,000 2.03 54,901,000 7,008,750 6.300 2010-12-02
663 2010-12-02 1,124,500 5,000 2.05 54,901,000 6,859,450 6.100 2010-11-30
664 2010-11-26 1,119,500 1,500 2.04 54,901,000 6,717,000 6.000 2010-11-24
665 2010-11-25 1,118,000 500 2.04 54,901,000 6,909,240 6.180 2010-11-23
666 2010-11-24 1,117,500 -2,500 2.04 54,901,000 7,040,250 6.300 2010-11-22
667 2010-11-23 1,120,000 10,000 2.04 54,901,000 7,056,000 6.300 2010-11-19
668 2010-11-19 1,110,000 5,000 2.02 54,901,000 7,048,500 6.350 2010-11-17
669 2010-11-18 1,105,000 23,500 2.01 54,901,000 7,127,250 6.450 2010-11-16
670 2010-11-15 1,081,500 -4,000 1.97 54,901,000 7,137,900 6.600 2010-11-11
671 2010-11-11 1,085,500 12,000 1.98 54,901,000 7,218,575 6.650 2010-11-09
672 2010-11-09 1,073,500 3,000 1.96 54,901,000 7,063,630 6.580 2010-11-05
673 2010-11-08 1,070,500 -10,000 1.95 54,901,000 7,204,465 6.730 2010-11-04
674 2010-11-05 1,080,500 -24,000 1.97 54,901,000 7,325,790 6.780 2010-11-03
675 2010-11-04 1,104,500 -1,500 2.01 54,901,000 7,400,150 6.700 2010-11-02
676 2010-11-03 1,106,000 1,500 2.01 54,901,000 7,520,800 6.800 2010-11-01
677 2010-11-02 1,104,500 7,000 2.01 54,901,000 7,654,185 6.930 2010-10-29
678 2010-11-01 1,097,500 -1,000 2.00 54,901,000 7,572,750 6.900 2010-10-28
679 2010-10-29 1,098,500 -6,500 2.00 54,901,000 7,634,575 6.950 2010-10-27
680 2010-10-28 1,105,000 11,000 2.01 54,901,000 7,646,600 6.920 2010-10-26
681 2010-10-27 1,094,000 10,000 1.99 54,901,000 7,592,360 6.940 2010-10-25
682 2010-10-26 1,084,000 -17,000 1.97 54,901,000 7,317,000 6.750 2010-10-22
683 2010-10-25 1,101,000 -8,500 2.01 54,901,000 7,376,700 6.700 2010-10-21
684 2010-10-22 1,109,500 -40,000 2.02 54,901,000 7,433,650 6.700 2010-10-20
685 2010-10-21 1,149,500 -57,000 2.09 54,901,000 7,586,700 6.600 2010-10-19
686 2010-10-20 1,206,500 -9,000 2.20 54,901,000 7,842,250 6.500 2010-10-18
687 2010-10-19 1,215,500 -27,000 2.21 54,901,000 7,657,650 6.300 2010-10-15
688 2010-10-18 1,242,500 -97,500 2.26 54,901,000 7,430,150 5.980 2010-10-14
689 2010-10-15 1,340,000 15,000 2.44 54,901,000 8,080,200 6.030 2010-10-13
690 2010-10-14 1,325,000 -43,500 2.41 54,901,000 7,950,000 6.000 2010-10-12
691 2010-10-13 1,368,500 40,000 2.49 54,901,000 7,909,930 5.780 2010-10-11
692 2010-10-12 1,328,500 10,000 2.42 54,901,000 7,572,450 5.700 2010-10-08
693 2010-10-11 1,318,500 -52,500 2.40 54,901,000 7,515,450 5.700 2010-10-07
694 2010-10-05 1,371,000 -23,000 2.50 54,901,000 7,293,720 5.320 2010-09-30
695 2010-09-29 1,394,000 -32,500 2.54 54,901,000 7,694,880 5.520 2010-09-27
696 2010-09-27 1,426,500 -26,000 2.60 54,901,000 7,703,100 5.400 2010-09-22
697 2010-09-22 1,452,500 -98,000 2.65 54,901,000 7,654,675 5.270 2010-09-20
698 2010-09-21 1,550,500 10,000 2.82 54,901,000 8,217,650 5.300 2010-09-17
699 2010-09-20 1,540,500 20,000 2.81 54,901,000 8,210,865 5.330 2010-09-16
700 2010-09-15 1,520,500 -66,500 2.77 54,901,000 8,210,700 5.400 2010-09-13
701 2010-09-13 1,587,000 -20,000 2.89 54,901,000 8,490,450 5.350 2010-09-09
702 2010-09-10 1,607,000 -59,000 2.93 54,901,000 8,597,450 5.350 2010-09-08
703 2010-09-09 1,666,000 -44,000 3.03 54,901,000 8,963,080 5.380 2010-09-07
704 2010-09-08 1,710,000 -2,500 3.11 54,901,000 9,063,000 5.300 2010-09-06
705 2010-09-07 1,712,500 -25,500 3.12 54,901,000 9,076,250 5.300 2010-09-03
706 2010-09-03 1,738,000 8,000 3.17 54,901,000 9,037,600 5.200 2010-09-01
707 2010-09-02 1,730,000 -500 3.15 54,901,000 8,961,400 5.180 2010-08-31
708 2010-09-01 1,730,500 3,000 3.15 54,901,000 8,963,990 5.180 2010-08-30
709 2010-08-30 1,727,500 -15,500 3.15 54,901,000 8,723,875 5.050 2010-08-26
710 2010-08-27 1,743,000 -20,000 3.17 54,901,000 8,871,870 5.090 2010-08-25
711 2010-08-26 1,763,000 -204,000 3.21 54,901,000 8,973,670 5.090 2010-08-24
712 2010-08-23 1,967,000 -6,500 3.58 54,901,000 10,228,400 5.200 2010-08-19
713 2010-08-20 1,973,500 -500 3.59 54,901,000 10,242,465 5.190 2010-08-18
714 2010-08-18 1,974,000 4,000 3.60 54,901,000 10,245,060 5.190 2010-08-16
715 2010-08-13 1,970,000 -2,500 3.59 54,901,000 10,145,500 5.150 2010-08-11
716 2010-08-10 1,972,500 -10,000 3.59 54,901,000 10,158,375 5.150 2010-08-06
717 2010-08-09 1,982,500 10,000 3.61 54,901,000 10,209,875 5.150 2010-08-05
718 2010-08-06 1,972,500 -3,500 3.59 54,901,000 9,961,125 5.050 2010-08-04
719 2010-08-04 1,976,000 6,000 3.60 54,901,000 10,077,600 5.100 2010-08-02
720 2010-08-03 1,970,000 -15,500 3.59 54,901,000 9,928,800 5.040 2010-07-30
721 2010-08-02 1,985,500 -6,000 3.62 54,901,000 9,947,355 5.010 2010-07-29
722 2010-07-30 1,991,500 -2,000 3.63 54,901,000 10,017,245 5.030 2010-07-28
723 2010-07-29 1,993,500 -42,000 3.63 54,901,000 9,867,825 4.950 2010-07-27
724 2010-07-19 2,035,500 5,000 3.71 54,901,000 9,851,820 4.840 2010-07-15
725 2010-07-15 2,030,500 11,500 3.70 54,901,000 9,766,705 4.810 2010-07-13
726 2010-07-13 2,019,000 -24,500 3.68 54,901,000 9,691,200 4.800 2010-07-09
727 2010-07-12 2,043,500 -500 3.72 54,901,000 10,013,150 4.900 2010-07-08
728 2010-07-07 2,044,000 -4,500 3.72 54,901,000 9,974,720 4.880 2010-07-05
729 2010-07-06 2,048,500 9,000 3.73 54,901,000 10,242,500 5.000 2010-07-02
730 2010-07-02 2,039,500 -59,000 3.71 54,901,000 10,156,710 4.980 2010-06-29
731 2010-06-30 2,098,500 -14,500 3.82 54,901,000 10,471,515 4.990 2010-06-28
732 2010-06-29 2,113,000 -2,500 3.85 54,901,000 10,565,000 5.000 2010-06-25
733 2010-06-28 2,115,500 -26,000 3.85 54,901,000 10,408,260 4.920 2010-06-24
734 2010-06-24 2,141,500 -25,000 3.90 54,901,000 10,493,350 4.900 2010-06-22
735 2010-06-23 2,166,500 -28,000 3.95 54,901,000 10,724,175 4.950 2010-06-21
736 2010-06-22 2,194,500 -6,000 4.00 54,901,000 10,796,940 4.920 2010-06-18
737 2010-06-21 2,200,500 -10,000 4.01 54,901,000 10,826,460 4.920 2010-06-17
738 2010-06-18 2,210,500 27,500 4.03 54,901,000 10,720,925 4.850 2010-06-15
739 2010-06-09 2,183,000 10,000 3.98 54,901,000 11,351,600 5.200 2010-06-07
740 2010-06-07 2,173,000 -1,000 3.96 54,901,000 10,865,000 5.000 2010-06-03
741 2010-06-01 2,174,000 -9,000 3.96 54,901,000 10,696,080 4.920 2010-05-28
742 2010-05-31 2,183,000 9,000 3.98 54,901,000 10,740,360 4.920 2010-05-27
743 2010-05-28 2,174,000 -15,000 3.96 54,901,000 10,543,900 4.850 2010-05-26
744 2010-05-27 2,189,000 -59,000 3.99 54,901,000 10,682,320 4.880 2010-05-25
745 2010-05-26 2,248,000 10,000 4.09 54,901,000 10,925,280 4.860 2010-05-24
746 2010-05-25 2,238,000 -47,000 4.08 54,901,000 10,742,400 4.800 2010-05-20
747 2010-05-19 2,285,000 -10,000 4.16 54,901,000 11,425,000 5.000 2010-05-17
748 2010-05-18 2,295,000 -10,000 4.18 54,901,000 11,842,200 5.160 2010-05-14
749 2010-05-13 2,305,000 -22,000 4.20 54,901,000 11,893,800 5.160 2010-05-11
750 2010-05-12 2,327,000 -703,500 4.24 54,901,000 12,053,860 5.180 2010-05-10
751 2010-05-11 3,030,500 -52,500 5.52 54,901,000 15,758,600 5.200 2010-05-07
752 2010-05-10 3,083,000 -5,500 5.62 54,901,000 16,339,900 5.300 2010-05-06
753 2010-05-07 3,088,500 38,000 5.63 54,901,000 18,438,345 5.970 2010-05-05
754 2010-05-06 3,050,500 24,000 5.56 54,901,000 18,455,525 6.050 2010-05-04
755 2010-05-05 3,026,500 19,000 5.51 54,901,000 18,310,325 6.050 2010-05-03
756 2010-05-04 3,007,500 21,500 5.48 54,901,000 18,345,750 6.100 2010-04-30
757 2010-05-03 2,986,000 2,000 5.44 54,901,000 18,125,020 6.070 2010-04-29
758 2010-04-30 2,984,000 -7,000 5.44 54,901,000 18,351,600 6.150 2010-04-28
759 2010-04-29 2,991,000 -15,500 5.45 54,901,000 18,544,200 6.200 2010-04-27
760 2010-04-28 3,006,500 -21,500 5.48 54,901,000 18,640,300 6.200 2010-04-26
761 2010-04-27 3,028,000 22,000 5.52 54,901,000 18,531,360 6.120 2010-04-23
762 2010-04-26 3,006,000 29,000 5.48 54,901,000 19,088,100 6.350 2010-04-22
763 2010-04-23 2,977,000 30,500 5.42 54,901,000 18,129,930 6.090 2010-04-21
764 2010-04-22 2,946,500 6,500 5.37 54,901,000 17,679,000 6.000 2010-04-20
765 2010-04-21 2,940,000 28,500 5.36 54,901,000 17,551,800 5.970 2010-04-19
766 2010-04-20 2,911,500 1,500 5.30 54,901,000 17,469,000 6.000 2010-04-16
767 2010-04-19 2,910,000 32,000 5.30 54,901,000 17,605,500 6.050 2010-04-15
768 2010-04-16 2,878,000 20,500 5.24 54,901,000 17,383,120 6.040 2010-04-14
769 2010-04-15 2,857,500 -9,000 5.20 54,901,000 17,345,025 6.070 2010-04-13
770 2010-04-14 2,866,500 21,500 5.22 54,901,000 17,456,985 6.090 2010-04-12
771 2010-04-13 2,845,000 9,500 5.18 54,901,000 15,932,000 5.600 2010-04-09
772 2010-04-12 2,835,500 -13,000 5.16 54,901,000 15,878,800 5.600 2010-04-08
773 2010-04-09 2,848,500 -13,500 5.19 54,901,000 15,809,175 5.550 2010-04-07
774 2010-04-08 2,862,000 -3,500 5.21 54,901,000 15,168,600 5.300 2010-04-01
775 2010-04-07 2,865,500 500 5.22 54,901,000 14,900,600 5.200 2010-03-31
776 2010-04-01 2,865,000 5,000 5.22 54,901,000 14,898,000 5.200 2010-03-30
777 2010-03-31 2,860,000 1,000 5.21 54,901,000 14,872,000 5.200 2010-03-29
778 2010-03-29 2,859,000 -2,000 5.21 54,901,000 14,723,850 5.150 2010-03-25
779 2010-03-25 2,861,000 703,500 5.21 54,901,000 14,648,320 5.120 2010-03-23
780 2010-03-18 2,157,500 -500 3.93 54,901,000 10,830,650 5.020 2010-03-16
781 2010-03-17 2,158,000 -30,500 3.93 54,901,000 11,005,800 5.100 2010-03-15
782 2010-03-16 2,188,500 -14,000 3.99 54,901,000 11,161,350 5.100 2010-03-12
783 2010-03-15 2,202,500 -67,500 4.01 54,901,000 11,232,750 5.100 2010-03-11
784 2010-03-09 2,270,000 -20,000 4.13 54,901,000 11,350,000 5.000 2010-03-05
785 2010-03-08 2,290,000 -50,500 4.17 54,901,000 11,564,500 5.050 2010-03-04
786 2010-03-05 2,340,500 -27,000 4.26 54,901,000 11,819,525 5.050 2010-03-03
787 2010-03-04 2,367,500 -8,000 4.31 54,901,000 11,955,875 5.050 2010-03-02
788 2010-03-03 2,375,500 -15,000 4.33 54,901,000 11,877,500 5.000 2010-03-01
789 2010-03-01 2,390,500 -20,000 4.35 54,901,000 12,048,120 5.040 2010-02-25
790 2010-01-28 2,410,500 -21,500 4.39 54,901,000 11,811,450 4.900 2010-01-26
791 2010-01-26 2,432,000 -10,000 4.43 54,901,000 12,160,000 5.000 2010-01-22
792 2010-01-21 2,442,000 -20,000 4.45 54,901,000 12,698,400 5.200 2010-01-19
793 2010-01-18 2,462,000 20,000 4.48 54,901,000 12,654,680 5.140 2010-01-14
794 2010-01-15 2,442,000 23,500 4.45 54,901,000 12,454,200 5.100 2010-01-13
795 2010-01-14 2,418,500 -153,000 4.41 54,901,000 12,334,350 5.100 2010-01-12
796 2010-01-13 2,571,500 -30,000 4.68 54,901,000 12,908,930 5.020 2010-01-11
797 2010-01-11 2,601,500 -85,000 4.74 54,901,000 12,903,440 4.960 2010-01-07
798 2009-12-21 2,686,500 -10,000 4.89 54,901,000 12,922,065 4.810 2009-12-17
799 2009-12-15 2,696,500 -33,500 4.91 54,901,000 13,212,850 4.900 2009-12-11
800 2009-12-11 2,730,000 -35,500 4.97 54,901,000 13,158,600 4.820 2009-12-09
801 2009-12-10 2,765,500 -1,500 5.04 54,901,000 13,136,125 4.750 2009-12-08
802 2009-12-07 2,767,000 -2,500 5.04 54,901,000 13,281,600 4.800 2009-12-03
803 2009-12-04 2,769,500 -21,500 5.04 54,901,000 12,767,395 4.610 2009-12-02
804 2009-12-03 2,791,000 -133,000 5.08 54,901,000 12,866,510 4.610 2009-12-01
805 2009-12-01 2,924,000 -11,000 5.33 54,901,000 13,391,920 4.580 2009-11-27
806 2009-11-27 2,935,000 -212,000 5.35 54,901,000 13,501,000 4.600 2009-11-25
807 2009-11-25 3,147,000 -500 5.73 54,901,000 14,790,900 4.700 2009-11-23
808 2009-11-20 3,147,500 8,500 5.73 54,901,000 15,108,000 4.800 2009-11-18
809 2009-11-19 3,139,000 -50,000 5.72 54,901,000 15,224,150 4.850 2009-11-17
810 2009-11-18 3,189,000 -17,000 5.81 54,901,000 15,307,200 4.800 2009-11-16
811 2009-11-17 3,206,000 -47,000 5.84 54,901,000 15,228,500 4.750 2009-11-13
812 2009-11-16 3,253,000 -90,000 5.93 54,901,000 14,963,800 4.600 2009-11-12
813 2009-11-12 3,343,000 -40,000 6.09 54,901,000 15,377,800 4.600 2009-11-10
814 2009-11-11 3,383,000 -1,500 6.16 54,901,000 15,122,010 4.470 2009-11-09
815 2009-11-10 3,384,500 -14,000 6.16 54,901,000 15,230,250 4.500 2009-11-06
816 2009-11-09 3,398,500 -40,000 6.19 54,901,000 15,293,250 4.500 2009-11-05
817 2009-11-06 3,438,500 -20,000 6.26 54,901,000 15,473,250 4.500 2009-11-04
818 2009-11-03 3,458,500 -5,000 6.30 54,901,000 15,736,175 4.550 2009-10-30
819 2009-11-02 3,463,500 10,000 6.31 54,901,000 15,758,925 4.550 2009-10-29
820 2009-10-30 3,453,500 500 6.29 54,901,000 16,058,775 4.650 2009-10-28
821 2009-10-28 3,453,000 -18,000 6.29 54,901,000 16,056,450 4.650 2009-10-23
822 2009-10-27 3,471,000 -13,000 6.32 54,901,000 16,209,570 4.670 2009-10-22
823 2009-10-23 3,484,000 378,000 6.35 54,901,000 15,956,720 4.580 2009-10-21
824 2009-10-22 3,106,000 85,000 5.66 54,901,000 13,635,340 4.390 2009-10-20
825 2009-10-21 3,021,000 106,500 5.50 54,901,000 12,688,200 4.200 2009-10-19
826 2009-10-20 2,914,500 -69,500 5.31 54,901,000 12,240,900 4.200 2009-10-16
827 2009-10-16 2,984,000 -11,000 5.44 54,901,000 11,906,160 3.990 2009-10-14
828 2009-10-13 2,995,000 -30,000 5.46 54,901,000 11,530,750 3.850 2009-10-09
829 2009-10-12 3,025,000 10,000 5.51 54,901,000 11,646,250 3.850 2009-10-08
830 2009-09-29 3,015,000 -4,500 5.49 54,901,000 11,637,900 3.860 2009-09-25
831 2009-09-28 3,019,500 4,500 5.50 54,901,000 12,017,610 3.980 2009-09-24
832 2009-09-25 3,015,000 5,000 5.49 54,901,000 11,487,150 3.810 2009-09-23
833 2009-09-21 3,010,000 -70,500 5.48 54,901,000 11,859,400 3.940 2009-09-17
834 2009-09-15 3,080,500 -5,500 5.61 54,901,000 12,013,950 3.900 2009-09-11
835 2009-09-11 3,086,000 1,000 5.62 54,901,000 12,344,000 4.000 2009-09-09
836 2009-09-10 3,085,000 -15,000 5.62 54,901,000 12,525,100 4.060 2009-09-08
837 2009-09-09 3,100,000 10,000 5.65 54,901,000 12,400,000 4.000 2009-09-07
838 2009-09-07 3,090,000 9,000 5.63 54,901,000 12,051,000 3.900 2009-09-03
839 2009-09-04 3,081,000 18,000 5.61 54,901,000 12,015,900 3.900 2009-09-02
840 2009-08-20 3,063,000 -20,000 5.58 54,901,000 12,405,150 4.050 2009-08-18
841 2009-08-19 3,083,000 -10,000 5.62 54,901,000 12,393,660 4.020 2009-08-17
842 2009-08-18 3,093,000 -500 5.63 54,901,000 13,268,970 4.290 2009-08-14
843 2009-08-13 3,093,500 5,000 5.63 54,901,000 13,147,375 4.250 2009-08-11
844 2009-08-12 3,088,500 -1,000 5.63 54,901,000 13,280,550 4.300 2009-08-10
845 2009-08-10 3,089,500 -10,000 5.63 54,901,000 13,284,850 4.300 2009-08-06
846 2009-08-06 3,099,500 22,500 5.65 54,901,000 13,327,850 4.300 2009-08-04
847 2009-08-05 3,077,000 -9,500 5.60 54,901,000 13,384,950 4.350 2009-08-03
848 2009-08-04 3,086,500 -5,000 5.62 54,901,000 13,488,005 4.370 2009-07-31
849 2009-08-03 3,091,500 -22,000 5.63 54,901,000 13,448,025 4.350 2009-07-30
850 2009-07-31 3,113,500 -92,500 5.67 54,901,000 13,388,050 4.300 2009-07-29
851 2009-07-29 3,206,000 3,000 5.84 54,901,000 14,298,760 4.460 2009-07-27
852 2009-07-28 3,203,000 -15,000 5.83 54,901,000 13,612,750 4.250 2009-07-24
853 2009-07-27 3,218,000 23,000 5.86 54,901,000 13,837,400 4.300 2009-07-23
854 2009-07-23 3,195,000 -3,000 5.82 54,901,000 13,450,950 4.210 2009-07-21
855 2009-07-21 3,198,000 13,000 5.83 54,901,000 13,111,800 4.100 2009-07-17
856 2009-07-17 3,185,000 500 5.80 54,901,000 12,931,100 4.060 2009-07-15
857 2009-07-16 3,184,500 -2,500 5.80 54,901,000 12,801,690 4.020 2009-07-14
858 2009-07-15 3,187,000 -2,000 5.80 54,901,000 12,811,740 4.020 2009-07-13
859 2009-07-13 3,189,000 -6,000 5.81 54,901,000 12,947,340 4.060 2009-07-09
860 2009-07-10 3,195,000 -199,000 5.82 54,901,000 12,811,950 4.010 2009-07-08
861 2009-07-07 3,394,000 -5,000 6.18 54,901,000 13,915,400 4.100 2009-07-03
862 2009-07-06 3,399,000 -3,000 6.19 54,901,000 13,901,910 4.090 2009-07-02
863 2009-07-03 3,402,000 12,500 6.20 54,901,000 14,084,280 4.140 2009-06-30
864 2009-07-02 3,389,500 20,000 6.17 54,901,000 14,066,425 4.150 2009-06-29
865 2009-06-30 3,369,500 -2,500 6.14 54,901,000 13,242,135 3.930 2009-06-26
866 2009-06-29 3,372,000 -20,000 6.14 54,901,000 12,813,600 3.800 2009-06-25
867 2009-06-26 3,392,000 2,000 6.18 54,901,000 12,889,600 3.800 2009-06-24
868 2009-06-22 3,390,000 35,000 6.17 54,901,000 12,780,300 3.770 2009-06-18
869 2009-06-19 3,355,000 22,000 6.11 54,901,000 12,749,000 3.800 2009-06-17
870 2009-06-18 3,333,000 -7,000 6.07 54,901,000 12,665,400 3.800 2009-06-16
871 2009-06-17 3,340,000 5,000 6.08 54,901,000 12,692,000 3.800 2009-06-15
872 2009-06-16 3,335,000 21,000 6.07 54,901,000 12,839,750 3.850 2009-06-12
873 2009-06-15 3,314,000 4,500 6.04 54,901,000 12,659,480 3.820 2009-06-11
874 2009-06-11 3,309,500 -13,000 6.03 54,901,000 12,741,575 3.850 2009-06-09
875 2009-06-10 3,322,500 13,000 6.05 54,901,000 12,625,500 3.800 2009-06-08
876 2009-06-09 3,309,500 500 6.03 54,901,000 12,907,050 3.900 2009-06-05
877 2009-06-08 3,309,000 8,500 6.03 54,901,000 12,905,100 3.900 2009-06-04
878 2009-06-05 3,300,500 20,000 6.01 54,901,000 12,244,855 3.710 2009-06-03
879 2009-06-04 3,280,500 -5,000 5.98 54,901,000 12,465,900 3.800 2009-06-02
880 2009-06-03 3,285,500 86,000 5.98 54,901,000 12,846,305 3.910 2009-06-01
881 2009-06-01 3,199,500 125,000 5.83 54,901,000 12,606,030 3.940 2009-05-27
882 2009-05-29 3,074,500 234,000 5.60 54,901,000 12,482,470 4.060 2009-05-26
883 2009-05-27 2,840,500 198,000 5.17 54,901,000 11,333,595 3.990 2009-05-25
884 2009-05-26 2,642,500 73,500 4.81 54,901,000 9,513,000 3.600 2009-05-22
885 2009-05-25 2,569,000 49,000 4.68 54,901,000 9,376,850 3.650 2009-05-21
886 2009-05-22 2,520,000 -43,500 4.59 54,901,000 9,324,000 3.700 2009-05-20
887 2009-05-21 2,563,500 -10,000 4.67 54,901,000 9,587,490 3.740 2009-05-19
888 2009-05-20 2,573,500 98,000 4.69 54,901,000 9,650,625 3.750 2009-05-18
889 2009-05-19 2,475,500 122,000 4.51 54,901,000 8,911,800 3.600 2009-05-15
890 2009-05-18 2,353,500 109,000 4.29 54,901,000 8,237,250 3.500 2009-05-14
891 2009-05-15 2,244,500 89,000 4.09 54,901,000 7,967,975 3.550 2009-05-13
892 2009-05-14 2,155,500 204,500 3.93 54,901,000 7,932,240 3.680 2009-05-12
893 2009-05-13 1,951,000 78,000 3.55 54,901,000 6,984,580 3.580 2009-05-11
894 2009-05-12 1,873,000 54,000 3.41 54,901,000 6,742,800 3.600 2009-05-08
895 2009-05-11 1,819,000 19,500 3.31 54,901,000 6,439,260 3.540 2009-05-07
896 2009-05-08 1,799,500 241,500 3.28 54,901,000 6,388,225 3.550 2009-05-06
897 2009-05-07 1,558,000 -721,000 2.84 54,901,000 5,234,880 3.360 2009-05-05
898 2009-05-06 2,279,000 -21,500 4.15 54,901,000 7,520,700 3.300 2009-05-04
899 2009-05-05 2,300,500 -56,000 4.19 54,901,000 7,131,550 3.100 2009-04-30
900 2009-05-04 2,356,500 -9,500 4.29 54,901,000 7,352,280 3.120 2009-04-29
901 2009-04-30 2,366,000 -14,000 4.31 54,901,000 7,098,000 3.000 2009-04-28
902 2009-04-29 2,380,000 -15,000 4.34 54,901,000 7,401,800 3.110 2009-04-27
903 2009-04-27 2,395,000 -9,000 4.36 54,901,000 7,376,600 3.080 2009-04-23
904 2009-04-24 2,404,000 21,000 4.38 54,901,000 7,572,600 3.150 2009-04-22
905 2009-04-23 2,383,000 89,000 4.34 54,901,000 7,601,770 3.190 2009-04-21
906 2009-04-22 2,294,000 -34,000 4.18 54,901,000 6,446,140 2.810 2009-04-20
907 2009-04-21 2,328,000 13,000 4.24 54,901,000 6,285,600 2.700 2009-04-17
908 2009-04-20 2,315,000 3,000 4.22 54,901,000 6,250,500 2.700 2009-04-16
909 2009-04-17 2,312,000 20,000 4.21 54,901,000 6,011,200 2.600 2009-04-15
910 2009-04-16 2,292,000 20,000 4.17 54,901,000 6,211,320 2.710 2009-04-14
911 2009-04-15 2,272,000 500 4.14 54,901,000 5,907,200 2.600 2009-04-09
912 2009-04-09 2,271,500 -17,500 4.14 54,901,000 5,860,470 2.580 2009-04-07
913 2009-03-31 2,289,000 6,500 4.17 54,901,000 5,493,600 2.400 2009-03-27
914 2009-03-27 2,282,500 653,500 4.16 54,901,000 5,614,950 2.460 2009-03-25
915 2009-03-26 1,629,000 50,000 2.97 54,901,000 3,909,600 2.400 2009-03-24
916 2009-03-25 1,579,000 10,000 2.88 54,901,000 3,631,700 2.300 2009-03-23
917 2009-03-24 1,569,000 -10,000 2.86 54,901,000 3,545,940 2.260 2009-03-20
918 2009-03-04 1,579,000 53,000 2.88 54,901,000 3,631,700 2.300 2009-03-02
919 2009-02-20 1,526,000 30,000 2.78 54,901,000 3,662,400 2.400 2009-02-18
920 2009-02-18 1,496,000 -24,000 2.72 54,901,000 3,889,600 2.600 2009-02-16
921 2009-01-29 1,520,000 -3,000 2.77 54,901,000 3,784,800 2.490 2009-01-22
922 2009-01-08 1,523,000 -500 2.77 54,901,000 3,792,270 2.490 2009-01-06
923 2009-01-07 1,523,500 -36,000 2.77 54,901,000 3,808,750 2.500 2009-01-05
924 2009-01-06 1,559,500 -10,000 2.84 54,901,000 3,898,750 2.500 2009-01-02
925 2009-01-05 1,569,500 -500 2.86 54,901,000 3,860,970 2.460 2008-12-30
926 2008-12-30 1,570,000 -1,500 2.86 54,901,000 3,595,300 2.290 2008-12-23
927 2008-12-29 1,571,500 -38,000 2.86 54,901,000 3,598,735 2.290 2008-12-22
928 2008-12-23 1,609,500 -10,000 2.93 54,901,000 3,556,995 2.210 2008-12-19
929 2008-12-22 1,619,500 -10,000 2.95 54,901,000 3,643,875 2.250 2008-12-18
930 2008-12-17 1,629,500 -20,000 2.97 54,901,000 3,731,555 2.290 2008-12-15
931 2008-12-16 1,649,500 -52,500 3.00 54,901,000 3,793,850 2.300 2008-12-12
932 2008-12-15 1,702,000 -1,500 3.10 54,901,000 4,255,000 2.500 2008-12-11
933 2008-12-11 1,703,500 -3,500 3.10 54,901,000 3,918,050 2.300 2008-12-09
934 2008-12-10 1,707,000 40,000 3.11 54,901,000 3,891,960 2.280 2008-12-08
935 2008-12-08 1,667,000 50,000 3.04 54,901,000 3,834,100 2.300 2008-12-04
936 2008-12-03 1,617,000 20,000 2.95 54,901,000 4,123,350 2.550 2008-12-01
937 2008-12-02 1,597,000 -3,500 2.91 54,901,000 3,784,890 2.370 2008-11-28
938 2008-12-01 1,600,500 8,500 2.92 54,901,000 3,905,220 2.440 2008-11-27
939 2008-11-28 1,592,000 1,000 2.90 54,901,000 3,343,200 2.100 2008-11-26
940 2008-11-17 1,591,000 15,000 2.90 54,901,000 3,659,300 2.300 2008-11-13
941 2008-11-13 1,576,000 -7,000 2.87 54,901,000 3,341,120 2.120 2008-11-11
942 2008-11-12 1,583,000 -1,500 2.88 54,901,000 3,387,620 2.140 2008-11-10
943 2008-11-06 1,584,500 5,000 2.89 54,901,000 3,327,450 2.100 2008-11-04
944 2008-11-05 1,579,500 -500 2.88 54,901,000 3,474,900 2.200 2008-11-03
945 2008-10-31 1,580,000 6,500 2.88 54,901,000 2,970,400 1.880 2008-10-29
946 2008-10-30 1,573,500 -500 2.87 54,901,000 3,147,000 2.000 2008-10-28
947 2008-10-28 1,574,000 -6,000 2.87 54,901,000 3,289,660 2.090 2008-10-24
948 2008-10-27 1,580,000 -1,000 2.88 54,901,000 3,618,200 2.290 2008-10-23
949 2008-10-20 1,581,000 -500 2.88 54,901,000 4,063,170 2.570 2008-10-16
950 2008-10-14 1,581,500 -9,000 2.88 54,901,000 3,874,675 2.450 2008-10-10
951 2008-10-13 1,590,500 20,000 2.90 54,901,000 3,658,150 2.300 2008-10-09
952 2008-10-10 1,570,500 -10,000 2.86 54,901,000 3,769,200 2.400 2008-10-08
953 2008-09-30 1,580,500 10,000 2.88 54,901,000 4,504,425 2.850 2008-09-26
954 2008-09-29 1,570,500 -4,000 2.86 54,901,000 4,554,450 2.900 2008-09-25
955 2008-09-18 1,574,500 1,000 2.87 54,901,000 4,692,010 2.980 2008-09-16
956 2008-09-10 1,573,500 -500 2.87 54,901,000 5,208,285 3.310 2008-09-08
957 2008-09-02 1,574,000 -6,000 2.87 54,901,000 5,209,940 3.310 2008-08-29
958 2008-08-29 1,580,000 -5,000 2.88 54,901,000 5,214,000 3.300 2008-08-27
959 2008-08-28 1,585,000 -1,000 2.89 54,901,000 5,230,500 3.300 2008-08-26
960 2008-08-18 1,586,000 500 2.89 54,901,000 5,788,900 3.650 2008-08-14
961 2008-08-14 1,585,500 2,000 2.89 54,901,000 5,549,250 3.500 2008-08-12
962 2008-08-05 1,583,500 -18,000 2.88 54,901,000 5,858,950 3.700 2008-08-01
963 2008-07-02 1,601,500 10,000 2.92 54,901,000 5,765,400 3.600 2008-06-27
964 2008-06-18 1,591,500 4,000 2.90 54,901,000 6,175,020 3.880 2008-06-16
965 2008-06-17 1,587,500 -9,000 2.89 54,901,000 6,318,250 3.980 2008-06-13
966 2008-06-12 1,596,500 5,000 2.91 54,901,000 6,226,350 3.900 2008-06-10
967 2008-06-06 1,591,500 -500 2.90 54,901,000 6,366,000 4.000 2008-06-04
968 2008-05-23 1,592,000 -500 2.90 54,901,000 6,368,000 4.000 2008-05-21
969 2008-05-20 1,592,500 -20,000 2.90 54,901,000 6,561,100 4.120 2008-05-16
970 2008-05-13 1,612,500 3,000 2.94 54,901,000 6,546,750 4.060 2008-05-08
971 2008-05-09 1,609,500 -3,000 2.93 54,901,000 6,534,570 4.060 2008-05-07
972 2008-05-07 1,612,500 -5,000 2.94 54,901,000 6,611,250 4.100 2008-05-05
973 2008-05-02 1,617,500 -11,000 2.95 54,901,000 6,631,750 4.100 2008-04-29
974 2008-04-29 1,628,500 -500 2.97 54,901,000 6,839,700 4.200 2008-04-25
975 2008-04-25 1,629,000 -16,500 2.97 54,901,000 6,678,900 4.100 2008-04-23
976 2008-04-15 1,645,500 -500 3.00 54,901,000 6,911,100 4.200 2008-04-11
977 2008-04-11 1,646,000 -5,000 3.00 54,901,000 6,995,500 4.250 2008-04-09
978 2008-04-10 1,651,000 -90,000 3.01 54,901,000 6,934,200 4.200 2008-04-08
979 2008-03-31 1,741,000 18,000 3.17 54,901,000 7,155,510 4.110 2008-03-27
980 2008-03-27 1,723,000 -500 3.14 54,901,000 7,064,300 4.100 2008-03-25
981 2008-03-26 1,723,500 15,000 3.14 54,901,000 6,583,770 3.820 2008-03-20
982 2008-03-20 1,708,500 6,500 3.11 54,901,000 7,158,615 4.190 2008-03-18
983 2008-03-17 1,702,000 -500 3.10 54,901,000 7,659,000 4.500 2008-03-13
984 2008-03-14 1,702,500 -1,000 3.10 54,901,000 7,916,625 4.650 2008-03-12
985 2008-02-29 1,703,500 1,000 3.10 54,901,000 7,870,170 4.620 2008-02-27
986 2008-02-25 1,702,500 -2,000 3.10 54,901,000 8,495,475 4.990 2008-02-21
987 2008-02-18 1,704,500 12,000 3.10 54,901,000 8,045,240 4.720 2008-02-14
988 2008-02-15 1,692,500 -1,000 3.08 54,901,000 7,903,975 4.670 2008-02-13
989 2008-02-12 1,693,500 2,000 3.08 54,901,000 8,128,800 4.800 2008-02-05
990 2008-02-04 1,691,500 6,000 3.08 54,901,000 7,611,750 4.500 2008-01-31
991 2008-02-01 1,685,500 -5,000 3.07 54,901,000 7,753,300 4.600 2008-01-30
992 2008-01-30 1,690,500 10,000 3.08 54,901,000 7,421,295 4.390 2008-01-28
993 2008-01-29 1,680,500 6,000 3.06 54,901,000 7,763,910 4.620 2008-01-25
994 2008-01-28 1,674,500 -55,000 3.05 54,901,000 7,752,935 4.630 2008-01-24
995 2008-01-25 1,729,500 -7,500 3.15 54,901,000 8,301,600 4.800 2008-01-23
996 2008-01-24 1,737,000 14,500 3.16 54,901,000 7,642,800 4.400 2008-01-22
997 2008-01-23 1,722,500 -12,000 3.14 54,901,000 8,440,250 4.900 2008-01-21
998 2008-01-22 1,734,500 -6,000 3.16 54,901,000 8,672,500 5.000 2008-01-18
999 2008-01-21 1,740,500 23,000 3.17 54,901,000 8,476,235 4.870 2008-01-17
1000 2008-01-18 1,717,500 2,000 3.13 54,901,000 8,381,400 4.880 2008-01-16
1001 2008-01-17 1,715,500 12,000 3.12 54,901,000 8,920,600 5.200 2008-01-15
1002 2008-01-16 1,703,500 -13,000 3.10 54,901,000 9,386,285 5.510 2008-01-14
1003 2008-01-15 1,716,500 21,500 3.13 54,901,000 9,286,265 5.410 2008-01-11
1004 2008-01-11 1,695,000 -27,000 3.09 54,901,000 9,831,000 5.800 2008-01-09
1005 2008-01-10 1,722,000 71,000 3.14 54,901,000 10,194,240 5.920 2008-01-08
1006 2008-01-09 1,651,000 13,500 3.01 54,901,000 9,080,500 5.500 2008-01-07
1007 2008-01-08 1,637,500 55,500 2.98 54,901,000 8,367,625 5.110 2008-01-04
1008 2008-01-07 1,582,000 53,000 2.88 54,901,000 7,910,000 5.000 2008-01-03
1009 2008-01-04 1,529,000 44,000 2.79 54,901,000 7,690,870 5.030 2008-01-02
1010 2008-01-03 1,485,000 5,500 2.70 54,901,000 7,514,100 5.060 2007-12-28
1011 2008-01-02 1,479,500 1,500 2.69 54,901,000 7,560,245 5.110 2007-12-27
1012 2007-12-28 1,478,000 7,500 2.69 54,901,000 7,360,440 4.980 2007-12-21
1013 2007-12-20 1,470,500 -84,500 2.68 54,901,000 7,352,500 5.000 2007-12-18
1014 2007-12-19 1,555,000 -25,000 2.83 54,901,000 7,697,250 4.950 2007-12-17
1015 2007-12-18 1,580,000 -21,500 2.88 54,901,000 8,026,400 5.080 2007-12-14
1016 2007-12-17 1,601,500 -2,500 2.92 54,901,000 8,151,635 5.090 2007-12-13
1017 2007-12-12 1,604,000 19,000 2.92 54,901,000 8,421,000 5.250 2007-12-10
1018 2007-12-11 1,585,000 -5,000 2.89 54,901,000 7,925,000 5.000 2007-12-07
1019 2007-12-10 1,590,000 61,000 2.90 54,901,000 8,109,000 5.100 2007-12-06
1020 2007-12-07 1,529,000 10,000 2.79 54,901,000 7,645,000 5.000 2007-12-05
1021 2007-12-05 1,519,000 -8,000 2.77 54,901,000 7,655,760 5.040 2007-12-03
1022 2007-12-04 1,527,000 11,000 2.78 54,901,000 7,787,700 5.100 2007-11-30
1023 2007-12-03 1,516,000 84,000 2.76 54,901,000 7,959,000 5.250 2007-11-29
1024 2007-11-30 1,432,000 78,000 2.61 54,901,000 7,460,720 5.210 2007-11-28
1025 2007-11-29 1,354,000 9,000 2.47 54,901,000 7,054,340 5.210 2007-11-27
1026 2007-11-28 1,345,000 27,000 2.45 54,901,000 7,397,500 5.500 2007-11-26
1027 2007-11-22 1,318,000 4,000 2.40 54,901,000 7,631,220 5.790 2007-11-20
1028 2007-11-20 1,314,000 28,000 2.39 54,901,000 7,673,760 5.840 2007-11-16
1029 2007-11-16 1,286,000 10,500 2.34 54,901,000 7,523,100 5.850 2007-11-14
1030 2007-11-15 1,275,500 -10,000 2.32 54,901,000 7,270,350 5.700 2007-11-13
1031 2007-11-14 1,285,500 -1,000 2.34 54,901,000 7,558,740 5.880 2007-11-12
1032 2007-11-13 1,286,500 10,000 2.34 54,901,000 7,590,350 5.900 2007-11-09
1033 2007-11-12 1,276,500 8,500 2.33 54,901,000 7,582,410 5.940 2007-11-08
1034 2007-11-09 1,268,000 23,000 2.31 54,901,000 7,608,000 6.000 2007-11-07
1035 2007-11-08 1,245,000 5,000 2.27 54,901,000 7,470,000 6.000 2007-11-06
1036 2007-11-07 1,240,000 -500 2.26 54,901,000 7,539,200 6.080 2007-11-05
1037 2007-11-06 1,240,500 5,000 2.26 54,901,000 7,691,100 6.200 2007-11-02
1038 2007-11-05 1,235,500 145,000 2.25 54,901,000 7,684,810 6.220 2007-11-01
1039 2007-11-02 1,090,500 -18,500 1.99 54,901,000 6,761,100 6.200 2007-10-31
1040 2007-11-01 1,109,000 -500 2.02 54,901,000 6,875,800 6.200 2007-10-30
1041 2007-10-29 1,109,500 -5,000 2.02 54,901,000 6,989,850 6.300 2007-10-25
1042 2007-10-26 1,114,500 5,500 2.03 54,901,000 7,121,655 6.390 2007-10-24
1043 2007-10-25 1,109,000 10,000 2.02 54,901,000 7,330,490 6.610 2007-10-23
1044 2007-10-24 1,099,000 2,000 2.00 54,901,000 7,308,350 6.650 2007-10-22
1045 2007-10-23 1,097,000 -4,000 2.00 54,901,000 7,108,560 6.480 2007-10-18
1046 2007-10-22 1,101,000 -11,500 2.01 54,901,000 7,156,500 6.500 2007-10-17
1047 2007-10-18 1,112,500 500 2.03 54,901,000 7,453,750 6.700 2007-10-16
1048 2007-10-17 1,112,000 -1,000 2.03 54,901,000 7,506,000 6.750 2007-10-15
1049 2007-10-16 1,113,000 1,000 2.03 54,901,000 7,457,100 6.700 2007-10-12
1050 2007-10-15 1,112,000 -500 2.03 54,901,000 7,672,800 6.900 2007-10-11
1051 2007-10-12 1,112,500 -8,500 2.03 54,901,000 7,709,625 6.930 2007-10-10
1052 2007-10-10 1,121,000 -9,500 2.04 54,901,000 7,757,320 6.920 2007-10-08
1053 2007-10-05 1,130,500 -4,500 2.06 54,901,000 7,800,450 6.900 2007-10-03
1054 2007-10-04 1,135,000 6,000 2.07 54,901,000 7,945,000 7.000 2007-10-02
1055 2007-10-03 1,129,000 -3,500 2.06 54,901,000 7,823,970 6.930 2007-09-28
1056 2007-10-02 1,132,500 12,500 2.06 54,901,000 7,927,500 7.000 2007-09-27
1057 2007-09-28 1,120,000 -10,000 2.04 54,901,000 7,896,000 7.050 2007-09-25
1058 2007-09-27 1,130,000 -56,500 2.06 54,901,000 8,249,000 7.300 2007-09-24
1059 2007-09-25 1,186,500 1,000 2.16 54,901,000 8,364,825 7.050 2007-09-21
1060 2007-09-24 1,185,500 -10,000 2.16 54,901,000 8,322,210 7.020 2007-09-20
1061 2007-09-21 1,195,500 75,000 2.18 54,901,000 8,488,050 7.100 2007-09-19
1062 2007-09-19 1,120,500 5,500 2.04 54,901,000 7,865,910 7.020 2007-09-17
1063 2007-09-18 1,115,000 3,500 2.03 54,901,000 7,749,250 6.950 2007-09-14
1064 2007-09-13 1,111,500 10,000 2.02 54,901,000 7,780,500 7.000 2007-09-11
1065 2007-09-12 1,101,500 7,500 2.01 54,901,000 7,710,500 7.000 2007-09-10
1066 2007-09-07 1,094,000 8,500 1.99 54,901,000 7,865,860 7.190 2007-09-05
1067 2007-09-05 1,085,500 14,000 1.98 54,901,000 8,466,900 7.800 2007-09-03
1068 2007-09-04 1,071,500 500 1.95 54,901,000 7,875,525 7.350 2007-08-31
1069 2007-09-03 1,071,000 -2,500 1.95 54,901,000 7,561,260 7.060 2007-08-30
1070 2007-08-31 1,073,500 10,000 1.96 54,901,000 7,578,910 7.060 2007-08-29
1071 2007-08-30 1,063,500 40,000 1.94 54,901,000 7,497,675 7.050 2007-08-28
1072 2007-08-29 1,023,500 40,000 1.86 54,901,000 7,154,265 6.990 2007-08-27
1073 2007-08-23 983,500 10,000 1.79 54,901,000 6,845,160 6.960 2007-08-21
1074 2007-08-21 973,500 1,000 1.77 54,901,000 6,619,800 6.800 2007-08-17
1075 2007-08-17 972,500 -33,000 1.77 54,901,000 7,011,725 7.210 2007-08-15
1076 2007-08-16 1,005,500 500 1.83 54,901,000 7,340,150 7.300 2007-08-14
1077 2007-08-15 1,005,000 5,500 1.83 54,901,000 7,447,050 7.410 2007-08-13
1078 2007-08-14 999,500 4,000 1.82 54,901,000 7,496,250 7.500 2007-08-10
1079 2007-08-13 995,500 1,000 1.81 54,901,000 7,735,035 7.770 2007-08-09
1080 2007-08-10 994,500 -8,000 1.81 54,901,000 7,707,375 7.750 2007-08-08
1081 2007-08-08 1,002,500 3,000 1.83 54,901,000 7,819,500 7.800 2007-08-06
1082 2007-08-07 999,500 -24,000 1.82 54,901,000 8,005,995 8.010 2007-08-03
1083 2007-08-06 1,023,500 8,000 1.86 54,901,000 8,239,175 8.050 2007-08-02
1084 2007-08-03 1,015,500 4,000 1.85 54,901,000 8,266,170 8.140 2007-08-01
1085 2007-08-02 1,011,500 10,000 1.84 54,901,000 8,476,370 8.380 2007-07-31
1086 2007-08-01 1,001,500 -20,000 1.82 54,901,000 8,292,420 8.280 2007-07-30
1087 2007-07-31 1,021,500 -15,500 1.86 54,901,000 8,345,655 8.170 2007-07-27
1088 2007-07-27 1,037,000 12,500 1.89 54,901,000 8,544,880 8.240 2007-07-25
1089 2007-07-25 1,024,500 10,000 1.87 54,901,000 8,503,350 8.300 2007-07-23
1090 2007-07-24 1,014,500 -12,000 1.85 54,901,000 8,420,350 8.300 2007-07-20
1091 2007-07-23 1,026,500 -30,000 1.87 54,901,000 8,519,950 8.300 2007-07-19
1092 2007-07-16 1,056,500 -3,500 1.92 54,901,000 8,853,470 8.380 2007-07-12
1093 2007-07-11 1,060,000 -2,000 1.93 54,901,000 8,957,000 8.450 2007-07-09
1094 2007-07-09 1,062,000 15,000 1.93 54,901,000 8,973,900 8.450 2007-07-05
1095 2007-07-06 1,047,000 10,000 1.91 54,901,000 8,794,800 8.400 2007-07-04
1096 2007-07-05 1,037,000 10,000 1.89 54,901,000 8,669,320 8.360 2007-07-03
1097 2007-07-03 1,027,000 2,000 1.87 54,901,000 8,934,900 8.700 2007-06-28

Webb-site Database - Powered By Linux Group

Back to top