CHINA TING GROUP HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03398  2005-12-15    
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

HONGKONG AND SHANGHAI BANKING CORPORATION LIMITED (THE)

CCASSID: C00019

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 0.073 2026-02-03
2 2026-02-04 0.079 2026-02-02
3 2026-02-03 0.079 2026-01-30
4 2026-01-30 58,340,000 -2,000 2.78 2,099,818,000 4,083,800 0.070 2026-01-28
5 2026-01-29 58,342,000 -2,000 2.78 2,099,818,000 4,142,282 0.071 2026-01-27
6 2026-01-26 58,344,000 -2,000 2.78 2,099,818,000 3,617,328 0.062 2026-01-22
7 2026-01-21 58,346,000 -2,000 2.78 2,099,818,000 3,734,144 0.064 2026-01-19
8 2026-01-19 58,348,000 -2,000 2.78 2,099,818,000 3,267,488 0.056 2026-01-15
9 2026-01-16 58,350,000 -2,000 2.78 2,099,818,000 3,267,600 0.056 2026-01-14
10 2026-01-08 58,352,000 -2,000 2.78 2,099,818,000 3,617,824 0.062 2026-01-06
11 2026-01-02 58,354,000 -2,000 2.78 2,099,818,000 3,442,886 0.059 2025-12-29
12 2025-12-19 58,356,000 -2,000 2.78 2,099,818,000 3,734,784 0.064 2025-12-17
13 2025-12-12 58,358,000 -2,000 2.78 2,099,818,000 3,851,628 0.066 2025-12-10
14 2025-12-11 58,360,000 -174,000 2.78 2,099,818,000 4,085,200 0.070 2025-12-09
15 2025-12-10 58,534,000 -76,000 2.79 2,099,818,000 4,097,380 0.070 2025-12-08
16 2025-12-08 58,610,000 -250,000 2.79 2,099,818,000 4,278,530 0.073 2025-12-04
17 2025-12-05 58,860,000 -2,000 2.80 2,099,818,000 4,179,060 0.071 2025-12-03
18 2025-12-04 58,862,000 -512,000 2.80 2,099,818,000 4,120,340 0.070 2025-12-02
19 2025-12-02 59,374,000 -2,000 2.83 2,099,818,000 4,690,546 0.079 2025-11-28
20 2025-12-01 59,376,000 -2,000 2.83 2,099,818,000 4,393,824 0.074 2025-11-27
21 2025-11-28 59,378,000 -2,000 2.83 2,099,818,000 4,037,704 0.068 2025-11-26
22 2025-11-25 59,380,000 -2,000 2.83 2,099,818,000 4,215,980 0.071 2025-11-21
23 2025-11-20 59,382,000 -2,000 2.83 2,099,818,000 4,453,650 0.075 2025-11-18
24 2025-11-14 59,384,000 -2,000 2.83 2,099,818,000 4,810,104 0.081 2025-11-12
25 2025-11-13 59,386,000 -2,000 2.83 2,099,818,000 4,869,652 0.082 2025-11-11
26 2025-11-12 59,388,000 -2,000 2.83 2,099,818,000 4,810,428 0.081 2025-11-10
27 2025-11-11 59,390,000 -2,000 2.83 2,099,818,000 4,869,980 0.082 2025-11-07
28 2025-11-10 59,392,000 -2,000 2.83 2,099,818,000 4,870,144 0.082 2025-11-06
29 2025-11-07 59,394,000 -2,000 2.83 2,099,818,000 4,929,702 0.083 2025-11-05
30 2025-11-04 59,396,000 -10,000 2.83 2,099,818,000 4,811,076 0.081 2025-10-31
31 2025-10-30 59,406,000 -2,000 2.83 2,099,818,000 4,930,698 0.083 2025-10-27
32 2025-10-28 59,408,000 -30,000 2.83 2,099,818,000 4,871,456 0.082 2025-10-24
33 2025-10-24 59,438,000 -24,000 2.83 2,099,818,000 5,171,106 0.087 2025-10-22
34 2025-10-15 59,462,000 -296,000 2.83 2,099,818,000 5,351,580 0.090 2025-10-13
35 2025-10-09 59,758,000 -2,000 2.85 2,099,818,000 5,916,042 0.099 2025-10-06
36 2025-09-23 59,760,000 -2,000 2.85 2,099,818,000 5,856,480 0.098 2025-09-19
37 2025-09-12 59,762,000 -22,000 2.85 2,099,818,000 6,394,534 0.107 2025-09-10
38 2025-09-01 59,784,000 -2,000 2.85 2,099,818,000 6,217,536 0.104 2025-08-28
39 2025-08-29 59,786,000 -2,000 2.85 2,099,818,000 6,098,172 0.102 2025-08-27
40 2025-08-19 59,788,000 -2,000 2.85 2,099,818,000 7,593,076 0.127 2025-08-15
41 2025-08-11 59,790,000 -2,000 2.85 2,099,818,000 5,919,210 0.099 2025-08-07
42 2025-08-06 59,792,000 -4,000 2.85 2,099,818,000 5,740,032 0.096 2025-08-04
43 2025-07-30 59,796,000 -2,000 2.85 2,099,818,000 5,979,600 0.100 2025-07-28
44 2025-07-29 59,798,000 -2,000 2.85 2,099,818,000 5,979,800 0.100 2025-07-25
45 2025-07-17 59,800,000 -3,000,000 2.85 2,099,818,000 6,398,600 0.107 2025-07-15
46 2025-07-11 62,800,000 2,000 2.99 2,099,818,000 6,594,000 0.105 2025-07-09
47 2025-07-07 62,798,000 2,000 2.99 2,099,818,000 6,217,002 0.099 2025-07-03
48 2025-07-02 62,796,000 -2,000 2.99 2,099,818,000 6,279,600 0.100 2025-06-27
49 2025-06-30 62,798,000 -2,000 2.99 2,099,818,000 6,028,608 0.096 2025-06-26
50 2025-06-12 62,800,000 -4,000 2.99 2,099,818,000 7,033,600 0.112 2025-06-10
51 2025-06-11 62,804,000 148,000 2.99 2,099,818,000 6,845,636 0.109 2025-06-09
52 2025-06-10 62,656,000 -2,000 2.98 2,099,818,000 7,769,344 0.124 2025-06-06
53 2025-06-03 62,658,000 -4,000 2.98 2,099,818,000 7,644,276 0.122 2025-05-30
54 2025-05-29 62,662,000 -2,000 2.98 2,099,818,000 6,203,538 0.099 2025-05-27
55 2025-05-21 62,664,000 -2,000 2.98 2,099,818,000 6,955,704 0.111 2025-05-19
56 2025-05-20 62,666,000 -2,000 2.98 2,099,818,000 6,893,260 0.110 2025-05-16
57 2025-05-13 62,668,000 -2,000 2.98 2,099,818,000 7,081,484 0.113 2025-05-09
58 2025-05-09 62,670,000 -2,000 2.98 2,099,818,000 7,081,710 0.113 2025-05-07
59 2025-04-30 62,672,000 -2,000 2.98 2,099,818,000 7,645,984 0.122 2025-04-28
60 2025-04-29 62,674,000 -2,000 2.98 2,099,818,000 6,894,140 0.110 2025-04-25
61 2025-04-25 62,676,000 -2,000 2.98 2,099,818,000 8,147,880 0.130 2025-04-23
62 2025-04-15 62,678,000 -2,000 2.98 2,099,818,000 8,022,784 0.128 2025-04-11
63 2025-04-14 62,680,000 -2,000 2.99 2,099,818,000 8,085,720 0.129 2025-04-10
64 2025-04-11 62,682,000 -2,000 2.99 2,099,818,000 7,709,886 0.123 2025-04-09
65 2025-04-07 62,684,000 -2,000 2.99 2,099,818,000 7,334,028 0.117 2025-04-02
66 2025-04-02 62,686,000 -2,000 2.99 2,099,818,000 7,334,262 0.117 2025-03-31
67 2025-03-27 62,688,000 -2,000 2.99 2,099,818,000 7,334,496 0.117 2025-03-25
68 2025-03-26 62,690,000 -2,000 2.99 2,099,818,000 7,272,040 0.116 2025-03-24
69 2025-03-25 62,692,000 -4,000 2.99 2,099,818,000 7,334,964 0.117 2025-03-21
70 2025-03-24 62,696,000 -4,000 2.99 2,099,818,000 6,896,560 0.110 2025-03-20
71 2025-03-21 62,700,000 -4,000 2.99 2,099,818,000 6,646,200 0.106 2025-03-19
72 2025-03-20 62,704,000 -56,000 2.99 2,099,818,000 7,273,664 0.116 2025-03-18
73 2025-03-19 62,760,000 -4,000 2.99 2,099,818,000 7,280,160 0.116 2025-03-17
74 2025-03-11 62,764,000 -2,000 2.99 2,099,818,000 9,226,308 0.147 2025-03-07
75 2025-03-10 62,766,000 -4,000 2.99 2,099,818,000 8,724,474 0.139 2025-03-06
76 2025-02-27 62,770,000 -2,000 2.99 2,099,818,000 10,043,200 0.160 2025-02-25
77 2025-02-26 62,772,000 -2,000 2.99 2,099,818,000 9,729,660 0.155 2025-02-24
78 2025-02-25 62,774,000 -4,000 2.99 2,099,818,000 9,981,066 0.159 2025-02-21
79 2025-02-18 62,778,000 -4,000 2.99 2,099,818,000 8,161,140 0.130 2025-02-14
80 2025-02-06 62,782,000 -2,000 2.99 2,099,818,000 10,170,684 0.162 2025-02-04
81 2025-01-27 62,784,000 -16,000 2.99 2,099,818,000 9,794,304 0.156 2025-01-23
82 2025-01-23 62,800,000 98,000 2.99 2,099,818,000 9,231,600 0.147 2025-01-21
83 2025-01-22 62,702,000 -8,000 2.99 2,099,818,000 11,599,870 0.185 2025-01-20
84 2025-01-09 62,710,000 -2,000 2.99 2,099,818,000 10,974,250 0.175 2025-01-07
85 2025-01-07 62,712,000 -22,000 2.99 2,099,818,000 10,598,328 0.169 2025-01-03
86 2024-12-18 62,734,000 -18,000 2.99 2,099,818,000 10,037,440 0.160 2024-12-16
87 2024-12-17 62,752,000 54,000 2.99 2,099,818,000 10,165,824 0.162 2024-12-13
88 2024-12-13 62,698,000 -2,000 2.99 2,099,818,000 11,285,640 0.180 2024-12-11
89 2024-12-12 62,700,000 -2,000 2.99 2,099,818,000 9,906,600 0.158 2024-12-10
90 2024-12-05 62,702,000 -2,000 2.99 2,099,818,000 10,032,320 0.160 2024-12-03
91 2024-12-03 62,704,000 -2,000 2.99 2,099,818,000 10,847,792 0.173 2024-11-29
92 2024-12-02 62,706,000 -2,000 2.99 2,099,818,000 10,409,196 0.166 2024-11-28
93 2024-11-27 62,708,000 -2,000 2.99 2,099,818,000 10,472,236 0.167 2024-11-25
94 2024-11-18 62,710,000 488,000 2.99 2,099,818,000 12,353,870 0.197 2024-11-14
95 2024-10-18 62,222,000 -50,000 2.96 2,099,818,000 9,706,632 0.156 2024-10-16
96 2024-10-16 62,272,000 -50,000 2.97 2,099,818,000 11,707,136 0.188 2024-10-14
97 2024-10-14 62,322,000 -102,000 2.97 2,099,818,000 11,591,892 0.186 2024-10-09
98 2024-10-10 62,424,000 -30,000 2.97 2,099,818,000 11,111,472 0.178 2024-10-08
99 2024-09-12 62,454,000 -2,000 2.97 2,099,818,000 9,493,008 0.152 2024-09-10
100 2024-09-09 62,456,000 -100,000 2.97 2,099,818,000 8,119,280 0.130 2024-09-04
101 2024-06-07 62,556,000 -24,000 2.98 2,099,818,000 13,762,320 0.220 2024-06-05
102 2024-04-03 62,580,000 -150,000 2.98 2,099,818,000 14,894,040 0.238 2024-03-28
103 2024-03-15 62,730,000 -2,000 2.99 2,099,818,000 14,992,470 0.239 2024-03-13
104 2024-03-04 62,732,000 -10,000 2.99 2,099,818,000 15,055,680 0.240 2024-02-29
105 2024-02-19 62,742,000 -6,000 2.99 2,099,818,000 15,434,532 0.246 2024-02-15
106 2024-02-15 62,748,000 70,000 2.99 2,099,818,000 14,557,536 0.232 2024-02-08
107 2024-02-07 62,678,000 50,000 2.98 2,099,818,000 14,666,652 0.234 2024-02-05
108 2024-02-05 62,628,000 -100,000 2.98 2,099,818,000 14,654,952 0.234 2024-02-01
109 2024-01-25 62,728,000 -10,000 2.99 2,099,818,000 12,921,968 0.206 2024-01-23
110 2024-01-19 62,738,000 -230,000 2.99 2,099,818,000 12,735,814 0.203 2024-01-17
111 2024-01-18 62,968,000 -460,000 3.00 2,099,818,000 15,742,000 0.250 2024-01-16
112 2023-12-08 63,428,000 -14,000 3.02 2,099,818,000 19,028,400 0.300 2023-12-06
113 2023-11-24 63,442,000 -350,000 3.02 2,099,818,000 19,667,020 0.310 2023-11-22
114 2023-11-23 63,792,000 -200,000 3.04 2,099,818,000 19,775,520 0.310 2023-11-21
115 2023-11-08 63,992,000 -4,000 3.05 2,099,818,000 21,437,320 0.335 2023-11-06
116 2023-11-07 63,996,000 -14,000 3.05 2,099,818,000 21,118,680 0.330 2023-11-03
117 2023-11-03 64,010,000 -2,000 3.05 2,099,818,000 21,123,300 0.330 2023-11-01
118 2023-10-06 64,012,000 -10,000 3.05 2,099,818,000 19,843,720 0.310 2023-10-04
119 2023-09-19 64,022,000 -16,000 3.05 2,099,818,000 20,166,930 0.315 2023-09-15
120 2023-09-15 64,038,000 -20,000 3.05 2,099,818,000 21,452,730 0.335 2023-09-13
121 2023-09-12 64,058,000 -6,000 3.05 2,099,818,000 19,857,980 0.310 2023-09-07
122 2023-09-06 64,064,000 -4,000 3.05 2,099,818,000 21,461,440 0.335 2023-09-04
123 2023-08-30 64,068,000 -4,000 3.05 2,099,818,000 21,462,780 0.335 2023-08-28
124 2023-08-14 64,072,000 -2,000 3.05 2,099,818,000 21,464,120 0.335 2023-08-10
125 2023-08-09 64,074,000 -142,000 3.05 2,099,818,000 21,144,420 0.330 2023-08-07
126 2023-08-02 64,216,000 -148,000 3.06 2,099,818,000 21,191,280 0.330 2023-07-31
127 2023-08-01 64,364,000 -2,000 3.07 2,099,818,000 21,561,940 0.335 2023-07-28
128 2023-07-26 64,366,000 -44,000 3.07 2,099,818,000 21,240,780 0.330 2023-07-24
129 2023-07-24 64,410,000 356,000 3.07 2,099,818,000 20,611,200 0.320 2023-07-20
130 2023-07-03 64,054,000 -2,000 3.05 2,099,818,000 22,098,630 0.345 2023-06-29
131 2023-06-30 64,056,000 -4,000 3.05 2,099,818,000 21,138,480 0.330 2023-06-28
132 2023-06-20 64,060,000 -100,000 3.05 2,099,818,000 21,139,800 0.330 2023-06-16
133 2023-06-14 64,160,000 -2,000 3.06 2,099,818,000 19,568,800 0.305 2023-06-12
134 2023-05-16 64,162,000 2,000 3.06 2,099,818,000 22,456,700 0.350 2023-05-12
135 2023-04-24 64,160,000 -32,000 3.06 2,099,818,000 21,814,400 0.340 2023-04-20
136 2023-04-20 64,192,000 -2,000 3.06 2,099,818,000 21,504,320 0.335 2023-04-18
137 2023-04-19 64,194,000 -708,000 3.06 2,099,818,000 21,184,020 0.330 2023-04-17
138 2023-03-24 64,902,000 -2,000 3.09 2,099,818,000 21,417,660 0.330 2023-03-22
139 2023-03-23 64,904,000 -20,000 3.09 2,099,818,000 19,146,680 0.295 2023-03-21
140 2023-03-20 64,924,000 -248,000 3.09 2,099,818,000 21,424,920 0.330 2023-03-16
141 2023-03-17 65,172,000 -40,000 3.10 2,099,818,000 21,506,760 0.330 2023-03-15
142 2023-03-16 65,212,000 -328,000 3.11 2,099,818,000 21,519,960 0.330 2023-03-14
143 2023-03-15 65,540,000 -202,000 3.12 2,099,818,000 21,628,200 0.330 2023-03-13
144 2023-03-14 65,742,000 -10,000 3.13 2,099,818,000 21,694,860 0.330 2023-03-10
145 2023-02-28 65,752,000 -56,000 3.13 2,099,818,000 23,013,200 0.350 2023-02-24
146 2023-02-21 65,808,000 -2,000 3.13 2,099,818,000 23,032,800 0.350 2023-02-17
147 2023-02-08 65,810,000 -440,000 3.13 2,099,818,000 21,388,250 0.325 2023-02-06
148 2023-02-07 66,250,000 30,000 3.16 2,099,818,000 19,543,750 0.295 2023-02-03
149 2023-02-06 66,220,000 -10,000 3.15 2,099,818,000 19,534,900 0.295 2023-02-02
150 2023-02-02 66,230,000 -2,000 3.15 2,099,818,000 19,537,850 0.295 2023-01-31
151 2023-02-01 66,232,000 -26,000 3.15 2,099,818,000 19,869,600 0.300 2023-01-30
152 2023-01-31 66,258,000 -22,000 3.16 2,099,818,000 19,877,400 0.300 2023-01-27
153 2022-12-12 66,280,000 -26,000 3.16 2,099,818,000 22,203,800 0.335 2022-12-08
154 2022-12-09 66,306,000 -88,000 3.16 2,099,818,000 22,212,510 0.335 2022-12-07
155 2022-12-07 66,394,000 -14,000 3.16 2,099,818,000 21,246,080 0.320 2022-12-05
156 2022-12-01 66,408,000 -278,000 3.16 2,099,818,000 21,250,560 0.320 2022-11-29
157 2022-11-23 66,686,000 -18,000 3.18 2,099,818,000 19,672,370 0.295 2022-11-21
158 2022-11-22 66,704,000 -14,000 3.18 2,099,818,000 19,677,680 0.295 2022-11-18
159 2022-11-09 66,718,000 -20,000 3.18 2,099,818,000 20,682,580 0.310 2022-11-07
160 2022-10-25 66,738,000 -2,000 3.18 2,099,818,000 21,356,160 0.320 2022-10-21
161 2022-10-24 66,740,000 -24,000 3.18 2,099,818,000 20,689,400 0.310 2022-10-20
162 2022-10-14 66,764,000 -18,000 3.18 2,099,818,000 20,363,020 0.305 2022-10-12
163 2022-09-28 66,782,000 -10,752,000 3.18 2,099,818,000 20,034,600 0.300 2022-09-26
164 2022-09-07 77,534,000 -248,000 3.69 2,099,818,000 24,035,540 0.310 2022-09-05
165 2022-08-29 77,782,000 10,752,000 3.70 2,099,818,000 26,445,880 0.340 2022-08-25
166 2022-08-24 67,030,000 -430,000 3.19 2,099,818,000 22,790,200 0.340 2022-08-22
167 2022-08-16 67,460,000 -170,000 3.21 2,099,818,000 21,587,200 0.320 2022-08-12
168 2022-08-11 67,630,000 -150,000 3.22 2,099,818,000 21,979,750 0.325 2022-08-09
169 2022-08-10 67,780,000 -150,000 3.23 2,099,818,000 22,028,500 0.325 2022-08-08
170 2022-08-05 67,930,000 -150,000 3.24 2,099,818,000 22,077,250 0.325 2022-08-03
171 2022-08-04 68,080,000 -400,000 3.24 2,099,818,000 21,785,600 0.320 2022-08-02
172 2022-04-12 68,480,000 -2,268,000 3.26 2,099,818,000 21,571,200 0.315 2022-04-08
173 2022-04-11 70,748,000 -74,000 3.37 2,099,818,000 22,285,620 0.315 2022-04-07
174 2022-04-08 70,822,000 -96,000 3.37 2,099,818,000 22,308,930 0.315 2022-04-06
175 2022-03-31 70,918,000 -92,000 3.38 2,099,818,000 21,629,990 0.305 2022-03-29
176 2022-03-23 71,010,000 -6,000 3.38 2,099,818,000 21,303,000 0.300 2022-03-21
177 2022-03-17 71,016,000 -46,000 3.38 2,099,818,000 21,304,800 0.300 2022-03-15
178 2022-03-16 71,062,000 -46,000 3.38 2,099,818,000 21,318,600 0.300 2022-03-14
179 2022-03-08 71,108,000 -16,000 3.39 2,099,818,000 23,465,640 0.330 2022-03-04
180 2022-03-04 71,124,000 -190,000 3.39 2,099,818,000 22,048,440 0.310 2022-03-02
181 2022-03-03 71,314,000 -190,000 3.40 2,099,818,000 22,107,340 0.310 2022-03-01
182 2022-03-02 71,504,000 -14,000 3.41 2,099,818,000 22,881,280 0.320 2022-02-28
183 2022-03-01 71,518,000 -362,000 3.41 2,099,818,000 21,455,400 0.300 2022-02-25
184 2022-02-28 71,880,000 -338,000 3.42 2,099,818,000 22,282,800 0.310 2022-02-24
185 2022-02-25 72,218,000 -36,000 3.44 2,099,818,000 23,109,760 0.320 2022-02-23
186 2022-02-24 72,254,000 -212,000 3.44 2,099,818,000 22,398,740 0.310 2022-02-22
187 2022-02-23 72,466,000 -16,000 3.45 2,099,818,000 22,826,790 0.315 2022-02-21
188 2022-02-22 72,482,000 -190,000 3.45 2,099,818,000 22,831,830 0.315 2022-02-18
189 2022-02-18 72,672,000 -200,000 3.46 2,099,818,000 22,528,320 0.310 2022-02-16
190 2022-02-15 72,872,000 -2,000 3.47 2,099,818,000 23,319,040 0.320 2022-02-11
191 2022-02-14 72,874,000 -100,000 3.47 2,099,818,000 22,590,940 0.310 2022-02-10
192 2022-02-07 72,974,000 -12,000 3.48 2,099,818,000 23,351,680 0.320 2022-01-28
193 2022-01-28 72,986,000 -50,000 3.48 2,099,818,000 23,355,520 0.320 2022-01-26
194 2022-01-27 73,036,000 -12,000 3.48 2,099,818,000 23,371,520 0.320 2022-01-25
195 2022-01-25 73,048,000 -12,000 3.48 2,099,818,000 23,010,120 0.315 2022-01-21
196 2022-01-24 73,060,000 -11,752,000 3.48 2,099,818,000 23,379,200 0.320 2022-01-20
197 2022-01-12 84,812,000 -200,000 4.04 2,099,818,000 25,443,600 0.300 2022-01-10
198 2021-12-29 85,012,000 578,000 4.05 2,099,818,000 27,628,900 0.325 2021-12-23
199 2021-12-20 84,434,000 -52,000 4.02 2,099,818,000 26,596,710 0.315 2021-12-16
200 2021-12-13 84,486,000 -578,000 4.02 2,099,818,000 29,570,100 0.350 2021-12-09
201 2021-12-09 85,064,000 -7,000 4.05 2,099,818,000 27,645,800 0.325 2021-12-07
202 2021-12-07 85,071,000 -42,000 4.05 2,099,818,000 29,774,850 0.350 2021-12-03
203 2021-12-06 85,113,000 -6,000 4.05 2,099,818,000 29,363,985 0.345 2021-12-02
204 2021-12-03 85,119,000 -32,000 4.05 2,099,818,000 26,386,890 0.310 2021-12-01
205 2021-12-02 85,151,000 4,024,000 4.06 2,099,818,000 28,951,340 0.340 2021-11-30
206 2021-11-22 81,127,000 -120,000 3.86 2,099,818,000 27,988,815 0.345 2021-11-18
207 2021-11-02 81,247,000 -2,520,000 3.87 2,099,818,000 28,436,450 0.350 2021-10-29
208 2021-10-05 83,767,000 408,000 3.99 2,099,818,000 26,805,440 0.320 2021-09-30
209 2021-09-20 83,359,000 -30,000 3.97 2,099,818,000 24,590,905 0.295 2021-09-16
210 2021-09-16 83,389,000 -88,000 3.97 2,099,818,000 25,016,700 0.300 2021-09-14
211 2021-09-14 83,477,000 -127,094,000 3.98 2,099,818,000 24,625,715 0.295 2021-09-10
212 2021-09-01 210,571,000 28,000 10.03 2,099,818,000 68,435,575 0.325 2021-08-30
213 2021-08-30 210,543,000 40,000 10.03 2,099,818,000 68,426,475 0.325 2021-08-26
214 2021-08-27 210,503,000 54,000 10.02 2,099,818,000 68,413,475 0.325 2021-08-25
215 2021-08-26 210,449,000 28,000 10.02 2,099,818,000 68,395,925 0.325 2021-08-24
216 2021-08-17 210,421,000 -16,000 10.02 2,099,818,000 70,491,035 0.335 2021-08-13
217 2021-08-04 210,437,000 160,000 10.02 2,099,818,000 68,392,025 0.325 2021-08-02
218 2021-07-27 210,277,000 10,000 10.01 2,099,818,000 68,340,025 0.325 2021-07-23
219 2021-07-23 210,267,000 116,000 10.01 2,099,818,000 71,490,780 0.340 2021-07-21
220 2021-07-22 210,151,000 98,000 10.01 2,099,818,000 72,502,095 0.345 2021-07-20
221 2021-07-21 210,053,000 218,000 10.00 2,099,818,000 68,267,225 0.325 2021-07-19
222 2021-07-14 209,835,000 4,000 9.99 2,099,818,000 71,343,900 0.340 2021-07-12
223 2021-07-13 209,831,000 464,000 9.99 2,099,818,000 70,293,385 0.335 2021-07-09
224 2021-07-12 209,367,000 9,990,000 9.97 2,099,818,000 66,997,440 0.320 2021-07-08
225 2021-07-07 199,377,000 4,504,000 9.49 2,099,818,000 60,809,985 0.305 2021-07-05
226 2021-07-06 194,873,000 10,000 9.28 2,099,818,000 62,359,360 0.320 2021-07-02
227 2021-06-22 194,863,000 4,000 9.28 2,099,818,000 61,381,845 0.315 2021-06-18
228 2021-06-21 194,859,000 252,000 9.28 2,099,818,000 60,406,290 0.310 2021-06-17
229 2021-06-17 194,607,000 20,000 9.27 2,099,818,000 61,301,205 0.315 2021-06-15
230 2021-06-16 194,587,000 208,000 9.27 2,099,818,000 60,321,970 0.310 2021-06-11
231 2021-06-01 194,379,000 -56,000 9.26 2,099,818,000 60,257,490 0.310 2021-05-28
232 2021-05-27 194,435,000 -84,000 9.26 2,099,818,000 60,274,850 0.310 2021-05-25
233 2021-05-20 194,519,000 -20,000 9.26 2,099,818,000 61,273,485 0.315 2021-05-17
234 2021-05-12 194,539,000 816,000 9.26 2,099,818,000 64,197,870 0.330 2021-05-10
235 2021-05-11 193,723,000 100,000 9.23 2,099,818,000 63,928,590 0.330 2021-05-07
236 2021-05-10 193,623,000 -24,000 9.22 2,099,818,000 66,799,935 0.345 2021-05-06
237 2021-05-04 193,647,000 50,000 9.22 2,099,818,000 63,903,510 0.330 2021-04-30
238 2021-04-21 193,597,000 114,000 9.22 2,099,818,000 71,630,890 0.370 2021-04-19
239 2021-04-15 193,483,000 -1,000 9.21 2,099,818,000 63,849,390 0.330 2021-04-13
240 2021-04-14 193,484,000 18,000 9.21 2,099,818,000 69,654,240 0.360 2021-04-12
241 2021-04-12 193,466,000 42,000 9.21 2,099,818,000 70,615,090 0.365 2021-04-08
242 2021-04-07 193,424,000 466,000 9.21 2,099,818,000 71,566,880 0.370 2021-03-31
243 2021-04-01 192,958,000 96,000 9.19 2,099,818,000 69,464,880 0.360 2021-03-30
244 2021-03-31 192,862,000 234,000 9.18 2,099,818,000 69,430,320 0.360 2021-03-29
245 2021-03-30 192,628,000 -2,000 9.17 2,099,818,000 73,198,640 0.380 2021-03-26
246 2021-03-29 192,630,000 54,000 9.17 2,099,818,000 71,273,100 0.370 2021-03-25
247 2021-03-26 192,576,000 134,000 9.17 2,099,818,000 69,327,360 0.360 2021-03-24
248 2021-03-24 192,442,000 100,000 9.16 2,099,818,000 73,127,960 0.380 2021-03-22
249 2021-03-18 192,342,000 -10,000 9.16 2,099,818,000 71,166,540 0.370 2021-03-16
250 2021-03-16 192,352,000 182,000 9.16 2,099,818,000 69,246,720 0.360 2021-03-12
251 2021-03-15 192,170,000 220,000 9.15 2,099,818,000 69,181,200 0.360 2021-03-11
252 2021-03-12 191,950,000 70,000 9.14 2,099,818,000 69,102,000 0.360 2021-03-10
253 2021-03-11 191,880,000 210,000 9.14 2,099,818,000 69,076,800 0.360 2021-03-09
254 2021-03-09 191,670,000 102,000 9.13 2,099,818,000 70,917,900 0.370 2021-03-05
255 2021-03-08 191,568,000 2,000 9.12 2,099,818,000 68,964,480 0.360 2021-03-04
256 2021-03-05 191,566,000 30,000 9.12 2,099,818,000 68,963,760 0.360 2021-03-03
257 2021-03-02 191,536,000 14,000 9.12 2,099,818,000 68,952,960 0.360 2021-02-26
258 2021-02-24 191,522,000 -4,000 9.12 2,099,818,000 69,905,530 0.365 2021-02-22
259 2021-02-23 191,526,000 -8,000 9.12 2,099,818,000 72,779,880 0.380 2021-02-19
260 2021-02-19 191,534,000 -34,000 9.12 2,099,818,000 72,782,920 0.380 2021-02-17
261 2021-02-17 191,568,000 -84,000 9.12 2,099,818,000 69,922,320 0.365 2021-02-10
262 2021-02-10 191,652,000 10,000 9.13 2,099,818,000 70,911,240 0.370 2021-02-08
263 2021-02-08 191,642,000 4,000 9.13 2,099,818,000 69,949,330 0.365 2021-02-04
264 2021-02-05 191,638,000 284,000 9.13 2,099,818,000 68,989,680 0.360 2021-02-03
265 2021-02-04 191,354,000 100,000 9.11 2,099,818,000 68,887,440 0.360 2021-02-02
266 2021-02-02 191,254,000 146,000 9.11 2,099,818,000 68,851,440 0.360 2021-01-29
267 2021-02-01 191,108,000 96,000 9.10 2,099,818,000 68,798,880 0.360 2021-01-28
268 2021-01-29 191,012,000 98,000 9.10 2,099,818,000 68,764,320 0.360 2021-01-27
269 2021-01-28 190,914,000 924,000 9.09 2,099,818,000 68,729,040 0.360 2021-01-26
270 2021-01-27 189,990,000 372,000 9.05 2,099,818,000 68,396,400 0.360 2021-01-25
271 2021-01-26 189,618,000 68,000 9.03 2,099,818,000 70,158,660 0.370 2021-01-22
272 2021-01-25 189,550,000 294,000 9.03 2,099,818,000 68,238,000 0.360 2021-01-21
273 2021-01-22 189,256,000 10,000 9.01 2,099,818,000 66,239,600 0.350 2021-01-20
274 2021-01-21 189,246,000 810,000 9.01 2,099,818,000 71,913,480 0.380 2021-01-19
275 2021-01-20 188,436,000 878,000 8.97 2,099,818,000 73,490,040 0.390 2021-01-18
276 2021-01-12 187,558,000 -30,000 8.93 2,099,818,000 56,267,400 0.300 2021-01-08
277 2021-01-07 187,588,000 -100,000 8.93 2,099,818,000 56,276,400 0.300 2021-01-05
278 2020-12-16 187,688,000 -66,000 8.94 2,099,818,000 56,306,400 0.300 2020-12-14
279 2020-11-04 187,754,000 -100,000 8.94 2,099,818,000 56,326,200 0.300 2020-11-02
280 2020-11-03 187,854,000 -54,000 8.95 2,099,818,000 56,356,200 0.300 2020-10-30
281 2020-10-30 187,908,000 -930,000 8.95 2,099,818,000 56,372,400 0.300 2020-10-28
282 2020-10-16 188,838,000 -85,000 8.99 2,099,818,000 56,651,400 0.300 2020-10-14
283 2020-09-24 188,923,000 -756,000 9.00 2,099,818,000 56,676,900 0.300 2020-09-22
284 2020-09-16 189,679,000 -526,000 9.03 2,099,818,000 56,903,700 0.300 2020-09-14
285 2020-09-15 190,205,000 -58,000 9.06 2,099,818,000 57,061,500 0.300 2020-09-11
286 2020-09-14 190,263,000 -202,000 9.06 2,099,818,000 57,078,900 0.300 2020-09-10
287 2020-09-03 190,465,000 -300,000 9.07 2,099,818,000 62,853,450 0.330 2020-09-01
288 2020-08-26 190,765,000 -22,000 9.08 2,099,818,000 57,229,500 0.300 2020-08-24
289 2020-08-19 190,787,000 -2,000 9.09 2,099,818,000 57,236,100 0.300 2020-08-17
290 2020-08-17 190,789,000 -14,000 9.09 2,099,818,000 58,190,645 0.305 2020-08-13
291 2020-08-11 190,803,000 -110,000 9.09 2,099,818,000 57,240,900 0.300 2020-08-07
292 2020-07-23 190,913,000 -100,000 9.09 2,099,818,000 57,273,900 0.300 2020-07-21
293 2020-07-21 191,013,000 -90,000 9.10 2,099,818,000 57,303,900 0.300 2020-07-17
294 2020-07-17 191,103,000 -108,000 9.10 2,099,818,000 56,375,385 0.295 2020-07-15
295 2020-07-14 191,211,000 -50,000 9.11 2,099,818,000 47,802,750 0.250 2020-07-10
296 2020-07-13 191,261,000 -40,000 9.11 2,099,818,000 47,815,250 0.250 2020-07-09
297 2020-07-10 191,301,000 -48,000 9.11 2,099,818,000 48,781,755 0.255 2020-07-08
298 2020-07-06 191,349,000 -30,000 9.11 2,099,818,000 48,793,995 0.255 2020-07-02
299 2020-07-02 191,379,000 -2,000 9.11 2,099,818,000 55,499,910 0.290 2020-06-29
300 2020-06-24 191,381,000 -6,000 9.11 2,099,818,000 55,500,490 0.290 2020-06-22
301 2020-06-23 191,387,000 -592,000 9.11 2,099,818,000 55,502,230 0.290 2020-06-19
302 2020-06-19 191,979,000 -1,384,000 9.14 2,099,818,000 55,673,910 0.290 2020-06-17
303 2020-06-18 193,363,000 -1,362,000 9.21 2,099,818,000 56,075,270 0.290 2020-06-16
304 2020-06-17 194,725,000 -8,000 9.27 2,099,818,000 56,470,250 0.290 2020-06-15
305 2020-06-16 194,733,000 -67,000 9.27 2,099,818,000 56,472,570 0.290 2020-06-12
306 2020-06-12 194,800,000 -4,000 9.28 2,099,818,000 56,492,000 0.290 2020-06-10
307 2020-06-09 194,804,000 -1,336,000 9.28 2,099,818,000 58,441,200 0.300 2020-06-05
308 2020-06-08 196,140,000 -96,000 9.34 2,099,818,000 56,880,600 0.290 2020-06-04
309 2020-06-05 196,236,000 -764,000 9.35 2,099,818,000 56,908,440 0.290 2020-06-03
310 2020-06-03 197,000,000 -40,000 9.38 2,099,818,000 57,130,000 0.290 2020-06-01
311 2020-05-28 197,040,000 -1,978,000 9.38 2,099,818,000 57,141,600 0.290 2020-05-26
312 2020-05-27 199,018,000 -72,000 9.48 2,099,818,000 58,710,310 0.295 2020-05-25
313 2020-05-26 199,090,000 -94,000 9.48 2,099,818,000 55,745,200 0.280 2020-05-22
314 2020-05-25 199,184,000 -1,722,000 9.49 2,099,818,000 57,763,360 0.290 2020-05-21
315 2020-05-22 200,906,000 -80,000 9.57 2,099,818,000 58,262,740 0.290 2020-05-20
316 2020-05-21 200,986,000 -72,000 9.57 2,099,818,000 58,285,940 0.290 2020-05-19
317 2020-05-20 201,058,000 -62,000 9.58 2,099,818,000 60,317,400 0.300 2020-05-18
318 2020-05-18 201,120,000 -4,000 9.58 2,099,818,000 61,341,600 0.305 2020-05-14
319 2020-05-15 201,124,000 -34,000 9.58 2,099,818,000 61,342,820 0.305 2020-05-13
320 2020-05-14 201,158,000 -219,000 9.58 2,099,818,000 60,347,400 0.300 2020-05-12
321 2020-05-13 201,377,000 -16,000 9.59 2,099,818,000 61,419,985 0.305 2020-05-11
322 2020-05-04 201,393,000 -72,000 9.59 2,099,818,000 59,410,935 0.295 2020-04-28
323 2020-04-27 201,465,000 -2,946,000 9.59 2,099,818,000 59,432,175 0.295 2020-04-23
324 2020-04-24 204,411,000 -46,000 9.73 2,099,818,000 60,301,245 0.295 2020-04-22
325 2020-04-23 204,457,000 -230,000 9.74 2,099,818,000 60,314,815 0.295 2020-04-21
326 2020-04-22 204,687,000 -8,000 9.75 2,099,818,000 60,382,665 0.295 2020-04-20
327 2020-04-21 204,695,000 -6,000 9.75 2,099,818,000 60,385,025 0.295 2020-04-17
328 2020-04-01 204,701,000 20,000 9.75 2,099,818,000 55,269,270 0.270 2020-03-30
329 2020-03-31 204,681,000 -96,000 9.75 2,099,818,000 58,334,085 0.285 2020-03-27
330 2020-03-30 204,777,000 -2,694,000 9.75 2,099,818,000 57,337,560 0.280 2020-03-26
331 2020-03-27 207,471,000 480,000 9.88 2,099,818,000 63,278,655 0.305 2020-03-25
332 2020-03-24 206,991,000 -76,000 9.86 2,099,818,000 67,272,075 0.325 2020-03-20
333 2020-03-23 207,067,000 -566,000 9.86 2,099,818,000 67,296,775 0.325 2020-03-19
334 2020-03-19 207,633,000 -700,000 9.89 2,099,818,000 68,518,890 0.330 2020-03-17
335 2020-03-18 208,333,000 -500,000 9.92 2,099,818,000 69,791,555 0.335 2020-03-16
336 2020-03-17 208,833,000 -300,000 9.95 2,099,818,000 68,914,890 0.330 2020-03-13
337 2020-03-16 209,133,000 -166,000 9.96 2,099,818,000 69,013,890 0.330 2020-03-12
338 2020-03-09 209,299,000 -100,000 9.97 2,099,818,000 70,115,165 0.335 2020-03-05
339 2020-03-05 209,399,000 -100,000 9.97 2,099,818,000 69,101,670 0.330 2020-03-03
340 2020-03-04 209,499,000 -172,000 9.98 2,099,818,000 69,134,670 0.330 2020-03-02
341 2020-03-03 209,671,000 -100,000 9.99 2,099,818,000 69,191,430 0.330 2020-02-28
342 2020-02-28 209,771,000 -4,000 9.99 2,099,818,000 71,322,140 0.340 2020-02-26
343 2020-02-26 209,775,000 -4,000 9.99 2,099,818,000 71,323,500 0.340 2020-02-24
344 2020-02-25 209,779,000 -20,000 9.99 2,099,818,000 71,324,860 0.340 2020-02-21
345 2020-02-20 209,799,000 -110,000 9.99 2,099,818,000 72,380,655 0.345 2020-02-18
346 2020-02-17 209,909,000 -110,000 10.00 2,099,818,000 69,269,970 0.330 2020-02-13
347 2020-02-14 210,019,000 -26,000 10.00 2,099,818,000 69,306,270 0.330 2020-02-12
348 2020-02-13 210,045,000 -1,400,000 10.00 2,099,818,000 71,415,300 0.340 2020-02-11
349 2020-02-12 211,445,000 -220,000 10.07 2,099,818,000 70,834,075 0.335 2020-02-10
350 2020-02-10 211,665,000 274,000 10.08 2,099,818,000 70,907,775 0.335 2020-02-06
351 2020-02-05 211,391,000 -542,000 10.07 2,099,818,000 69,759,030 0.330 2020-02-03
352 2020-02-03 211,933,000 2,000 10.09 2,099,818,000 70,997,555 0.335 2020-01-30
353 2020-01-31 211,931,000 -36,000 10.09 2,099,818,000 70,996,885 0.335 2020-01-29
354 2020-01-22 211,967,000 -789,000 10.09 2,099,818,000 67,829,440 0.320 2020-01-20
355 2020-01-10 212,756,000 -118,000 10.13 2,099,818,000 68,081,920 0.320 2020-01-08
356 2020-01-09 212,874,000 -32,000 10.14 2,099,818,000 68,119,680 0.320 2020-01-07
357 2020-01-03 212,906,000 -1,000,000 10.14 2,099,818,000 67,065,390 0.315 2019-12-30
358 2020-01-02 213,906,000 30,000 10.19 2,099,818,000 67,380,390 0.315 2019-12-27
359 2019-12-18 213,876,000 -51,000 10.19 2,099,818,000 66,301,560 0.310 2019-12-16
360 2019-12-17 213,927,000 -20,000 10.19 2,099,818,000 66,317,370 0.310 2019-12-13
361 2019-12-12 213,947,000 -50,000 10.19 2,099,818,000 68,463,040 0.320 2019-12-10
362 2019-12-09 213,997,000 -53,000 10.19 2,099,818,000 66,339,070 0.310 2019-12-05
363 2019-12-03 214,050,000 -53,000 10.19 2,099,818,000 66,355,500 0.310 2019-11-29
364 2019-11-21 214,103,000 -37,000 10.20 2,099,818,000 66,371,930 0.310 2019-11-19
365 2019-11-18 214,140,000 -43,000 10.20 2,099,818,000 67,454,100 0.315 2019-11-14
366 2019-11-15 214,183,000 -118,000 10.20 2,099,818,000 67,467,645 0.315 2019-11-13
367 2019-11-13 214,301,000 -20,000 10.21 2,099,818,000 68,576,320 0.320 2019-11-11
368 2019-11-12 214,321,000 -89,000 10.21 2,099,818,000 67,511,115 0.315 2019-11-08
369 2019-10-16 214,410,000 -7,500 10.21 2,099,818,000 70,755,300 0.330 2019-10-14
370 2019-10-15 214,417,500 -115,000 10.21 2,099,818,000 66,469,425 0.310 2019-10-11
371 2019-10-10 214,532,500 -30,000 10.22 2,099,818,000 66,505,075 0.310 2019-10-08
372 2019-10-09 214,562,500 -69,000 10.22 2,099,818,000 66,514,375 0.310 2019-10-04
373 2019-10-03 214,631,500 -96,000 10.22 2,099,818,000 66,535,765 0.310 2019-09-30
374 2019-09-27 214,727,500 -160,000 10.23 2,099,818,000 68,712,800 0.320 2019-09-25
375 2019-09-25 214,887,500 -4,000 10.23 2,099,818,000 67,689,563 0.315 2019-09-23
376 2019-09-24 214,891,500 198,000 10.23 2,099,818,000 68,765,280 0.320 2019-09-20
377 2019-09-19 214,693,500 -291,000 10.22 2,099,818,000 67,628,453 0.315 2019-09-17
378 2019-09-18 214,984,500 -24,200 10.24 2,099,818,000 67,720,118 0.315 2019-09-16
379 2019-09-06 215,008,700 -165,000 10.24 2,099,818,000 66,652,697 0.310 2019-09-04
380 2019-09-05 215,173,700 -360,000 10.25 2,099,818,000 67,779,716 0.315 2019-09-03
381 2019-08-30 215,533,700 100,000 10.26 2,099,818,000 66,815,447 0.310 2019-08-28
382 2019-08-29 215,433,700 -53,000 10.26 2,099,818,000 67,861,616 0.315 2019-08-27
383 2019-08-28 215,486,700 -46,000 10.26 2,099,818,000 67,878,311 0.315 2019-08-26
384 2019-08-27 215,532,700 50,000 10.26 2,099,818,000 66,815,137 0.310 2019-08-23
385 2019-08-21 215,482,700 -1,000,000 10.26 2,099,818,000 67,877,051 0.315 2019-08-19
386 2019-08-19 216,482,700 -40,000 10.31 2,099,818,000 68,192,051 0.315 2019-08-15
387 2019-08-16 216,522,700 -300,000 10.31 2,099,818,000 68,204,651 0.315 2019-08-14
388 2019-08-15 216,822,700 -248,000 10.33 2,099,818,000 67,215,037 0.310 2019-08-13
389 2019-08-14 217,070,700 -417,500 10.34 2,099,818,000 67,291,917 0.310 2019-08-12
390 2019-08-13 217,488,200 -61,000 10.36 2,099,818,000 68,508,783 0.315 2019-08-09
391 2019-08-07 217,549,200 -63,000 10.36 2,099,818,000 64,177,014 0.295 2019-08-05
392 2019-08-05 217,612,200 -237,000 10.36 2,099,818,000 65,283,660 0.300 2019-08-01
393 2019-07-26 217,849,200 -34,000 10.37 2,099,818,000 65,354,760 0.300 2019-07-24
394 2019-07-22 217,883,200 48,000 10.38 2,099,818,000 67,543,792 0.310 2019-07-18
395 2019-07-18 217,835,200 -193,000 10.37 2,099,818,000 68,618,088 0.315 2019-07-16
396 2019-07-17 218,028,200 -85,000 10.38 2,099,818,000 67,588,742 0.310 2019-07-15
397 2019-07-16 218,113,200 -200,000 10.39 2,099,818,000 68,705,658 0.315 2019-07-12
398 2019-07-12 218,313,200 -40,000 10.40 2,099,818,000 67,677,092 0.310 2019-07-10
399 2019-07-11 218,353,200 -4,000 10.40 2,099,818,000 73,148,322 0.335 2019-07-09
400 2019-07-09 218,357,200 64,000 10.40 2,099,818,000 65,507,160 0.300 2019-07-05
401 2019-07-08 218,293,200 20,000 10.40 2,099,818,000 65,487,960 0.300 2019-07-04
402 2019-07-05 218,273,200 -53,000 10.39 2,099,818,000 65,481,960 0.300 2019-07-03
403 2019-06-28 218,326,200 -100,000 10.40 2,099,818,000 64,406,229 0.295 2019-06-26
404 2019-06-27 218,426,200 870,000 10.40 2,099,818,000 66,619,991 0.305 2019-06-25
405 2019-06-26 217,556,200 1,340,000 10.36 2,099,818,000 66,354,641 0.305 2019-06-24
406 2019-06-10 216,216,200 220,000 10.30 2,099,818,000 69,189,184 0.320 2019-06-05
407 2019-06-06 215,996,200 -20,000 10.29 2,099,818,000 68,038,803 0.315 2019-06-04
408 2019-06-05 216,016,200 40,000 10.29 2,099,818,000 63,724,779 0.295 2019-06-03
409 2019-06-04 215,976,200 -18,000 10.29 2,099,818,000 68,032,503 0.315 2019-05-31
410 2019-06-03 215,994,200 -1,000 10.29 2,099,818,000 69,118,144 0.320 2019-05-30
411 2019-05-31 215,995,200 -213,000 10.29 2,099,818,000 69,118,464 0.320 2019-05-29
412 2019-05-30 216,208,200 -20,000 10.30 2,099,818,000 62,700,378 0.290 2019-05-28
413 2019-05-29 216,228,200 10,000 10.30 2,099,818,000 62,706,178 0.290 2019-05-27
414 2019-05-28 216,218,200 130,000 10.30 2,099,818,000 59,460,005 0.275 2019-05-24
415 2019-05-24 216,088,200 40,000 10.29 2,099,818,000 59,424,255 0.275 2019-05-22
416 2019-05-23 216,048,200 34,000 10.29 2,099,818,000 60,493,496 0.280 2019-05-21
417 2019-05-22 216,014,200 124,000 10.29 2,099,818,000 60,483,976 0.280 2019-05-20
418 2019-05-20 215,890,200 48,000 10.28 2,099,818,000 65,846,511 0.305 2019-05-16
419 2019-05-17 215,842,200 78,000 10.28 2,099,818,000 63,673,449 0.295 2019-05-15
420 2019-05-16 215,764,200 50,000 10.28 2,099,818,000 64,729,260 0.300 2019-05-14
421 2019-05-10 215,714,200 4,000 10.27 2,099,818,000 66,871,402 0.310 2019-05-08
422 2019-05-09 215,710,200 114,000 10.27 2,099,818,000 65,791,611 0.305 2019-05-07
423 2019-05-06 215,596,200 100,000 10.27 2,099,818,000 63,600,879 0.295 2019-05-02
424 2019-05-03 215,496,200 -110,000 10.26 2,099,818,000 63,571,379 0.295 2019-04-30
425 2019-04-25 215,606,200 -50,000 10.27 2,099,818,000 65,759,891 0.305 2019-04-23
426 2019-04-18 215,656,200 -50,000 10.27 2,099,818,000 65,775,141 0.305 2019-04-16
427 2019-04-17 215,706,200 -52,000 10.27 2,099,818,000 64,711,860 0.300 2019-04-15
428 2019-04-12 215,758,200 -54,000 10.28 2,099,818,000 62,569,878 0.290 2019-04-10
429 2019-04-11 215,812,200 -8,000 10.28 2,099,818,000 65,822,721 0.305 2019-04-09
430 2019-04-10 215,820,200 -112,000 10.28 2,099,818,000 64,746,060 0.300 2019-04-08
431 2019-04-09 215,932,200 12,000 10.28 2,099,818,000 64,779,660 0.300 2019-04-04
432 2019-04-08 215,920,200 -132,000 10.28 2,099,818,000 69,094,464 0.320 2019-04-03
433 2019-04-04 216,052,200 40,000 10.29 2,099,818,000 70,216,965 0.325 2019-04-02
434 2019-04-03 216,012,200 -6,000 10.29 2,099,818,000 72,364,087 0.335 2019-04-01
435 2019-03-29 216,018,200 -4,000 10.29 2,099,818,000 74,526,279 0.345 2019-03-27
436 2019-03-22 216,022,200 -30,000 10.29 2,099,818,000 73,447,548 0.340 2019-03-20
437 2019-03-21 216,052,200 -162,000 10.29 2,099,818,000 74,538,009 0.345 2019-03-19
438 2019-03-19 216,214,200 -30,000 10.30 2,099,818,000 74,593,899 0.345 2019-03-15
439 2019-03-13 216,244,200 -100,000 10.30 2,099,818,000 75,685,470 0.350 2019-03-11
440 2019-03-12 216,344,200 -8,000 10.30 2,099,818,000 75,720,470 0.350 2019-03-08
441 2019-03-08 216,352,200 -1,000 10.30 2,099,818,000 75,723,270 0.350 2019-03-06
442 2019-03-07 216,353,200 154,000 10.30 2,099,818,000 75,723,620 0.350 2019-03-05
443 2019-03-06 216,199,200 -135,000 10.30 2,099,818,000 72,426,732 0.335 2019-03-04
444 2019-03-05 216,334,200 -166,000 10.30 2,099,818,000 72,471,957 0.335 2019-03-01
445 2019-02-28 216,500,200 75,000 10.31 2,099,818,000 76,857,571 0.355 2019-02-26
446 2019-02-27 216,425,200 -4,000 10.31 2,099,818,000 76,830,946 0.355 2019-02-25
447 2019-02-13 216,429,200 -938,000 10.31 2,099,818,000 75,750,220 0.350 2019-02-11
448 2019-01-25 217,367,200 -17,700 10.35 2,099,818,000 79,339,028 0.365 2019-01-23
449 2019-01-24 217,384,900 17,700 10.35 2,099,818,000 79,345,489 0.365 2019-01-22
450 2019-01-18 217,367,200 -30,000 10.35 2,099,818,000 80,425,864 0.370 2019-01-16
451 2019-01-08 217,397,200 -4,000 10.35 2,099,818,000 81,523,950 0.375 2019-01-04
452 2019-01-02 217,401,200 -1,000 10.35 2,099,818,000 80,438,444 0.370 2018-12-27
453 2018-12-28 217,402,200 -72,000 10.35 2,099,818,000 83,699,847 0.385 2018-12-21
454 2018-12-21 217,474,200 -28,000 10.36 2,099,818,000 83,727,567 0.385 2018-12-19
455 2018-12-18 217,502,200 -73,000 10.36 2,099,818,000 82,650,836 0.380 2018-12-14
456 2018-12-13 217,575,200 -23,000 10.36 2,099,818,000 83,766,452 0.385 2018-12-11
457 2018-12-12 217,598,200 -30,000 10.36 2,099,818,000 84,863,298 0.390 2018-12-10
458 2018-12-07 217,628,200 -24,000 10.36 2,099,818,000 84,874,998 0.390 2018-12-05
459 2018-11-26 217,652,200 24,000 10.37 2,099,818,000 82,707,836 0.380 2018-11-22
460 2018-11-09 217,628,200 -30,000 10.36 2,099,818,000 84,874,998 0.390 2018-11-07
461 2018-11-08 217,658,200 6,000 10.37 2,099,818,000 82,710,116 0.380 2018-11-06
462 2018-10-25 217,652,200 -1,298,000 10.37 2,099,818,000 87,060,880 0.400 2018-10-23
463 2018-10-24 218,950,200 -1,850,000 10.43 2,099,818,000 87,580,080 0.400 2018-10-22
464 2018-10-23 220,800,200 -154,000 10.52 2,099,818,000 83,904,076 0.380 2018-10-19
465 2018-10-09 220,954,200 -92,000 10.52 2,099,818,000 88,381,680 0.400 2018-10-05
466 2018-10-08 221,046,200 -31,000 10.53 2,099,818,000 83,997,556 0.380 2018-10-04
467 2018-10-03 221,077,200 -380,000 10.53 2,099,818,000 86,220,108 0.390 2018-09-28
468 2018-09-27 221,457,200 -45,000 10.55 2,099,818,000 86,368,308 0.390 2018-09-24
469 2018-09-24 221,502,200 -50,000 10.55 2,099,818,000 87,493,369 0.395 2018-09-20
470 2018-09-19 221,552,200 -2,000 10.55 2,099,818,000 86,405,358 0.390 2018-09-17
471 2018-09-18 221,554,200 -2,000 10.55 2,099,818,000 86,406,138 0.390 2018-09-14
472 2018-09-17 221,556,200 -18,000 10.55 2,099,818,000 85,299,137 0.385 2018-09-13
473 2018-09-11 221,574,200 -2,000 10.55 2,099,818,000 88,629,680 0.400 2018-09-07
474 2018-09-06 221,576,200 -10,000 10.55 2,099,818,000 88,630,480 0.400 2018-09-04
475 2018-09-05 221,586,200 -26,000 10.55 2,099,818,000 88,634,480 0.400 2018-09-03
476 2018-09-04 221,612,200 -40,000 10.55 2,099,818,000 84,212,636 0.380 2018-08-31
477 2018-09-03 221,652,200 -4,000 10.56 2,099,818,000 84,227,836 0.380 2018-08-30
478 2018-08-31 221,656,200 -14,000 10.56 2,099,818,000 84,229,356 0.380 2018-08-29
479 2018-08-30 221,670,200 44,000 10.56 2,099,818,000 80,909,623 0.365 2018-08-28
480 2018-08-29 221,626,200 1,588,000 10.55 2,099,818,000 82,001,694 0.370 2018-08-27
481 2018-08-23 220,038,200 -8,000 10.48 2,099,818,000 79,213,752 0.360 2018-08-21
482 2018-08-21 220,046,200 232,000 10.48 2,099,818,000 79,216,632 0.360 2018-08-17
483 2018-08-17 219,814,200 14,000 10.47 2,099,818,000 80,232,183 0.365 2018-08-15
484 2018-08-16 219,800,200 440,000 10.47 2,099,818,000 80,227,073 0.365 2018-08-14
485 2018-08-15 219,360,200 14,000 10.45 2,099,818,000 78,969,672 0.360 2018-08-13
486 2018-08-13 219,346,200 16,000 10.45 2,099,818,000 78,964,632 0.360 2018-08-09
487 2018-08-10 219,330,200 62,000 10.45 2,099,818,000 78,958,872 0.360 2018-08-08
488 2018-08-09 219,268,200 152,000 10.44 2,099,818,000 78,936,552 0.360 2018-08-07
489 2018-08-07 219,116,200 56,000 10.44 2,099,818,000 79,977,413 0.365 2018-08-03
490 2018-08-06 219,060,200 46,000 10.43 2,099,818,000 79,956,973 0.365 2018-08-02
491 2018-08-02 219,014,200 72,000 10.43 2,099,818,000 79,940,183 0.365 2018-07-31
492 2018-07-23 218,942,200 -62,000 10.43 2,099,818,000 76,629,770 0.350 2018-07-19
493 2018-07-18 219,004,200 -246,000 10.43 2,099,818,000 77,746,491 0.355 2018-07-16
494 2018-07-17 219,250,200 -130,000 10.44 2,099,818,000 76,737,570 0.350 2018-07-13
495 2018-07-12 219,380,200 -406,000 10.45 2,099,818,000 78,976,872 0.360 2018-07-10
496 2018-07-09 219,786,200 -70,000 10.47 2,099,818,000 78,024,101 0.355 2018-07-05
497 2018-06-21 219,856,200 -190,000 10.47 2,099,818,000 82,446,075 0.375 2018-06-19
498 2018-06-19 220,046,200 -70,000 10.48 2,099,818,000 82,517,325 0.375 2018-06-14
499 2018-06-07 220,116,200 692,000 10.48 2,099,818,000 81,442,994 0.370 2018-06-05
500 2018-06-05 219,424,200 200,000 10.45 2,099,818,000 82,284,075 0.375 2018-06-01
501 2018-05-31 219,224,200 200,000 10.44 2,099,818,000 83,305,196 0.380 2018-05-29
502 2018-05-21 219,024,200 -92,000 10.43 2,099,818,000 85,419,438 0.390 2018-05-17
503 2018-05-18 219,116,200 4,000 10.44 2,099,818,000 86,550,899 0.395 2018-05-16
504 2018-05-17 219,112,200 208,000 10.43 2,099,818,000 86,549,319 0.395 2018-05-15
505 2018-05-15 218,904,200 1,348,000 10.42 2,099,818,000 85,372,638 0.390 2018-05-11
506 2018-05-14 217,556,200 400,000 10.36 2,099,818,000 84,846,918 0.390 2018-05-10
507 2018-05-11 217,156,200 412,000 10.34 2,099,818,000 84,690,918 0.390 2018-05-09
508 2018-05-10 216,744,200 1,032,000 10.32 2,099,818,000 83,446,517 0.385 2018-05-08
509 2018-05-09 215,712,200 10,000 10.27 2,099,818,000 84,127,758 0.390 2018-05-07
510 2018-05-07 215,702,200 200,000 10.27 2,099,818,000 84,123,858 0.390 2018-05-03
511 2018-05-04 215,502,200 58,000 10.26 2,099,818,000 82,968,347 0.385 2018-05-02
512 2018-05-03 215,444,200 42,000 10.26 2,099,818,000 82,946,017 0.385 2018-04-30
513 2018-05-02 215,402,200 392,000 10.26 2,099,818,000 82,929,847 0.385 2018-04-27
514 2018-04-24 215,010,200 144,000 10.24 2,099,818,000 81,703,876 0.380 2018-04-20
515 2018-04-18 214,866,200 -200,000 10.23 2,099,818,000 83,797,818 0.390 2018-04-16
516 2018-04-16 215,066,200 200,000 10.24 2,099,818,000 84,951,149 0.395 2018-04-12
517 2018-04-12 214,866,200 46,000 10.23 2,099,818,000 84,872,149 0.395 2018-04-10
518 2018-04-11 214,820,200 160,000 10.23 2,099,818,000 83,779,878 0.390 2018-04-09
519 2018-04-10 214,660,200 88,000 10.22 2,099,818,000 83,717,478 0.390 2018-04-06
520 2018-04-06 214,572,200 122,000 10.22 2,099,818,000 83,683,158 0.390 2018-04-03
521 2018-04-04 214,450,200 562,000 10.21 2,099,818,000 84,707,829 0.395 2018-03-29
522 2018-04-03 213,888,200 746,000 10.19 2,099,818,000 86,624,721 0.405 2018-03-28
523 2018-03-28 213,142,200 174,000 10.15 2,099,818,000 80,994,036 0.380 2018-03-26
524 2018-03-27 212,968,200 60,000 10.14 2,099,818,000 87,316,962 0.410 2018-03-23
525 2018-03-26 212,908,200 -250,000 10.14 2,099,818,000 90,485,985 0.425 2018-03-22
526 2018-03-23 213,158,200 -400,000 10.15 2,099,818,000 87,394,862 0.410 2018-03-21
527 2018-03-20 213,558,200 -48,000 10.17 2,099,818,000 85,423,280 0.400 2018-03-16
528 2018-03-14 213,606,200 -43,000 10.17 2,099,818,000 84,374,449 0.395 2018-03-12
529 2018-03-09 213,649,200 100,000 10.17 2,099,818,000 83,323,188 0.390 2018-03-07
530 2018-03-08 213,549,200 -12,000 10.17 2,099,818,000 83,284,188 0.390 2018-03-06
531 2018-02-28 213,561,200 40,000 10.17 2,099,818,000 84,356,674 0.395 2018-02-26
532 2018-02-21 213,521,200 -74,000 10.17 2,099,818,000 83,273,268 0.390 2018-02-14
533 2018-02-09 213,595,200 110,000 10.17 2,099,818,000 83,302,128 0.390 2018-02-07
534 2018-02-08 213,485,200 292,000 10.17 2,099,818,000 83,259,228 0.390 2018-02-06
535 2018-02-07 213,193,200 -24,000 10.15 2,099,818,000 86,343,246 0.405 2018-02-05
536 2018-02-06 213,217,200 -4,000 10.15 2,099,818,000 87,419,052 0.410 2018-02-02
537 2018-02-05 213,221,200 -20,000 10.15 2,099,818,000 87,420,692 0.410 2018-02-01
538 2018-02-02 213,241,200 1,000 10.16 2,099,818,000 86,362,686 0.405 2018-01-31
539 2018-01-31 213,240,200 -37,000 10.16 2,099,818,000 87,428,482 0.410 2018-01-29
540 2018-01-30 213,277,200 -52,000 10.16 2,099,818,000 89,576,424 0.420 2018-01-26
541 2018-01-26 213,329,200 -414,000 10.16 2,099,818,000 87,464,972 0.410 2018-01-24
542 2018-01-23 213,743,200 376,000 10.18 2,099,818,000 90,840,860 0.425 2018-01-19
543 2018-01-19 213,367,200 -2,000 10.16 2,099,818,000 83,213,208 0.390 2018-01-17
544 2018-01-18 213,369,200 -21,000 10.16 2,099,818,000 84,280,834 0.395 2018-01-16
545 2018-01-17 213,390,200 -100,000 10.16 2,099,818,000 85,356,080 0.400 2018-01-15
546 2018-01-16 213,490,200 12,000 10.17 2,099,818,000 85,396,080 0.400 2018-01-12
547 2018-01-12 213,478,200 30,000 10.17 2,099,818,000 83,256,498 0.390 2018-01-10
548 2018-01-11 213,448,200 80,000 10.17 2,099,818,000 85,379,280 0.400 2018-01-09
549 2018-01-09 213,368,200 -36,000 10.16 2,099,818,000 86,414,121 0.405 2018-01-05
550 2018-01-08 213,404,200 198,000 10.16 2,099,818,000 86,428,701 0.405 2018-01-04
551 2018-01-03 213,206,200 120,000 10.15 2,099,818,000 81,018,356 0.380 2017-12-29
552 2018-01-02 213,086,200 30,200 10.15 2,099,818,000 84,169,049 0.395 2017-12-28
553 2017-12-27 213,056,000 100,000 10.15 2,099,818,000 80,961,280 0.380 2017-12-21
554 2017-12-21 212,956,000 150,000 10.14 2,099,818,000 83,052,840 0.390 2017-12-19
555 2017-12-19 212,806,000 38,000 10.13 2,099,818,000 82,994,340 0.390 2017-12-15
556 2017-12-12 212,768,000 -2,000 10.13 2,099,818,000 86,171,040 0.405 2017-12-08
557 2017-12-06 212,770,000 -64,000 10.13 2,099,818,000 88,299,550 0.415 2017-12-04
558 2017-11-30 212,834,000 -14,000 10.14 2,099,818,000 86,197,770 0.405 2017-11-28
559 2017-11-29 212,848,000 -244,000 10.14 2,099,818,000 84,074,960 0.395 2017-11-27
560 2017-11-28 213,092,000 -280,000 10.15 2,099,818,000 84,171,340 0.395 2017-11-24
561 2017-11-27 213,372,000 2,616,000 10.16 2,099,818,000 85,348,800 0.400 2017-11-23
562 2017-11-24 210,756,000 90,000 10.04 2,099,818,000 85,356,180 0.405 2017-11-22
563 2017-11-23 210,666,000 650,000 10.03 2,099,818,000 84,266,400 0.400 2017-11-21
564 2017-11-22 210,016,000 2,246,000 10.00 2,099,818,000 84,006,400 0.400 2017-11-20
565 2017-11-21 207,770,000 536,000 9.89 2,099,818,000 83,108,000 0.400 2017-11-17
566 2017-11-20 207,234,000 1,068,000 9.87 2,099,818,000 82,893,600 0.400 2017-11-16
567 2017-11-17 206,166,000 840,000 9.82 2,099,818,000 83,497,230 0.405 2017-11-15
568 2017-11-15 205,326,000 18,000 9.78 2,099,818,000 83,157,030 0.405 2017-11-13
569 2017-11-02 205,308,000 -64,000 9.78 2,099,818,000 83,149,740 0.405 2017-10-31
570 2017-10-30 205,372,000 -50,000 9.78 2,099,818,000 83,175,660 0.405 2017-10-26
571 2017-10-26 205,422,000 -80,000 9.78 2,099,818,000 83,195,910 0.405 2017-10-24
572 2017-10-25 205,502,000 -10,000 9.79 2,099,818,000 83,228,310 0.405 2017-10-23
573 2017-10-24 205,512,000 35,000 9.79 2,099,818,000 83,232,360 0.405 2017-10-20
574 2017-10-23 205,477,000 -82,008 9.79 2,099,818,000 85,272,955 0.415 2017-10-19
575 2017-10-20 205,559,008 200,000 9.79 2,099,818,000 85,306,988 0.415 2017-10-18
576 2017-10-13 205,359,008 100,000 9.78 2,099,818,000 86,250,783 0.420 2017-10-11
577 2017-10-10 205,259,008 74,000 9.78 2,099,818,000 83,129,898 0.405 2017-10-06
578 2017-10-09 205,185,008 -654,000 9.77 2,099,818,000 85,151,778 0.415 2017-10-04
579 2017-10-04 205,839,008 -108,000 9.80 2,099,818,000 86,452,383 0.420 2017-09-29
580 2017-10-03 205,947,008 500,000 9.81 2,099,818,000 84,438,273 0.410 2017-09-28
581 2017-09-29 205,447,008 -8,000 9.78 2,099,818,000 83,206,038 0.405 2017-09-27
582 2017-09-27 205,455,008 23,424,000 9.78 2,099,818,000 83,209,278 0.405 2017-09-25
583 2017-09-26 182,031,008 94,000 8.67 2,099,818,000 74,632,713 0.410 2017-09-22
584 2017-09-20 181,937,008 -30,000 8.66 2,099,818,000 76,413,543 0.420 2017-09-18
585 2017-09-18 181,967,008 130,000 8.67 2,099,818,000 75,516,308 0.415 2017-09-14
586 2017-09-15 181,837,008 1,486,000 8.66 2,099,818,000 72,734,803 0.400 2017-09-13
587 2017-09-14 180,351,008 248,000 8.59 2,099,818,000 73,042,158 0.405 2017-09-12
588 2017-09-12 180,103,008 -20,000 8.58 2,099,818,000 72,941,718 0.405 2017-09-08
589 2017-09-08 180,123,008 -85,000 8.58 2,099,818,000 72,949,818 0.405 2017-09-06
590 2017-09-07 180,208,008 30,000 8.58 2,099,818,000 75,687,363 0.420 2017-09-05
591 2017-09-06 180,178,008 200,000 8.58 2,099,818,000 75,674,763 0.420 2017-09-04
592 2017-09-05 179,978,008 120,000 8.57 2,099,818,000 75,590,763 0.420 2017-09-01
593 2017-08-31 179,858,008 -27,992 8.57 2,099,818,000 75,540,363 0.420 2017-08-29
594 2017-08-30 179,886,000 -1,852,000 8.57 2,099,818,000 73,753,260 0.410 2017-08-28
595 2017-08-29 181,738,000 -265,000 8.65 2,099,818,000 74,512,580 0.410 2017-08-25
596 2017-08-28 182,003,000 -12,000 8.67 2,099,818,000 70,981,170 0.390 2017-08-24
597 2017-08-25 182,015,000 116,000 8.67 2,099,818,000 70,985,850 0.390 2017-08-22
598 2017-08-18 181,899,000 1,260,000 8.66 2,099,818,000 72,759,600 0.400 2017-08-16
599 2017-08-17 180,639,000 150,000 8.60 2,099,818,000 70,449,210 0.390 2017-08-15
600 2017-08-11 180,489,000 -888,000 8.60 2,099,818,000 71,293,155 0.395 2017-08-09
601 2017-08-10 181,377,000 96,000 8.64 2,099,818,000 70,737,030 0.390 2017-08-08
602 2017-08-08 181,281,000 -16,000 8.63 2,099,818,000 72,512,400 0.400 2017-08-04
603 2017-08-04 181,297,000 450,000 8.63 2,099,818,000 71,612,315 0.395 2017-08-02
604 2017-08-01 180,847,000 -174,000 8.61 2,099,818,000 73,243,035 0.405 2017-07-28
605 2017-07-28 181,021,000 290,000 8.62 2,099,818,000 74,218,610 0.410 2017-07-26
606 2017-07-27 180,731,000 112,000 8.61 2,099,818,000 73,196,055 0.405 2017-07-25
607 2017-07-26 180,619,000 252,000 8.60 2,099,818,000 74,956,885 0.415 2017-07-24
608 2017-07-21 180,367,000 -4,000 8.59 2,099,818,000 75,754,140 0.420 2017-07-19
609 2017-07-20 180,371,000 -61,000 8.59 2,099,818,000 75,755,820 0.420 2017-07-18
610 2017-07-19 180,432,000 -230,000 8.59 2,099,818,000 75,781,440 0.420 2017-07-17
611 2017-07-18 180,662,000 -186,000 8.60 2,099,818,000 75,878,040 0.420 2017-07-14
612 2017-07-17 180,848,000 -250,000 8.61 2,099,818,000 75,051,920 0.415 2017-07-13
613 2017-07-14 181,098,000 -1,986,000 8.62 2,099,818,000 76,061,160 0.420 2017-07-12
614 2017-07-13 183,084,000 -12,000 8.72 2,099,818,000 76,895,280 0.420 2017-07-11
615 2017-07-10 183,096,000 62,000 8.72 2,099,818,000 80,562,240 0.440 2017-07-06
616 2017-07-07 183,034,000 2,000 8.72 2,099,818,000 82,365,300 0.450 2017-07-05
617 2017-07-03 183,032,000 2,000 8.72 2,099,818,000 81,449,240 0.445 2017-06-29
618 2017-06-30 183,030,000 32,000 8.72 2,099,818,000 76,872,600 0.420 2017-06-28
619 2017-06-28 182,998,000 -92,000 8.71 2,099,818,000 78,689,140 0.430 2017-06-26
620 2017-06-27 183,090,000 -22,000 8.72 2,099,818,000 78,728,700 0.430 2017-06-23
621 2017-06-26 183,112,000 -2,000 8.72 2,099,818,000 83,315,960 0.455 2017-06-22
622 2017-06-23 183,114,000 4,000 8.72 2,099,818,000 78,739,020 0.430 2017-06-21
623 2017-06-13 183,110,000 -40,000 8.72 2,099,818,000 82,399,500 0.450 2017-06-09
624 2017-06-12 183,150,000 8,000 8.72 2,099,818,000 83,333,250 0.455 2017-06-08
625 2017-06-09 183,142,000 70,000 8.72 2,099,818,000 80,582,480 0.440 2017-06-07
626 2017-06-08 183,072,000 330,000 8.72 2,099,818,000 80,551,680 0.440 2017-06-06
627 2017-06-02 182,742,000 2,000 8.70 2,099,818,000 82,233,900 0.450 2017-05-31
628 2017-06-01 182,740,000 2,000 8.70 2,099,818,000 84,060,400 0.460 2017-05-29
629 2017-05-31 182,738,000 94,000 8.70 2,099,818,000 82,232,100 0.450 2017-05-26
630 2017-05-29 182,644,000 72,000 8.70 2,099,818,000 84,016,240 0.460 2017-05-25
631 2017-05-25 182,572,000 30,000 8.69 2,099,818,000 81,244,540 0.445 2017-05-23
632 2017-05-24 182,542,000 10,000 8.69 2,099,818,000 81,231,190 0.445 2017-05-22
633 2017-05-23 182,532,000 -10,000 8.69 2,099,818,000 82,139,400 0.450 2017-05-19
634 2017-05-22 182,542,000 8,000 8.69 2,099,818,000 83,056,610 0.455 2017-05-18
635 2017-05-18 182,534,000 10,000 8.69 2,099,818,000 83,052,970 0.455 2017-05-16
636 2017-05-11 182,524,000 50,000 8.69 2,099,818,000 84,873,660 0.465 2017-05-09
637 2017-05-10 182,474,000 196,000 8.69 2,099,818,000 83,025,670 0.455 2017-05-08
638 2017-05-08 182,278,000 24,000 8.68 2,099,818,000 87,493,440 0.480 2017-05-04
639 2017-05-02 182,254,000 450,000 8.68 2,099,818,000 84,748,110 0.465 2017-04-27
640 2017-04-28 181,804,000 20,000 8.66 2,099,818,000 88,174,940 0.485 2017-04-26
641 2017-04-27 181,784,000 60,000 8.66 2,099,818,000 89,074,160 0.490 2017-04-25
642 2017-04-26 181,724,000 -28,000 8.65 2,099,818,000 87,227,520 0.480 2017-04-24
643 2017-04-25 181,752,000 82,000 8.66 2,099,818,000 87,240,960 0.480 2017-04-21
644 2017-04-24 181,670,000 100,000 8.65 2,099,818,000 87,201,600 0.480 2017-04-20
645 2017-04-19 181,570,000 20,000 8.65 2,099,818,000 88,061,450 0.485 2017-04-13
646 2017-04-18 181,550,000 -80,000 8.65 2,099,818,000 88,051,750 0.485 2017-04-12
647 2017-04-13 181,630,000 -100,000 8.65 2,099,818,000 85,366,100 0.470 2017-04-11
648 2017-04-12 181,730,000 38,000 8.65 2,099,818,000 89,047,700 0.490 2017-04-10
649 2017-04-07 181,692,000 100,000 8.65 2,099,818,000 90,846,000 0.500 2017-04-05
650 2017-04-05 181,592,000 18,000 8.65 2,099,818,000 89,888,040 0.495 2017-03-31
651 2017-04-03 181,574,000 260,000 8.65 2,099,818,000 89,879,130 0.495 2017-03-30
652 2017-03-31 181,314,000 16,000 8.63 2,099,818,000 94,283,280 0.520 2017-03-29
653 2017-03-30 181,298,000 438,000 8.63 2,099,818,000 92,461,980 0.510 2017-03-28
654 2017-03-29 180,860,000 190,000 8.61 2,099,818,000 92,238,600 0.510 2017-03-27
655 2017-03-23 180,670,000 177,803 8.60 2,099,818,000 99,368,500 0.550 2017-03-21
656 2017-03-22 180,492,197 80,000 8.60 2,099,818,000 101,075,630 0.560 2017-03-20
657 2017-03-21 180,412,197 -436,000 8.59 2,099,818,000 102,834,952 0.570 2017-03-17
658 2017-03-20 180,848,197 590,000 8.61 2,099,818,000 106,700,436 0.590 2017-03-16
659 2017-03-14 180,258,197 306,000 8.58 2,099,818,000 111,760,082 0.620 2017-03-10
660 2017-03-13 179,952,197 2,880,000 8.57 2,099,818,000 111,570,362 0.620 2017-03-09
661 2017-03-10 177,072,197 3,500,000 8.43 2,099,818,000 109,784,762 0.620 2017-03-08
662 2017-03-09 173,572,197 570,000 8.27 2,099,818,000 104,143,318 0.600 2017-03-07
663 2017-03-08 173,002,197 82,000 8.24 2,099,818,000 103,801,318 0.600 2017-03-06
664 2017-03-07 172,920,197 200,000 8.24 2,099,818,000 96,835,310 0.560 2017-03-03
665 2017-03-06 172,720,197 -312,000 8.23 2,099,818,000 94,996,108 0.550 2017-03-02
666 2017-03-03 173,032,197 -300,000 8.24 2,099,818,000 100,358,674 0.580 2017-03-01
667 2017-03-01 173,332,197 -185,000 8.25 2,099,818,000 100,532,674 0.580 2017-02-27
668 2017-02-28 173,517,197 10,000 8.26 2,099,818,000 102,375,146 0.590 2017-02-24
669 2017-02-24 173,507,197 -130,000 8.26 2,099,818,000 109,309,534 0.630 2017-02-22
670 2017-02-23 173,637,197 -724,000 8.27 2,099,818,000 107,655,062 0.620 2017-02-21
671 2017-02-22 174,361,197 -396,000 8.30 2,099,818,000 97,642,270 0.560 2017-02-20
672 2017-02-21 174,757,197 -324,000 8.32 2,099,818,000 101,359,174 0.580 2017-02-17
673 2017-02-17 175,081,197 438,000 8.34 2,099,818,000 91,042,222 0.520 2017-02-15
674 2017-02-16 174,643,197 -31,000 8.32 2,099,818,000 90,814,462 0.520 2017-02-14
675 2017-02-15 174,674,197 290,000 8.32 2,099,818,000 90,830,582 0.520 2017-02-13
676 2017-02-14 174,384,197 552,000 8.30 2,099,818,000 87,192,099 0.500 2017-02-10
677 2017-02-10 173,832,197 -42,000 8.28 2,099,818,000 90,392,742 0.520 2017-02-08
678 2017-02-09 173,874,197 142,000 8.28 2,099,818,000 90,414,582 0.520 2017-02-07
679 2017-02-08 173,732,197 -124,000 8.27 2,099,818,000 95,552,708 0.550 2017-02-06
680 2017-02-07 173,856,197 100,000 8.28 2,099,818,000 81,712,413 0.470 2017-02-03
681 2017-02-06 173,756,197 130,000 8.27 2,099,818,000 83,402,975 0.480 2017-02-02
682 2017-02-02 173,626,197 -108,000 8.27 2,099,818,000 79,868,051 0.460 2017-01-26
683 2017-01-24 173,734,197 -20,000 8.27 2,099,818,000 81,655,073 0.470 2017-01-20
684 2017-01-20 173,754,197 -128,000 8.27 2,099,818,000 80,795,702 0.465 2017-01-18
685 2017-01-19 173,882,197 46,000 8.28 2,099,818,000 79,985,811 0.460 2017-01-17
686 2017-01-17 173,836,197 -20,000 8.28 2,099,818,000 80,833,832 0.465 2017-01-13
687 2017-01-16 173,856,197 3,884,000 8.28 2,099,818,000 80,843,132 0.465 2017-01-12
688 2017-01-10 169,972,197 -6,000 8.09 2,099,818,000 80,736,794 0.475 2017-01-06
689 2017-01-09 169,978,197 -96,000 8.09 2,099,818,000 79,889,753 0.470 2017-01-05
690 2017-01-05 170,074,197 190,000 8.10 2,099,818,000 80,785,244 0.475 2017-01-03
691 2016-12-30 169,884,197 1,242,000 8.09 2,099,818,000 81,544,415 0.480 2016-12-28
692 2016-12-23 168,642,197 -20,000 8.03 2,099,818,000 79,261,833 0.470 2016-12-21
693 2016-12-19 168,662,197 72,000 8.03 2,099,818,000 77,584,611 0.460 2016-12-15
694 2016-12-16 168,590,197 170,000 8.03 2,099,818,000 80,080,344 0.475 2016-12-14
695 2016-12-14 168,420,197 100,000 8.02 2,099,818,000 79,999,594 0.475 2016-12-12
696 2016-12-13 168,320,197 350,000 8.02 2,099,818,000 83,318,498 0.495 2016-12-09
697 2016-12-12 167,970,197 520,000 8.00 2,099,818,000 85,664,800 0.510 2016-12-08
698 2016-12-09 167,450,197 -100,000 7.97 2,099,818,000 82,887,848 0.495 2016-12-07
699 2016-12-08 167,550,197 -1,772,000 7.98 2,099,818,000 85,450,600 0.510 2016-12-06
700 2016-12-07 169,322,197 -810,000 8.06 2,099,818,000 81,274,655 0.480 2016-12-05
701 2016-12-06 170,132,197 -1,490,000 8.10 2,099,818,000 79,962,133 0.470 2016-12-02
702 2016-12-05 171,622,197 -316,000 8.17 2,099,818,000 82,378,655 0.480 2016-12-01
703 2016-11-29 171,938,197 -20,000 8.19 2,099,818,000 77,372,189 0.450 2016-11-25
704 2016-11-28 171,958,197 130,000 8.19 2,099,818,000 76,521,398 0.445 2016-11-24
705 2016-11-22 171,828,197 1,026,000 8.18 2,099,818,000 73,886,125 0.430 2016-11-18
706 2016-11-21 170,802,197 -20,000 8.13 2,099,818,000 75,152,967 0.440 2016-11-17
707 2016-11-18 170,822,197 -14,000 8.14 2,099,818,000 73,453,545 0.430 2016-11-16
708 2016-11-15 170,836,197 226,000 8.14 2,099,818,000 73,459,565 0.430 2016-11-11
709 2016-11-14 170,610,197 200,000 8.12 2,099,818,000 72,509,334 0.425 2016-11-10
710 2016-11-11 170,410,197 1,492,000 8.12 2,099,818,000 71,572,283 0.420 2016-11-09
711 2016-11-10 168,918,197 1,673,000 8.04 2,099,818,000 70,945,643 0.420 2016-11-08
712 2016-11-09 167,245,197 300,000 7.96 2,099,818,000 69,406,757 0.415 2016-11-07
713 2016-11-08 166,945,197 54,000 7.95 2,099,818,000 69,282,257 0.415 2016-11-04
714 2016-11-07 166,891,197 104,000 7.95 2,099,818,000 69,259,847 0.415 2016-11-03
715 2016-11-04 166,787,197 -10,000 7.94 2,099,818,000 70,050,623 0.420 2016-11-02
716 2016-11-01 166,797,197 276,000 7.94 2,099,818,000 70,054,823 0.420 2016-10-28
717 2016-10-31 166,521,197 278,000 7.93 2,099,818,000 70,771,509 0.425 2016-10-27
718 2016-10-28 166,243,197 -768,000 7.92 2,099,818,000 71,484,575 0.430 2016-10-26
719 2016-10-27 167,011,197 -190,000 7.95 2,099,818,000 71,814,815 0.430 2016-10-25
720 2016-10-26 167,201,197 -1,604,000 7.96 2,099,818,000 70,224,503 0.420 2016-10-24
721 2016-10-25 168,805,197 -268,000 8.04 2,099,818,000 70,898,183 0.420 2016-10-20
722 2016-10-24 169,073,197 -60,000 8.05 2,099,818,000 71,010,743 0.420 2016-10-19
723 2016-10-20 169,133,197 -246,000 8.05 2,099,818,000 71,881,609 0.425 2016-10-18
724 2016-10-19 169,379,197 120,000 8.07 2,099,818,000 70,292,367 0.415 2016-10-17
725 2016-10-18 169,259,197 12,000 8.06 2,099,818,000 72,781,455 0.430 2016-10-14
726 2016-10-17 169,247,197 -50,000 8.06 2,099,818,000 70,237,587 0.415 2016-10-13
727 2016-10-13 169,297,197 -390,000 8.06 2,099,818,000 71,104,823 0.420 2016-10-11
728 2016-10-12 169,687,197 -60,000 8.08 2,099,818,000 72,117,059 0.425 2016-10-07
729 2016-10-11 169,747,197 -288,000 8.08 2,099,818,000 71,293,823 0.420 2016-10-06
730 2016-10-07 170,035,197 -326,000 8.10 2,099,818,000 71,414,783 0.420 2016-10-05
731 2016-10-05 170,361,197 396,000 8.11 2,099,818,000 70,699,897 0.415 2016-10-03
732 2016-10-04 169,965,197 54,000 8.09 2,099,818,000 70,535,557 0.415 2016-09-30
733 2016-09-29 169,911,197 172,000 8.09 2,099,818,000 71,362,703 0.420 2016-09-27
734 2016-09-28 169,739,197 -180,000 8.08 2,099,818,000 71,290,463 0.420 2016-09-26
735 2016-09-27 169,919,197 -42,000 8.09 2,099,818,000 72,215,659 0.425 2016-09-23
736 2016-09-23 169,961,197 -310,000 8.09 2,099,818,000 71,383,703 0.420 2016-09-21
737 2016-09-22 170,271,197 -518,000 8.11 2,099,818,000 72,365,259 0.425 2016-09-20
738 2016-09-21 170,789,197 -524,000 8.13 2,099,818,000 73,439,355 0.430 2016-09-19
739 2016-09-19 171,313,197 -16,000 8.16 2,099,818,000 72,808,109 0.425 2016-09-14
740 2016-09-15 171,329,197 -30,000 8.16 2,099,818,000 71,958,263 0.420 2016-09-13
741 2016-09-14 171,359,197 -6,000 8.16 2,099,818,000 71,114,067 0.415 2016-09-12
742 2016-09-13 171,365,197 -36,000 8.16 2,099,818,000 72,830,209 0.425 2016-09-09
743 2016-09-12 171,401,197 416,000 8.16 2,099,818,000 71,988,503 0.420 2016-09-08
744 2016-09-09 170,985,197 -36,000 8.14 2,099,818,000 76,943,339 0.450 2016-09-07
745 2016-09-08 171,021,197 24,000 8.14 2,099,818,000 76,104,433 0.445 2016-09-06
746 2016-09-07 170,997,197 -124,000 8.14 2,099,818,000 75,238,767 0.440 2016-09-05
747 2016-09-06 171,121,197 144,000 8.15 2,099,818,000 74,437,721 0.435 2016-09-02
748 2016-09-05 170,977,197 56,000 8.14 2,099,818,000 75,229,967 0.440 2016-09-01
749 2016-09-02 170,921,197 -210,000 8.14 2,099,818,000 76,914,539 0.450 2016-08-31
750 2016-09-01 171,131,197 -1,080,000 8.15 2,099,818,000 80,431,663 0.470 2016-08-30
751 2016-08-31 172,211,197 -1,868,000 8.20 2,099,818,000 89,549,822 0.520 2016-08-29
752 2016-08-29 174,079,197 -514,000 8.29 2,099,818,000 62,668,511 0.360 2016-08-25
753 2016-08-24 174,593,197 38,000 8.31 2,099,818,000 62,853,551 0.360 2016-08-22
754 2016-08-18 174,555,197 1,134,000 8.31 2,099,818,000 64,585,423 0.370 2016-08-16
755 2016-08-16 173,421,197 -336,000 8.26 2,099,818,000 62,431,631 0.360 2016-08-12
756 2016-08-12 173,757,197 20,000 8.27 2,099,818,000 62,552,591 0.360 2016-08-10
757 2016-08-11 173,737,197 80,000 8.27 2,099,818,000 62,545,391 0.360 2016-08-09
758 2016-08-10 173,657,197 -60,000 8.27 2,099,818,000 63,384,877 0.365 2016-08-08
759 2016-08-03 173,717,197 4,972,000 8.27 2,099,818,000 62,538,191 0.360 2016-07-29
760 2016-07-28 168,745,197 -84,000 8.04 2,099,818,000 59,904,545 0.355 2016-07-26
761 2016-07-22 168,829,197 -12,000 8.04 2,099,818,000 59,934,365 0.355 2016-07-20
762 2016-07-21 168,841,197 -40,000 8.04 2,099,818,000 59,938,625 0.355 2016-07-19
763 2016-07-14 168,881,197 898,000 8.04 2,099,818,000 62,486,043 0.370 2016-07-12
764 2016-07-13 167,983,197 42,000 8.00 2,099,818,000 61,313,867 0.365 2016-07-11
765 2016-07-12 167,941,197 -15,000 8.00 2,099,818,000 58,779,419 0.350 2016-07-08
766 2016-07-06 167,956,197 -84,000 8.00 2,099,818,000 59,624,450 0.355 2016-07-04
767 2016-06-30 168,040,197 -120,000 8.00 2,099,818,000 59,654,270 0.355 2016-06-28
768 2016-06-28 168,160,197 150,000 8.01 2,099,818,000 59,696,870 0.355 2016-06-24
769 2016-06-27 168,010,197 326,000 8.00 2,099,818,000 60,483,671 0.360 2016-06-23
770 2016-06-23 167,684,197 32,000 7.99 2,099,818,000 60,366,311 0.360 2016-06-21
771 2016-06-22 167,652,197 -12,000 7.98 2,099,818,000 59,516,530 0.355 2016-06-20
772 2016-06-20 167,664,197 -43,000 7.98 2,099,818,000 58,682,469 0.350 2016-06-16
773 2016-06-08 167,707,197 404,000 7.99 2,099,818,000 59,536,055 0.355 2016-06-06
774 2016-06-07 167,303,197 -15,000 7.97 2,099,818,000 60,229,151 0.360 2016-06-03
775 2016-06-06 167,318,197 -200,000 7.97 2,099,818,000 59,397,960 0.355 2016-06-02
776 2016-06-03 167,518,197 -139,000 7.98 2,099,818,000 60,306,551 0.360 2016-06-01
777 2016-06-02 167,657,197 -2,000 7.98 2,099,818,000 61,194,877 0.365 2016-05-31
778 2016-06-01 167,659,197 -14,000 7.98 2,099,818,000 59,519,015 0.355 2016-05-30
779 2016-05-31 167,673,197 2,000 7.99 2,099,818,000 59,523,985 0.355 2016-05-27
780 2016-05-05 167,671,197 100,000 7.99 2,099,818,000 62,038,343 0.370 2016-05-03
781 2016-05-03 167,571,197 200,000 7.98 2,099,818,000 61,163,487 0.365 2016-04-28
782 2016-04-15 167,371,197 -84,000 7.97 2,099,818,000 63,601,055 0.380 2016-04-13
783 2016-04-11 167,455,197 10,304,000 7.97 2,099,818,000 60,283,871 0.360 2016-04-07
784 2016-04-06 157,151,197 -10,000 7.48 2,099,818,000 58,931,699 0.375 2016-04-01
785 2016-04-01 157,161,197 50,000 7.48 2,099,818,000 57,363,837 0.365 2016-03-30
786 2016-03-29 157,111,197 -100,000 7.48 2,099,818,000 65,201,147 0.415 2016-03-23
787 2016-03-21 157,211,197 -300,000 7.49 2,099,818,000 62,098,423 0.395 2016-03-17
788 2016-03-17 157,511,197 -110,000 7.50 2,099,818,000 62,216,923 0.395 2016-03-15
789 2016-03-16 157,621,197 -30,000 7.51 2,099,818,000 63,836,585 0.405 2016-03-14
790 2016-03-15 157,651,197 44,000 7.51 2,099,818,000 62,272,223 0.395 2016-03-11
791 2016-03-09 157,607,197 -320,000 7.51 2,099,818,000 64,618,951 0.410 2016-03-07
792 2016-03-08 157,927,197 -236,000 7.52 2,099,818,000 60,012,335 0.380 2016-03-04
793 2016-03-04 158,163,197 -21,000 7.53 2,099,818,000 56,147,935 0.355 2016-03-02
794 2016-03-03 158,184,197 180,000 7.53 2,099,818,000 52,991,706 0.335 2016-03-01
795 2016-02-29 158,004,197 -30,000 7.52 2,099,818,000 55,301,469 0.350 2016-02-25
796 2016-02-26 158,034,197 -116,000 7.53 2,099,818,000 55,311,969 0.350 2016-02-24
797 2016-02-25 158,150,197 -16,000 7.53 2,099,818,000 55,352,569 0.350 2016-02-23
798 2016-02-24 158,166,197 -100,000 7.53 2,099,818,000 57,730,662 0.365 2016-02-22
799 2016-02-22 158,266,197 -100,000 7.54 2,099,818,000 55,393,169 0.350 2016-02-18
800 2016-02-17 158,366,197 -136,000 7.54 2,099,818,000 53,052,676 0.335 2016-02-15
801 2016-02-16 158,502,197 -26,000 7.55 2,099,818,000 53,890,747 0.340 2016-02-12
802 2016-02-11 158,528,197 978,000 7.55 2,099,818,000 55,484,869 0.350 2016-02-04
803 2016-02-05 157,550,197 -100,000 7.50 2,099,818,000 54,354,818 0.345 2016-02-03
804 2016-01-27 157,650,197 -17,000 7.51 2,099,818,000 50,448,063 0.320 2016-01-25
805 2016-01-26 157,667,197 314,000 7.51 2,099,818,000 50,453,503 0.320 2016-01-22
806 2016-01-25 157,353,197 -100,000 7.49 2,099,818,000 51,926,555 0.330 2016-01-21
807 2016-01-22 157,453,197 -57,000 7.50 2,099,818,000 51,959,555 0.330 2016-01-20
808 2016-01-20 157,510,197 260,000 7.50 2,099,818,000 51,978,365 0.330 2016-01-18
809 2016-01-18 157,250,197 600,000 7.49 2,099,818,000 54,251,318 0.345 2016-01-14
810 2016-01-14 156,650,197 -28,000 7.46 2,099,818,000 54,044,318 0.345 2016-01-12
811 2016-01-13 156,678,197 210,000 7.46 2,099,818,000 56,404,151 0.360 2016-01-11
812 2016-01-12 156,468,197 68,000 7.45 2,099,818,000 56,328,551 0.360 2016-01-08
813 2016-01-11 156,400,197 -2,000 7.45 2,099,818,000 58,650,074 0.375 2016-01-07
814 2016-01-08 156,402,197 -190,000 7.45 2,099,818,000 59,432,835 0.380 2016-01-06
815 2016-01-07 156,592,197 -52,000 7.46 2,099,818,000 60,287,996 0.385 2016-01-05
816 2016-01-04 156,644,197 30,000 7.46 2,099,818,000 61,091,237 0.390 2015-12-29
817 2015-12-29 156,614,197 -200,000 7.46 2,099,818,000 61,862,608 0.395 2015-12-23
818 2015-12-23 156,814,197 -100,000 7.47 2,099,818,000 61,157,537 0.390 2015-12-21
819 2015-12-15 156,914,197 -50,000 7.47 2,099,818,000 60,411,966 0.385 2015-12-11
820 2015-12-14 156,964,197 -36,000 7.48 2,099,818,000 60,431,216 0.385 2015-12-10
821 2015-12-11 157,000,197 449,000 7.48 2,099,818,000 60,445,076 0.385 2015-12-09
822 2015-12-10 156,551,197 152,000 7.46 2,099,818,000 60,272,211 0.385 2015-12-08
823 2015-12-09 156,399,197 2,000 7.45 2,099,818,000 61,777,683 0.395 2015-12-07
824 2015-12-07 156,397,197 574,000 7.45 2,099,818,000 62,558,879 0.400 2015-12-03
825 2015-12-03 155,823,197 130,000 7.42 2,099,818,000 62,329,279 0.400 2015-12-01
826 2015-11-30 155,693,197 -60,000 7.41 2,099,818,000 67,726,541 0.435 2015-11-26
827 2015-11-25 155,753,197 100,000 7.42 2,099,818,000 63,080,045 0.405 2015-11-23
828 2015-11-24 155,653,197 -10,000 7.41 2,099,818,000 62,261,279 0.400 2015-11-20
829 2015-11-23 155,663,197 7,536,000 7.41 2,099,818,000 64,600,227 0.415 2015-11-19
830 2015-11-20 148,127,197 221,000 7.05 2,099,818,000 59,250,879 0.400 2015-11-18
831 2015-11-19 147,906,197 -130,000 7.04 2,099,818,000 60,641,541 0.410 2015-11-17
832 2015-11-18 148,036,197 300,000 7.05 2,099,818,000 59,954,660 0.405 2015-11-16
833 2015-11-17 147,736,197 70,000 7.04 2,099,818,000 62,049,203 0.420 2015-11-13
834 2015-11-16 147,666,197 -968,000 7.03 2,099,818,000 63,496,465 0.430 2015-11-12
835 2015-11-13 148,634,197 -412,000 7.08 2,099,818,000 66,142,218 0.445 2015-11-11
836 2015-11-12 149,046,197 -176,000 7.10 2,099,818,000 68,561,251 0.460 2015-11-10
837 2015-11-10 149,222,197 14,000 7.11 2,099,818,000 67,896,100 0.455 2015-11-06
838 2015-11-09 149,208,197 464,000 7.11 2,099,818,000 67,889,730 0.455 2015-11-05
839 2015-11-06 148,744,197 -194,000 7.08 2,099,818,000 68,422,331 0.460 2015-11-04
840 2015-11-05 148,938,197 -162,000 7.09 2,099,818,000 70,000,953 0.470 2015-11-03
841 2015-11-04 149,100,197 -70,000 7.10 2,099,818,000 69,331,592 0.465 2015-11-02
842 2015-11-03 149,170,197 -64,000 7.10 2,099,818,000 70,855,844 0.475 2015-10-30
843 2015-11-02 149,234,197 157,000 7.11 2,099,818,000 73,124,757 0.490 2015-10-29
844 2015-10-29 149,077,197 12,006 7.10 2,099,818,000 84,974,002 0.570 2015-10-27
845 2015-10-28 149,065,191 -14,000 7.10 2,099,818,000 83,476,507 0.560 2015-10-26
846 2015-10-27 149,079,191 -67,809 7.10 2,099,818,000 92,429,098 0.620 2015-10-23
847 2015-10-26 149,147,000 219,000 7.10 2,099,818,000 96,945,550 0.650 2015-10-22
848 2015-10-14 148,928,000 -120,000 7.09 2,099,818,000 96,803,200 0.650 2015-10-12
849 2015-10-13 149,048,000 -26,000 7.10 2,099,818,000 87,938,320 0.590 2015-10-09
850 2015-10-09 149,074,000 -70,000 7.10 2,099,818,000 92,425,880 0.620 2015-10-07
851 2015-10-08 149,144,000 -48,000 7.10 2,099,818,000 85,012,080 0.570 2015-10-06
852 2015-10-06 149,192,000 50,000 7.10 2,099,818,000 77,579,840 0.520 2015-10-02
853 2015-10-02 149,142,000 58,000 7.10 2,099,818,000 80,536,680 0.540 2015-09-29
854 2015-09-30 149,084,000 171,000 7.10 2,099,818,000 80,505,360 0.540 2015-09-25
855 2015-09-29 148,913,000 292,000 7.09 2,099,818,000 83,391,280 0.560 2015-09-24
856 2015-09-25 148,621,000 88,000 7.08 2,099,818,000 90,658,810 0.610 2015-09-23
857 2015-09-22 148,533,000 200,000 7.07 2,099,818,000 93,575,790 0.630 2015-09-18
858 2015-09-21 148,333,000 210,000 7.06 2,099,818,000 88,999,800 0.600 2015-09-17
859 2015-09-17 148,123,000 30,000 7.05 2,099,818,000 97,761,180 0.660 2015-09-15
860 2015-09-15 148,093,000 -44,000 7.05 2,099,818,000 102,184,170 0.690 2015-09-11
861 2015-09-14 148,137,000 -40,000 7.05 2,099,818,000 99,251,790 0.670 2015-09-10
862 2015-09-11 148,177,000 239,000 7.06 2,099,818,000 94,833,280 0.640 2015-09-09
863 2015-09-08 147,938,000 100,000 7.05 2,099,818,000 106,515,360 0.720 2015-09-04
864 2015-09-07 147,838,000 -152,000 7.04 2,099,818,000 106,443,360 0.720 2015-09-02
865 2015-09-02 147,990,000 -40,000 7.05 2,099,818,000 115,432,200 0.780 2015-08-31
866 2015-09-01 148,030,000 -174,000 7.05 2,099,818,000 112,502,800 0.760 2015-08-28
867 2015-08-31 148,204,000 -42,000 7.06 2,099,818,000 111,153,000 0.750 2015-08-27
868 2015-08-28 148,246,000 -26,000 7.06 2,099,818,000 100,807,280 0.680 2015-08-26
869 2015-08-27 148,272,000 -294,000 7.06 2,099,818,000 94,894,080 0.640 2015-08-25
870 2015-08-26 148,566,000 -20,000 7.08 2,099,818,000 89,139,600 0.600 2015-08-24
871 2015-08-25 148,586,000 -100,000 7.08 2,099,818,000 109,953,640 0.740 2015-08-21
872 2015-08-24 148,686,000 -1,312,000 7.08 2,099,818,000 107,053,920 0.720 2015-08-20
873 2015-08-21 149,998,000 30,000 7.14 2,099,818,000 113,998,480 0.760 2015-08-19
874 2015-08-20 149,968,000 -20,000 7.14 2,099,818,000 113,975,680 0.760 2015-08-18
875 2015-08-19 149,988,000 452,000 7.14 2,099,818,000 116,990,640 0.780 2015-08-17
876 2015-08-18 149,536,000 972,000 7.12 2,099,818,000 119,628,800 0.800 2015-08-14
877 2015-08-17 148,564,000 -190,000 7.08 2,099,818,000 117,365,560 0.790 2015-08-13
878 2015-08-14 148,754,000 1,358,000 7.08 2,099,818,000 117,515,660 0.790 2015-08-12
879 2015-08-13 147,396,000 884,000 7.02 2,099,818,000 119,390,760 0.810 2015-08-11
880 2015-08-12 146,512,000 1,104,000 6.98 2,099,818,000 114,279,360 0.780 2015-08-10
881 2015-08-11 145,408,000 556,000 6.92 2,099,818,000 110,510,080 0.760 2015-08-07
882 2015-08-07 144,852,000 50,000 6.90 2,099,818,000 108,639,000 0.750 2015-08-05
883 2015-08-06 144,802,000 1,946,000 6.90 2,099,818,000 112,945,560 0.780 2015-08-04
884 2015-08-05 142,856,000 1,376,000 6.80 2,099,818,000 105,713,440 0.740 2015-08-03
885 2015-08-04 141,480,000 736,000 6.74 2,099,818,000 118,843,200 0.840 2015-07-31
886 2015-08-03 140,744,000 -3,202,000 6.70 2,099,818,000 125,262,160 0.890 2015-07-30
887 2015-07-31 143,946,000 -3,586,000 6.86 2,099,818,000 141,067,080 0.980 2015-07-29
888 2015-07-29 147,532,000 -1,960,000 7.03 2,099,818,000 125,402,200 0.850 2015-07-27
889 2015-07-28 149,492,000 -210,000 7.12 2,099,818,000 118,098,680 0.790 2015-07-24
890 2015-07-27 149,702,000 -560,000 7.13 2,099,818,000 116,767,560 0.780 2015-07-23
891 2015-07-24 150,262,000 -26,000 7.16 2,099,818,000 114,199,120 0.760 2015-07-22
892 2015-07-22 150,288,000 -156,000 7.16 2,099,818,000 117,224,640 0.780 2015-07-20
893 2015-07-21 150,444,000 -944,000 7.16 2,099,818,000 121,859,640 0.810 2015-07-17
894 2015-07-20 151,388,000 -4,444,000 7.21 2,099,818,000 124,138,160 0.820 2015-07-16
895 2015-07-17 155,832,000 -5,466,000 7.42 2,099,818,000 112,199,040 0.720 2015-07-15
896 2015-07-16 161,298,000 -830,000 7.68 2,099,818,000 109,682,640 0.680 2015-07-14
897 2015-07-15 162,128,000 -1,312,000 7.72 2,099,818,000 111,868,320 0.690 2015-07-13
898 2015-07-14 163,440,000 50,000 7.78 2,099,818,000 93,160,800 0.570 2015-07-10
899 2015-07-13 163,390,000 906,000 7.78 2,099,818,000 80,878,050 0.495 2015-07-09
900 2015-07-10 162,484,000 850,000 7.74 2,099,818,000 68,243,280 0.420 2015-07-08
901 2015-07-09 161,634,000 1,140,000 7.70 2,099,818,000 92,131,380 0.570 2015-07-07
902 2015-07-08 160,494,000 534,000 7.64 2,099,818,000 94,691,460 0.590 2015-07-06
903 2015-07-07 159,960,000 1,208,000 7.62 2,099,818,000 111,972,000 0.700 2015-07-03
904 2015-07-06 158,752,000 506,000 7.56 2,099,818,000 122,239,040 0.770 2015-07-02
905 2015-07-03 158,246,000 150,000 7.54 2,099,818,000 129,761,720 0.820 2015-06-30
906 2015-07-02 158,096,000 450,000 7.53 2,099,818,000 131,219,680 0.830 2015-06-29
907 2015-06-30 157,646,000 -3,244,000 7.51 2,099,818,000 133,999,100 0.850 2015-06-26
908 2015-06-26 160,890,000 -30,000 7.66 2,099,818,000 122,276,400 0.760 2015-06-24
909 2015-06-25 160,920,000 42,000 7.66 2,099,818,000 125,517,600 0.780 2015-06-23
910 2015-06-24 160,878,000 -730,000 7.66 2,099,818,000 122,267,280 0.760 2015-06-22
911 2015-06-23 161,608,000 64,000 7.70 2,099,818,000 130,902,480 0.810 2015-06-19
912 2015-06-22 161,544,000 50,000 7.69 2,099,818,000 111,465,360 0.690 2015-06-18
913 2015-06-19 161,494,000 -852,000 7.69 2,099,818,000 111,430,860 0.690 2015-06-17
914 2015-06-18 162,346,000 112,000 7.73 2,099,818,000 115,265,660 0.710 2015-06-16
915 2015-06-17 162,234,000 70,000 7.73 2,099,818,000 120,053,160 0.740 2015-06-15
916 2015-06-16 162,164,000 -810,000 7.72 2,099,818,000 124,866,280 0.770 2015-06-12
917 2015-06-15 162,974,000 -500,000 7.76 2,099,818,000 128,749,460 0.790 2015-06-11
918 2015-06-12 163,474,000 856,000 7.79 2,099,818,000 127,509,720 0.780 2015-06-10
919 2015-06-11 162,618,000 -730,000 7.74 2,099,818,000 133,346,760 0.820 2015-06-09
920 2015-06-10 163,348,000 -3,269,000 7.78 2,099,818,000 142,112,760 0.870 2015-06-08
921 2015-06-09 166,617,000 308,000 7.93 2,099,818,000 134,959,770 0.810 2015-06-05
922 2015-06-08 166,309,000 2,278,000 7.92 2,099,818,000 138,036,470 0.830 2015-06-04
923 2015-06-05 164,031,000 1,008,000 7.81 2,099,818,000 137,786,040 0.840 2015-06-03
924 2015-06-04 163,023,000 -478,000 7.76 2,099,818,000 140,199,780 0.860 2015-06-02
925 2015-06-03 163,501,000 1,612,000 7.79 2,099,818,000 138,975,850 0.850 2015-06-01
926 2015-06-02 161,889,000 -358,000 7.71 2,099,818,000 140,843,430 0.870 2015-05-29
927 2015-06-01 162,247,000 -304,000 7.73 2,099,818,000 142,777,360 0.880 2015-05-28
928 2015-05-29 162,551,000 1,704,000 7.74 2,099,818,000 139,793,860 0.860 2015-05-27
929 2015-05-28 160,847,000 3,698,000 7.66 2,099,818,000 128,677,600 0.800 2015-05-26
930 2015-05-27 157,149,000 558,000 7.48 2,099,818,000 121,004,730 0.770 2015-05-22
931 2015-05-26 156,591,000 1,304,000 7.46 2,099,818,000 117,443,250 0.750 2015-05-21
932 2015-05-22 155,287,000 1,514,000 7.40 2,099,818,000 111,806,640 0.720 2015-05-20
933 2015-05-21 153,773,000 2,064,000 7.32 2,099,818,000 113,792,020 0.740 2015-05-19
934 2015-05-20 151,709,000 5,716,000 7.22 2,099,818,000 107,713,390 0.710 2015-05-18
935 2015-05-19 145,993,000 -2,980,000 6.95 2,099,818,000 105,114,960 0.720 2015-05-15
936 2015-05-18 148,973,000 -1,016,000 7.09 2,099,818,000 80,445,420 0.540 2015-05-14
937 2015-05-15 149,989,000 910,000 7.14 2,099,818,000 70,494,830 0.470 2015-05-13
938 2015-05-14 149,079,000 -484,000 7.10 2,099,818,000 68,576,340 0.460 2015-05-12
939 2015-05-13 149,563,000 366,000 7.12 2,099,818,000 69,546,795 0.465 2015-05-11
940 2015-05-12 149,197,000 300,000 7.11 2,099,818,000 67,884,635 0.455 2015-05-08
941 2015-05-11 148,897,000 -400,000 7.09 2,099,818,000 63,281,225 0.425 2015-05-07
942 2015-05-08 149,297,000 -120,000 7.11 2,099,818,000 64,944,195 0.435 2015-05-06
943 2015-05-07 149,417,000 -3,001,000 7.12 2,099,818,000 65,743,480 0.440 2015-05-05
944 2015-05-06 152,418,000 -2,524,000 7.26 2,099,818,000 67,826,010 0.445 2015-05-04
945 2015-05-05 154,942,000 324,000 7.38 2,099,818,000 66,625,060 0.430 2015-04-30
946 2015-05-04 154,618,000 236,000 7.36 2,099,818,000 67,258,830 0.435 2015-04-29
947 2015-04-30 154,382,000 -68,000 7.35 2,099,818,000 64,840,440 0.420 2015-04-28
948 2015-04-29 154,450,000 -704,000 7.36 2,099,818,000 63,324,500 0.410 2015-04-27
949 2015-04-28 155,154,000 96,000 7.39 2,099,818,000 61,285,830 0.395 2015-04-24
950 2015-04-27 155,058,000 -106,000 7.38 2,099,818,000 62,023,200 0.400 2015-04-23
951 2015-04-24 155,164,000 340,000 7.39 2,099,818,000 61,289,780 0.395 2015-04-22
952 2015-04-23 154,824,000 992,000 7.37 2,099,818,000 61,155,480 0.395 2015-04-21
953 2015-04-22 153,832,000 1,794,000 7.33 2,099,818,000 60,763,640 0.395 2015-04-20
954 2015-04-21 152,038,000 28,000 7.24 2,099,818,000 60,055,010 0.395 2015-04-17
955 2015-04-20 152,010,000 1,962,000 7.24 2,099,818,000 60,043,950 0.395 2015-04-16
956 2015-04-17 150,048,000 1,342,000 7.15 2,099,818,000 60,019,200 0.400 2015-04-15
957 2015-04-16 148,706,000 24,000 7.08 2,099,818,000 57,995,340 0.390 2015-04-14
958 2015-04-15 148,682,000 2,476,000 7.08 2,099,818,000 59,472,800 0.400 2015-04-13
959 2015-04-14 146,206,000 1,516,000 6.96 2,099,818,000 54,096,220 0.370 2015-04-10
960 2015-04-13 144,690,000 1,198,000 6.89 2,099,818,000 53,535,300 0.370 2015-04-09
961 2015-04-10 143,492,000 288,000 6.83 2,099,818,000 51,657,120 0.360 2015-04-08
962 2015-04-08 143,204,000 -290,000 6.82 2,099,818,000 53,701,500 0.375 2015-04-01
963 2015-04-02 143,494,000 290,000 6.83 2,099,818,000 50,940,370 0.355 2015-03-31
964 2015-03-31 143,204,000 118,000 6.82 2,099,818,000 50,837,420 0.355 2015-03-27
965 2015-03-26 143,086,000 200,000 6.81 2,099,818,000 53,657,250 0.375 2015-03-24
966 2015-03-20 142,886,000 -60,000 6.80 2,099,818,000 52,153,390 0.365 2015-03-18
967 2015-03-18 142,946,000 10,000 6.81 2,099,818,000 52,175,290 0.365 2015-03-16
968 2015-03-17 142,936,000 -30,000 6.81 2,099,818,000 51,456,960 0.360 2015-03-13
969 2015-03-16 142,966,000 300,000 6.81 2,099,818,000 52,897,420 0.370 2015-03-12
970 2015-03-05 142,666,000 -50,000 6.79 2,099,818,000 50,646,430 0.355 2015-03-03
971 2015-03-03 142,716,000 -280,000 6.80 2,099,818,000 50,664,180 0.355 2015-02-27
972 2015-02-27 142,996,000 -819,000 6.81 2,099,818,000 51,478,560 0.360 2015-02-25
973 2015-02-26 143,815,000 -130,000 6.85 2,099,818,000 52,492,475 0.365 2015-02-24
974 2015-02-25 143,945,000 -14,000 6.86 2,099,818,000 51,820,200 0.360 2015-02-23
975 2015-02-24 143,959,000 -14,000 6.86 2,099,818,000 51,825,240 0.360 2015-02-17
976 2015-02-23 143,973,000 -2,000 6.86 2,099,818,000 49,670,685 0.345 2015-02-16
977 2015-02-17 143,975,000 -314,000 6.86 2,099,818,000 51,111,125 0.355 2015-02-13
978 2015-02-10 144,289,000 114,000 6.87 2,099,818,000 51,944,040 0.360 2015-02-06
979 2015-02-05 144,175,000 -22,000 6.87 2,099,818,000 51,182,125 0.355 2015-02-03
980 2015-02-04 144,197,000 -6,000 6.87 2,099,818,000 51,189,935 0.355 2015-02-02
981 2015-02-03 144,203,000 52,000 6.87 2,099,818,000 52,634,095 0.365 2015-01-30
982 2015-01-23 144,151,000 144,000 6.86 2,099,818,000 49,732,095 0.345 2015-01-21
983 2015-01-22 144,007,000 150,000 6.86 2,099,818,000 47,522,310 0.330 2015-01-20
984 2015-01-20 143,857,000 -126,000 6.85 2,099,818,000 49,630,665 0.345 2015-01-16
985 2015-01-15 143,983,000 472,000 6.86 2,099,818,000 51,833,880 0.360 2015-01-13
986 2015-01-13 143,511,000 -316,000 6.83 2,099,818,000 51,663,960 0.360 2015-01-09
987 2015-01-05 143,827,000 -26,000 6.85 2,099,818,000 52,496,855 0.365 2014-12-30
988 2015-01-02 143,853,000 -302,000 6.85 2,099,818,000 51,787,080 0.360 2014-12-29
989 2014-12-29 144,155,000 10,000 6.87 2,099,818,000 52,616,575 0.365 2014-12-22
990 2014-12-23 144,145,000 240,000 6.86 2,099,818,000 52,612,925 0.365 2014-12-19
991 2014-12-19 143,905,000 -8,000 6.85 2,099,818,000 51,805,800 0.360 2014-12-17
992 2014-12-18 143,913,000 1,080,000 6.85 2,099,818,000 52,528,245 0.365 2014-12-16
993 2014-12-17 142,833,000 160,000 6.80 2,099,818,000 56,419,035 0.395 2014-12-15
994 2014-12-16 142,673,000 -112,000 6.79 2,099,818,000 56,355,835 0.395 2014-12-12
995 2014-12-15 142,785,000 400,000 6.80 2,099,818,000 57,114,000 0.400 2014-12-11
996 2014-12-11 142,385,000 -748,000 6.78 2,099,818,000 56,954,000 0.400 2014-12-09
997 2014-12-10 143,133,000 -80,000 6.82 2,099,818,000 58,684,530 0.410 2014-12-08
998 2014-12-09 143,213,000 250,000 6.82 2,099,818,000 59,433,395 0.415 2014-12-05
999 2014-12-05 142,963,000 -18,000 6.81 2,099,818,000 57,900,015 0.405 2014-12-03
1000 2014-11-28 142,981,000 204,000 6.81 2,099,818,000 57,192,400 0.400 2014-11-26
1001 2014-11-26 142,777,000 10,000 6.80 2,099,818,000 57,110,800 0.400 2014-11-24
1002 2014-11-21 142,767,000 200,000 6.80 2,099,818,000 57,820,635 0.405 2014-11-19
1003 2014-11-20 142,567,000 6,000 6.79 2,099,818,000 58,452,470 0.410 2014-11-18
1004 2014-11-19 142,561,000 -212,000 6.79 2,099,818,000 58,450,010 0.410 2014-11-17
1005 2014-11-17 142,773,000 -16,000 6.80 2,099,818,000 57,109,200 0.400 2014-11-13
1006 2014-11-13 142,789,000 10,000 6.80 2,099,818,000 57,115,600 0.400 2014-11-11
1007 2014-11-11 142,779,000 672,000 6.80 2,099,818,000 57,825,495 0.405 2014-11-07
1008 2014-11-10 142,107,000 -4,000 6.77 2,099,818,000 56,842,800 0.400 2014-11-06
1009 2014-11-07 142,111,000 100,000 6.77 2,099,818,000 56,133,845 0.395 2014-11-05
1010 2014-11-06 142,011,000 -2,052,000 6.76 2,099,818,000 57,514,455 0.405 2014-11-04
1011 2014-11-03 144,063,000 -200,000 6.86 2,099,818,000 58,345,515 0.405 2014-10-30
1012 2014-10-31 144,263,000 4,000 6.87 2,099,818,000 58,426,515 0.405 2014-10-29
1013 2014-10-30 144,259,000 -1,958,000 6.87 2,099,818,000 59,146,190 0.410 2014-10-28
1014 2014-10-29 146,217,000 -742,000 6.96 2,099,818,000 58,486,800 0.400 2014-10-27
1015 2014-10-27 146,959,000 -250,000 7.00 2,099,818,000 58,783,600 0.400 2014-10-23
1016 2014-10-20 147,209,000 -100,000 7.01 2,099,818,000 58,883,600 0.400 2014-10-16
1017 2014-10-16 147,309,000 16,000 7.02 2,099,818,000 58,923,600 0.400 2014-10-14
1018 2014-10-15 147,293,000 -122,000 7.01 2,099,818,000 58,917,200 0.400 2014-10-13
1019 2014-10-14 147,415,000 200,000 7.02 2,099,818,000 58,966,000 0.400 2014-10-10
1020 2014-10-10 147,215,000 -90,000 7.01 2,099,818,000 58,886,000 0.400 2014-10-08
1021 2014-10-09 147,305,000 10,000 7.02 2,099,818,000 58,185,475 0.395 2014-10-07
1022 2014-10-08 147,295,000 -62,000 7.01 2,099,818,000 58,181,525 0.395 2014-10-06
1023 2014-10-07 147,357,000 120,000 7.02 2,099,818,000 58,206,015 0.395 2014-10-03
1024 2014-10-03 147,237,000 308,000 7.01 2,099,818,000 57,422,430 0.390 2014-09-29
1025 2014-09-29 146,929,000 -12,000 7.00 2,099,818,000 58,771,600 0.400 2014-09-25
1026 2014-09-26 146,941,000 -92,000 7.00 2,099,818,000 59,511,105 0.405 2014-09-24
1027 2014-09-24 147,033,000 -162,000 7.00 2,099,818,000 58,078,035 0.395 2014-09-22
1028 2014-09-23 147,195,000 452,000 7.01 2,099,818,000 59,613,975 0.405 2014-09-19
1029 2014-09-22 146,743,000 14,000 6.99 2,099,818,000 60,898,345 0.415 2014-09-18
1030 2014-09-18 146,729,000 -200,000 6.99 2,099,818,000 60,892,535 0.415 2014-09-16
1031 2014-09-12 146,929,000 -100,000 7.00 2,099,818,000 60,240,890 0.410 2014-09-10
1032 2014-09-10 147,029,000 98,000 7.00 2,099,818,000 61,752,180 0.420 2014-09-05
1033 2014-09-08 146,931,000 -1,102,000 7.00 2,099,818,000 61,711,020 0.420 2014-09-04
1034 2014-09-05 148,033,000 -520,000 7.05 2,099,818,000 62,173,860 0.420 2014-09-03
1035 2014-09-04 148,553,000 -120,000 7.07 2,099,818,000 60,906,730 0.410 2014-09-02
1036 2014-09-03 148,673,000 -334,000 7.08 2,099,818,000 60,212,565 0.405 2014-09-01
1037 2014-09-02 149,007,000 98,000 7.10 2,099,818,000 61,837,905 0.415 2014-08-29
1038 2014-09-01 148,909,000 -64,000 7.09 2,099,818,000 62,541,780 0.420 2014-08-28
1039 2014-08-29 148,973,000 -2,000 7.09 2,099,818,000 62,568,660 0.420 2014-08-27
1040 2014-08-28 148,975,000 -320,000 7.09 2,099,818,000 62,569,500 0.420 2014-08-26
1041 2014-08-27 149,295,000 -192,000 7.11 2,099,818,000 61,957,425 0.415 2014-08-25
1042 2014-08-25 149,487,000 282,000 7.12 2,099,818,000 64,279,410 0.430 2014-08-21
1043 2014-08-22 149,205,000 -1,244,000 7.11 2,099,818,000 64,158,150 0.430 2014-08-20
1044 2014-08-21 150,449,000 391,000 7.16 2,099,818,000 60,179,600 0.400 2014-08-19
1045 2014-08-20 150,058,000 -140,000 7.15 2,099,818,000 60,023,200 0.400 2014-08-18
1046 2014-08-19 150,198,000 -180,000 7.15 2,099,818,000 59,328,210 0.395 2014-08-15
1047 2014-08-18 150,378,000 -644,000 7.16 2,099,818,000 59,399,310 0.395 2014-08-14
1048 2014-08-15 151,022,000 -748,000 7.19 2,099,818,000 60,408,800 0.400 2014-08-13
1049 2014-08-14 151,770,000 -2,020,000 7.23 2,099,818,000 60,708,000 0.400 2014-08-12
1050 2014-08-13 153,790,000 -7,774,000 7.32 2,099,818,000 61,516,000 0.400 2014-08-11
1051 2014-08-12 161,564,000 504,000 7.69 2,099,818,000 63,009,960 0.390 2014-08-08
1052 2014-08-08 161,060,000 200,000 7.67 2,099,818,000 62,813,400 0.390 2014-08-06
1053 2014-08-07 160,860,000 -44,000 7.66 2,099,818,000 61,931,100 0.385 2014-08-05
1054 2014-08-06 160,904,000 2,004,000 7.66 2,099,818,000 61,948,040 0.385 2014-08-04
1055 2014-08-05 158,900,000 372,000 7.57 2,099,818,000 61,176,500 0.385 2014-08-01
1056 2014-08-04 158,528,000 320,000 7.55 2,099,818,000 61,033,280 0.385 2014-07-31
1057 2014-08-01 158,208,000 4,330,000 7.53 2,099,818,000 60,910,080 0.385 2014-07-30
1058 2014-07-31 153,878,000 32,000 7.33 2,099,818,000 59,243,030 0.385 2014-07-29
1059 2014-07-30 153,846,000 -40,000 7.33 2,099,818,000 59,230,710 0.385 2014-07-28
1060 2014-07-29 153,886,000 200,000 7.33 2,099,818,000 59,246,110 0.385 2014-07-25
1061 2014-07-28 153,686,000 900,000 7.32 2,099,818,000 59,937,540 0.390 2014-07-24
1062 2014-07-24 152,786,000 -220,000 7.28 2,099,818,000 61,114,400 0.400 2014-07-22
1063 2014-07-23 153,006,000 -1,282,000 7.29 2,099,818,000 60,437,370 0.395 2014-07-21
1064 2014-07-22 154,288,000 -6,504,000 7.35 2,099,818,000 60,943,760 0.395 2014-07-18
1065 2014-07-21 160,792,000 -5,142,000 7.66 2,099,818,000 64,316,800 0.400 2014-07-17
1066 2014-07-17 165,934,000 -1,744,000 7.90 2,099,818,000 65,543,930 0.395 2014-07-15
1067 2014-07-16 167,678,000 100,000 7.99 2,099,818,000 67,909,590 0.405 2014-07-14
1068 2014-07-15 167,578,000 -126,000 7.98 2,099,818,000 67,869,090 0.405 2014-07-11
1069 2014-07-14 167,704,000 40,000 7.99 2,099,818,000 67,920,120 0.405 2014-07-10
1070 2014-07-11 167,664,000 -426,376 7.98 2,099,818,000 67,065,600 0.400 2014-07-09
1071 2014-07-10 168,090,376 -402,000 8.00 2,099,818,000 71,438,410 0.425 2014-07-08
1072 2014-07-09 168,492,376 28,000 8.02 2,099,818,000 70,766,798 0.420 2014-07-07
1073 2014-07-08 168,464,376 -24,000 8.02 2,099,818,000 72,439,682 0.430 2014-07-04
1074 2014-07-04 168,488,376 -76,000 8.02 2,099,818,000 72,450,002 0.430 2014-07-02
1075 2014-07-03 168,564,376 10,000 8.03 2,099,818,000 73,325,504 0.435 2014-06-30
1076 2014-06-30 168,554,376 200,000 8.03 2,099,818,000 74,163,925 0.440 2014-06-26
1077 2014-06-27 168,354,376 264,000 8.02 2,099,818,000 72,392,382 0.430 2014-06-25
1078 2014-06-26 168,090,376 -260,000 8.00 2,099,818,000 69,757,506 0.415 2014-06-24
1079 2014-06-25 168,350,376 34,000 8.02 2,099,818,000 74,074,165 0.440 2014-06-23
1080 2014-06-20 168,316,376 -1,486,000 8.02 2,099,818,000 79,950,279 0.475 2014-06-18
1081 2014-06-18 169,802,376 -82,000 8.09 2,099,818,000 81,505,140 0.480 2014-06-16
1082 2014-06-17 169,884,376 1,250,000 8.09 2,099,818,000 82,393,922 0.485 2014-06-13
1083 2014-06-13 168,634,376 -554,000 8.03 2,099,818,000 82,630,844 0.490 2014-06-11
1084 2014-06-12 169,188,376 -10,000 8.06 2,099,818,000 82,056,362 0.485 2014-06-10
1085 2014-06-09 169,198,376 -90,000 8.06 2,099,818,000 80,369,229 0.475 2014-06-05
1086 2014-06-04 169,288,376 -20,000 8.06 2,099,818,000 83,797,746 0.495 2014-05-30
1087 2014-06-03 169,308,376 -64,000 8.06 2,099,818,000 83,807,646 0.495 2014-05-29
1088 2014-05-30 169,372,376 38,000 8.07 2,099,818,000 82,992,464 0.490 2014-05-28
1089 2014-05-29 169,334,376 -380,000 8.06 2,099,818,000 91,440,563 0.540 2014-05-27
1090 2014-05-28 169,714,376 -436,000 8.08 2,099,818,000 88,251,476 0.520 2014-05-26
1091 2014-05-27 170,150,376 -886,000 8.10 2,099,818,000 88,478,196 0.520 2014-05-23
1092 2014-05-26 171,036,376 -466,000 8.15 2,099,818,000 88,938,916 0.520 2014-05-22
1093 2014-05-23 171,502,376 -100,000 8.17 2,099,818,000 87,466,212 0.510 2014-05-21
1094 2014-05-22 171,602,376 -395,000 8.17 2,099,818,000 85,801,188 0.500 2014-05-20
1095 2014-05-21 171,997,376 -106,000 8.19 2,099,818,000 87,718,662 0.510 2014-05-19
1096 2014-05-19 172,103,376 28,000 8.20 2,099,818,000 89,493,756 0.520 2014-05-15
1097 2014-05-16 172,075,376 422,000 8.19 2,099,818,000 91,199,949 0.530 2014-05-14
1098 2014-05-14 171,653,376 60,000 8.17 2,099,818,000 90,976,289 0.530 2014-05-12
1099 2014-05-12 171,593,376 -3,448,000 8.17 2,099,818,000 90,944,489 0.530 2014-05-08
1100 2014-05-09 175,041,376 -110,000 8.34 2,099,818,000 91,021,516 0.520 2014-05-07
1101 2014-05-08 175,151,376 -172,000 8.34 2,099,818,000 92,830,229 0.530 2014-05-05
1102 2014-05-07 175,323,376 -142,000 8.35 2,099,818,000 92,921,389 0.530 2014-05-02
1103 2014-05-05 175,465,376 -174,000 8.36 2,099,818,000 92,996,649 0.530 2014-04-30
1104 2014-05-02 175,639,376 -2,426,000 8.36 2,099,818,000 93,088,869 0.530 2014-04-29
1105 2014-04-30 178,065,376 -180,000 8.48 2,099,818,000 92,593,996 0.520 2014-04-28
1106 2014-04-29 178,245,376 -112,000 8.49 2,099,818,000 92,687,596 0.520 2014-04-25
1107 2014-04-28 178,357,376 -24,000 8.49 2,099,818,000 92,745,836 0.520 2014-04-24
1108 2014-04-25 178,381,376 -2,194,000 8.50 2,099,818,000 94,542,129 0.530 2014-04-23
1109 2014-04-24 180,575,376 -1,344,000 8.60 2,099,818,000 95,704,949 0.530 2014-04-22
1110 2014-04-23 181,919,376 -966,000 8.66 2,099,818,000 94,598,076 0.520 2014-04-17
1111 2014-04-22 182,885,376 -562,000 8.71 2,099,818,000 95,100,396 0.520 2014-04-16
1112 2014-04-17 183,447,376 -444,000 8.74 2,099,818,000 95,392,636 0.520 2014-04-15
1113 2014-04-16 183,891,376 -4,318,000 8.76 2,099,818,000 97,462,429 0.530 2014-04-14
1114 2014-04-15 188,209,376 190,000 8.96 2,099,818,000 97,868,876 0.520 2014-04-11
1115 2014-04-14 188,019,376 -3,264,000 8.95 2,099,818,000 99,650,269 0.530 2014-04-10
1116 2014-04-11 191,283,376 -160,000 9.11 2,099,818,000 99,467,356 0.520 2014-04-09
1117 2014-04-10 191,443,376 -38,000 9.12 2,099,818,000 101,464,989 0.530 2014-04-08
1118 2014-04-09 191,481,376 -144,000 9.12 2,099,818,000 101,485,129 0.530 2014-04-07
1119 2014-04-08 191,625,376 -5,592,000 9.13 2,099,818,000 101,561,449 0.530 2014-04-04
1120 2014-04-07 197,217,376 -936,000 9.39 2,099,818,000 104,525,209 0.530 2014-04-03
1121 2014-04-04 198,153,376 -3,978,000 9.44 2,099,818,000 105,021,289 0.530 2014-04-02
1122 2014-04-01 202,131,376 1,240,000 9.63 2,099,818,000 115,214,884 0.570 2014-03-28
1123 2014-03-31 200,891,376 -102,000 9.57 2,099,818,000 108,481,343 0.540 2014-03-27
1124 2014-03-26 200,993,376 100,000 9.57 2,099,818,000 106,526,489 0.530 2014-03-24
1125 2014-03-25 200,893,376 50,000 9.57 2,099,818,000 106,473,489 0.530 2014-03-21
1126 2014-03-20 200,843,376 -95,000 9.56 2,099,818,000 106,446,989 0.530 2014-03-18
1127 2014-03-19 200,938,376 100,000 9.57 2,099,818,000 110,516,107 0.550 2014-03-17
1128 2014-03-18 200,838,376 280,000 9.56 2,099,818,000 110,461,107 0.550 2014-03-14
1129 2014-03-14 200,558,376 100,000 9.55 2,099,818,000 112,312,691 0.560 2014-03-12
1130 2014-03-13 200,458,376 -44,000 9.55 2,099,818,000 114,261,274 0.570 2014-03-11
1131 2014-03-12 200,502,376 -14,000 9.55 2,099,818,000 112,281,331 0.560 2014-03-10
1132 2014-03-11 200,516,376 -200,000 9.55 2,099,818,000 114,294,334 0.570 2014-03-07
1133 2014-03-10 200,716,376 -80,000 9.56 2,099,818,000 114,408,334 0.570 2014-03-06
1134 2014-03-07 200,796,376 -308,000 9.56 2,099,818,000 112,445,971 0.560 2014-03-05
1135 2014-03-06 201,104,376 102,000 9.58 2,099,818,000 108,596,363 0.540 2014-03-04
1136 2014-03-04 201,002,376 794,000 9.57 2,099,818,000 104,521,236 0.520 2014-02-28
1137 2014-02-26 200,208,376 40,000 9.53 2,099,818,000 106,110,439 0.530 2014-02-24
1138 2014-02-25 200,168,376 -154,000 9.53 2,099,818,000 110,092,607 0.550 2014-02-21
1139 2014-02-24 200,322,376 -62,000 9.54 2,099,818,000 108,174,083 0.540 2014-02-20
1140 2014-02-21 200,384,376 -450,000 9.54 2,099,818,000 110,211,407 0.550 2014-02-19
1141 2014-02-20 200,834,376 128,000 9.56 2,099,818,000 110,458,907 0.550 2014-02-18
1142 2014-02-19 200,706,376 -544,000 9.56 2,099,818,000 102,360,252 0.510 2014-02-17
1143 2014-02-18 201,250,376 -778,000 9.58 2,099,818,000 102,637,692 0.510 2014-02-14
1144 2014-02-17 202,028,376 -308,000 9.62 2,099,818,000 107,075,039 0.530 2014-02-13
1145 2014-02-14 202,336,376 -206,000 9.64 2,099,818,000 109,261,643 0.540 2014-02-12
1146 2014-02-13 202,542,376 -22,000 9.65 2,099,818,000 107,347,459 0.530 2014-02-11
1147 2014-02-11 202,564,376 1,006,000 9.65 2,099,818,000 105,333,476 0.520 2014-02-07
1148 2014-02-10 201,558,376 102,000 9.60 2,099,818,000 104,810,356 0.520 2014-02-06
1149 2014-02-07 201,456,376 -120,000 9.59 2,099,818,000 104,757,316 0.520 2014-02-05
1150 2014-02-06 201,576,376 406,000 9.60 2,099,818,000 104,819,716 0.520 2014-02-04
1151 2014-02-05 201,170,376 -4,966,000 9.58 2,099,818,000 110,643,707 0.550 2014-01-29
1152 2014-02-04 206,136,376 -12,000 9.82 2,099,818,000 113,375,007 0.550 2014-01-28
1153 2014-01-29 206,148,376 -408,000 9.82 2,099,818,000 113,381,607 0.550 2014-01-27
1154 2014-01-28 206,556,376 -58,000 9.84 2,099,818,000 117,737,134 0.570 2014-01-24
1155 2014-01-27 206,614,376 -826,000 9.84 2,099,818,000 117,770,194 0.570 2014-01-23
1156 2014-01-24 207,440,376 214,000 9.88 2,099,818,000 114,092,207 0.550 2014-01-22
1157 2014-01-23 207,226,376 12,000 9.87 2,099,818,000 111,902,243 0.540 2014-01-21
1158 2014-01-21 207,214,376 54,000 9.87 2,099,818,000 116,040,051 0.560 2014-01-17
1159 2014-01-20 207,160,376 500,000 9.87 2,099,818,000 116,009,811 0.560 2014-01-16
1160 2014-01-17 206,660,376 250,000 9.84 2,099,818,000 115,729,811 0.560 2014-01-15
1161 2014-01-16 206,410,376 866,000 9.83 2,099,818,000 117,653,914 0.570 2014-01-14
1162 2014-01-15 205,544,376 2,000 9.79 2,099,818,000 119,215,738 0.580 2014-01-13
1163 2014-01-14 205,542,376 -3,940,000 9.79 2,099,818,000 115,103,731 0.560 2014-01-10
1164 2014-01-13 209,482,376 -80,000 9.98 2,099,818,000 121,499,778 0.580 2014-01-09
1165 2014-01-08 209,562,376 -150,000 9.98 2,099,818,000 119,450,554 0.570 2014-01-06
1166 2014-01-07 209,712,376 -156,000 9.99 2,099,818,000 121,633,178 0.580 2014-01-03
1167 2014-01-06 209,868,376 368,000 9.99 2,099,818,000 121,723,658 0.580 2014-01-02
1168 2014-01-03 209,500,376 -674,000 9.98 2,099,818,000 121,510,218 0.580 2013-12-30
1169 2014-01-02 210,174,376 64,000 10.01 2,099,818,000 121,901,138 0.580 2013-12-27
1170 2013-12-30 210,110,376 -394,000 10.01 2,099,818,000 121,864,018 0.580 2013-12-23
1171 2013-12-27 210,504,376 -86,000 10.02 2,099,818,000 124,197,582 0.590 2013-12-20
1172 2013-12-23 210,590,376 -10,000 10.03 2,099,818,000 124,248,322 0.590 2013-12-19
1173 2013-12-20 210,600,376 98,000 10.03 2,099,818,000 126,360,226 0.600 2013-12-18
1174 2013-12-18 210,502,376 -414,000 10.02 2,099,818,000 126,301,426 0.600 2013-12-16
1175 2013-12-17 210,916,376 -156,000 10.04 2,099,818,000 126,549,826 0.600 2013-12-13
1176 2013-12-16 211,072,376 -546,000 10.05 2,099,818,000 126,643,426 0.600 2013-12-12
1177 2013-12-13 211,618,376 -896,000 10.08 2,099,818,000 126,971,026 0.600 2013-12-11
1178 2013-12-12 212,514,376 -66,000 10.12 2,099,818,000 125,383,482 0.590 2013-12-10
1179 2013-12-11 212,580,376 -46,000 10.12 2,099,818,000 125,422,422 0.590 2013-12-09
1180 2013-12-10 212,626,376 -228,000 10.13 2,099,818,000 127,575,826 0.600 2013-12-06
1181 2013-12-09 212,854,376 -194,000 10.14 2,099,818,000 129,841,169 0.610 2013-12-05
1182 2013-12-06 213,048,376 -1,036,000 10.15 2,099,818,000 127,829,026 0.600 2013-12-04
1183 2013-12-02 214,084,376 -88,000 10.20 2,099,818,000 126,309,782 0.590 2013-11-28
1184 2013-11-29 214,172,376 -200,000 10.20 2,099,818,000 126,361,702 0.590 2013-11-27
1185 2013-11-28 214,372,376 -2,000 10.21 2,099,818,000 126,479,702 0.590 2013-11-26
1186 2013-11-27 214,374,376 -264,000 10.21 2,099,818,000 130,768,369 0.610 2013-11-25
1187 2013-11-26 214,638,376 -60,000 10.22 2,099,818,000 128,783,026 0.600 2013-11-22
1188 2013-11-25 214,698,376 10,000 10.22 2,099,818,000 124,525,058 0.580 2013-11-21
1189 2013-11-21 214,688,376 -224,000 10.22 2,099,818,000 124,519,258 0.580 2013-11-19
1190 2013-11-20 214,912,376 -55,000 10.23 2,099,818,000 128,947,426 0.600 2013-11-18
1191 2013-11-19 214,967,376 32,000 10.24 2,099,818,000 126,830,752 0.590 2013-11-15
1192 2013-11-18 214,935,376 -18,000 10.24 2,099,818,000 126,811,872 0.590 2013-11-14
1193 2013-11-15 214,953,376 100,000 10.24 2,099,818,000 122,523,424 0.570 2013-11-13
1194 2013-11-13 214,853,376 -36,000 10.23 2,099,818,000 124,614,958 0.580 2013-11-11
1195 2013-11-12 214,889,376 334,000 10.23 2,099,818,000 124,635,838 0.580 2013-11-08
1196 2013-11-11 214,555,376 -1,232,000 10.22 2,099,818,000 130,878,779 0.610 2013-11-07
1197 2013-11-08 215,787,376 -96,000 10.28 2,099,818,000 125,156,678 0.580 2013-11-06
1198 2013-11-06 215,883,376 372,000 10.28 2,099,818,000 129,530,026 0.600 2013-11-04
1199 2013-11-05 215,511,376 344,000 10.26 2,099,818,000 129,306,826 0.600 2013-11-01
1200 2013-11-04 215,167,376 58,000 10.25 2,099,818,000 131,252,099 0.610 2013-10-31
1201 2013-11-01 215,109,376 -932,000 10.24 2,099,818,000 133,367,813 0.620 2013-10-30
1202 2013-10-31 216,041,376 18,000 10.29 2,099,818,000 131,785,239 0.610 2013-10-29
1203 2013-10-30 216,023,376 -1,720,000 10.29 2,099,818,000 133,934,493 0.620 2013-10-28
1204 2013-10-29 217,743,376 -18,000 10.37 2,099,818,000 132,823,459 0.610 2013-10-25
1205 2013-10-28 217,761,376 4,000 10.37 2,099,818,000 130,656,826 0.600 2013-10-24
1206 2013-10-25 217,757,376 -146,000 10.37 2,099,818,000 130,654,426 0.600 2013-10-23
1207 2013-10-24 217,903,376 -222,000 10.38 2,099,818,000 132,921,059 0.610 2013-10-22
1208 2013-10-23 218,125,376 -1,532,000 10.39 2,099,818,000 133,056,479 0.610 2013-10-21
1209 2013-10-22 219,657,376 -62,000 10.46 2,099,818,000 131,794,426 0.600 2013-10-18
1210 2013-10-21 219,719,376 -174,000 10.46 2,099,818,000 131,831,626 0.600 2013-10-17
1211 2013-10-18 219,893,376 -292,000 10.47 2,099,818,000 131,936,026 0.600 2013-10-16
1212 2013-10-17 220,185,376 -320,000 10.49 2,099,818,000 134,313,079 0.610 2013-10-15
1213 2013-10-16 220,505,376 -2,400,000 10.50 2,099,818,000 136,713,333 0.620 2013-10-11
1214 2013-10-15 222,905,376 -692,000 10.62 2,099,818,000 140,430,387 0.630 2013-10-10
1215 2013-10-11 223,597,376 1,512,000 10.65 2,099,818,000 143,102,321 0.640 2013-10-09
1216 2013-10-10 222,085,376 686,000 10.58 2,099,818,000 135,472,079 0.610 2013-10-08
1217 2013-10-09 221,399,376 -464,000 10.54 2,099,818,000 135,053,619 0.610 2013-10-07
1218 2013-10-08 221,863,376 186,000 10.57 2,099,818,000 139,773,927 0.630 2013-10-04
1219 2013-10-07 221,677,376 -17,000 10.56 2,099,818,000 141,873,521 0.640 2013-10-03
1220 2013-10-04 221,694,376 -1,508,000 10.56 2,099,818,000 148,535,232 0.670 2013-10-02
1221 2013-10-03 223,202,376 -10,000 10.63 2,099,818,000 129,457,378 0.580 2013-09-30
1222 2013-10-02 223,212,376 -586,000 10.63 2,099,818,000 133,927,426 0.600 2013-09-27
1223 2013-09-30 223,798,376 -254,000 10.66 2,099,818,000 132,041,042 0.590 2013-09-26
1224 2013-09-27 224,052,376 65,000 10.67 2,099,818,000 118,747,759 0.530 2013-09-25
1225 2013-09-26 223,987,376 -120,000 10.67 2,099,818,000 116,473,436 0.520 2013-09-24
1226 2013-09-25 224,107,376 -850,000 10.67 2,099,818,000 114,294,762 0.510 2013-09-23
1227 2013-09-24 224,957,376 -470,000 10.71 2,099,818,000 116,977,836 0.520 2013-09-19
1228 2013-09-23 225,427,376 -192,000 10.74 2,099,818,000 112,713,688 0.500 2013-09-18
1229 2013-09-19 225,619,376 -244,000 10.74 2,099,818,000 111,681,591 0.495 2013-09-17
1230 2013-09-13 225,863,376 -228,000 10.76 2,099,818,000 108,414,420 0.480 2013-09-11
1231 2013-09-12 226,091,376 -300,000 10.77 2,099,818,000 110,784,774 0.490 2013-09-10
1232 2013-09-11 226,391,376 40,000 10.78 2,099,818,000 108,667,860 0.480 2013-09-09
1233 2013-09-10 226,351,376 -190,000 10.78 2,099,818,000 106,385,147 0.470 2013-09-06
1234 2013-09-09 226,541,376 20,000 10.79 2,099,818,000 107,607,154 0.475 2013-09-05
1235 2013-09-06 226,521,376 60,000 10.79 2,099,818,000 108,730,260 0.480 2013-09-04
1236 2013-09-05 226,461,376 -120,000 10.78 2,099,818,000 108,701,460 0.480 2013-09-03
1237 2013-09-04 226,581,376 40,000 10.79 2,099,818,000 107,626,154 0.475 2013-09-02
1238 2013-09-03 226,541,376 -57,000 10.79 2,099,818,000 109,872,567 0.485 2013-08-30
1239 2013-09-02 226,598,376 20,000 10.79 2,099,818,000 107,634,229 0.475 2013-08-29
1240 2013-08-30 226,578,376 558,000 10.79 2,099,818,000 106,491,837 0.470 2013-08-28
1241 2013-08-29 226,020,376 174,000 10.76 2,099,818,000 115,270,392 0.510 2013-08-27
1242 2013-08-28 225,846,376 120,000 10.76 2,099,818,000 115,181,652 0.510 2013-08-26
1243 2013-08-26 225,726,376 300,000 10.75 2,099,818,000 112,863,188 0.500 2013-08-22
1244 2013-08-22 225,426,376 -150,000 10.74 2,099,818,000 111,586,056 0.495 2013-08-20
1245 2013-08-21 225,576,376 194,000 10.74 2,099,818,000 112,788,188 0.500 2013-08-19
1246 2013-08-20 225,382,376 -800,000 10.73 2,099,818,000 117,198,836 0.520 2013-08-16
1247 2013-08-16 226,182,376 100,000 10.77 2,099,818,000 119,876,659 0.530 2013-08-13
1248 2013-08-15 226,082,376 240,000 10.77 2,099,818,000 122,084,483 0.540 2013-08-12
1249 2013-08-12 225,842,376 180,000 10.76 2,099,818,000 126,471,731 0.560 2013-08-08
1250 2013-08-09 225,662,376 -310,000 10.75 2,099,818,000 119,601,059 0.530 2013-08-07
1251 2013-08-08 225,972,376 -170,000 10.76 2,099,818,000 117,505,636 0.520 2013-08-06
1252 2013-08-07 226,142,376 90,000 10.77 2,099,818,000 115,332,612 0.510 2013-08-05
1253 2013-08-06 226,052,376 -32,000 10.77 2,099,818,000 110,765,664 0.490 2013-08-02
1254 2013-07-31 226,084,376 -70,000 10.77 2,099,818,000 109,650,922 0.485 2013-07-29
1255 2013-07-29 226,154,376 134,000 10.77 2,099,818,000 110,815,644 0.490 2013-07-25
1256 2013-07-24 226,020,376 -98,000 10.76 2,099,818,000 108,489,780 0.480 2013-07-22
1257 2013-07-23 226,118,376 70,000 10.77 2,099,818,000 108,536,820 0.480 2013-07-19
1258 2013-07-22 226,048,376 -100,000 10.77 2,099,818,000 110,763,704 0.490 2013-07-18
1259 2013-07-19 226,148,376 -20,000 10.77 2,099,818,000 107,420,479 0.475 2013-07-17
1260 2013-07-18 226,168,376 -6,330,000 10.77 2,099,818,000 108,560,820 0.480 2013-07-16
1261 2013-07-16 232,498,376 -100,000 11.07 2,099,818,000 108,111,745 0.465 2013-07-12
1262 2013-07-15 232,598,376 -30,000 11.08 2,099,818,000 110,484,229 0.475 2013-07-11
1263 2013-07-11 232,628,376 -90,000 11.08 2,099,818,000 108,172,195 0.465 2013-07-09
1264 2013-07-10 232,718,376 -75,000 11.08 2,099,818,000 104,723,269 0.450 2013-07-08
1265 2013-07-08 232,793,376 -40,000 11.09 2,099,818,000 107,084,953 0.460 2013-07-04
1266 2013-07-05 232,833,376 -414,000 11.09 2,099,818,000 107,103,353 0.460 2013-07-03
1267 2013-07-03 233,247,376 1,050,000 11.11 2,099,818,000 104,961,319 0.450 2013-06-28
1268 2013-07-02 232,197,376 372,000 11.06 2,099,818,000 104,488,819 0.450 2013-06-27
1269 2013-06-28 231,825,376 -1,460,000 11.04 2,099,818,000 103,162,292 0.445 2013-06-26
1270 2013-06-27 233,285,376 -602,000 11.11 2,099,818,000 108,477,700 0.465 2013-06-25
1271 2013-06-26 233,887,376 -12,000 11.14 2,099,818,000 111,096,504 0.475 2013-06-24
1272 2013-06-24 233,899,376 -6,000 11.14 2,099,818,000 116,949,688 0.500 2013-06-20
1273 2013-06-21 233,905,376 8,000 11.14 2,099,818,000 119,291,742 0.510 2013-06-19
1274 2013-06-20 233,897,376 28,000 11.14 2,099,818,000 116,948,688 0.500 2013-06-18
1275 2013-06-18 233,869,376 -80,000 11.14 2,099,818,000 115,765,341 0.495 2013-06-14
1276 2013-06-17 233,949,376 140,000 11.14 2,099,818,000 115,804,941 0.495 2013-06-13
1277 2013-06-14 233,809,376 -20,000 11.13 2,099,818,000 116,904,688 0.500 2013-06-11
1278 2013-06-13 233,829,376 248,000 11.14 2,099,818,000 121,591,276 0.520 2013-06-10
1279 2013-06-11 233,581,376 -76,000 11.12 2,099,818,000 121,462,316 0.520 2013-06-07
1280 2013-06-10 233,657,376 -52,000 11.13 2,099,818,000 116,828,688 0.500 2013-06-06
1281 2013-06-07 233,709,376 -273,000 11.13 2,099,818,000 119,191,782 0.510 2013-06-05
1282 2013-06-06 233,982,376 323,000 11.14 2,099,818,000 124,010,659 0.530 2013-06-04
1283 2013-06-04 233,659,376 152,000 11.13 2,099,818,000 123,839,469 0.530 2013-05-31
1284 2013-06-03 233,507,376 68,000 11.12 2,099,818,000 126,093,983 0.540 2013-05-30
1285 2013-05-31 233,439,376 -268,000 11.12 2,099,818,000 137,729,232 0.590 2013-05-29
1286 2013-05-30 233,707,376 -84,000 11.13 2,099,818,000 133,213,204 0.570 2013-05-28
1287 2013-05-29 233,791,376 -166,000 11.13 2,099,818,000 135,598,998 0.580 2013-05-27
1288 2013-05-28 233,957,376 180,000 11.14 2,099,818,000 131,016,131 0.560 2013-05-24
1289 2013-05-27 233,777,376 -1,770,000 11.13 2,099,818,000 130,915,331 0.560 2013-05-23
1290 2013-05-24 235,547,376 112,000 11.22 2,099,818,000 136,617,478 0.580 2013-05-22
1291 2013-05-23 235,435,376 70,000 11.21 2,099,818,000 138,906,872 0.590 2013-05-21
1292 2013-05-22 235,365,376 -324,000 11.21 2,099,818,000 145,926,533 0.620 2013-05-20
1293 2013-05-21 235,689,376 -310,000 11.22 2,099,818,000 146,127,413 0.620 2013-05-16
1294 2013-05-20 235,999,376 332,000 11.24 2,099,818,000 139,239,632 0.590 2013-05-15
1295 2013-05-16 235,667,376 -456,000 11.22 2,099,818,000 139,043,752 0.590 2013-05-14
1296 2013-05-15 236,123,376 -2,100,000 11.24 2,099,818,000 134,590,324 0.570 2013-05-13
1297 2013-05-14 238,223,376 -3,278,000 11.34 2,099,818,000 133,405,091 0.560 2013-05-10
1298 2013-05-13 241,501,376 -136,000 11.50 2,099,818,000 137,655,784 0.570 2013-05-09
1299 2013-05-10 241,637,376 -842,000 11.51 2,099,818,000 123,235,062 0.510 2013-05-08
1300 2013-05-09 242,479,376 -604,000 11.55 2,099,818,000 120,027,291 0.495 2013-05-07
1301 2013-05-08 243,083,376 102,000 11.58 2,099,818,000 120,326,271 0.495 2013-05-06
1302 2013-05-07 242,981,376 -2,000 11.57 2,099,818,000 120,275,781 0.495 2013-05-03
1303 2013-05-06 242,983,376 -230,000 11.57 2,099,818,000 121,491,688 0.500 2013-05-02
1304 2013-05-03 243,213,376 96,000 11.58 2,099,818,000 121,606,688 0.500 2013-04-30
1305 2013-05-02 243,117,376 -2,274,000 11.58 2,099,818,000 117,911,927 0.485 2013-04-29
1306 2013-04-30 245,391,376 -54,000 11.69 2,099,818,000 121,468,731 0.495 2013-04-26
1307 2013-04-29 245,445,376 -382,000 11.69 2,099,818,000 121,495,461 0.495 2013-04-25
1308 2013-04-26 245,827,376 20,000 11.71 2,099,818,000 122,913,688 0.500 2013-04-24
1309 2013-04-25 245,807,376 94,000 11.71 2,099,818,000 120,445,614 0.490 2013-04-23
1310 2013-04-24 245,713,376 -180,000 11.70 2,099,818,000 120,399,554 0.490 2013-04-22
1311 2013-04-23 245,893,376 -94,000 11.71 2,099,818,000 122,946,688 0.500 2013-04-19
1312 2013-04-22 245,987,376 -26,000 11.71 2,099,818,000 122,993,688 0.500 2013-04-18
1313 2013-04-19 246,013,376 -224,000 11.72 2,099,818,000 121,776,621 0.495 2013-04-17
1314 2013-04-18 246,237,376 -1,296,000 11.73 2,099,818,000 123,118,688 0.500 2013-04-16
1315 2013-04-17 247,533,376 -1,932,000 11.79 2,099,818,000 123,766,688 0.500 2013-04-15
1316 2013-04-16 249,465,376 314,000 11.88 2,099,818,000 127,227,342 0.510 2013-04-12
1317 2013-04-15 249,151,376 -3,158,000 11.87 2,099,818,000 120,838,417 0.485 2013-04-11
1318 2013-04-12 252,309,376 -200,000 12.02 2,099,818,000 121,108,500 0.480 2013-04-10
1319 2013-04-11 252,509,376 -292,000 12.03 2,099,818,000 122,467,047 0.485 2013-04-09
1320 2013-04-10 252,801,376 -28,000 12.04 2,099,818,000 121,344,660 0.480 2013-04-08
1321 2013-04-09 252,829,376 -224,000 12.04 2,099,818,000 121,358,100 0.480 2013-04-05
1322 2013-04-08 253,053,376 -282,000 12.05 2,099,818,000 123,996,154 0.490 2013-04-03
1323 2013-04-05 253,335,376 -338,000 12.06 2,099,818,000 126,667,688 0.500 2013-04-02
1324 2013-04-03 253,673,376 -1,052,000 12.08 2,099,818,000 125,568,321 0.495 2013-03-28
1325 2013-04-02 254,725,376 -50,000 12.13 2,099,818,000 127,362,688 0.500 2013-03-27
1326 2013-03-28 254,775,376 286,000 12.13 2,099,818,000 110,827,289 0.435 2013-03-26
1327 2013-03-27 254,489,376 -228,000 12.13 2,098,568,000 111,975,325 0.440 2013-03-25
1328 2013-03-26 254,717,376 300,000 12.14 2,098,568,000 110,802,059 0.435 2013-03-22
1329 2013-03-25 254,417,376 -2,294,000 12.12 2,098,568,000 109,399,472 0.430 2013-03-21
1330 2013-03-22 256,711,376 -2,800,000 12.23 2,098,568,000 106,535,221 0.415 2013-03-20
1331 2013-03-21 259,511,376 158,000 12.37 2,098,568,000 108,994,778 0.420 2013-03-19
1332 2013-03-20 259,353,376 24,000 12.36 2,098,568,000 108,928,418 0.420 2013-03-18
1333 2013-03-19 259,329,376 1,178,000 12.36 2,098,568,000 112,808,279 0.435 2013-03-15
1334 2013-03-18 258,151,376 300,000 12.30 2,098,568,000 111,005,092 0.430 2013-03-14
1335 2013-03-14 257,851,376 -50,000 12.29 2,098,568,000 113,454,605 0.440 2013-03-12
1336 2013-03-13 257,901,376 -1,012,000 12.29 2,098,568,000 116,055,619 0.450 2013-03-11
1337 2013-03-11 258,913,376 22,000 12.34 2,098,568,000 119,100,153 0.460 2013-03-07
1338 2013-03-07 258,891,376 -44,000 12.34 2,098,568,000 119,090,033 0.460 2013-03-05
1339 2013-03-06 258,935,376 200,000 12.34 2,098,568,000 119,110,273 0.460 2013-03-04
1340 2013-03-05 258,735,376 500,000 12.33 2,098,568,000 119,018,273 0.460 2013-03-01
1341 2013-03-04 258,235,376 -322,000 12.31 2,098,568,000 118,788,273 0.460 2013-02-28
1342 2013-03-01 258,557,376 32,000 12.32 2,098,568,000 118,936,393 0.460 2013-02-27
1343 2013-02-28 258,525,376 180,000 12.32 2,098,568,000 118,921,673 0.460 2013-02-26
1344 2013-02-27 258,345,376 -156,000 12.31 2,098,568,000 120,130,600 0.465 2013-02-25
1345 2013-02-26 258,501,376 6,000 12.32 2,098,568,000 120,203,140 0.465 2013-02-22
1346 2013-02-25 258,495,376 20,000 12.32 2,098,568,000 122,785,304 0.475 2013-02-21
1347 2013-02-22 258,475,376 -976,000 12.32 2,098,568,000 121,483,427 0.470 2013-02-20
1348 2013-02-21 259,451,376 -28,000 12.36 2,098,568,000 123,239,404 0.475 2013-02-19
1349 2013-02-20 259,479,376 136,000 12.36 2,098,568,000 124,550,100 0.480 2013-02-18
1350 2013-02-19 259,343,376 -2,000 12.36 2,098,568,000 120,594,670 0.465 2013-02-15
1351 2013-02-18 259,345,376 120,000 12.36 2,098,568,000 120,595,600 0.465 2013-02-14
1352 2013-02-15 259,225,376 -4,000 12.35 2,098,568,000 121,835,927 0.470 2013-02-08
1353 2013-02-14 259,229,376 -148,000 12.35 2,098,568,000 121,837,807 0.470 2013-02-07
1354 2013-02-08 259,377,376 156,000 12.36 2,098,568,000 121,907,367 0.470 2013-02-06
1355 2013-02-07 259,221,376 -154,000 12.35 2,098,568,000 123,130,154 0.475 2013-02-05
1356 2013-02-06 259,375,376 -18,000 12.36 2,098,568,000 123,203,304 0.475 2013-02-04
1357 2013-02-04 259,393,376 20,000 12.36 2,098,568,000 125,805,787 0.485 2013-01-31
1358 2013-02-01 259,373,376 -4,000 12.36 2,098,568,000 123,202,354 0.475 2013-01-30
1359 2013-01-31 259,377,376 120,000 12.36 2,098,568,000 124,501,140 0.480 2013-01-29
1360 2013-01-30 259,257,376 200,000 12.35 2,098,568,000 123,147,254 0.475 2013-01-28
1361 2013-01-29 259,057,376 -14,000 12.34 2,098,568,000 125,642,827 0.485 2013-01-25
1362 2013-01-28 259,071,376 -164,000 12.35 2,098,568,000 128,240,331 0.495 2013-01-24
1363 2013-01-25 259,235,376 -57,916,849 12.35 2,098,568,000 124,432,980 0.480 2013-01-23
1364 2013-01-24 317,152,225 756,000 15.11 2,098,568,000 153,818,829 0.485 2013-01-22
1365 2013-01-23 316,396,225 222,000 15.08 2,098,568,000 155,034,150 0.490 2013-01-21
1366 2013-01-22 316,174,225 94,000 15.07 2,098,568,000 150,182,757 0.475 2013-01-18
1367 2013-01-18 316,080,225 58,000 15.06 2,098,568,000 151,718,508 0.480 2013-01-16
1368 2013-01-17 316,022,225 -225,000 15.06 2,098,568,000 154,850,890 0.490 2013-01-15
1369 2013-01-16 316,247,225 -112,000 15.07 2,098,568,000 154,961,140 0.490 2013-01-14
1370 2013-01-15 316,359,225 651,440 15.08 2,098,568,000 151,852,428 0.480 2013-01-11
1371 2013-01-14 315,707,785 142,000 15.04 2,098,568,000 149,961,198 0.475 2013-01-10
1372 2013-01-11 315,565,785 300,000 15.04 2,098,568,000 149,893,748 0.475 2013-01-09
1373 2013-01-10 315,265,785 -7,234,000 15.02 2,098,568,000 148,174,919 0.470 2013-01-08
1374 2013-01-09 322,499,785 -18,000 15.37 2,098,568,000 151,574,899 0.470 2013-01-07
1375 2013-01-08 322,517,785 -130,000 15.37 2,098,568,000 153,195,948 0.475 2013-01-04
1376 2013-01-04 322,647,785 -160,000 15.37 2,098,568,000 145,191,503 0.450 2013-01-02
1377 2013-01-03 322,807,785 -300,000 15.38 2,098,568,000 138,807,348 0.430 2012-12-28
1378 2012-12-28 323,107,785 -50,000 15.40 2,098,568,000 138,936,348 0.430 2012-12-21
1379 2012-12-27 323,157,785 -68,000 15.41 2,097,318,000 143,805,214 0.445 2012-12-20
1380 2012-12-21 323,225,785 250,152 15.41 2,097,318,000 143,835,474 0.445 2012-12-19
1381 2012-12-20 322,975,633 708,000 15.40 2,097,318,000 140,494,400 0.435 2012-12-18
1382 2012-12-19 322,267,633 -333,000 15.37 2,097,318,000 133,741,068 0.415 2012-12-17
1383 2012-12-18 322,600,633 50,000 15.38 2,097,318,000 132,266,260 0.410 2012-12-14
1384 2012-12-17 322,550,633 -20,000 15.38 2,097,318,000 132,245,760 0.410 2012-12-13
1385 2012-12-14 322,570,633 -199,600 15.38 2,097,318,000 132,253,960 0.410 2012-12-12
1386 2012-12-13 322,770,233 -274,000 15.39 2,097,318,000 130,721,944 0.405 2012-12-11
1387 2012-12-12 323,044,233 -22,000 15.40 2,097,318,000 132,448,136 0.410 2012-12-10
1388 2012-12-11 323,066,233 -82,000 15.40 2,097,318,000 130,841,824 0.405 2012-12-07
1389 2012-12-10 323,148,233 -4,000 15.41 2,097,318,000 129,259,293 0.400 2012-12-06
1390 2012-12-07 323,152,233 -80,000 15.41 2,097,318,000 132,492,416 0.410 2012-12-05
1391 2012-12-05 323,232,233 58,000 15.41 2,097,318,000 127,676,732 0.395 2012-12-03
1392 2012-12-03 323,174,233 -80,000 15.41 2,097,318,000 130,885,564 0.405 2012-11-29
1393 2012-11-30 323,254,233 750,000 15.41 2,097,318,000 130,917,964 0.405 2012-11-28
1394 2012-11-28 322,504,233 -100,000 15.38 2,097,318,000 129,001,693 0.400 2012-11-26
1395 2012-11-27 322,604,233 -60,000 15.38 2,097,318,000 130,654,714 0.405 2012-11-23
1396 2012-11-26 322,664,233 2,560 15.38 2,097,318,000 129,065,693 0.400 2012-11-22
1397 2012-11-23 322,661,673 200,000 15.38 2,097,318,000 130,677,978 0.405 2012-11-21
1398 2012-11-22 322,461,673 -350,000 15.37 2,097,318,000 130,596,978 0.405 2012-11-20
1399 2012-11-20 322,811,673 170,000 15.39 2,097,318,000 127,510,611 0.395 2012-11-16
1400 2012-11-19 322,641,673 76,000 15.38 2,097,318,000 129,056,669 0.400 2012-11-15
1401 2012-11-16 322,565,673 36,000 15.38 2,097,318,000 130,639,098 0.405 2012-11-14
1402 2012-11-15 322,529,673 300,000 15.38 2,097,318,000 130,624,518 0.405 2012-11-13
1403 2012-11-14 322,229,673 112,000 15.36 2,097,318,000 128,891,869 0.400 2012-11-12
1404 2012-11-13 322,117,673 688,000 15.36 2,097,318,000 135,289,423 0.420 2012-11-09
1405 2012-11-09 321,429,673 100,000 15.33 2,097,318,000 131,786,166 0.410 2012-11-07
1406 2012-11-06 321,329,673 -104,000 15.32 2,097,318,000 131,745,166 0.410 2012-11-02
1407 2012-11-05 321,433,673 72,000 15.33 2,097,318,000 130,180,638 0.405 2012-11-01
1408 2012-11-02 321,361,673 14,000 15.32 2,097,318,000 128,544,669 0.400 2012-10-31
1409 2012-11-01 321,347,673 28,000 15.32 2,097,318,000 128,539,069 0.400 2012-10-30
1410 2012-10-31 321,319,673 8,000 15.32 2,097,318,000 128,527,869 0.400 2012-10-29
1411 2012-10-30 321,311,673 120,000 15.32 2,097,318,000 126,918,111 0.395 2012-10-26
1412 2012-10-29 321,191,673 -176,000 15.31 2,097,318,000 130,082,628 0.405 2012-10-25
1413 2012-10-26 321,367,673 20,000 15.32 2,097,318,000 130,153,908 0.405 2012-10-24
1414 2012-10-25 321,347,673 200,000 15.32 2,097,318,000 130,145,808 0.405 2012-10-22
1415 2012-10-24 321,147,673 -86,000 15.31 2,097,318,000 130,064,808 0.405 2012-10-19
1416 2012-10-22 321,233,673 60,000 15.32 2,097,318,000 126,887,301 0.395 2012-10-18
1417 2012-10-18 321,173,673 946,000 15.31 2,097,318,000 125,257,732 0.390 2012-10-16
1418 2012-10-17 320,227,673 -64,000 15.27 2,097,318,000 124,888,792 0.390 2012-10-15
1419 2012-10-16 320,291,673 720,000 15.27 2,097,318,000 121,710,836 0.380 2012-10-12
1420 2012-10-15 319,571,673 12,000 15.24 2,097,318,000 123,035,094 0.385 2012-10-11
1421 2012-10-12 319,559,673 -156,000 15.24 2,097,318,000 123,030,474 0.385 2012-10-10
1422 2012-10-11 319,715,673 12,000 15.24 2,097,318,000 121,491,956 0.380 2012-10-09
1423 2012-10-10 319,703,673 20,000 15.24 2,097,318,000 121,487,396 0.380 2012-10-08
1424 2012-10-09 319,683,673 -1,230,000 15.24 2,097,318,000 123,078,214 0.385 2012-10-05
1425 2012-10-05 320,913,673 -208,000 15.30 2,097,318,000 125,156,332 0.390 2012-10-03
1426 2012-10-04 321,121,673 -260,000 15.31 2,097,318,000 123,631,844 0.385 2012-09-28
1427 2012-10-03 321,381,673 -22,000 15.32 2,097,318,000 122,125,036 0.380 2012-09-27
1428 2012-09-26 321,403,673 -100,000 15.32 2,097,318,000 122,133,396 0.380 2012-09-24
1429 2012-09-25 321,503,673 204,000 15.33 2,097,318,000 123,778,914 0.385 2012-09-21
1430 2012-09-21 321,299,673 -54,000 15.32 2,097,318,000 126,913,371 0.395 2012-09-19
1431 2012-09-20 321,353,673 -727,000 15.32 2,097,318,000 123,721,164 0.385 2012-09-18
1432 2012-09-19 322,080,673 -280,000 15.36 2,097,318,000 124,001,059 0.385 2012-09-17
1433 2012-09-18 322,360,673 560,000 15.37 2,097,318,000 124,108,859 0.385 2012-09-14
1434 2012-09-17 321,800,673 -931,000 15.34 2,097,318,000 120,675,252 0.375 2012-09-13
1435 2012-09-14 322,731,673 114,000 15.39 2,097,318,000 122,638,036 0.380 2012-09-12
1436 2012-09-13 322,617,673 -410,000 15.38 2,097,318,000 120,981,627 0.375 2012-09-11
1437 2012-09-12 323,027,673 -604,000 15.40 2,097,318,000 121,135,377 0.375 2012-09-10
1438 2012-09-11 323,631,673 788,000 15.43 2,097,318,000 122,980,036 0.380 2012-09-07
1439 2012-09-10 322,843,673 113,000 15.39 2,097,318,000 121,066,377 0.375 2012-09-06
1440 2012-09-07 322,730,673 96,000 15.39 2,097,318,000 122,637,656 0.380 2012-09-05
1441 2012-09-06 322,634,673 -41,000 15.38 2,097,318,000 120,988,002 0.375 2012-09-04
1442 2012-09-05 322,675,673 1,030,000 15.39 2,097,318,000 121,003,377 0.375 2012-09-03
1443 2012-09-04 321,645,673 -294,000 15.34 2,097,318,000 120,617,127 0.375 2012-08-31
1444 2012-09-03 321,939,673 -422,000 15.35 2,097,318,000 122,337,076 0.380 2012-08-30
1445 2012-08-31 322,361,673 -494,000 15.37 2,097,318,000 122,497,436 0.380 2012-08-29
1446 2012-08-30 322,855,673 -70,000 15.39 2,097,318,000 122,685,156 0.380 2012-08-28
1447 2012-08-29 322,925,673 -472,000 15.40 2,097,318,000 122,711,756 0.380 2012-08-27
1448 2012-08-28 323,397,673 -122,000 15.42 2,097,318,000 122,891,116 0.380 2012-08-24
1449 2012-08-27 323,519,673 -430,000 15.43 2,097,318,000 124,555,074 0.385 2012-08-23
1450 2012-08-24 323,949,673 -368,000 15.45 2,097,318,000 123,100,876 0.380 2012-08-22
1451 2012-08-23 324,317,673 -760,000 15.46 2,097,318,000 121,619,127 0.375 2012-08-21
1452 2012-08-22 325,077,673 -1,000,000 15.50 2,097,318,000 121,904,127 0.375 2012-08-20
1453 2012-08-21 326,077,673 -372,000 15.55 2,097,318,000 122,279,127 0.375 2012-08-17
1454 2012-08-20 326,449,673 -76,000 15.57 2,097,318,000 124,050,876 0.380 2012-08-16
1455 2012-08-17 326,525,673 78,000 15.57 2,097,318,000 124,079,756 0.380 2012-08-15
1456 2012-08-16 326,447,673 -764,000 15.57 2,097,318,000 122,417,877 0.375 2012-08-14
1457 2012-08-15 327,211,673 -154,000 15.60 2,097,318,000 125,976,494 0.385 2012-08-13
1458 2012-08-14 327,365,673 -888,000 15.61 2,097,318,000 126,035,784 0.385 2012-08-10
1459 2012-08-13 328,253,673 -918,000 15.65 2,097,318,000 128,018,932 0.390 2012-08-09
1460 2012-08-10 329,171,673 -1,616,000 15.69 2,097,318,000 128,376,952 0.390 2012-08-08
1461 2012-08-09 330,787,673 -498,000 15.77 2,097,318,000 129,007,192 0.390 2012-08-07
1462 2012-08-07 331,285,673 -458,000 15.80 2,097,318,000 129,201,412 0.390 2012-08-03
1463 2012-08-06 331,743,673 -456,000 15.82 2,097,318,000 129,380,032 0.390 2012-08-02
1464 2012-08-03 332,199,673 -344,000 15.84 2,097,318,000 127,896,874 0.385 2012-08-01
1465 2012-08-02 332,543,673 -404,000 15.86 2,097,318,000 129,692,032 0.390 2012-07-31
1466 2012-08-01 332,947,673 40,000 15.87 2,097,318,000 129,849,592 0.390 2012-07-30
1467 2012-07-31 332,907,673 -1,796,000 15.87 2,097,318,000 128,169,454 0.385 2012-07-27
1468 2012-07-30 334,703,673 -142,000 15.96 2,097,318,000 133,881,469 0.400 2012-07-26
1469 2012-07-27 334,845,673 -1,242,000 15.97 2,097,318,000 140,635,183 0.420 2012-07-25
1470 2012-07-26 336,087,673 -160,000 16.02 2,097,318,000 142,837,261 0.425 2012-07-24
1471 2012-07-25 336,247,673 14,000 16.03 2,097,318,000 142,905,261 0.425 2012-07-23
1472 2012-07-24 336,233,673 90,000 16.03 2,097,318,000 142,899,311 0.425 2012-07-20
1473 2012-07-23 336,143,673 -28,000 16.03 2,097,318,000 144,541,779 0.430 2012-07-19
1474 2012-07-17 336,171,673 -1,074,000 16.03 2,097,318,000 142,872,961 0.425 2012-07-13
1475 2012-07-16 337,245,673 -550,000 16.08 2,097,318,000 141,643,183 0.420 2012-07-12
1476 2012-07-13 337,795,673 -158,000 16.11 2,097,318,000 141,874,183 0.420 2012-07-11
1477 2012-07-12 337,953,673 -1,276,000 16.11 2,097,318,000 141,940,543 0.420 2012-07-10
1478 2012-07-11 339,229,673 -326,000 16.17 2,097,318,000 144,172,611 0.425 2012-07-09
1479 2012-07-10 339,555,673 -346,000 16.19 2,097,318,000 146,008,939 0.430 2012-07-06
1480 2012-07-09 339,901,673 -1,424,000 16.21 2,097,318,000 144,458,211 0.425 2012-07-05
1481 2012-07-06 341,325,673 -520,000 16.27 2,097,318,000 148,476,668 0.435 2012-07-04
1482 2012-07-05 341,845,673 -245,000 16.30 2,097,318,000 150,412,096 0.440 2012-07-03
1483 2012-07-04 342,090,673 -368,000 16.31 2,097,318,000 153,940,803 0.450 2012-06-29
1484 2012-06-29 342,458,673 -54,000 16.33 2,097,318,000 159,243,283 0.465 2012-06-27
1485 2012-06-28 342,512,673 -36,000 16.33 2,097,318,000 159,268,393 0.465 2012-06-26
1486 2012-06-25 342,548,673 -140,000 16.33 2,097,318,000 159,285,133 0.465 2012-06-21
1487 2012-06-22 342,688,673 852,000 16.34 2,097,318,000 161,063,676 0.470 2012-06-20
1488 2012-06-21 341,836,673 -28,000 16.30 2,097,318,000 158,954,053 0.465 2012-06-19
1489 2012-06-20 341,864,673 -80,000 16.30 2,097,318,000 160,676,396 0.470 2012-06-18
1490 2012-06-19 341,944,673 -20,000 16.30 2,097,318,000 160,713,996 0.470 2012-06-15
1491 2012-06-18 341,964,673 -158,000 16.30 2,097,318,000 160,723,396 0.470 2012-06-14
1492 2012-06-15 342,122,673 -167,000 16.31 2,097,318,000 164,218,883 0.480 2012-06-13
1493 2012-06-14 342,289,673 -333,000 16.32 2,097,318,000 164,299,043 0.480 2012-06-12
1494 2012-06-12 342,622,673 -74,000 16.34 2,097,318,000 167,885,110 0.490 2012-06-08
1495 2012-06-11 342,696,673 72,000 16.34 2,097,318,000 157,640,470 0.460 2012-06-07
1496 2012-06-07 342,624,673 158,000 16.34 2,097,318,000 157,607,350 0.460 2012-06-05
1497 2012-06-06 342,466,673 144,000 16.33 2,097,318,000 159,247,003 0.465 2012-06-04
1498 2012-06-04 342,322,673 230,000 16.32 2,097,318,000 164,314,883 0.480 2012-05-31
1499 2012-06-01 342,092,673 -10,000 16.31 2,097,318,000 159,073,093 0.465 2012-05-30
1500 2012-05-31 342,102,673 20,000 16.31 2,097,318,000 160,788,256 0.470 2012-05-29
1501 2012-05-30 342,082,673 234,000 16.31 2,097,318,000 159,068,443 0.465 2012-05-28
1502 2012-05-29 341,848,673 -20,000 16.30 2,097,318,000 158,959,633 0.465 2012-05-25
1503 2012-05-28 341,868,673 -724,000 16.30 2,097,318,000 158,968,933 0.465 2012-05-24
1504 2012-05-25 342,592,673 -2,010,000 16.33 2,097,318,000 169,583,373 0.495 2012-05-23
1505 2012-05-24 344,602,673 -28,000 16.43 2,097,318,000 168,855,310 0.490 2012-05-22
1506 2012-05-23 344,630,673 86,000 16.43 2,097,318,000 165,422,723 0.480 2012-05-21
1507 2012-05-22 344,544,673 170,000 16.43 2,097,318,000 168,826,890 0.490 2012-05-18
1508 2012-05-18 344,374,673 4,000 16.42 2,097,318,000 170,465,463 0.495 2012-05-16
1509 2012-05-16 344,370,673 -10,000 16.42 2,097,318,000 179,072,750 0.520 2012-05-14
1510 2012-05-15 344,380,673 -34,000 16.42 2,097,318,000 179,077,950 0.520 2012-05-11
1511 2012-05-11 344,414,673 124,000 16.42 2,097,318,000 182,539,777 0.530 2012-05-09
1512 2012-05-09 344,290,673 -140,000 16.42 2,097,318,000 182,474,057 0.530 2012-05-07
1513 2012-05-08 344,430,673 -74,000 16.42 2,097,318,000 182,548,257 0.530 2012-05-04
1514 2012-05-07 344,504,673 156,000 16.43 2,097,318,000 186,032,523 0.540 2012-05-03
1515 2012-05-04 344,348,673 -272,000 16.42 2,097,318,000 185,948,283 0.540 2012-05-02
1516 2012-05-03 344,620,673 60,000 16.43 2,097,318,000 189,541,370 0.550 2012-04-30
1517 2012-04-26 344,560,673 80,000 16.43 2,097,318,000 179,171,550 0.520 2012-04-24
1518 2012-04-25 344,480,673 -80,000 16.42 2,097,318,000 182,574,757 0.530 2012-04-23
1519 2012-04-24 344,560,673 -80,000 16.43 2,097,318,000 186,062,763 0.540 2012-04-20
1520 2012-04-23 344,640,673 -56,000 16.43 2,097,318,000 186,105,963 0.540 2012-04-19
1521 2012-04-20 344,696,673 192,000 16.44 2,097,318,000 182,689,237 0.530 2012-04-18
1522 2012-04-19 344,504,673 -38,000 16.43 2,097,318,000 182,587,477 0.530 2012-04-17
1523 2012-04-18 344,542,673 -170,000 16.43 2,097,318,000 182,607,617 0.530 2012-04-16
1524 2012-04-13 344,712,673 -215,000 16.44 2,097,318,000 186,144,843 0.540 2012-04-11
1525 2012-04-12 344,927,673 90,000 16.45 2,097,318,000 179,362,390 0.520 2012-04-10
1526 2012-04-11 344,837,673 -80,000 16.44 2,097,318,000 182,763,967 0.530 2012-04-05
1527 2012-04-10 344,917,673 -100,000 16.45 2,097,318,000 179,357,190 0.520 2012-04-03
1528 2012-04-05 345,017,673 180,000 16.45 2,097,318,000 179,409,190 0.520 2012-04-02
1529 2012-04-03 344,837,673 132,000 16.44 2,097,318,000 179,315,590 0.520 2012-03-30
1530 2012-04-02 344,705,673 -182,000 16.44 2,097,318,000 182,694,007 0.530 2012-03-29
1531 2012-03-30 344,887,673 230,000 16.44 2,097,318,000 186,239,343 0.540 2012-03-28
1532 2012-03-29 344,657,673 -692,000 16.43 2,097,318,000 189,561,720 0.550 2012-03-27
1533 2012-03-28 345,349,673 140,000 16.47 2,097,318,000 189,942,320 0.550 2012-03-26
1534 2012-03-27 345,209,673 70,000 16.46 2,097,318,000 179,509,030 0.520 2012-03-23
1535 2012-03-23 345,139,673 -100,000 16.46 2,097,318,000 182,924,027 0.530 2012-03-21
1536 2012-03-22 345,239,673 -114,000 16.46 2,097,318,000 182,977,027 0.530 2012-03-20
1537 2012-03-21 345,353,673 768,000 16.47 2,097,318,000 189,944,520 0.550 2012-03-19
1538 2012-03-20 344,585,673 232,000 16.43 2,097,318,000 192,967,977 0.560 2012-03-16
1539 2012-03-19 344,353,673 -74,000 16.42 2,097,318,000 189,394,520 0.550 2012-03-15
1540 2012-03-16 344,427,673 169,848 16.42 2,097,318,000 189,435,220 0.550 2012-03-14
1541 2012-03-14 344,257,825 1,018,000 16.41 2,097,318,000 196,226,960 0.570 2012-03-12
1542 2012-03-13 343,239,825 -64,000 16.37 2,097,318,000 192,214,302 0.560 2012-03-09
1543 2012-03-12 343,303,825 350,000 16.37 2,097,318,000 188,817,104 0.550 2012-03-08
1544 2012-03-09 342,953,825 -82,000 16.35 2,097,318,000 181,765,527 0.530 2012-03-07
1545 2012-03-08 343,035,825 394,000 16.36 2,097,318,000 181,808,987 0.530 2012-03-06
1546 2012-03-07 342,641,825 -160,000 16.34 2,097,318,000 191,879,422 0.560 2012-03-05
1547 2012-03-06 342,801,825 342,000 16.34 2,097,318,000 195,397,040 0.570 2012-03-02
1548 2012-03-05 342,459,825 166,000 16.33 2,097,318,000 188,352,904 0.550 2012-03-01
1549 2012-03-02 342,293,825 62,000 16.32 2,097,318,000 188,261,604 0.550 2012-02-29
1550 2012-03-01 342,231,825 -8,000 16.32 2,097,318,000 188,227,504 0.550 2012-02-28
1551 2012-02-29 342,239,825 -46,000 16.32 2,097,318,000 184,809,506 0.540 2012-02-27
1552 2012-02-28 342,285,825 118,000 16.32 2,097,318,000 188,257,204 0.550 2012-02-24
1553 2012-02-27 342,167,825 80,000 16.31 2,097,318,000 195,035,660 0.570 2012-02-23
1554 2012-02-24 342,087,825 -330,000 16.31 2,097,318,000 184,727,426 0.540 2012-02-22
1555 2012-02-23 342,417,825 220,000 16.33 2,097,318,000 178,057,269 0.520 2012-02-21
1556 2012-02-22 342,197,825 -40,000 16.32 2,097,318,000 177,942,869 0.520 2012-02-20
1557 2012-02-21 342,237,825 360,000 16.32 2,097,318,000 174,541,291 0.510 2012-02-17
1558 2012-02-20 341,877,825 -1,198,000 16.30 2,097,318,000 164,101,356 0.480 2012-02-16
1559 2012-02-17 343,075,825 -198,000 16.36 2,097,318,000 166,391,775 0.485 2012-02-15
1560 2012-02-16 343,273,825 -100,000 16.37 2,097,318,000 168,204,174 0.490 2012-02-14
1561 2012-02-14 343,373,825 556,000 16.37 2,097,318,000 171,686,913 0.500 2012-02-10
1562 2012-02-13 342,817,825 156,000 16.35 2,097,318,000 178,265,269 0.520 2012-02-09
1563 2012-02-10 342,661,825 900,000 16.34 2,097,318,000 171,330,913 0.500 2012-02-08
1564 2012-02-08 341,761,825 360,000 16.30 2,097,318,000 165,754,485 0.485 2012-02-06
1565 2012-02-07 341,401,825 -52,000 16.28 2,097,318,000 163,872,876 0.480 2012-02-03
1566 2012-02-06 341,453,825 -330,600 16.28 2,097,318,000 158,776,029 0.465 2012-02-02
1567 2012-02-03 341,784,425 1,507,000 16.30 2,097,318,000 157,220,836 0.460 2012-02-01
1568 2012-01-27 340,277,425 181,000 16.22 2,097,318,000 170,138,713 0.500 2012-01-20
1569 2012-01-26 340,096,425 -195,000 16.22 2,097,318,000 166,647,248 0.490 2012-01-19
1570 2012-01-20 340,291,425 105,000 16.23 2,097,318,000 163,339,884 0.480 2012-01-18
1571 2012-01-19 340,186,425 -33,000 16.22 2,097,318,000 164,990,416 0.485 2012-01-17
1572 2012-01-17 340,219,425 -10,000 16.22 2,097,318,000 166,707,518 0.490 2012-01-13
1573 2012-01-16 340,229,425 -10,000 16.22 2,097,318,000 161,608,977 0.475 2012-01-12
1574 2012-01-12 340,239,425 -132,000 16.22 2,097,318,000 158,211,333 0.465 2012-01-10
1575 2012-01-11 340,371,425 -166,000 16.23 2,097,318,000 156,570,856 0.460 2012-01-09
1576 2012-01-10 340,537,425 -200,000 16.24 2,097,318,000 158,349,903 0.465 2012-01-06
1577 2012-01-09 340,737,425 8,000 16.25 2,097,318,000 160,146,590 0.470 2012-01-05
1578 2012-01-06 340,729,425 -172,000 16.25 2,097,318,000 161,846,477 0.475 2012-01-04
1579 2012-01-05 340,901,425 28,000 16.25 2,097,318,000 161,928,177 0.475 2012-01-03
1580 2012-01-04 340,873,425 1,250,000 16.25 2,097,318,000 158,506,143 0.465 2011-12-30
1581 2012-01-03 339,623,425 72,000 16.19 2,097,318,000 156,226,776 0.460 2011-12-29
1582 2011-12-23 339,551,425 18,000 16.19 2,097,318,000 159,589,170 0.470 2011-12-21
1583 2011-12-22 339,533,425 -322,000 16.19 2,097,318,000 157,883,043 0.465 2011-12-20
1584 2011-12-20 339,855,425 -138,000 16.20 2,097,318,000 154,634,218 0.455 2011-12-16
1585 2011-12-19 339,993,425 60,000 16.21 2,097,318,000 156,396,976 0.460 2011-12-15
1586 2011-12-13 339,933,425 -68,000 16.21 2,097,318,000 156,369,376 0.460 2011-12-09
1587 2011-12-12 340,001,425 -91,000 16.21 2,097,318,000 154,700,648 0.455 2011-12-08
1588 2011-12-09 340,092,425 -486,000 16.22 2,097,318,000 154,742,053 0.455 2011-12-07
1589 2011-12-08 340,578,425 298,000 16.24 2,097,318,000 156,666,076 0.460 2011-12-06
1590 2011-12-07 340,280,425 -55,193 16.22 2,097,318,000 154,827,593 0.455 2011-12-05
1591 2011-12-06 340,335,618 -84,000 16.23 2,097,318,000 153,151,028 0.450 2011-12-02
1592 2011-12-05 340,419,618 172,000 16.23 2,097,318,000 153,188,828 0.450 2011-12-01
1593 2011-12-02 340,247,618 -624,903 16.22 2,097,318,000 142,904,000 0.420 2011-11-30
1594 2011-12-01 340,872,521 -1,740,000 16.25 2,097,318,000 167,027,535 0.490 2011-11-29
1595 2011-11-30 342,612,521 -366,000 16.34 2,097,318,000 164,454,010 0.480 2011-11-28
1596 2011-11-29 342,978,521 -248,000 16.35 2,097,318,000 168,059,475 0.490 2011-11-25
1597 2011-11-28 343,226,521 -1,248,000 16.37 2,097,318,000 164,748,730 0.480 2011-11-24
1598 2011-11-25 344,474,521 -134,600 16.42 2,097,318,000 172,237,261 0.500 2011-11-23
1599 2011-11-24 344,609,121 20,000 16.43 2,097,318,000 179,196,743 0.520 2011-11-22
1600 2011-11-23 344,589,121 -42,000 16.43 2,097,318,000 179,186,343 0.520 2011-11-21
1601 2011-11-22 344,631,121 -174,000 16.43 2,097,318,000 186,100,805 0.540 2011-11-18
1602 2011-11-21 344,805,121 -704,000 16.44 2,097,318,000 186,194,765 0.540 2011-11-17
1603 2011-11-18 345,509,121 -320,000 16.47 2,097,318,000 186,574,925 0.540 2011-11-16
1604 2011-11-17 345,829,121 250,000 16.49 2,097,318,000 186,747,725 0.540 2011-11-15
1605 2011-11-15 345,579,121 -892,000 16.48 2,097,318,000 179,701,143 0.520 2011-11-11
1606 2011-11-11 346,471,121 -1,624,000 16.52 2,097,318,000 183,629,694 0.530 2011-11-09
1607 2011-11-10 348,095,121 -238,000 16.60 2,097,318,000 187,971,365 0.540 2011-11-08
1608 2011-11-09 348,333,121 -186,000 16.61 2,097,318,000 181,133,223 0.520 2011-11-07
1609 2011-11-08 348,519,121 24,000 16.62 2,097,318,000 181,229,943 0.520 2011-11-04
1610 2011-11-07 348,495,121 -380,000 16.62 2,097,318,000 177,732,512 0.510 2011-11-03
1611 2011-11-04 348,875,121 -460,800 16.63 2,097,318,000 174,437,561 0.500 2011-11-02
1612 2011-11-03 349,335,921 208,000 16.66 2,097,318,000 181,654,679 0.520 2011-11-01
1613 2011-11-02 349,127,921 -1,038,000 16.65 2,097,318,000 185,037,798 0.530 2011-10-31
1614 2011-11-01 350,165,921 46,000 16.70 2,097,318,000 185,587,938 0.530 2011-10-28
1615 2011-10-31 350,119,921 597,000 16.69 2,097,318,000 175,059,961 0.500 2011-10-27
1616 2011-10-28 349,522,921 288,000 16.67 2,097,318,000 171,266,231 0.490 2011-10-26
1617 2011-10-25 349,234,921 150,000 16.65 2,097,318,000 171,125,111 0.490 2011-10-21
1618 2011-10-24 349,084,921 54,000 16.64 2,097,318,000 174,542,461 0.500 2011-10-20
1619 2011-10-21 349,030,921 72,000 16.64 2,097,318,000 178,005,770 0.510 2011-10-19
1620 2011-10-20 348,958,921 -172,000 16.64 2,097,318,000 172,734,666 0.495 2011-10-18
1621 2011-10-19 349,130,921 508,000 16.65 2,097,318,000 181,548,079 0.520 2011-10-17
1622 2011-10-18 348,622,921 -40,000 16.62 2,097,318,000 169,082,117 0.485 2011-10-14
1623 2011-10-17 348,662,921 -350,000 16.62 2,097,318,000 165,614,887 0.475 2011-10-13
1624 2011-10-14 349,012,921 252,000 16.64 2,097,318,000 157,055,814 0.450 2011-10-12
1625 2011-10-13 348,760,921 -116,000 16.63 2,097,318,000 167,405,242 0.480 2011-10-11
1626 2011-10-12 348,876,921 40,000 16.63 2,097,318,000 163,972,153 0.470 2011-10-10
1627 2011-10-11 348,836,921 632,000 16.63 2,097,318,000 162,209,168 0.465 2011-10-07
1628 2011-10-10 348,204,921 -166,000 16.60 2,097,318,000 163,656,313 0.470 2011-10-06
1629 2011-10-07 348,370,921 78,000 16.61 2,097,318,000 172,443,606 0.495 2011-10-04
1630 2011-10-04 348,292,921 20,000 16.61 2,097,318,000 191,561,107 0.550 2011-09-30
1631 2011-10-03 348,272,921 180,000 16.61 2,097,318,000 181,101,919 0.520 2011-09-28
1632 2011-09-30 348,092,921 416,000 16.60 2,097,318,000 194,932,036 0.560 2011-09-27
1633 2011-09-28 347,676,921 16,000 16.58 2,097,318,000 173,838,461 0.500 2011-09-26
1634 2011-09-27 347,660,921 1,834,000 16.58 2,097,318,000 191,213,507 0.550 2011-09-23
1635 2011-09-26 345,826,921 38,000 16.49 2,097,318,000 186,746,537 0.540 2011-09-22
1636 2011-09-23 345,788,921 50,000 16.49 2,097,318,000 190,183,907 0.550 2011-09-21
1637 2011-09-22 345,738,921 -124,000 16.48 2,097,318,000 193,613,796 0.560 2011-09-20
1638 2011-09-21 345,862,921 126,000 16.49 2,097,318,000 200,600,494 0.580 2011-09-19
1639 2011-09-20 345,736,921 14,000 16.48 2,097,318,000 203,984,783 0.590 2011-09-16
1640 2011-09-19 345,722,921 110,000 16.48 2,097,318,000 210,890,982 0.610 2011-09-15
1641 2011-09-16 345,612,921 -302,000 16.48 2,097,318,000 203,911,623 0.590 2011-09-14
1642 2011-09-15 345,914,921 -132,000 16.49 2,097,318,000 228,303,848 0.660 2011-09-12
1643 2011-09-12 346,046,921 -438,000 16.50 2,097,318,000 242,232,845 0.700 2011-09-08
1644 2011-09-08 346,484,921 482,000 16.52 2,097,318,000 256,398,842 0.740 2011-09-06
1645 2011-09-07 346,002,921 118,000 16.50 2,097,318,000 259,502,191 0.750 2011-09-05
1646 2011-09-06 345,884,921 160,000 16.49 2,097,318,000 259,413,691 0.750 2011-09-02
1647 2011-09-05 345,724,921 34,000 16.48 2,097,318,000 266,208,189 0.770 2011-09-01
1648 2011-09-02 345,690,921 -10,000 16.48 2,097,318,000 269,638,918 0.780 2011-08-31
1649 2011-08-31 345,700,921 -30,000 16.48 2,097,318,000 262,732,700 0.760 2011-08-29
1650 2011-08-30 345,730,921 6,000 16.48 2,097,318,000 252,383,572 0.730 2011-08-26
1651 2011-08-29 345,724,921 302,000 16.48 2,097,318,000 266,208,189 0.770 2011-08-25
1652 2011-08-26 345,422,921 60,000 16.47 2,097,318,000 255,612,962 0.740 2011-08-24
1653 2011-08-25 345,362,921 -150,000 16.47 2,097,318,000 252,114,932 0.730 2011-08-23
1654 2011-08-24 345,512,921 276,000 16.47 2,097,318,000 252,224,432 0.730 2011-08-22
1655 2011-08-23 345,236,921 12,000 16.46 2,097,318,000 252,022,952 0.730 2011-08-19
1656 2011-08-22 345,224,921 180,000 16.46 2,097,318,000 272,727,688 0.790 2011-08-18
1657 2011-08-18 345,044,921 342,000 16.45 2,097,318,000 276,035,937 0.800 2011-08-16
1658 2011-08-17 344,702,921 132,000 16.44 2,097,318,000 265,421,249 0.770 2011-08-15
1659 2011-08-16 344,570,921 144,000 16.43 2,097,318,000 254,982,482 0.740 2011-08-12
1660 2011-08-15 344,426,921 151,000 16.42 2,097,318,000 254,875,922 0.740 2011-08-11
1661 2011-08-12 344,275,921 264,000 16.42 2,097,318,000 251,321,422 0.730 2011-08-10
1662 2011-08-11 344,011,921 168,000 16.40 2,097,318,000 247,688,583 0.720 2011-08-09
1663 2011-08-10 343,843,921 -568,000 16.39 2,097,318,000 247,567,623 0.720 2011-08-08
1664 2011-08-09 344,411,921 -214,000 16.42 2,097,318,000 268,641,298 0.780 2011-08-05
1665 2011-08-08 344,625,921 -160,000 16.43 2,097,318,000 272,254,478 0.790 2011-08-04
1666 2011-08-05 344,785,921 -86,000 16.44 2,097,318,000 293,068,033 0.850 2011-08-03
1667 2011-08-03 344,871,921 24,000 16.44 2,097,318,000 275,897,537 0.800 2011-08-01
1668 2011-08-02 344,847,921 -583,000 16.44 2,097,318,000 279,326,816 0.810 2011-07-29
1669 2011-07-29 345,430,921 -2,000 16.47 2,097,318,000 283,253,355 0.820 2011-07-27
1670 2011-07-26 345,432,921 272,000 16.47 2,097,318,000 283,254,995 0.820 2011-07-22
1671 2011-07-25 345,160,921 392,000 16.46 2,097,318,000 283,031,955 0.820 2011-07-21
1672 2011-07-22 344,768,921 40,000 16.44 2,097,318,000 282,710,515 0.820 2011-07-20
1673 2011-07-21 344,728,921 26,000 16.44 2,097,318,000 282,677,715 0.820 2011-07-19
1674 2011-07-20 344,702,921 -168,000 16.44 2,097,318,000 275,762,337 0.800 2011-07-18
1675 2011-07-19 344,870,921 242,000 16.44 2,097,318,000 286,242,864 0.830 2011-07-15
1676 2011-07-18 344,628,921 220,000 16.43 2,097,318,000 296,380,872 0.860 2011-07-14
1677 2011-07-15 344,408,921 104,000 16.42 2,097,318,000 296,191,672 0.860 2011-07-13
1678 2011-07-13 344,304,921 22,000 16.42 2,097,318,000 302,988,330 0.880 2011-07-11
1679 2011-07-12 344,282,921 26,000 16.42 2,097,318,000 306,411,800 0.890 2011-07-08
1680 2011-07-08 344,256,921 -6,000 16.41 2,097,318,000 309,831,229 0.900 2011-07-06
1681 2011-07-07 344,262,921 98,000 16.41 2,097,318,000 309,836,629 0.900 2011-07-05
1682 2011-07-06 344,164,921 20,000 16.41 2,097,318,000 309,748,429 0.900 2011-07-04
1683 2011-07-05 344,144,921 28,000 16.41 2,097,318,000 306,288,980 0.890 2011-06-30
1684 2011-07-04 344,116,921 300,000 16.41 2,097,318,000 309,705,229 0.900 2011-06-29
1685 2011-06-30 343,816,921 96,000 16.39 2,097,318,000 305,997,060 0.890 2011-06-28
1686 2011-06-29 343,720,921 1,234,000 16.39 2,097,318,000 309,348,829 0.900 2011-06-27
1687 2011-06-28 342,486,921 -60,000 16.33 2,097,318,000 308,238,229 0.900 2011-06-24
1688 2011-06-27 342,546,921 38,000 16.33 2,097,318,000 304,866,760 0.890 2011-06-23
1689 2011-06-23 342,508,921 1,030,000 16.33 2,097,318,000 308,258,029 0.900 2011-06-21
1690 2011-06-22 341,478,921 -218,000 16.28 2,097,318,000 307,331,029 0.900 2011-06-20
1691 2011-06-21 341,696,921 1,864,000 16.29 2,097,318,000 307,527,229 0.900 2011-06-17
1692 2011-06-20 339,832,921 526,000 16.20 2,097,318,000 305,849,629 0.900 2011-06-16
1693 2011-06-17 339,306,921 1,516,000 16.18 2,097,318,000 305,376,229 0.900 2011-06-15
1694 2011-06-16 337,790,921 806,000 16.11 2,097,318,000 293,878,101 0.870 2011-06-14
1695 2011-06-15 336,984,921 3,950,000 16.07 2,097,318,000 286,437,183 0.850 2011-06-13
1696 2011-06-14 333,034,921 20,000 15.88 2,097,318,000 323,043,873 0.970 2011-06-10
1697 2011-06-13 333,014,921 992,000 15.88 2,097,318,000 319,694,324 0.960 2011-06-09
1698 2011-06-10 332,022,921 1,876,000 15.83 2,097,318,000 318,742,004 0.960 2011-06-08
1699 2011-06-09 330,146,921 -756,000 15.74 2,097,318,000 320,242,513 0.970 2011-06-07
1700 2011-06-08 330,902,921 30,000 15.78 2,097,318,000 330,902,921 1.000 2011-06-03
1701 2011-06-07 330,872,921 270,000 15.78 2,097,318,000 340,799,109 1.030 2011-06-02
1702 2011-06-03 330,602,921 -912,000 15.76 2,097,318,000 330,602,921 1.000 2011-06-01
1703 2011-06-02 331,514,921 4,000 15.81 2,097,318,000 338,145,219 1.020 2011-05-31
1704 2011-06-01 331,510,921 196,000 15.81 2,097,318,000 331,510,921 1.000 2011-05-30
1705 2011-05-31 331,314,921 -96,000 15.80 2,097,318,000 328,001,772 0.990 2011-05-27
1706 2011-05-30 331,410,921 -80,000 15.80 2,097,318,000 331,410,921 1.000 2011-05-26
1707 2011-05-27 331,490,921 -130,000 15.81 2,097,318,000 328,176,012 0.990 2011-05-25
1708 2011-05-26 331,620,921 780,000 15.81 2,097,318,000 338,253,339 1.020 2011-05-24
1709 2011-05-25 330,840,921 -800,000 15.77 2,097,318,000 334,149,330 1.010 2011-05-23
1710 2011-05-24 331,640,921 340,000 15.81 2,097,318,000 348,222,967 1.050 2011-05-20
1711 2011-05-23 331,300,921 444,000 15.80 2,097,318,000 354,491,985 1.070 2011-05-19
1712 2011-05-20 330,856,921 -140,000 15.78 2,097,318,000 367,251,182 1.110 2011-05-18
1713 2011-05-19 330,996,921 -220,000 15.78 2,097,318,000 367,406,582 1.110 2011-05-17
1714 2011-05-16 331,216,921 378,000 15.80 2,096,068,000 374,275,121 1.130 2011-05-12
1715 2011-05-13 330,838,921 138,000 15.78 2,096,068,000 363,922,813 1.100 2011-05-11
1716 2011-05-12 330,700,921 -90,000 15.78 2,096,068,000 363,771,013 1.100 2011-05-09
1717 2011-05-11 330,790,921 -20,000 15.78 2,096,068,000 367,177,922 1.110 2011-05-06
1718 2011-05-09 330,810,921 -140,000 15.78 2,096,068,000 363,892,013 1.100 2011-05-05
1719 2011-05-06 330,950,921 40,000 15.79 2,096,068,000 367,355,522 1.110 2011-05-04
1720 2011-05-05 330,910,921 30,000 15.79 2,096,068,000 373,929,341 1.130 2011-05-03
1721 2011-05-04 330,880,921 170,000 15.79 2,096,068,000 367,277,822 1.110 2011-04-29
1722 2011-05-03 330,710,921 22,000 15.78 2,096,068,000 370,396,232 1.120 2011-04-28
1723 2011-04-27 330,688,921 -182,000 15.78 2,096,068,000 373,678,481 1.130 2011-04-21
1724 2011-04-26 330,870,921 -76,000 15.79 2,096,068,000 373,884,141 1.130 2011-04-20
1725 2011-04-21 330,946,921 850,000 15.79 2,096,068,000 370,660,552 1.120 2011-04-19
1726 2011-04-20 330,096,921 700,000 15.75 2,096,068,000 376,310,490 1.140 2011-04-18
1727 2011-04-19 329,396,921 348,000 15.71 2,096,068,000 372,218,521 1.130 2011-04-15
1728 2011-04-18 329,048,921 228,000 15.70 2,096,068,000 368,534,792 1.120 2011-04-14
1729 2011-04-15 328,820,921 170,000 15.69 2,096,068,000 364,991,222 1.110 2011-04-13
1730 2011-04-14 328,650,921 72,000 15.68 2,096,068,000 368,089,032 1.120 2011-04-12
1731 2011-04-13 328,578,921 210,000 15.68 2,096,068,000 374,579,970 1.140 2011-04-11
1732 2011-04-11 328,368,921 26,000 15.67 2,096,068,000 374,340,570 1.140 2011-04-07
1733 2011-04-08 328,342,921 -191,000 15.66 2,096,068,000 377,594,359 1.150 2011-04-06
1734 2011-04-07 328,533,921 36,000 15.67 2,096,068,000 377,814,009 1.150 2011-04-04
1735 2011-04-06 328,497,921 -537,000 15.67 2,096,068,000 377,772,609 1.150 2011-04-01
1736 2011-04-04 329,034,921 -45,000 15.70 2,096,068,000 378,390,159 1.150 2011-03-31
1737 2011-04-01 329,079,921 -16,000 15.70 2,096,068,000 401,477,504 1.220 2011-03-30
1738 2011-03-31 329,095,921 -24,000 15.70 2,096,068,000 391,624,146 1.190 2011-03-29
1739 2011-03-30 329,119,921 10,000 15.70 2,096,068,000 394,943,905 1.200 2011-03-28
1740 2011-03-29 329,109,921 54,000 15.70 2,096,068,000 394,931,905 1.200 2011-03-25
1741 2011-03-28 329,055,921 -668,000 15.70 2,096,068,000 404,738,783 1.230 2011-03-24
1742 2011-03-25 329,723,921 1,236,000 15.73 2,096,068,000 398,965,944 1.210 2011-03-23
1743 2011-03-24 328,487,921 -2,000 15.67 2,096,068,000 387,615,747 1.180 2011-03-22
1744 2011-03-23 328,489,921 1,838,000 15.67 2,096,068,000 390,903,006 1.190 2011-03-21
1745 2011-03-22 326,651,921 108,000 15.58 2,096,068,000 372,383,190 1.140 2011-03-18
1746 2011-03-21 326,543,921 2,000 15.58 2,096,068,000 375,525,509 1.150 2011-03-17
1747 2011-03-18 326,541,921 1,509,000 15.58 2,096,068,000 378,788,628 1.160 2011-03-16
1748 2011-03-17 325,032,921 462,000 15.51 2,096,068,000 354,285,884 1.090 2011-03-15
1749 2011-03-16 324,570,921 1,087,700 15.48 2,096,068,000 373,256,559 1.150 2011-03-14
1750 2011-03-15 323,483,221 71,600 15.43 2,096,068,000 375,240,536 1.160 2011-03-11
1751 2011-03-14 323,411,621 160,000 15.43 2,096,068,000 375,157,480 1.160 2011-03-10
1752 2011-03-11 323,251,621 -1,145,300 15.42 2,096,068,000 381,436,913 1.180 2011-03-09
1753 2011-03-10 324,396,921 -298,000 15.48 2,096,068,000 379,544,398 1.170 2011-03-08
1754 2011-03-09 324,694,921 -48,000 15.49 2,096,068,000 379,893,058 1.170 2011-03-07
1755 2011-03-08 324,742,921 -210,000 15.49 2,096,068,000 379,949,218 1.170 2011-03-04
1756 2011-03-07 324,952,921 414,000 15.50 2,096,068,000 380,194,918 1.170 2011-03-03
1757 2011-03-04 324,538,921 248,000 15.48 2,096,068,000 376,465,148 1.160 2011-03-02
1758 2011-03-03 324,290,921 -156,400 15.47 2,096,068,000 376,177,468 1.160 2011-03-01
1759 2011-03-02 324,447,321 165,700 15.48 2,096,068,000 382,847,839 1.180 2011-02-28
1760 2011-03-01 324,281,621 -178,200 15.47 2,096,068,000 379,409,497 1.170 2011-02-25
1761 2011-02-28 324,459,821 966,000 15.48 2,096,068,000 379,617,991 1.170 2011-02-24
1762 2011-02-25 323,493,821 -112,000 15.43 2,096,068,000 384,957,647 1.190 2011-02-23
1763 2011-02-24 323,605,821 170,000 15.44 2,096,068,000 388,326,985 1.200 2011-02-22
1764 2011-02-23 323,435,821 -221,095 15.43 2,096,068,000 394,591,702 1.220 2011-02-21
1765 2011-02-22 323,656,916 -224,000 15.44 2,096,068,000 398,098,007 1.230 2011-02-18
1766 2011-02-21 323,880,916 -746,000 15.45 2,096,068,000 395,134,718 1.220 2011-02-17
1767 2011-02-18 324,626,916 10,000 15.49 2,096,068,000 399,291,107 1.230 2011-02-16
1768 2011-02-17 324,616,916 -120,000 15.49 2,096,068,000 399,278,807 1.230 2011-02-15
1769 2011-02-16 324,736,916 -220,000 15.49 2,096,068,000 396,179,038 1.220 2011-02-14
1770 2011-02-15 324,956,916 -1,170,000 15.50 2,096,068,000 399,697,007 1.230 2011-02-11
1771 2011-02-14 326,126,916 36,000 15.56 2,096,068,000 404,397,376 1.240 2011-02-10
1772 2011-02-11 326,090,916 614,000 15.56 2,096,068,000 407,613,645 1.250 2011-02-09
1773 2011-02-10 325,476,916 686,000 15.53 2,096,068,000 423,119,991 1.300 2011-02-08
1774 2011-02-09 324,790,916 316,000 15.50 2,096,068,000 412,484,463 1.270 2011-02-07
1775 2011-02-08 324,474,916 377,500 15.48 2,096,068,000 408,838,394 1.260 2011-02-01
1776 2011-02-07 324,097,416 -50,000 15.46 2,096,068,000 405,121,770 1.250 2011-01-31
1777 2011-02-01 324,147,416 30,000 15.46 2,096,068,000 411,667,218 1.270 2011-01-28
1778 2011-01-31 324,117,416 -81,000 15.46 2,096,068,000 411,629,118 1.270 2011-01-27
1779 2011-01-28 324,198,416 307,100 15.47 2,096,068,000 414,973,972 1.280 2011-01-26
1780 2011-01-27 323,891,316 857,600 15.45 2,096,068,000 417,819,798 1.290 2011-01-25
1781 2011-01-26 323,033,716 42,000 15.41 2,096,068,000 416,713,494 1.290 2011-01-24
1782 2011-01-25 322,991,716 470,500 15.41 2,096,068,000 423,119,148 1.310 2011-01-21
1783 2011-01-24 322,521,216 193,800 15.39 2,096,068,000 428,953,217 1.330 2011-01-20
1784 2011-01-21 322,327,416 -462,000 15.38 2,096,068,000 438,365,286 1.360 2011-01-19
1785 2011-01-20 322,789,416 -70,300 15.40 2,096,068,000 432,537,817 1.340 2011-01-18
1786 2011-01-19 322,859,716 -1,478,000 15.40 2,096,068,000 435,860,617 1.350 2011-01-17
1787 2011-01-18 324,337,716 -1,200 15.47 2,096,068,000 421,639,031 1.300 2011-01-14
1788 2011-01-17 324,338,916 181,500 15.47 2,096,068,000 421,640,591 1.300 2011-01-13
1789 2011-01-14 324,157,416 -268,000 15.47 2,095,728,000 411,679,918 1.270 2011-01-12
1790 2011-01-13 324,425,416 236,000 15.48 2,095,728,000 412,020,278 1.270 2011-01-11
1791 2011-01-12 324,189,416 -400,000 15.47 2,095,728,000 414,962,452 1.280 2011-01-10
1792 2011-01-11 324,589,416 46,000 15.49 2,095,728,000 421,966,241 1.300 2011-01-07
1793 2011-01-10 324,543,416 -22,000 15.49 2,095,728,000 412,170,138 1.270 2011-01-06
1794 2011-01-07 324,565,416 144,000 15.49 2,095,728,000 418,689,387 1.290 2011-01-05
1795 2011-01-06 324,421,416 -396,000 15.48 2,095,728,000 421,747,841 1.300 2011-01-04
1796 2011-01-05 324,817,416 -224,000 15.50 2,095,728,000 412,518,118 1.270 2011-01-03
1797 2011-01-04 325,041,416 -382,000 15.51 2,095,728,000 412,802,598 1.270 2010-12-30
1798 2011-01-03 325,423,416 -108,000 15.53 2,095,728,000 410,033,504 1.260 2010-12-29
1799 2010-12-30 325,531,416 -62,000 15.53 2,095,728,000 410,169,584 1.260 2010-12-28
1800 2010-12-29 325,593,416 678,000 15.54 2,095,728,000 413,503,638 1.270 2010-12-23
1801 2010-12-28 324,915,416 262,000 15.50 2,095,728,000 419,140,887 1.290 2010-12-22
1802 2010-12-23 324,653,416 -162,000 15.49 2,095,728,000 415,556,372 1.280 2010-12-21
1803 2010-12-22 324,815,416 -218,000 15.50 2,095,728,000 406,019,270 1.250 2010-12-20
1804 2010-12-20 325,033,416 232,000 15.51 2,095,728,000 406,291,770 1.250 2010-12-16
1805 2010-12-17 324,801,416 60,000 15.50 2,095,728,000 415,745,812 1.280 2010-12-15
1806 2010-12-16 324,741,416 2,456,000 15.50 2,095,728,000 418,916,427 1.290 2010-12-14
1807 2010-12-15 322,285,416 42,000 15.38 2,095,728,000 415,748,187 1.290 2010-12-13
1808 2010-12-14 322,243,416 262,000 15.38 2,095,728,000 415,694,007 1.290 2010-12-10
1809 2010-12-13 321,981,416 -72,000 15.36 2,095,728,000 425,015,469 1.320 2010-12-09
1810 2010-12-10 322,053,416 -736,000 15.37 2,095,728,000 425,110,509 1.320 2010-12-08
1811 2010-12-09 322,789,416 -2,338,000 15.40 2,095,728,000 432,537,817 1.340 2010-12-07
1812 2010-12-08 325,127,416 -2,316,000 15.51 2,095,728,000 432,419,463 1.330 2010-12-06
1813 2010-12-07 327,443,416 -156,000 15.62 2,095,728,000 419,127,572 1.280 2010-12-03
1814 2010-12-06 327,599,416 -736,000 15.63 2,095,728,000 425,879,241 1.300 2010-12-02
1815 2010-12-03 328,335,416 -654,000 15.67 2,095,728,000 439,969,457 1.340 2010-12-01
1816 2010-12-02 328,989,416 -1,008,000 15.70 2,095,728,000 450,715,500 1.370 2010-11-30
1817 2010-12-01 329,997,416 16,000 15.75 2,095,728,000 412,496,770 1.250 2010-11-29
1818 2010-11-30 329,981,416 -90,000 15.75 2,095,728,000 409,176,956 1.240 2010-11-26
1819 2010-11-29 330,071,416 -178,000 15.75 2,095,728,000 412,589,270 1.250 2010-11-25
1820 2010-11-26 330,249,416 -160,000 15.76 2,095,728,000 402,904,288 1.220 2010-11-24
1821 2010-11-25 330,409,416 -156,000 15.77 2,095,728,000 396,491,299 1.200 2010-11-23
1822 2010-11-24 330,565,416 -394,000 15.77 2,095,728,000 409,901,116 1.240 2010-11-22
1823 2010-11-23 330,959,416 -16,000 15.79 2,095,728,000 407,080,082 1.230 2010-11-19
1824 2010-11-22 330,975,416 -360,000 15.79 2,095,728,000 407,099,762 1.230 2010-11-18
1825 2010-11-19 331,335,416 204,000 15.81 2,095,728,000 400,915,853 1.210 2010-11-17
1826 2010-11-18 331,131,416 232,000 15.80 2,095,728,000 407,291,642 1.230 2010-11-16
1827 2010-11-17 330,899,416 -404,000 15.79 2,095,728,000 410,315,276 1.240 2010-11-15
1828 2010-11-16 331,303,416 128,000 15.81 2,095,728,000 410,816,236 1.240 2010-11-12
1829 2010-11-15 331,175,416 24,000 15.80 2,095,728,000 417,281,024 1.260 2010-11-11
1830 2010-11-12 331,151,416 -252,000 15.80 2,095,728,000 417,250,784 1.260 2010-11-10
1831 2010-11-11 331,403,416 -424,000 15.81 2,095,728,000 420,882,338 1.270 2010-11-09
1832 2010-11-10 331,827,416 90,000 15.83 2,095,728,000 421,420,818 1.270 2010-11-08
1833 2010-11-09 331,737,416 194,000 15.83 2,095,728,000 424,623,892 1.280 2010-11-05
1834 2010-11-08 331,543,416 22,000 15.82 2,095,728,000 421,060,138 1.270 2010-11-04
1835 2010-11-05 331,521,416 452,475 15.82 2,095,728,000 427,662,627 1.290 2010-11-03
1836 2010-11-04 331,068,941 599,025 15.80 2,095,728,000 420,457,555 1.270 2010-11-02
1837 2010-11-03 330,469,916 736,500 15.77 2,095,728,000 416,392,094 1.260 2010-11-01
1838 2010-11-02 329,733,416 126,000 15.73 2,095,728,000 418,761,438 1.270 2010-10-29
1839 2010-11-01 329,607,416 -100,000 15.73 2,095,728,000 418,601,418 1.270 2010-10-28
1840 2010-10-29 329,707,416 -339,000 15.73 2,095,728,000 418,728,418 1.270 2010-10-27
1841 2010-10-28 330,046,416 774,000 15.75 2,095,728,000 429,060,341 1.300 2010-10-26
1842 2010-10-27 329,272,416 -3,752,000 15.71 2,095,728,000 421,468,692 1.280 2010-10-25
1843 2010-10-26 333,024,416 -524,000 15.89 2,095,728,000 432,931,741 1.300 2010-10-22
1844 2010-10-25 333,548,416 812,000 15.92 2,095,728,000 430,277,457 1.290 2010-10-21
1845 2010-10-22 332,736,416 480,000 15.88 2,095,728,000 429,229,977 1.290 2010-10-20
1846 2010-10-21 332,256,416 -610,000 15.85 2,095,728,000 435,255,905 1.310 2010-10-19
1847 2010-10-20 332,866,416 -130,000 15.88 2,095,728,000 432,726,341 1.300 2010-10-18
1848 2010-10-19 332,996,416 -104,000 15.89 2,095,728,000 439,555,269 1.320 2010-10-15
1849 2010-10-18 333,100,416 200,000 15.89 2,095,728,000 436,361,545 1.310 2010-10-14
1850 2010-10-15 332,900,416 986,000 15.88 2,095,728,000 439,428,549 1.320 2010-10-13
1851 2010-10-14 331,914,416 -2,038,000 15.84 2,095,728,000 441,446,173 1.330 2010-10-12
1852 2010-10-13 333,952,416 732,000 15.93 2,095,728,000 420,780,044 1.260 2010-10-11
1853 2010-10-12 333,220,416 1,100,000 15.90 2,095,728,000 419,857,724 1.260 2010-10-08
1854 2010-10-11 332,120,416 268,000 15.85 2,095,728,000 421,792,928 1.270 2010-10-07
1855 2010-10-08 331,852,416 202,000 15.83 2,095,728,000 411,496,996 1.240 2010-10-06
1856 2010-10-07 331,650,416 -1,187,000 15.83 2,095,728,000 411,246,516 1.240 2010-10-05
1857 2010-10-06 332,837,416 114,000 15.88 2,095,728,000 419,375,144 1.260 2010-10-04
1858 2010-10-05 332,723,416 -65,000 15.88 2,095,728,000 419,231,504 1.260 2010-09-30
1859 2010-10-04 332,788,416 -1,048,000 15.88 2,095,728,000 415,985,520 1.250 2010-09-29
1860 2010-09-30 333,836,416 418,000 15.93 2,095,728,000 417,295,520 1.250 2010-09-28
1861 2010-09-29 333,418,416 -142,000 15.91 2,095,728,000 416,773,020 1.250 2010-09-27
1862 2010-09-28 333,560,416 80,000 15.92 2,095,728,000 426,957,332 1.280 2010-09-24
1863 2010-09-27 333,480,416 924,000 15.91 2,095,728,000 426,854,932 1.280 2010-09-22
1864 2010-09-24 332,556,416 -544,000 15.87 2,095,728,000 435,648,905 1.310 2010-09-21
1865 2010-09-22 333,100,416 -7,000 15.89 2,095,728,000 436,361,545 1.310 2010-09-20
1866 2010-09-21 333,107,416 144,000 15.89 2,095,728,000 429,708,567 1.290 2010-09-17
1867 2010-09-20 332,963,416 176,000 15.89 2,095,728,000 446,170,977 1.340 2010-09-16
1868 2010-09-17 332,787,416 -240,000 15.88 2,095,728,000 465,902,382 1.400 2010-09-15
1869 2010-09-16 333,027,416 -766,000 15.89 2,095,728,000 456,247,560 1.370 2010-09-14
1870 2010-09-15 333,793,416 156,000 15.93 2,095,728,000 433,931,441 1.300 2010-09-13
1871 2010-09-14 333,637,416 -130,000 15.92 2,095,728,000 427,055,892 1.280 2010-09-10
1872 2010-09-13 333,767,416 188,000 15.93 2,095,728,000 427,222,292 1.280 2010-09-09
1873 2010-09-10 333,579,416 -1,034,000 15.92 2,095,728,000 426,981,652 1.280 2010-09-08
1874 2010-09-09 334,613,416 980,000 15.97 2,095,728,000 421,612,904 1.260 2010-09-07
1875 2010-09-08 333,633,416 -122,000 15.92 2,095,728,000 417,041,770 1.250 2010-09-06
1876 2010-09-07 333,755,416 1,686,000 15.93 2,095,728,000 417,194,270 1.250 2010-09-03
1877 2010-09-06 332,069,416 1,920,000 15.85 2,095,728,000 421,728,158 1.270 2010-09-02
1878 2010-09-03 330,149,416 646,000 15.75 2,095,728,000 402,782,288 1.220 2010-09-01
1879 2010-09-02 329,503,416 48,000 15.72 2,095,728,000 395,404,099 1.200 2010-08-31
1880 2010-09-01 329,455,416 6,000 15.72 2,095,728,000 411,819,270 1.250 2010-08-30
1881 2010-08-31 329,449,416 888,000 15.72 2,095,728,000 405,222,782 1.230 2010-08-27
1882 2010-08-30 328,561,416 -1,128,624 15.68 2,095,728,000 410,701,770 1.250 2010-08-26
1883 2010-08-27 329,690,040 -246,000 15.73 2,095,728,000 415,409,450 1.260 2010-08-25
1884 2010-08-26 329,936,040 38,000 15.74 2,095,728,000 422,318,131 1.280 2010-08-24
1885 2010-08-25 329,898,040 925,000 15.74 2,095,728,000 415,671,530 1.260 2010-08-23
1886 2010-08-24 328,973,040 -124,000 15.70 2,095,728,000 424,375,222 1.290 2010-08-20
1887 2010-08-23 329,097,040 -90,000 15.70 2,095,728,000 427,826,152 1.300 2010-08-19
1888 2010-08-20 329,187,040 300,000 15.71 2,095,728,000 424,651,282 1.290 2010-08-18
1889 2010-08-19 328,887,040 -365,000 15.69 2,095,728,000 420,975,411 1.280 2010-08-17
1890 2010-08-18 329,252,040 -648,000 15.71 2,095,728,000 424,735,132 1.290 2010-08-16
1891 2010-08-17 329,900,040 -388,000 15.74 2,095,728,000 428,870,052 1.300 2010-08-13
1892 2010-08-16 330,288,040 -11,306,000 15.76 2,095,728,000 432,677,332 1.310 2010-08-12
1893 2010-08-13 341,594,040 -146,000 16.30 2,095,728,000 444,072,252 1.300 2010-08-11
1894 2010-08-12 341,740,040 -349,000 16.31 2,095,728,000 440,844,652 1.290 2010-08-10
1895 2010-08-10 342,089,040 16,000 16.32 2,095,728,000 448,136,642 1.310 2010-08-06
1896 2010-08-09 342,073,040 -18,000 16.32 2,095,728,000 444,694,952 1.300 2010-08-05
1897 2010-08-06 342,091,040 -6,000 16.32 2,095,728,000 444,718,352 1.300 2010-08-04
1898 2010-08-05 342,097,040 -48,000 16.32 2,095,728,000 441,305,182 1.290 2010-08-03
1899 2010-08-04 342,145,040 -11,000 16.33 2,095,728,000 448,210,002 1.310 2010-08-02
1900 2010-08-03 342,156,040 -940,000 16.33 2,095,728,000 444,802,852 1.300 2010-07-30
1901 2010-08-02 343,096,040 -94,000 16.37 2,095,728,000 446,024,852 1.300 2010-07-29
1902 2010-07-30 343,190,040 1,006,000 16.38 2,095,728,000 442,715,152 1.290 2010-07-28
1903 2010-07-29 342,184,040 -965,000 16.33 2,095,728,000 434,573,731 1.270 2010-07-27
1904 2010-07-28 343,149,040 -102,000 16.37 2,095,728,000 428,936,300 1.250 2010-07-26
1905 2010-07-27 343,251,040 -22,000 16.38 2,095,728,000 422,198,779 1.230 2010-07-23
1906 2010-07-26 343,273,040 -133,000 16.38 2,095,728,000 432,524,030 1.260 2010-07-22
1907 2010-07-23 343,406,040 24,000 16.39 2,095,728,000 425,823,490 1.240 2010-07-21
1908 2010-07-22 343,382,040 366,000 16.38 2,095,728,000 422,359,909 1.230 2010-07-20
1909 2010-07-21 343,016,040 -136,000 16.37 2,095,728,000 415,049,408 1.210 2010-07-19
1910 2010-07-20 343,152,040 32,000 16.37 2,095,728,000 415,213,968 1.210 2010-07-16
1911 2010-07-19 343,120,040 168,000 16.37 2,095,728,000 404,881,647 1.180 2010-07-15
1912 2010-07-16 342,952,040 278,000 16.36 2,095,728,000 408,112,928 1.190 2010-07-14
1913 2010-07-15 342,674,040 364,000 16.35 2,095,728,000 400,928,627 1.170 2010-07-13
1914 2010-07-14 342,310,040 -90,000 16.33 2,095,728,000 390,233,446 1.140 2010-07-12
1915 2010-07-13 342,400,040 -84,000 16.34 2,095,728,000 393,760,046 1.150 2010-07-09
1916 2010-07-12 342,484,040 66,000 16.34 2,095,728,000 387,006,965 1.130 2010-07-08
1917 2010-07-09 342,418,040 -56,000 16.34 2,095,728,000 383,508,205 1.120 2010-07-07
1918 2010-07-08 342,474,040 44,000 16.34 2,095,728,000 386,995,665 1.130 2010-07-06
1919 2010-07-07 342,430,040 136,000 16.34 2,095,728,000 380,097,344 1.110 2010-07-05
1920 2010-07-06 342,294,040 -114,000 16.33 2,095,728,000 386,792,265 1.130 2010-07-02
1921 2010-07-05 342,408,040 191,000 16.34 2,095,728,000 397,193,326 1.160 2010-06-30
1922 2010-07-02 342,217,040 -194,000 16.33 2,095,728,000 396,971,766 1.160 2010-06-29
1923 2010-06-30 342,411,040 74,000 16.34 2,095,728,000 400,620,917 1.170 2010-06-28
1924 2010-06-29 342,337,040 -2,512,000 16.33 2,095,728,000 403,957,707 1.180 2010-06-25
1925 2010-06-28 344,849,040 198,000 16.45 2,095,728,000 427,612,810 1.240 2010-06-24
1926 2010-06-25 344,651,040 72,000 16.45 2,095,728,000 413,581,248 1.200 2010-06-23
1927 2010-06-24 344,579,040 -91,000 16.44 2,095,728,000 416,940,638 1.210 2010-06-22
1928 2010-06-23 344,670,040 -236,000 16.45 2,095,728,000 420,497,449 1.220 2010-06-21
1929 2010-06-22 344,906,040 -448,000 16.46 2,095,728,000 420,785,369 1.220 2010-06-18
1930 2010-06-18 345,354,040 70,000 16.48 2,095,728,000 421,331,929 1.220 2010-06-15
1931 2010-06-17 345,284,040 20,000 16.48 2,095,728,000 424,699,369 1.230 2010-06-14
1932 2010-06-15 345,264,040 -94,000 16.47 2,095,728,000 410,864,208 1.190 2010-06-11
1933 2010-06-14 345,358,040 2,000 16.48 2,095,728,000 410,976,068 1.190 2010-06-10
1934 2010-06-11 345,356,040 70,000 16.48 2,095,728,000 424,787,929 1.230 2010-06-09
1935 2010-06-10 345,286,040 -22,000 16.48 2,095,728,000 417,796,108 1.210 2010-06-08
1936 2010-06-08 345,308,040 -2,000 16.48 2,095,728,000 438,541,211 1.270 2010-06-04
1937 2010-06-07 345,310,040 136,000 16.48 2,095,728,000 431,637,550 1.250 2010-06-03
1938 2010-06-04 345,174,040 -110,000 16.47 2,095,728,000 414,208,848 1.200 2010-06-02
1939 2010-06-03 345,284,040 -1,668,000 16.48 2,095,728,000 424,699,369 1.230 2010-06-01
1940 2010-06-02 346,952,040 -14,000 16.56 2,095,728,000 423,281,489 1.220 2010-05-31
1941 2010-06-01 346,966,040 -80,000 16.56 2,095,728,000 416,359,248 1.200 2010-05-28
1942 2010-05-31 347,046,040 921,000 16.56 2,095,728,000 426,866,629 1.230 2010-05-27
1943 2010-05-28 346,125,040 -1,094,000 16.52 2,095,728,000 408,427,547 1.180 2010-05-26
1944 2010-05-27 347,219,040 18,000 16.57 2,095,728,000 413,190,658 1.190 2010-05-25
1945 2010-05-26 347,201,040 6,000 16.57 2,095,728,000 430,529,290 1.240 2010-05-24
1946 2010-05-25 347,195,040 541,000 16.57 2,095,728,000 406,218,197 1.170 2010-05-20
1947 2010-05-24 346,654,040 1,134,000 16.54 2,095,728,000 422,917,929 1.220 2010-05-19
1948 2010-05-20 345,520,040 -58,000 16.49 2,095,728,000 431,900,050 1.250 2010-05-18
1949 2010-05-19 345,578,040 357,000 16.49 2,095,728,000 425,060,989 1.230 2010-05-17
1950 2010-05-18 345,221,040 -21,000 16.47 2,095,728,000 441,882,931 1.280 2010-05-14
1951 2010-05-17 345,242,040 -37,000 16.47 2,095,728,000 435,004,970 1.260 2010-05-13
1952 2010-05-14 345,279,040 -244,000 16.48 2,095,728,000 431,598,800 1.250 2010-05-12
1953 2010-05-13 345,523,040 -60,000 16.49 2,095,728,000 445,724,722 1.290 2010-05-11
1954 2010-05-12 345,583,040 -204,000 16.49 2,095,728,000 473,448,765 1.370 2010-05-10
1955 2010-05-11 345,787,040 4,000 16.51 2,094,478,000 470,270,374 1.360 2010-05-07
1956 2010-05-10 345,783,040 188,000 16.51 2,094,148,000 473,722,765 1.370 2010-05-06
1957 2010-05-07 345,595,040 376,000 16.50 2,094,148,000 487,289,006 1.410 2010-05-05
1958 2010-05-06 345,219,040 -4,000 16.48 2,094,148,000 500,567,608 1.450 2010-05-04
1959 2010-05-05 345,223,040 2,646,000 16.49 2,094,148,000 493,668,947 1.430 2010-05-03
1960 2010-05-04 342,577,040 -11,151 16.36 2,094,148,000 489,885,167 1.430 2010-04-30
1961 2010-05-03 342,588,191 606,000 16.36 2,094,148,000 496,752,877 1.450 2010-04-29
1962 2010-04-30 341,982,191 -291,000 16.33 2,094,148,000 495,874,177 1.450 2010-04-28
1963 2010-04-29 342,273,191 44,000 16.34 2,094,148,000 506,564,323 1.480 2010-04-27
1964 2010-04-28 342,229,191 -335,000 16.34 2,094,148,000 513,343,787 1.500 2010-04-26
1965 2010-04-27 342,564,191 222,000 16.36 2,094,148,000 506,995,003 1.480 2010-04-23
1966 2010-04-26 342,342,191 -1,506,000 16.35 2,094,148,000 503,243,021 1.470 2010-04-22
1967 2010-04-23 343,848,191 -30,000 16.42 2,094,148,000 502,018,359 1.460 2010-04-21
1968 2010-04-22 343,878,191 -188,000 16.42 2,094,148,000 491,745,813 1.430 2010-04-20
1969 2010-04-21 344,066,191 58,000 16.43 2,094,148,000 498,895,977 1.450 2010-04-19
1970 2010-04-20 344,008,191 128,000 16.43 2,094,148,000 505,692,041 1.470 2010-04-16
1971 2010-04-19 343,880,191 -104,000 16.42 2,094,148,000 512,381,485 1.490 2010-04-15
1972 2010-04-16 343,984,191 131,000 16.43 2,094,148,000 522,855,970 1.520 2010-04-14
1973 2010-04-15 343,853,191 -706,000 16.42 2,094,148,000 508,902,723 1.480 2010-04-13
1974 2010-04-14 344,559,191 512,000 16.45 2,094,148,000 520,284,378 1.510 2010-04-12
1975 2010-04-13 344,047,191 681,000 16.43 2,094,148,000 522,951,730 1.520 2010-04-09
1976 2010-04-12 343,366,191 -108,000 16.40 2,094,148,000 525,350,272 1.530 2010-04-08
1977 2010-04-09 343,474,191 132,000 16.40 2,094,148,000 508,341,803 1.480 2010-04-07
1978 2010-04-08 343,342,191 508,000 16.40 2,094,148,000 504,713,021 1.470 2010-04-01
1979 2010-04-07 342,834,191 810,000 16.37 2,094,148,000 493,681,235 1.440 2010-03-31
1980 2010-04-01 342,024,191 120,000 16.33 2,094,148,000 492,514,835 1.440 2010-03-30
1981 2010-03-31 341,904,191 -372,000 16.33 2,094,148,000 488,922,993 1.430 2010-03-29
1982 2010-03-30 342,276,191 224,000 16.34 2,094,148,000 482,609,429 1.410 2010-03-26
1983 2010-03-29 342,052,191 90,000 16.33 2,094,148,000 482,293,589 1.410 2010-03-25
1984 2010-03-26 341,962,191 -276,000 16.33 2,094,148,000 482,166,689 1.410 2010-03-24
1985 2010-03-25 342,238,191 -212,000 16.34 2,094,148,000 489,400,613 1.430 2010-03-23
1986 2010-03-24 342,450,191 428,000 16.35 2,094,148,000 465,732,260 1.360 2010-03-22
1987 2010-03-23 342,022,191 72,000 16.33 2,094,148,000 458,309,736 1.340 2010-03-19
1988 2010-03-22 341,950,191 -32,000 16.33 2,094,148,000 461,632,758 1.350 2010-03-18
1989 2010-03-19 341,982,191 -80,000 16.33 2,094,148,000 461,675,958 1.350 2010-03-17
1990 2010-03-18 342,062,191 -190,000 16.33 2,094,148,000 454,942,714 1.330 2010-03-16
1991 2010-03-17 342,252,191 70,000 16.34 2,094,148,000 451,772,892 1.320 2010-03-15
1992 2010-03-16 342,182,191 -20,000 16.34 2,094,148,000 455,102,314 1.330 2010-03-12
1993 2010-03-15 342,202,191 30,000 16.34 2,094,148,000 461,972,958 1.350 2010-03-11
1994 2010-03-12 342,172,191 46,000 16.34 2,094,148,000 465,354,180 1.360 2010-03-10
1995 2010-03-11 342,126,191 -156,000 16.34 2,094,148,000 458,449,096 1.340 2010-03-09
1996 2010-03-10 342,282,191 112,000 16.34 2,094,148,000 472,349,424 1.380 2010-03-08
1997 2010-03-09 342,170,191 24,000 16.34 2,094,148,000 472,194,864 1.380 2010-03-05
1998 2010-03-08 342,146,191 -265,737 16.34 2,094,148,000 468,740,282 1.370 2010-03-04
1999 2010-03-05 342,411,928 26,000 16.35 2,094,148,000 493,073,176 1.440 2010-03-03
2000 2010-03-04 342,385,928 -8,000 16.35 2,094,148,000 489,611,877 1.430 2010-03-02
2001 2010-03-03 342,393,928 80,000 16.35 2,094,148,000 469,079,681 1.370 2010-03-01
2002 2010-03-02 342,313,928 -310,000 16.35 2,094,148,000 468,970,081 1.370 2010-02-26
2003 2010-03-01 342,623,928 28,000 16.36 2,094,148,000 462,542,303 1.350 2010-02-25
2004 2010-02-26 342,595,928 138,000 16.36 2,094,148,000 459,078,544 1.340 2010-02-24
2005 2010-02-24 342,457,928 10,000 16.35 2,094,148,000 458,893,624 1.340 2010-02-22
2006 2010-02-23 342,447,928 70,000 16.35 2,094,148,000 455,455,744 1.330 2010-02-19
2007 2010-02-22 342,377,928 56,000 16.35 2,094,148,000 465,633,982 1.360 2010-02-18
2008 2010-02-19 342,321,928 -320,000 16.35 2,094,148,000 468,981,041 1.370 2010-02-17
2009 2010-02-18 342,641,928 -84,000 16.36 2,094,148,000 462,566,603 1.350 2010-02-12
2010 2010-02-17 342,725,928 -978,000 16.37 2,094,148,000 445,543,706 1.300 2010-02-11
2011 2010-02-12 343,703,928 1,108,000 16.41 2,094,148,000 439,941,028 1.280 2010-02-10
2012 2010-02-11 342,595,928 -80,000 16.36 2,094,148,000 431,670,869 1.260 2010-02-09
2013 2010-02-10 342,675,928 690,000 16.36 2,094,148,000 442,051,947 1.290 2010-02-08
2014 2010-02-09 341,985,928 12,000 16.33 2,094,148,000 444,581,706 1.300 2010-02-05
2015 2010-02-08 341,973,928 -70,000 16.33 2,094,148,000 461,664,803 1.350 2010-02-04
2016 2010-02-05 342,043,928 -69,168 16.33 2,094,148,000 468,600,181 1.370 2010-02-03
2017 2010-02-04 342,113,096 40,000 16.34 2,094,148,000 451,589,287 1.320 2010-02-02
2018 2010-02-03 342,073,096 294,000 16.33 2,094,148,000 451,536,487 1.320 2010-02-01
2019 2010-02-02 341,779,096 20,000 16.32 2,094,148,000 454,566,198 1.330 2010-01-29
2020 2010-02-01 341,759,096 66,000 16.32 2,094,148,000 451,122,007 1.320 2010-01-28
2021 2010-01-29 341,693,096 -280,000 16.32 2,094,148,000 447,617,956 1.310 2010-01-27
2022 2010-01-28 341,973,096 392,000 16.33 2,094,148,000 478,762,334 1.400 2010-01-26
2023 2010-01-27 341,581,096 84,000 16.31 2,094,148,000 495,292,589 1.450 2010-01-25
2024 2010-01-26 341,497,096 -256,000 16.31 2,094,148,000 508,830,673 1.490 2010-01-22
2025 2010-01-25 341,753,096 484,000 16.32 2,094,148,000 522,882,237 1.530 2010-01-21
2026 2010-01-22 341,269,096 1,696,000 16.30 2,094,148,000 511,903,644 1.500 2010-01-20
2027 2010-01-21 339,573,096 42,000 16.22 2,094,148,000 499,172,451 1.470 2010-01-19
2028 2010-01-20 339,531,096 -334,000 16.21 2,094,148,000 492,320,089 1.450 2010-01-18
2029 2010-01-19 339,865,096 48,000 16.23 2,094,148,000 462,216,531 1.360 2010-01-15
2030 2010-01-18 339,817,096 48,000 16.23 2,094,148,000 465,549,422 1.370 2010-01-14
2031 2010-01-15 339,769,096 42,000 16.22 2,094,148,000 448,495,207 1.320 2010-01-13
2032 2010-01-14 339,727,096 -422,000 16.22 2,094,148,000 475,617,934 1.400 2010-01-12
2033 2010-01-13 340,149,096 152,000 16.24 2,094,148,000 445,595,316 1.310 2010-01-11
2034 2010-01-12 339,997,096 -1,658,000 16.24 2,094,148,000 428,396,341 1.260 2010-01-08
2035 2010-01-11 341,655,096 20,000 16.31 2,094,148,000 437,318,523 1.280 2010-01-07
2036 2010-01-08 341,635,096 472,000 16.31 2,094,148,000 437,292,923 1.280 2010-01-06
2037 2010-01-07 341,163,096 -144,000 16.29 2,094,148,000 429,865,501 1.260 2010-01-05
2038 2010-01-06 341,307,096 40,000 16.30 2,094,148,000 423,220,799 1.240 2010-01-04
2039 2010-01-05 341,267,096 -22,000 16.30 2,094,148,000 433,409,212 1.270 2009-12-30
2040 2009-12-30 341,289,096 4,000 16.30 2,094,148,000 423,198,479 1.240 2009-12-28
2041 2009-12-29 341,285,096 198,000 16.30 2,094,148,000 430,019,221 1.260 2009-12-23
2042 2009-12-28 341,087,096 70,000 16.29 2,094,148,000 412,715,386 1.210 2009-12-22
2043 2009-12-23 341,017,096 -18,000 16.28 2,094,148,000 429,681,541 1.260 2009-12-21
2044 2009-12-22 341,035,096 -132,000 16.29 2,094,148,000 416,062,817 1.220 2009-12-18
2045 2009-12-21 341,167,096 -220,000 16.29 2,094,148,000 416,223,857 1.220 2009-12-17
2046 2009-12-18 341,387,096 -44,000 16.30 2,094,148,000 430,147,741 1.260 2009-12-16
2047 2009-12-17 341,431,096 -100,000 16.30 2,094,148,000 437,031,803 1.280 2009-12-15
2048 2009-12-16 341,531,096 -396,000 16.31 2,094,148,000 437,159,803 1.280 2009-12-14
2049 2009-12-15 341,927,096 -330,000 16.33 2,094,148,000 444,505,225 1.300 2009-12-11
2050 2009-12-14 342,257,096 113,193 16.34 2,094,148,000 451,779,367 1.320 2009-12-10
2051 2009-12-11 342,143,903 -270,000 16.34 2,094,148,000 441,365,635 1.290 2009-12-09
2052 2009-12-10 342,413,903 24,000 16.35 2,094,148,000 434,865,657 1.270 2009-12-08
2053 2009-12-09 342,389,903 -392,000 16.35 2,094,148,000 434,835,177 1.270 2009-12-07
2054 2009-12-08 342,781,903 710,000 16.37 2,094,148,000 442,188,655 1.290 2009-12-04
2055 2009-12-07 342,071,903 126,000 16.33 2,094,148,000 434,431,317 1.270 2009-12-03
2056 2009-12-04 341,945,903 -176,000 16.33 2,094,148,000 420,593,461 1.230 2009-12-02
2057 2009-12-03 342,121,903 -1,052,584 16.34 2,094,148,000 413,967,503 1.210 2009-12-01
2058 2009-12-02 343,174,487 -100,000 16.39 2,094,148,000 415,241,129 1.210 2009-11-30
2059 2009-12-01 343,274,487 -354,000 16.39 2,094,148,000 398,198,405 1.160 2009-11-27
2060 2009-11-30 343,628,487 66,000 16.41 2,094,148,000 412,354,184 1.200 2009-11-26
2061 2009-11-27 343,562,487 2,061,000 16.42 2,092,898,000 415,710,609 1.210 2009-11-25
2062 2009-11-26 341,501,487 -214,000 16.32 2,092,898,000 406,386,770 1.190 2009-11-24
2063 2009-11-25 341,715,487 -398,000 16.33 2,092,898,000 410,058,584 1.200 2009-11-23
2064 2009-11-24 342,113,487 -52,000 16.35 2,092,898,000 413,957,319 1.210 2009-11-20
2065 2009-11-23 342,165,487 -86,000 16.35 2,092,898,000 434,550,168 1.270 2009-11-19
2066 2009-11-20 342,251,487 202,000 16.35 2,092,898,000 427,814,359 1.250 2009-11-18
2067 2009-11-19 342,049,487 86,000 16.34 2,092,898,000 444,664,333 1.300 2009-11-17
2068 2009-11-18 341,963,487 20,000 16.34 2,092,898,000 420,615,089 1.230 2009-11-16
2069 2009-11-16 341,943,487 110,000 16.34 2,092,898,000 417,171,054 1.220 2009-11-12
2070 2009-11-13 341,833,487 -292,000 16.33 2,092,898,000 410,200,184 1.200 2009-11-11
2071 2009-11-12 342,125,487 94,000 16.35 2,092,898,000 403,708,075 1.180 2009-11-10
2072 2009-11-11 342,031,487 100,000 16.34 2,092,898,000 410,437,784 1.200 2009-11-09
2073 2009-11-10 341,931,487 -80,000 16.34 2,092,898,000 413,737,099 1.210 2009-11-06
2074 2009-11-09 342,011,487 -2,000 16.34 2,092,898,000 403,573,555 1.180 2009-11-05
2075 2009-11-06 342,013,487 -140,000 16.34 2,092,898,000 403,575,915 1.180 2009-11-04
2076 2009-11-04 342,153,487 -48,000 16.35 2,092,898,000 414,005,719 1.210 2009-11-02
2077 2009-11-03 342,201,487 40,000 16.35 2,092,898,000 403,797,755 1.180 2009-10-30
2078 2009-11-02 342,161,487 -104,513 16.35 2,092,898,000 400,328,940 1.170 2009-10-29
2079 2009-10-30 342,266,000 362,000 16.35 2,092,898,000 420,987,180 1.230 2009-10-28
2080 2009-10-29 341,904,000 76,000 16.34 2,092,898,000 417,122,880 1.220 2009-10-27
2081 2009-10-27 341,828,000 126,000 16.33 2,092,898,000 403,357,040 1.180 2009-10-22
2082 2009-10-23 341,702,000 -8,000 16.33 2,092,898,000 410,042,400 1.200 2009-10-21
2083 2009-10-22 341,710,000 -220,000 16.33 2,092,898,000 427,137,500 1.250 2009-10-20
2084 2009-10-20 341,930,000 -32,000 16.34 2,092,898,000 420,573,900 1.230 2009-10-16
2085 2009-10-19 341,962,000 -396,000 16.34 2,092,898,000 406,934,780 1.190 2009-10-15
2086 2009-10-16 342,358,000 -2,000 16.36 2,092,898,000 410,829,600 1.200 2009-10-14
2087 2009-10-15 342,360,000 -94,000 16.36 2,092,898,000 421,102,800 1.230 2009-10-13
2088 2009-10-14 342,454,000 82,000 16.36 2,092,898,000 410,944,800 1.200 2009-10-12
2089 2009-10-13 342,372,000 399,888 16.36 2,092,898,000 421,117,560 1.230 2009-10-09
2090 2009-10-12 341,972,112 -68,000 16.34 2,092,898,000 393,267,929 1.150 2009-10-08
2091 2009-10-09 342,040,112 252,000 16.34 2,092,898,000 400,186,931 1.170 2009-10-07
2092 2009-10-08 341,788,112 43,000 16.33 2,092,898,000 399,892,091 1.170 2009-10-06
2093 2009-10-07 341,745,112 -869,888 16.33 2,092,898,000 396,424,330 1.160 2009-10-05
2094 2009-10-06 342,615,000 232,968 16.37 2,092,898,000 383,728,800 1.120 2009-10-02
2095 2009-10-05 342,382,032 170,000 16.36 2,092,898,000 393,739,337 1.150 2009-09-30
2096 2009-10-02 342,212,032 961,000 16.35 2,092,898,000 390,121,716 1.140 2009-09-29
2097 2009-09-30 341,251,032 -18,968 16.31 2,092,898,000 389,026,176 1.140 2009-09-28
2098 2009-09-29 341,270,000 264,000 16.31 2,092,898,000 392,460,500 1.150 2009-09-25
2099 2009-09-28 341,006,000 120,000 16.29 2,092,898,000 392,156,900 1.150 2009-09-24
2100 2009-09-25 340,886,000 284,000 16.29 2,092,898,000 402,245,480 1.180 2009-09-23
2101 2009-09-24 340,602,000 1,541,000 16.27 2,092,898,000 391,692,300 1.150 2009-09-22
2102 2009-09-23 339,061,000 100,000 16.20 2,092,898,000 400,091,980 1.180 2009-09-21
2103 2009-09-22 338,961,000 -1,560,000 16.20 2,092,898,000 416,922,030 1.230 2009-09-18
2104 2009-09-21 340,521,000 -259,000 16.27 2,092,898,000 435,866,880 1.280 2009-09-17
2105 2009-09-18 340,780,000 869,000 16.28 2,092,898,000 432,790,600 1.270 2009-09-16
2106 2009-09-17 339,911,000 662,000 16.24 2,092,898,000 438,485,190 1.290 2009-09-15
2107 2009-09-16 339,249,000 -1,072,000 16.21 2,092,898,000 437,631,210 1.290 2009-09-14
2108 2009-09-15 340,321,000 1,356,000 16.26 2,092,898,000 435,610,880 1.280 2009-09-11
2109 2009-09-14 338,965,000 -844,000 16.20 2,092,898,000 440,654,500 1.300 2009-09-10
2110 2009-09-11 339,809,000 -297,000 16.24 2,092,898,000 441,751,700 1.300 2009-09-09
2111 2009-09-10 340,106,000 -1,126,000 16.25 2,092,898,000 452,340,980 1.330 2009-09-08
2112 2009-09-09 341,232,000 940,000 16.30 2,092,898,000 433,364,640 1.270 2009-09-07
2113 2009-09-08 340,292,000 8,000 16.26 2,092,238,000 415,156,240 1.220 2009-09-04
2114 2009-09-07 340,284,000 -1,074,000 16.26 2,092,238,000 408,340,800 1.200 2009-09-03
2115 2009-09-04 341,358,000 -108,000 16.32 2,092,238,000 406,216,020 1.190 2009-09-02
2116 2009-09-03 341,466,000 1,314,435 16.32 2,092,238,000 406,344,540 1.190 2009-09-01
2117 2009-09-02 340,151,565 56,000 16.26 2,092,238,000 408,181,878 1.200 2009-08-31
2118 2009-09-01 340,095,565 -222,435 16.26 2,092,238,000 418,317,545 1.230 2009-08-28
2119 2009-08-31 340,318,000 172,000 16.27 2,092,238,000 408,381,600 1.200 2009-08-27
2120 2009-08-28 340,146,000 -70,000 16.26 2,092,238,000 408,175,200 1.200 2009-08-26
2121 2009-08-27 340,216,000 422,000 16.26 2,092,238,000 411,661,360 1.210 2009-08-25
2122 2009-08-26 339,794,000 -657,367 16.24 2,092,238,000 411,150,740 1.210 2009-08-24
2123 2009-08-25 340,451,367 -142,633 16.27 2,092,238,000 398,328,099 1.170 2009-08-21
2124 2009-08-24 340,594,000 2,402,000 16.28 2,092,238,000 401,900,920 1.180 2009-08-20
2125 2009-08-21 338,192,000 674,000 16.16 2,092,238,000 402,448,480 1.190 2009-08-19
2126 2009-08-20 337,518,000 1,026,000 16.13 2,092,238,000 391,520,880 1.160 2009-08-18
2127 2009-08-19 336,492,000 -1,573,071 16.08 2,092,238,000 403,790,400 1.200 2009-08-17
2128 2009-08-18 338,065,071 -661,929 16.16 2,092,238,000 405,678,085 1.200 2009-08-14
2129 2009-08-17 338,727,000 -128,000 16.19 2,092,238,000 416,634,210 1.230 2009-08-13
2130 2009-08-14 338,855,000 -250,000 16.20 2,092,238,000 420,180,200 1.240 2009-08-12
2131 2009-08-13 339,105,000 -1,544,000 16.21 2,092,238,000 430,663,350 1.270 2009-08-11
2132 2009-08-12 340,649,000 1,232,000 16.28 2,092,238,000 439,437,210 1.290 2009-08-10
2133 2009-08-11 339,417,000 866,000 16.22 2,092,238,000 431,059,590 1.270 2009-08-07
2134 2009-08-10 338,551,000 -151,000 16.18 2,092,238,000 453,658,340 1.340 2009-08-06
2135 2009-08-07 338,702,000 786,000 16.19 2,092,238,000 450,473,660 1.330 2009-08-05
2136 2009-08-06 337,916,000 2,000 16.15 2,092,238,000 473,082,400 1.400 2009-08-04
2137 2009-08-05 337,914,000 -488,000 16.15 2,092,238,000 419,013,360 1.240 2009-08-03
2138 2009-08-04 338,402,000 453,000 16.17 2,092,238,000 385,778,280 1.140 2009-07-31
2139 2009-08-03 337,949,000 -332,000 16.15 2,092,238,000 378,502,880 1.120 2009-07-30
2140 2009-07-31 338,281,000 832,000 16.17 2,092,238,000 385,640,340 1.140 2009-07-29
2141 2009-07-30 337,449,000 -32,000 16.13 2,092,238,000 391,440,840 1.160 2009-07-28
2142 2009-07-29 337,481,000 -76,000 16.13 2,092,238,000 384,728,340 1.140 2009-07-27
2143 2009-07-28 337,557,000 168,000 16.13 2,092,238,000 374,688,270 1.110 2009-07-24
2144 2009-07-27 337,389,000 132,000 16.13 2,092,238,000 371,127,900 1.100 2009-07-23
2145 2009-07-24 337,257,000 416,000 16.12 2,092,238,000 360,864,990 1.070 2009-07-22
2146 2009-07-23 336,841,000 -62,000 16.10 2,092,238,000 357,051,460 1.060 2009-07-21
2147 2009-07-22 336,903,000 -862,000 16.10 2,092,238,000 377,331,360 1.120 2009-07-20
2148 2009-07-21 337,765,000 254,000 16.14 2,092,238,000 351,275,600 1.040 2009-07-17
2149 2009-07-20 337,511,000 1,471,000 16.13 2,092,238,000 344,261,220 1.020 2009-07-16
2150 2009-07-17 336,040,000 -30,800 16.06 2,092,238,000 315,877,600 0.940 2009-07-15
2151 2009-07-16 336,070,800 539,000 16.06 2,092,238,000 302,463,720 0.900 2009-07-14
2152 2009-07-15 335,531,800 -114,000 16.04 2,092,238,000 291,912,666 0.870 2009-07-13
2153 2009-07-14 335,645,800 -118,000 16.04 2,092,238,000 292,011,846 0.870 2009-07-10
2154 2009-07-13 335,763,800 12,000 16.05 2,092,238,000 288,756,868 0.860 2009-07-09
2155 2009-07-10 335,751,800 68,000 16.05 2,092,238,000 298,819,102 0.890 2009-07-08
2156 2009-07-08 335,683,800 74,000 16.04 2,092,238,000 312,185,934 0.930 2009-07-06
2157 2009-07-07 335,609,800 134,000 16.04 2,092,238,000 302,048,820 0.900 2009-07-03
2158 2009-07-06 335,475,800 346,000 16.03 2,092,238,000 301,928,220 0.900 2009-07-02
2159 2009-07-03 335,129,800 362,000 16.02 2,092,238,000 301,616,820 0.900 2009-06-30
2160 2009-07-02 334,767,800 -190,000 16.00 2,092,238,000 297,943,342 0.890 2009-06-29
2161 2009-06-30 334,957,800 22,000 16.01 2,092,238,000 308,161,176 0.920 2009-06-26
2162 2009-06-26 334,935,800 -94,000 16.01 2,092,238,000 298,092,862 0.890 2009-06-24
2163 2009-06-25 335,029,800 -200,000 16.01 2,092,238,000 301,526,820 0.900 2009-06-23
2164 2009-06-24 335,229,800 -53,000 16.02 2,092,238,000 311,763,714 0.930 2009-06-22
2165 2009-06-23 335,282,800 -37,000 16.03 2,092,238,000 311,813,004 0.930 2009-06-19
2166 2009-06-22 335,319,800 129,000 16.03 2,092,238,000 305,141,018 0.910 2009-06-18
2167 2009-06-19 335,190,800 141,000 16.02 2,092,238,000 308,375,536 0.920 2009-06-17
2168 2009-06-18 335,049,800 224,000 16.01 2,092,238,000 311,596,314 0.930 2009-06-16
2169 2009-06-17 334,825,800 -548,000 16.00 2,092,238,000 318,084,510 0.950 2009-06-15
2170 2009-06-16 335,373,800 604,000 16.03 2,092,238,000 318,605,110 0.950 2009-06-12
2171 2009-06-15 334,769,800 263,800 16.00 2,092,238,000 311,335,914 0.930 2009-06-11
2172 2009-06-12 334,506,000 26,000 15.99 2,092,238,000 314,435,640 0.940 2009-06-10
2173 2009-06-11 334,480,000 1,164,000 15.99 2,092,238,000 314,411,200 0.940 2009-06-09
2174 2009-06-10 333,316,000 308,000 15.93 2,092,238,000 326,649,680 0.980 2009-06-08
2175 2009-06-09 333,008,000 114,000 15.92 2,092,238,000 323,017,760 0.970 2009-06-05
2176 2009-06-08 332,894,000 10,982,000 15.91 2,092,238,000 326,236,120 0.980 2009-06-04
2177 2009-06-05 321,912,000 204,000 15.39 2,092,238,000 309,035,520 0.960 2009-06-03
2178 2009-06-04 321,708,000 560,000 15.38 2,092,238,000 302,405,520 0.940 2009-06-02
2179 2009-06-03 321,148,000 176,000 15.35 2,092,238,000 314,725,040 0.980 2009-06-01
2180 2009-06-02 320,972,000 868,000 15.34 2,092,238,000 292,084,520 0.910 2009-05-29
2181 2009-06-01 320,104,000 1,706,000 15.30 2,092,238,000 272,088,400 0.850 2009-05-27
2182 2009-05-29 318,398,000 188,494 15.22 2,092,238,000 251,534,420 0.790 2009-05-26
2183 2009-05-27 318,209,506 -613,569 15.21 2,092,238,000 248,203,415 0.780 2009-05-25
2184 2009-05-26 318,823,075 1,448,425 15.24 2,092,238,000 248,681,999 0.780 2009-05-22
2185 2009-05-25 317,374,650 -3,149,350 15.17 2,092,238,000 263,420,960 0.830 2009-05-21
2186 2009-05-22 320,524,000 -308,000 15.32 2,092,238,000 269,240,160 0.840 2009-05-20
2187 2009-05-21 320,832,000 2,584,000 15.33 2,092,238,000 266,290,560 0.830 2009-05-19
2188 2009-05-20 318,248,000 2,736,000 15.21 2,092,238,000 257,780,880 0.810 2009-05-18
2189 2009-05-19 315,512,000 2,654,000 15.08 2,092,238,000 258,719,840 0.820 2009-05-15
2190 2009-05-18 312,858,000 2,062,000 14.95 2,092,238,000 253,414,980 0.810 2009-05-14
2191 2009-05-15 310,796,000 1,118,000 14.85 2,092,238,000 257,960,680 0.830 2009-05-13
2192 2009-05-14 309,678,000 298,000 14.80 2,092,238,000 241,548,840 0.780 2009-05-12
2193 2009-05-13 309,380,000 -3,491,000 14.79 2,092,238,000 250,597,800 0.810 2009-05-11
2194 2009-05-12 312,871,000 -240,000 14.95 2,092,238,000 269,069,060 0.860 2009-05-08
2195 2009-05-11 313,111,000 -2,542,000 14.97 2,092,238,000 256,751,020 0.820 2009-05-07
2196 2009-05-08 315,653,000 -1,402,000 15.09 2,092,238,000 227,270,160 0.720 2009-05-06
2197 2009-05-07 317,055,000 8,208,000 15.15 2,092,238,000 225,109,050 0.710 2009-05-05
2198 2009-05-06 308,847,000 182,000 14.76 2,092,238,000 210,015,960 0.680 2009-05-04
2199 2009-05-05 308,665,000 -1,286,000 14.75 2,092,238,000 206,805,550 0.670 2009-04-30
2200 2009-05-04 309,951,000 136,000 14.81 2,092,238,000 198,368,640 0.640 2009-04-29
2201 2009-04-30 309,815,000 1,256,000 14.81 2,092,238,000 192,085,300 0.620 2009-04-28
2202 2009-04-29 308,559,000 1,632,000 14.75 2,092,238,000 197,477,760 0.640 2009-04-27
2203 2009-04-28 306,927,000 -206,000 14.67 2,092,238,000 217,918,170 0.710 2009-04-24
2204 2009-04-27 307,133,000 174,000 14.68 2,092,238,000 224,207,090 0.730 2009-04-23
2205 2009-04-24 306,959,000 674,000 14.67 2,092,238,000 211,801,710 0.690 2009-04-22
2206 2009-04-23 306,285,000 366,000 14.64 2,092,238,000 211,336,650 0.690 2009-04-21
2207 2009-04-22 305,919,000 262,000 14.62 2,092,238,000 217,202,490 0.710 2009-04-20
2208 2009-04-21 305,657,000 92,000 14.61 2,092,238,000 217,016,470 0.710 2009-04-17
2209 2009-04-20 305,565,000 432,000 14.60 2,092,238,000 216,951,150 0.710 2009-04-16
2210 2009-04-17 305,133,000 -226,000 14.58 2,092,238,000 222,747,090 0.730 2009-04-15
2211 2009-04-16 305,359,000 538,000 14.59 2,092,238,000 225,965,660 0.740 2009-04-14
2212 2009-04-15 304,821,000 -92,000 14.57 2,092,238,000 216,422,910 0.710 2009-04-09
2213 2009-04-14 304,913,000 20,000 14.57 2,092,238,000 198,193,450 0.650 2009-04-08
2214 2009-04-09 304,893,000 -728,000 14.57 2,092,238,000 204,278,310 0.670 2009-04-07
2215 2009-04-08 305,621,000 714,000 14.61 2,092,238,000 220,047,120 0.720 2009-04-06
2216 2009-04-07 304,907,000 -878,000 14.57 2,092,238,000 192,091,410 0.630 2009-04-03
2217 2009-04-06 305,785,000 2,212,000 14.62 2,092,238,000 165,123,900 0.540 2009-04-02
2218 2009-04-03 303,573,000 310,000 14.51 2,092,238,000 157,857,960 0.520 2009-04-01
2219 2009-04-02 303,263,000 -4,960,000 14.49 2,092,238,000 154,664,130 0.510 2009-03-31
2220 2009-04-01 308,223,000 -7,472,000 14.73 2,092,238,000 157,193,730 0.510 2009-03-30
2221 2009-03-31 315,695,000 -4,312,000 15.09 2,092,238,000 154,690,550 0.490 2009-03-27
2222 2009-03-30 320,007,000 -1,014,000 15.29 2,092,238,000 160,003,500 0.500 2009-03-26
2223 2009-03-27 321,021,000 -1,462,000 15.34 2,092,238,000 141,249,240 0.440 2009-03-25
2224 2009-03-26 322,483,000 -998,000 15.41 2,092,238,000 143,504,935 0.445 2009-03-24
2225 2009-03-25 323,481,000 -342,000 15.46 2,092,238,000 142,331,640 0.440 2009-03-23
2226 2009-03-24 323,823,000 2,000 15.48 2,092,238,000 142,482,120 0.440 2009-03-20
2227 2009-03-23 323,821,000 -150,000 15.48 2,092,238,000 142,481,240 0.440 2009-03-19
2228 2009-03-20 323,971,000 -960,000 15.48 2,092,238,000 136,067,820 0.420 2009-03-18
2229 2009-03-19 324,931,000 28,000 15.53 2,092,238,000 136,471,020 0.420 2009-03-17
2230 2009-03-18 324,903,000 -236,000 15.53 2,092,238,000 133,210,230 0.410 2009-03-16
2231 2009-03-17 325,139,000 -294,000 15.54 2,092,238,000 133,306,990 0.410 2009-03-13
2232 2009-03-16 325,433,000 -324,000 15.55 2,092,238,000 133,427,530 0.410 2009-03-12
2233 2009-03-13 325,757,000 -20,000 15.57 2,092,238,000 131,931,585 0.405 2009-03-11
2234 2009-03-12 325,777,000 -412,000 15.57 2,092,238,000 130,310,800 0.400 2009-03-10
2235 2009-03-11 326,189,000 -1,038,000 15.59 2,092,238,000 130,475,600 0.400 2009-03-09
2236 2009-03-10 327,227,000 80,000 15.64 2,092,238,000 134,163,070 0.410 2009-03-06
2237 2009-03-09 327,147,000 228,000 15.64 2,092,238,000 137,401,740 0.420 2009-03-05
2238 2009-03-06 326,919,000 32,000 15.63 2,092,238,000 134,036,790 0.410 2009-03-04
2239 2009-03-05 326,887,000 -48,000 15.62 2,092,238,000 134,023,670 0.410 2009-03-03
2240 2009-03-04 326,935,000 -64,000 15.63 2,092,238,000 135,678,025 0.415 2009-03-02
2241 2009-03-03 326,999,000 -200,000 15.63 2,092,238,000 143,879,560 0.440 2009-02-27
2242 2009-03-02 327,199,000 98,000 15.64 2,092,238,000 137,423,580 0.420 2009-02-26
2243 2009-02-27 327,101,000 -720,000 15.63 2,092,238,000 148,830,955 0.455 2009-02-25
2244 2009-02-25 327,821,000 -250,000 15.67 2,092,238,000 136,045,715 0.415 2009-02-23
2245 2009-02-24 328,071,000 80,000 15.68 2,092,238,000 131,228,400 0.400 2009-02-20
2246 2009-02-23 327,991,000 55,000 15.68 2,092,238,000 132,836,355 0.405 2009-02-19
2247 2009-02-20 327,936,000 -342,000 15.67 2,092,238,000 134,453,760 0.410 2009-02-18
2248 2009-02-19 328,278,000 294,000 15.69 2,092,238,000 134,593,980 0.410 2009-02-17
2249 2009-02-18 327,984,000 -100,000 15.68 2,092,238,000 137,753,280 0.420 2009-02-16
2250 2009-02-17 328,084,000 -1,162,000 15.68 2,092,238,000 136,154,860 0.415 2009-02-13
2251 2009-02-16 329,246,000 -570,000 15.74 2,092,238,000 134,990,860 0.410 2009-02-12
2252 2009-02-13 329,816,000 -208,000 15.76 2,092,238,000 141,820,880 0.430 2009-02-11
2253 2009-02-12 330,024,000 98,000 15.77 2,092,238,000 148,510,800 0.450 2009-02-10
2254 2009-02-11 329,926,000 -110,000 15.77 2,092,238,000 145,167,440 0.440 2009-02-09
2255 2009-02-10 330,036,000 176,000 15.77 2,092,238,000 140,265,300 0.425 2009-02-06
2256 2009-02-09 329,860,000 -150,000 15.77 2,092,238,000 143,489,100 0.435 2009-02-05
2257 2009-02-05 330,010,000 -1,715,200 15.77 2,092,238,000 133,654,050 0.405 2009-02-03
2258 2009-02-04 331,725,200 -51,000 15.86 2,092,238,000 127,714,202 0.385 2009-02-02
2259 2009-02-03 331,776,200 452,000 15.86 2,092,238,000 144,322,647 0.435 2009-01-30
2260 2009-02-02 331,324,200 -1,637,000 15.84 2,092,238,000 140,812,785 0.425 2009-01-29
2261 2009-01-30 332,961,200 -280,000 15.89 2,095,362,000 143,173,316 0.430 2009-01-23
2262 2009-01-29 333,241,200 -106,000 15.90 2,095,362,000 143,293,716 0.430 2009-01-22
2263 2009-01-23 333,347,200 174,000 15.91 2,095,362,000 138,339,088 0.415 2009-01-21
2264 2009-01-22 333,173,200 164,000 15.90 2,095,362,000 149,927,940 0.450 2009-01-20
2265 2009-01-21 333,009,200 -118,000 15.89 2,095,362,000 161,509,462 0.485 2009-01-19
2266 2009-01-20 333,127,200 -278,000 15.90 2,095,362,000 161,566,692 0.485 2009-01-16
2267 2009-01-19 333,405,200 -12,000 15.91 2,095,362,000 161,701,522 0.485 2009-01-15
2268 2009-01-16 333,417,200 42,000 15.91 2,095,362,000 160,040,256 0.480 2009-01-14
2269 2009-01-15 333,375,200 -438,000 15.91 2,095,362,000 160,020,096 0.480 2009-01-13
2270 2009-01-14 333,813,200 -14,000 15.93 2,095,362,000 158,561,270 0.475 2009-01-12
2271 2009-01-13 333,827,200 -278,000 15.93 2,095,362,000 166,913,600 0.500 2009-01-09
2272 2009-01-12 334,105,200 -1,158,000 15.94 2,095,362,000 167,052,600 0.500 2009-01-08
2273 2009-01-09 335,263,200 -2,084,000 16.00 2,095,362,000 177,689,496 0.530 2009-01-07
2274 2009-01-08 337,347,200 -1,406,000 16.10 2,095,362,000 175,420,544 0.520 2009-01-06
2275 2009-01-07 338,753,200 -98,000 16.17 2,095,362,000 186,314,260 0.550 2009-01-05
2276 2009-01-06 338,851,200 -632,000 16.17 2,095,362,000 176,202,624 0.520 2009-01-02
2277 2009-01-05 339,483,200 -185,800 16.20 2,095,362,000 169,741,600 0.500 2008-12-30
2278 2009-01-02 339,669,000 -2,724,000 16.21 2,095,362,000 169,834,500 0.500 2008-12-29
2279 2008-12-30 342,393,000 -42,000 16.34 2,095,362,000 171,196,500 0.500 2008-12-23
2280 2008-12-29 342,435,000 2,254,000 16.34 2,095,362,000 167,793,150 0.490 2008-12-22
2281 2008-12-23 340,181,000 -2,900,000 16.23 2,095,362,000 170,090,500 0.500 2008-12-19
2282 2008-12-22 343,081,000 1,919,000 16.37 2,095,362,000 168,109,690 0.490 2008-12-18
2283 2008-12-19 341,162,000 -636,000 16.28 2,095,362,000 160,346,140 0.470 2008-12-17
2284 2008-12-17 341,798,000 -33,000 16.31 2,095,362,000 158,936,070 0.465 2008-12-15
2285 2008-12-16 341,831,000 -712,000 16.31 2,095,362,000 152,114,795 0.445 2008-12-12
2286 2008-12-15 342,543,000 -772,000 16.35 2,095,362,000 157,569,780 0.460 2008-12-11
2287 2008-12-12 343,315,000 -80,000 16.38 2,095,362,000 154,491,750 0.450 2008-12-10
2288 2008-12-11 343,395,000 -1,000 16.39 2,095,362,000 149,376,825 0.435 2008-12-09
2289 2008-12-10 343,396,000 -178,000 16.39 2,095,362,000 151,094,240 0.440 2008-12-08
2290 2008-12-09 343,574,000 -3,296,000 16.40 2,095,362,000 146,018,950 0.425 2008-12-05
2291 2008-12-08 346,870,000 -86,000 16.55 2,095,362,000 145,685,400 0.420 2008-12-04
2292 2008-12-05 346,956,000 -160,000 16.56 2,095,362,000 152,660,640 0.440 2008-12-03
2293 2008-12-04 347,116,000 406,000 16.57 2,095,362,000 149,259,880 0.430 2008-12-02
2294 2008-12-03 346,710,000 60,000 16.55 2,095,362,000 145,618,200 0.420 2008-12-01
2295 2008-12-02 346,650,000 -206,000 16.54 2,095,362,000 149,059,500 0.430 2008-11-28
2296 2008-12-01 346,856,000 -60,000 16.55 2,095,362,000 152,616,640 0.440 2008-11-27
2297 2008-11-28 346,916,000 42,000 16.52 2,100,560,000 152,643,040 0.440 2008-11-26
2298 2008-11-27 346,874,000 -360,000 16.51 2,100,560,000 149,155,820 0.430 2008-11-25
2299 2008-11-26 347,234,000 218,000 16.53 2,100,560,000 144,102,110 0.415 2008-11-24
2300 2008-11-25 347,016,000 -216,000 16.52 2,100,560,000 137,071,320 0.395 2008-11-21
2301 2008-11-24 347,232,000 208,000 16.53 2,100,560,000 138,892,800 0.400 2008-11-20
2302 2008-11-21 347,024,000 178,000 16.52 2,100,560,000 149,220,320 0.430 2008-11-19
2303 2008-11-20 346,846,000 -721,000 16.51 2,100,560,000 156,080,700 0.450 2008-11-18
2304 2008-11-19 347,567,000 -162,000 16.55 2,100,560,000 170,307,830 0.490 2008-11-17
2305 2008-11-18 347,729,000 -84,000 16.55 2,100,560,000 198,205,530 0.570 2008-11-14
2306 2008-11-14 347,813,000 -88,000 16.56 2,100,560,000 205,209,670 0.590 2008-11-12
2307 2008-11-13 347,901,000 186,000 16.56 2,100,560,000 208,740,600 0.600 2008-11-11
2308 2008-11-12 347,715,000 -132,000 16.55 2,100,560,000 198,197,550 0.570 2008-11-10
2309 2008-11-11 347,847,000 -36,000 16.56 2,100,560,000 205,229,730 0.590 2008-11-07
2310 2008-11-10 347,883,000 -115,000 16.56 2,100,560,000 205,250,970 0.590 2008-11-06
2311 2008-11-06 347,998,000 62,000 16.57 2,100,560,000 215,758,760 0.620 2008-11-04
2312 2008-11-05 347,936,000 -294,000 16.56 2,100,560,000 226,158,400 0.650 2008-11-03
2313 2008-11-04 348,230,000 20,000 16.58 2,100,560,000 205,455,700 0.590 2008-10-31
2314 2008-10-31 348,210,000 80,000 16.58 2,100,560,000 198,479,700 0.570 2008-10-29
2315 2008-10-30 348,130,000 -82,000 16.57 2,100,560,000 187,990,200 0.540 2008-10-28
2316 2008-10-29 348,212,000 -826,000 16.58 2,100,560,000 191,516,600 0.550 2008-10-27
2317 2008-10-28 349,038,000 50,000 16.62 2,100,560,000 195,461,280 0.560 2008-10-24
2318 2008-10-27 348,988,000 990,000 16.61 2,100,560,000 195,433,280 0.560 2008-10-23
2319 2008-10-24 347,998,000 -260,000 16.57 2,100,560,000 198,358,860 0.570 2008-10-22
2320 2008-10-23 348,258,000 -3,000 16.58 2,100,560,000 201,989,640 0.580 2008-10-21
2321 2008-10-22 348,261,000 1,144,000 16.58 2,100,560,000 201,991,380 0.580 2008-10-20
2322 2008-10-21 347,117,000 -496,000 16.52 2,100,560,000 197,856,690 0.570 2008-10-17
2323 2008-10-20 347,613,000 -3,482,000 16.55 2,100,560,000 198,139,410 0.570 2008-10-16
2324 2008-10-17 351,095,000 -168,000 16.71 2,100,560,000 210,657,000 0.600 2008-10-15
2325 2008-10-16 351,263,000 -26,000 16.72 2,100,560,000 217,783,060 0.620 2008-10-14
2326 2008-10-15 351,289,000 -500,000 16.72 2,100,560,000 200,234,730 0.570 2008-10-13
2327 2008-10-14 351,789,000 -1,352,000 16.75 2,100,560,000 189,966,060 0.540 2008-10-10
2328 2008-10-13 353,141,000 5,460,000 16.81 2,100,560,000 208,353,190 0.590 2008-10-09
2329 2008-10-10 347,681,000 -938,000 16.55 2,100,560,000 225,992,650 0.650 2008-10-08
2330 2008-10-09 348,619,000 60,000 16.60 2,100,560,000 237,060,920 0.680 2008-10-06
2331 2008-10-08 348,559,000 166,000 16.59 2,100,560,000 271,876,020 0.780 2008-10-03
2332 2008-10-06 348,393,000 -2,877,000 16.59 2,100,560,000 292,650,120 0.840 2008-10-02
2333 2008-10-03 351,270,000 852,000 16.72 2,100,560,000 295,066,800 0.840 2008-09-30
2334 2008-10-02 350,418,000 490,000 16.68 2,100,560,000 311,872,020 0.890 2008-09-29
2335 2008-09-30 349,928,000 -102,000 16.66 2,100,560,000 304,437,360 0.870 2008-09-26
2336 2008-09-29 350,030,000 100,000 16.66 2,100,560,000 315,027,000 0.900 2008-09-25
2337 2008-09-26 349,930,000 -552,000 16.66 2,100,560,000 318,436,300 0.910 2008-09-24
2338 2008-09-25 350,482,000 -2,618,000 16.69 2,100,560,000 325,948,260 0.930 2008-09-23
2339 2008-09-24 353,100,000 1,232,000 16.81 2,100,560,000 317,790,000 0.900 2008-09-22
2340 2008-09-23 351,868,000 -15,000 16.75 2,100,560,000 323,718,560 0.920 2008-09-19
2341 2008-09-22 351,883,000 158,000 16.75 2,100,560,000 320,213,530 0.910 2008-09-18
2342 2008-09-19 351,725,000 -102,000 16.74 2,100,560,000 320,069,750 0.910 2008-09-17
2343 2008-09-18 351,827,000 -133,000 16.75 2,100,560,000 309,607,760 0.880 2008-09-16
2344 2008-09-17 351,960,000 -216,000 16.76 2,100,560,000 344,920,800 0.980 2008-09-12
2345 2008-09-16 352,176,000 -730,000 16.77 2,100,560,000 345,132,480 0.980 2008-09-11
2346 2008-09-12 352,906,000 -452,000 16.80 2,100,560,000 377,609,420 1.070 2008-09-10
2347 2008-09-11 353,358,000 325,000 16.82 2,100,560,000 399,294,540 1.130 2008-09-09
2348 2008-09-10 353,033,000 -286,000 16.81 2,100,560,000 402,457,620 1.140 2008-09-08
2349 2008-09-09 353,319,000 -226,700 16.82 2,100,560,000 388,650,900 1.100 2008-09-05
2350 2008-09-08 353,545,700 44,000 16.83 2,100,560,000 395,971,184 1.120 2008-09-04
2351 2008-09-05 353,501,700 -120,000 16.83 2,100,560,000 381,781,836 1.080 2008-09-03
2352 2008-09-04 353,621,700 -56,000 16.83 2,100,560,000 388,983,870 1.100 2008-09-02
2353 2008-09-03 353,677,700 -696,000 16.84 2,100,560,000 396,119,024 1.120 2008-09-01
2354 2008-09-02 354,373,700 -4,000 16.87 2,100,560,000 407,529,755 1.150 2008-08-29
2355 2008-09-01 354,377,700 10,000 16.87 2,100,560,000 400,446,801 1.130 2008-08-28
2356 2008-08-29 354,367,700 206,000 16.87 2,100,560,000 407,522,855 1.150 2008-08-27
2357 2008-08-28 354,161,700 1,900,000 16.86 2,100,560,000 403,744,338 1.140 2008-08-26
2358 2008-08-27 352,261,700 2,780,000 16.77 2,100,560,000 412,146,189 1.170 2008-08-25
2359 2008-08-26 349,481,700 -36,000 16.64 2,100,560,000 419,378,040 1.200 2008-08-21
2360 2008-08-25 349,517,700 149,000 16.64 2,100,560,000 433,401,948 1.240 2008-08-20
2361 2008-08-21 349,368,700 250,000 16.63 2,100,560,000 433,217,188 1.240 2008-08-19
2362 2008-08-20 349,118,700 120,000 16.62 2,100,560,000 418,942,440 1.200 2008-08-18
2363 2008-08-19 348,998,700 20,000 16.61 2,100,560,000 418,798,440 1.200 2008-08-15
2364 2008-08-18 348,978,700 228,000 16.61 2,100,560,000 418,774,440 1.200 2008-08-14
2365 2008-08-15 348,750,700 592,000 16.60 2,100,560,000 418,500,840 1.200 2008-08-13
2366 2008-08-14 348,158,700 102,000 16.57 2,100,560,000 421,272,027 1.210 2008-08-12
2367 2008-08-13 348,056,700 32,000 16.57 2,100,560,000 417,668,040 1.200 2008-08-11
2368 2008-08-12 348,024,700 144,000 16.57 2,100,560,000 421,109,887 1.210 2008-08-08
2369 2008-08-11 347,880,700 -857,000 16.56 2,100,560,000 420,935,647 1.210 2008-08-07
2370 2008-08-08 348,737,700 552,000 16.60 2,100,560,000 425,459,994 1.220 2008-08-05
2371 2008-08-07 348,185,700 -380,000 16.58 2,100,560,000 431,750,268 1.240 2008-08-04
2372 2008-08-05 348,565,700 70,000 16.59 2,100,560,000 446,164,096 1.280 2008-08-01
2373 2008-08-04 348,495,700 94,000 16.59 2,100,560,000 446,074,496 1.280 2008-07-31
2374 2008-08-01 348,401,700 50,000 16.59 2,100,560,000 449,438,193 1.290 2008-07-30
2375 2008-07-31 348,351,700 -108,000 16.58 2,100,560,000 445,890,176 1.280 2008-07-29
2376 2008-07-30 348,459,700 208,000 16.54 2,107,294,000 459,966,804 1.320 2008-07-28
2377 2008-07-29 348,251,700 -34,000 16.53 2,107,294,000 435,314,625 1.250 2008-07-25
2378 2008-07-28 348,285,700 268,000 16.53 2,107,294,000 442,322,839 1.270 2008-07-24
2379 2008-07-25 348,017,700 108,000 16.51 2,107,294,000 435,022,125 1.250 2008-07-23
2380 2008-07-24 347,909,700 1,150,000 16.51 2,107,294,000 417,491,640 1.200 2008-07-22
2381 2008-07-23 346,759,700 -74,000 16.46 2,107,294,000 405,708,849 1.170 2008-07-21
2382 2008-07-22 346,833,700 38,000 16.46 2,107,294,000 398,858,755 1.150 2008-07-18
2383 2008-07-21 346,795,700 -30,000 16.46 2,107,294,000 395,347,098 1.140 2008-07-17
2384 2008-07-18 346,825,700 -504,000 16.46 2,107,294,000 395,381,298 1.140 2008-07-16
2385 2008-07-17 347,329,700 -410,000 16.48 2,107,294,000 399,429,155 1.150 2008-07-15
2386 2008-07-16 347,739,700 748,000 16.50 2,107,294,000 417,287,640 1.200 2008-07-14
2387 2008-07-15 346,991,700 -2,456,000 16.47 2,107,294,000 419,859,957 1.210 2008-07-11
2388 2008-07-14 349,447,700 -128,000 16.58 2,107,294,000 429,820,671 1.230 2008-07-10
2389 2008-07-11 349,575,700 4,000 16.59 2,107,294,000 419,490,840 1.200 2008-07-09
2390 2008-07-10 349,571,700 388,000 16.59 2,107,294,000 415,990,323 1.190 2008-07-08
2391 2008-07-09 349,183,700 376,000 16.57 2,107,294,000 422,512,277 1.210 2008-07-07
2392 2008-07-08 348,807,700 -1,098,000 16.55 2,107,294,000 425,545,394 1.220 2008-07-04
2393 2008-07-07 349,905,700 -806,000 16.60 2,107,294,000 416,387,783 1.190 2008-07-03
2394 2008-07-04 350,711,700 -1,324,000 16.64 2,107,294,000 438,389,625 1.250 2008-07-02
2395 2008-07-03 352,035,700 -124,000 16.71 2,107,294,000 443,564,982 1.260 2008-06-30
2396 2008-07-02 352,159,700 -228,000 16.71 2,107,294,000 443,721,222 1.260 2008-06-27
2397 2008-06-30 352,387,700 -1,774,000 16.72 2,107,294,000 451,056,256 1.280 2008-06-26
2398 2008-06-27 354,161,700 60,000 16.81 2,107,294,000 449,785,359 1.270 2008-06-25
2399 2008-06-26 354,101,700 -352,000 16.80 2,107,294,000 460,332,210 1.300 2008-06-24
2400 2008-06-25 354,453,700 -10,000 16.82 2,107,294,000 464,334,347 1.310 2008-06-23
2401 2008-06-24 354,463,700 -339,000 16.82 2,107,294,000 471,436,721 1.330 2008-06-20
2402 2008-06-23 354,802,700 -62,000 16.84 2,107,294,000 471,887,591 1.330 2008-06-19
2403 2008-06-20 354,864,700 -24,000 16.84 2,107,294,000 479,067,345 1.350 2008-06-18
2404 2008-06-19 354,888,700 20,000 16.84 2,107,294,000 479,099,745 1.350 2008-06-17
2405 2008-06-18 354,868,700 -130,000 16.84 2,107,294,000 479,072,745 1.350 2008-06-16
2406 2008-06-17 354,998,700 -120,000 16.85 2,107,294,000 489,898,206 1.380 2008-06-13
2407 2008-06-16 355,118,700 -6,000 16.85 2,107,294,000 482,961,432 1.360 2008-06-12
2408 2008-06-13 355,124,700 -60,000 16.85 2,107,294,000 490,072,086 1.380 2008-06-11
2409 2008-06-12 355,184,700 -78,000 16.86 2,107,294,000 493,706,733 1.390 2008-06-10
2410 2008-06-11 355,262,700 120,000 16.86 2,107,294,000 511,578,288 1.440 2008-06-06
2411 2008-06-10 355,142,700 232,000 16.85 2,107,294,000 518,508,342 1.460 2008-06-05
2412 2008-06-06 354,910,700 14,000 16.84 2,107,294,000 511,071,408 1.440 2008-06-04
2413 2008-06-05 354,896,700 -98,000 16.84 2,107,294,000 493,306,413 1.390 2008-06-03
2414 2008-06-04 354,994,700 -110,000 16.85 2,107,294,000 500,542,527 1.410 2008-06-02
2415 2008-06-03 355,104,700 48,000 16.85 2,107,294,000 490,044,486 1.380 2008-05-30
2416 2008-06-02 355,056,700 -42,000 16.85 2,107,294,000 489,978,246 1.380 2008-05-29
2417 2008-05-30 355,098,700 -18,000 16.85 2,107,294,000 497,138,180 1.400 2008-05-28
2418 2008-05-28 355,116,700 18,000 16.85 2,107,294,000 490,061,046 1.380 2008-05-26
2419 2008-05-27 355,098,700 -8,000 16.85 2,107,294,000 497,138,180 1.400 2008-05-23
2420 2008-05-26 355,106,700 106,000 16.85 2,107,294,000 497,149,380 1.400 2008-05-22
2421 2008-05-23 355,000,700 -196,000 16.85 2,107,294,000 511,201,008 1.440 2008-05-21
2422 2008-05-22 355,196,700 64,000 16.86 2,107,294,000 511,483,248 1.440 2008-05-20
2423 2008-05-21 355,132,700 -100,000 16.85 2,107,294,000 511,391,088 1.440 2008-05-19
2424 2008-05-20 355,232,700 -76,000 16.86 2,107,294,000 507,982,761 1.430 2008-05-16
2425 2008-05-19 355,308,700 -56,000 16.86 2,107,294,000 515,197,615 1.450 2008-05-15
2426 2008-05-16 355,364,700 182,000 16.86 2,107,294,000 501,064,227 1.410 2008-05-14
2427 2008-05-15 355,182,700 -528,000 16.85 2,107,294,000 504,359,434 1.420 2008-05-13
2428 2008-05-14 355,710,700 -296,000 16.88 2,107,294,000 508,666,301 1.430 2008-05-09
2429 2008-05-13 356,006,700 -558,000 16.89 2,107,294,000 505,529,514 1.420 2008-05-08
2430 2008-05-09 356,564,700 874,000 16.92 2,107,294,000 517,018,815 1.450 2008-05-07
2431 2008-05-08 355,690,700 804,000 16.88 2,107,294,000 576,218,934 1.620 2008-05-06
2432 2008-05-07 354,886,700 -1,130,000 16.84 2,107,294,000 557,172,119 1.570 2008-05-05
2433 2008-05-06 356,016,700 -124,000 16.89 2,107,294,000 526,904,716 1.480 2008-05-02
2434 2008-05-05 356,140,700 -240,000 16.90 2,107,294,000 505,719,794 1.420 2008-04-30
2435 2008-05-02 356,380,700 -268,000 16.91 2,107,294,000 506,060,594 1.420 2008-04-29
2436 2008-04-30 356,648,700 -632,000 16.92 2,107,294,000 506,441,154 1.420 2008-04-28
2437 2008-04-29 357,280,700 -1,770,000 16.95 2,107,294,000 507,338,594 1.420 2008-04-25
2438 2008-04-28 359,050,700 108,000 17.04 2,107,294,000 520,623,515 1.450 2008-04-24
2439 2008-04-25 358,942,700 17,902,000 17.03 2,107,294,000 502,519,780 1.400 2008-04-23
2440 2008-04-24 341,040,700 624,000 16.18 2,107,294,000 474,046,573 1.390 2008-04-22
2441 2008-04-23 340,416,700 10,000 16.15 2,107,294,000 452,754,211 1.330 2008-04-21
2442 2008-04-22 340,406,700 -173,000 16.15 2,107,294,000 439,124,643 1.290 2008-04-18
2443 2008-04-21 340,579,700 -362,000 16.16 2,107,294,000 449,565,204 1.320 2008-04-17
2444 2008-04-18 340,941,700 -786,000 16.18 2,107,294,000 439,814,793 1.290 2008-04-16
2445 2008-04-17 341,727,700 -108,000 16.22 2,107,294,000 444,246,010 1.300 2008-04-15
2446 2008-04-16 341,835,700 -950,000 16.22 2,107,294,000 440,968,053 1.290 2008-04-14
2447 2008-04-15 342,785,700 -608,000 16.27 2,107,294,000 452,477,124 1.320 2008-04-11
2448 2008-04-14 343,393,700 -1,440,000 16.30 2,107,294,000 446,411,810 1.300 2008-04-10
2449 2008-04-11 344,833,700 -5,024,000 16.36 2,107,294,000 441,387,136 1.280 2008-04-09
2450 2008-04-10 349,857,700 -1,386,000 16.60 2,107,294,000 468,809,318 1.340 2008-04-08
2451 2008-04-09 351,243,700 -1,628,000 16.67 2,107,294,000 488,228,743 1.390 2008-04-07
2452 2008-04-08 352,871,700 -1,140,000 16.75 2,107,294,000 486,962,946 1.380 2008-04-03
2453 2008-04-07 354,011,700 -804,000 16.80 2,107,294,000 456,675,093 1.290 2008-04-02
2454 2008-04-03 354,815,700 -592,000 16.84 2,107,294,000 447,067,782 1.260 2008-04-01
2455 2008-04-02 355,407,700 -492,000 16.87 2,107,294,000 465,584,087 1.310 2008-03-31
2456 2008-04-01 355,899,700 262,000 16.89 2,107,294,000 459,110,613 1.290 2008-03-28
2457 2008-03-31 355,637,700 40,000 16.88 2,107,294,000 433,877,994 1.220 2008-03-27
2458 2008-03-28 355,597,700 -209,300 16.86 2,108,744,000 430,273,217 1.210 2008-03-26
2459 2008-03-27 355,807,000 -1,164,000 16.87 2,108,744,000 419,852,260 1.180 2008-03-25
2460 2008-03-26 356,971,000 -524,000 16.93 2,108,744,000 406,946,940 1.140 2008-03-20
2461 2008-03-25 357,495,000 94,000 16.95 2,108,744,000 411,119,250 1.150 2008-03-19
2462 2008-03-20 357,401,000 -390,000 16.95 2,108,744,000 403,863,130 1.130 2008-03-18
2463 2008-03-19 357,791,000 284,000 16.97 2,108,744,000 422,193,380 1.180 2008-03-17
2464 2008-03-18 357,507,000 1,304,000 16.95 2,108,744,000 432,583,470 1.210 2008-03-14
2465 2008-03-17 356,203,000 1,450,000 16.89 2,108,744,000 427,443,600 1.200 2008-03-13
2466 2008-03-14 354,753,000 -1,334,000 16.82 2,108,744,000 422,156,070 1.190 2008-03-12
2467 2008-03-13 356,087,000 -285,000 16.89 2,108,744,000 416,621,790 1.170 2008-03-11
2468 2008-03-12 356,372,000 -434,000 16.90 2,108,744,000 431,210,120 1.210 2008-03-10
2469 2008-03-11 356,806,000 -1,200,000 16.92 2,108,744,000 435,303,320 1.220 2008-03-07
2470 2008-03-10 358,006,000 132,000 16.98 2,108,744,000 447,507,500 1.250 2008-03-06
2471 2008-03-07 357,874,000 -1,332,000 16.97 2,108,744,000 447,342,500 1.250 2008-03-05
2472 2008-03-06 359,206,000 -238,000 17.03 2,108,744,000 456,191,620 1.270 2008-03-04
2473 2008-03-05 359,444,000 -2,888,000 17.05 2,108,744,000 460,088,320 1.280 2008-03-03
2474 2008-03-04 362,332,000 -1,400,000 17.18 2,108,744,000 463,784,960 1.280 2008-02-29
2475 2008-03-03 363,732,000 -2,516,000 17.25 2,108,744,000 469,214,280 1.290 2008-02-28
2476 2008-02-29 366,248,000 -1,828,000 17.37 2,108,744,000 479,784,880 1.310 2008-02-27
2477 2008-02-28 368,076,000 -1,262,000 17.43 2,111,154,000 482,179,560 1.310 2008-02-26
2478 2008-02-27 369,338,000 -130,000 17.49 2,111,154,000 483,832,780 1.310 2008-02-25
2479 2008-02-26 369,468,000 -1,290,000 17.50 2,111,154,000 480,308,400 1.300 2008-02-22
2480 2008-02-25 370,758,000 -610,000 17.56 2,111,154,000 481,985,400 1.300 2008-02-21
2481 2008-02-22 371,368,000 1,052,000 17.59 2,111,154,000 482,778,400 1.300 2008-02-20
2482 2008-02-21 370,316,000 1,942,000 17.54 2,111,154,000 477,707,640 1.290 2008-02-19
2483 2008-02-20 368,374,000 2,709,280 17.45 2,111,154,000 482,569,940 1.310 2008-02-18
2484 2008-02-19 365,664,720 -314,000 17.32 2,111,154,000 508,273,961 1.390 2008-02-15
2485 2008-02-18 365,978,720 -396,000 17.34 2,111,154,000 497,731,059 1.360 2008-02-14
2486 2008-02-15 366,374,720 92,000 17.35 2,111,154,000 494,605,872 1.350 2008-02-13
2487 2008-02-14 366,282,720 3,552,000 17.35 2,111,154,000 531,109,944 1.450 2008-02-12
2488 2008-02-13 362,730,720 44,000 17.18 2,111,154,000 525,959,544 1.450 2008-02-11
2489 2008-02-12 362,686,720 374,000 17.18 2,111,154,000 522,268,877 1.440 2008-02-05
2490 2008-02-11 362,312,720 872,000 17.16 2,111,154,000 543,469,080 1.500 2008-02-04
2491 2008-02-05 361,440,720 124,000 17.12 2,111,154,000 534,932,266 1.480 2008-02-01
2492 2008-02-04 361,316,720 34,000 17.11 2,111,154,000 549,201,414 1.520 2008-01-31
2493 2008-02-01 361,282,720 764,000 17.11 2,111,154,000 549,149,734 1.520 2008-01-30
2494 2008-01-31 360,518,720 -52,000 17.08 2,111,154,000 540,778,080 1.500 2008-01-29
2495 2008-01-30 360,570,720 -40,000 17.46 2,065,254,000 530,038,958 1.470 2008-01-28
2496 2008-01-29 360,610,720 -148,000 17.46 2,065,254,000 551,734,402 1.530 2008-01-25
2497 2008-01-28 360,758,720 -46,000 17.47 2,065,254,000 512,277,382 1.420 2008-01-24
2498 2008-01-25 360,804,720 -34,000 17.47 2,065,254,000 541,207,080 1.500 2008-01-23
2499 2008-01-24 360,838,720 -562,000 17.47 2,065,254,000 530,432,918 1.470 2008-01-22
2500 2008-01-23 361,400,720 -72,000 17.50 2,065,254,000 585,469,166 1.620 2008-01-21
2501 2008-01-22 361,472,720 -36,000 17.50 2,065,254,000 589,200,534 1.630 2008-01-18
2502 2008-01-21 361,508,720 -10,000 17.50 2,065,254,000 592,874,301 1.640 2008-01-17
2503 2008-01-18 361,518,720 -608,000 17.50 2,065,254,000 585,660,326 1.620 2008-01-16
2504 2008-01-17 362,126,720 -455,000 17.53 2,065,254,000 604,751,622 1.670 2008-01-15
2505 2008-01-16 362,581,720 192,000 17.56 2,065,254,000 620,014,741 1.710 2008-01-14
2506 2008-01-15 362,389,720 612,000 17.55 2,065,254,000 637,805,907 1.760 2008-01-11
2507 2008-01-14 361,777,720 394,000 17.52 2,065,254,000 640,346,564 1.770 2008-01-10
2508 2008-01-11 361,383,720 308,000 17.50 2,065,254,000 632,421,510 1.750 2008-01-09
2509 2008-01-10 361,075,720 236,000 17.48 2,065,254,000 646,325,539 1.790 2008-01-08
2510 2008-01-09 360,839,720 -250,000 17.47 2,065,254,000 671,161,879 1.860 2008-01-07
2511 2008-01-08 361,089,720 -80,000 17.48 2,065,254,000 682,459,571 1.890 2008-01-04
2512 2008-01-07 361,169,720 942,000 17.49 2,065,254,000 697,057,560 1.930 2008-01-03
2513 2008-01-04 360,227,720 130,000 17.44 2,065,254,000 706,046,331 1.960 2008-01-02
2514 2008-01-03 360,097,720 202,000 17.44 2,065,254,000 712,993,486 1.980 2007-12-28
2515 2008-01-02 359,895,720 756,000 17.43 2,065,254,000 701,796,654 1.950 2007-12-27
2516 2007-12-28 359,139,720 22,000 17.39 2,065,254,000 675,182,674 1.880 2007-12-21
2517 2007-12-27 359,117,720 -34,000 17.39 2,065,254,000 678,732,491 1.890 2007-12-20
2518 2007-12-21 359,151,720 896,000 17.39 2,065,254,000 646,473,096 1.800 2007-12-19
2519 2007-12-20 358,255,720 -206,000 17.35 2,065,254,000 648,442,853 1.810 2007-12-18
2520 2007-12-19 358,461,720 -466,000 17.36 2,065,254,000 634,477,244 1.770 2007-12-17
2521 2007-12-18 358,927,720 -42,000 17.38 2,065,254,000 681,962,668 1.900 2007-12-14
2522 2007-12-17 358,969,720 118,000 17.38 2,065,254,000 674,863,074 1.880 2007-12-13
2523 2007-12-14 358,851,720 -588,000 17.38 2,065,254,000 678,229,751 1.890 2007-12-12
2524 2007-12-13 359,439,720 -126,000 17.40 2,065,254,000 704,501,851 1.960 2007-12-11
2525 2007-12-12 359,565,720 40,000 17.41 2,065,254,000 711,940,126 1.980 2007-12-10
2526 2007-12-11 359,525,720 782,000 17.41 2,065,254,000 704,670,411 1.960 2007-12-07
2527 2007-12-10 358,743,720 548,000 17.37 2,065,254,000 710,312,566 1.980 2007-12-06
2528 2007-12-07 358,195,720 18,000 17.34 2,065,254,000 702,063,611 1.960 2007-12-05
2529 2007-12-06 358,177,720 -372,000 17.34 2,065,254,000 698,446,554 1.950 2007-12-04
2530 2007-12-05 358,549,720 162,000 17.36 2,065,254,000 709,928,446 1.980 2007-12-03
2531 2007-12-04 358,387,720 286,000 17.35 2,065,254,000 713,191,563 1.990 2007-11-30
2532 2007-12-03 358,101,720 282,000 17.34 2,065,254,000 726,946,492 2.030 2007-11-29
2533 2007-11-30 357,819,720 42,000 17.33 2,065,254,000 704,904,848 1.970 2007-11-28
2534 2007-11-29 357,777,720 46,000 17.31 2,067,076,000 701,244,331 1.960 2007-11-27
2535 2007-11-28 357,731,720 -360,000 17.31 2,067,076,000 708,308,806 1.980 2007-11-26
2536 2007-11-27 358,091,720 -202,000 17.32 2,067,076,000 694,697,937 1.940 2007-11-23
2537 2007-11-26 358,293,720 974,000 17.33 2,067,076,000 673,592,194 1.880 2007-11-22
2538 2007-11-23 357,319,720 428,000 17.29 2,067,076,000 696,773,454 1.950 2007-11-21
2539 2007-11-22 356,891,720 -664,000 17.27 2,067,076,000 713,783,440 2.000 2007-11-20
2540 2007-11-21 357,555,720 -60,000 17.30 2,067,076,000 707,960,326 1.980 2007-11-19
2541 2007-11-20 357,615,720 -538,000 17.30 2,067,076,000 718,807,597 2.010 2007-11-16
2542 2007-11-19 358,153,720 198,000 17.33 2,067,076,000 723,470,514 2.020 2007-11-15
2543 2007-11-16 357,955,720 -114,000 17.32 2,067,076,000 723,070,554 2.020 2007-11-14
2544 2007-11-15 358,069,720 -274,000 17.32 2,067,076,000 701,816,651 1.960 2007-11-13
2545 2007-11-14 358,343,720 186,000 17.34 2,067,076,000 716,687,440 2.000 2007-11-12
2546 2007-11-13 358,157,720 213,000 17.33 2,067,076,000 752,131,212 2.100 2007-11-09
2547 2007-11-12 357,944,720 454,000 17.32 2,067,076,000 776,740,042 2.170 2007-11-08
2548 2007-11-09 357,490,720 184,000 17.29 2,067,076,000 775,754,862 2.170 2007-11-07
2549 2007-11-08 357,306,720 138,000 17.29 2,067,076,000 778,928,650 2.180 2007-11-06
2550 2007-11-07 357,168,720 1,990,000 17.28 2,067,076,000 750,054,312 2.100 2007-11-05
2551 2007-11-06 355,178,720 666,000 17.18 2,067,076,000 777,841,397 2.190 2007-11-02
2552 2007-11-05 354,512,720 178,431 17.15 2,067,076,000 769,292,602 2.170 2007-11-01
2553 2007-11-02 354,334,289 332,481 17.14 2,067,076,000 765,362,064 2.160 2007-10-31
2554 2007-11-01 354,001,808 -878,000 17.13 2,067,076,000 739,863,779 2.090 2007-10-30
2555 2007-10-31 354,879,808 -226,000 17.17 2,067,076,000 762,991,587 2.150 2007-10-29
2556 2007-10-30 355,105,808 -714,000 17.18 2,067,488,000 759,926,429 2.140 2007-10-26
2557 2007-10-29 355,819,808 -98,000 17.21 2,067,488,000 775,687,181 2.180 2007-10-25
2558 2007-10-26 355,917,808 -284,000 17.21 2,067,488,000 775,900,821 2.180 2007-10-24
2559 2007-10-25 356,201,808 -2,552,912 17.23 2,067,488,000 815,702,140 2.290 2007-10-23
2560 2007-10-24 358,754,720 420,000 17.35 2,067,488,000 828,723,403 2.310 2007-10-22
2561 2007-10-23 358,334,720 1,772,000 17.33 2,067,488,000 860,003,328 2.400 2007-10-18
2562 2007-10-22 356,562,720 -2,489,000 17.25 2,067,488,000 852,184,901 2.390 2007-10-17
2563 2007-10-18 359,051,720 -1,629,000 17.37 2,067,488,000 818,637,922 2.280 2007-10-16
2564 2007-10-17 360,680,720 -846,000 17.45 2,067,488,000 768,249,934 2.130 2007-10-15
2565 2007-10-16 361,526,720 1,068,000 17.49 2,067,488,000 737,514,509 2.040 2007-10-12
2566 2007-10-15 360,458,720 -1,229,000 17.43 2,067,488,000 717,312,853 1.990 2007-10-11
2567 2007-10-12 361,687,720 -2,050,000 17.49 2,067,488,000 723,375,440 2.000 2007-10-10
2568 2007-10-11 363,737,720 -2,300,000 17.59 2,067,488,000 716,563,308 1.970 2007-10-09
2569 2007-10-10 366,037,720 -6,119,000 17.70 2,067,488,000 739,396,194 2.020 2007-10-08
2570 2007-10-09 372,156,720 138,000 18.00 2,067,488,000 725,705,604 1.950 2007-10-05
2571 2007-10-08 372,018,720 2,094,000 17.99 2,067,488,000 680,794,258 1.830 2007-10-04
2572 2007-10-05 369,924,720 386,000 17.89 2,067,488,000 743,548,687 2.010 2007-10-03
2573 2007-10-04 369,538,720 210,800 17.87 2,067,488,000 735,382,053 1.990 2007-10-02
2574 2007-10-03 369,327,920 1,343,053 17.86 2,067,488,000 734,962,561 1.990 2007-09-28
2575 2007-10-02 367,984,867 143,243 17.80 2,067,488,000 739,649,583 2.010 2007-09-27
2576 2007-09-28 367,841,624 803,624 17.79 2,067,500,000 732,004,832 1.990 2007-09-25
2577 2007-09-27 367,038,000 -2,621,729 17.75 2,067,500,000 726,735,240 1.980 2007-09-24
2578 2007-09-25 369,659,729 -1,938,000 17.88 2,067,500,000 754,105,847 2.040 2007-09-21
2579 2007-09-24 371,597,729 -1,902,271 17.97 2,067,500,000 795,219,140 2.140 2007-09-20
2580 2007-09-21 373,500,000 -414,000 18.07 2,067,500,000 840,375,000 2.250 2007-09-19
2581 2007-09-20 373,914,000 -70,000 18.09 2,067,500,000 852,523,920 2.280 2007-09-18
2582 2007-09-19 373,984,000 948,000 18.09 2,067,500,000 875,122,560 2.340 2007-09-17
2583 2007-09-18 373,036,000 62,000 18.04 2,067,500,000 820,679,200 2.200 2007-09-14
2584 2007-09-17 372,974,000 -52,000 18.04 2,067,500,000 820,542,800 2.200 2007-09-13
2585 2007-09-14 373,026,000 -198,000 18.04 2,067,500,000 802,005,900 2.150 2007-09-12
2586 2007-09-13 373,224,000 -614,000 18.05 2,067,500,000 802,431,600 2.150 2007-09-11
2587 2007-09-12 373,838,000 -538,000 18.08 2,067,500,000 822,443,600 2.200 2007-09-10
2588 2007-09-11 374,376,000 18,000 18.11 2,067,500,000 834,858,480 2.230 2007-09-07
2589 2007-09-10 374,358,000 108,000 18.11 2,067,500,000 823,587,600 2.200 2007-09-06
2590 2007-09-07 374,250,000 104,000 18.10 2,067,500,000 823,350,000 2.200 2007-09-05
2591 2007-09-06 374,146,000 2,399,000 18.10 2,067,500,000 819,379,740 2.190 2007-09-04
2592 2007-09-05 371,747,000 -426,000 17.98 2,067,500,000 810,408,460 2.180 2007-09-03
2593 2007-09-04 372,173,000 103,000 18.00 2,067,500,000 800,171,950 2.150 2007-08-31
2594 2007-09-03 372,070,000 1,496,000 18.00 2,067,500,000 792,509,100 2.130 2007-08-30
2595 2007-08-31 370,574,000 4,020,000 17.92 2,067,500,000 774,499,660 2.090 2007-08-29
2596 2007-08-30 366,554,000 120,000 17.73 2,067,500,000 799,087,720 2.180 2007-08-28
2597 2007-08-29 366,434,000 1,076,000 17.72 2,067,500,000 842,798,200 2.300 2007-08-27
2598 2007-08-28 365,358,000 66,000 17.67 2,067,500,000 800,134,020 2.190 2007-08-24
2599 2007-08-27 365,292,000 50,000 17.67 2,067,500,000 796,336,560 2.180 2007-08-23
2600 2007-08-24 365,242,000 -386,000 17.67 2,067,500,000 796,227,560 2.180 2007-08-22
2601 2007-08-23 365,628,000 -516,000 17.68 2,067,500,000 800,725,320 2.190 2007-08-21
2602 2007-08-22 366,144,000 1,618,000 17.71 2,067,500,000 823,824,000 2.250 2007-08-20
2603 2007-08-21 364,526,000 640,000 17.63 2,067,500,000 765,504,600 2.100 2007-08-17
2604 2007-08-20 363,886,000 200,000 17.60 2,067,500,000 789,632,620 2.170 2007-08-16
2605 2007-08-17 363,686,000 -246,000 17.59 2,067,500,000 821,930,360 2.260 2007-08-15
2606 2007-08-16 363,932,000 16,000 17.60 2,067,500,000 873,436,800 2.400 2007-08-14
2607 2007-08-15 363,916,000 58,000 17.60 2,067,500,000 891,594,200 2.450 2007-08-13
2608 2007-08-14 363,858,000 16,000 17.60 2,067,500,000 895,090,680 2.460 2007-08-10
2609 2007-08-13 363,842,000 350,000 17.60 2,067,500,000 909,605,000 2.500 2007-08-09
2610 2007-08-10 363,492,000 224,000 17.58 2,067,500,000 926,904,600 2.550 2007-08-08
2611 2007-08-09 363,268,000 876,000 17.57 2,067,500,000 893,639,280 2.460 2007-08-07
2612 2007-08-08 362,392,000 2,004,000 17.53 2,067,500,000 902,356,080 2.490 2007-08-06
2613 2007-08-07 360,388,000 1,302,000 17.43 2,067,500,000 922,593,280 2.560 2007-08-03
2614 2007-08-06 359,086,000 1,798,000 17.37 2,067,500,000 908,487,580 2.530 2007-08-02
2615 2007-08-03 357,288,000 3,820,000 17.28 2,067,500,000 886,074,240 2.480 2007-08-01
2616 2007-08-02 353,468,000 608,000 17.10 2,067,500,000 858,927,240 2.430 2007-07-31
2617 2007-08-01 352,860,000 -100,000 17.07 2,067,500,000 882,150,000 2.500 2007-07-30
2618 2007-07-31 352,960,000 -44,000 17.07 2,067,500,000 882,400,000 2.500 2007-07-27
2619 2007-07-30 353,004,000 -1,288,000 17.08 2,066,250,000 878,979,960 2.490 2007-07-26
2620 2007-07-27 354,292,000 868,000 17.15 2,066,250,000 889,272,920 2.510 2007-07-25
2621 2007-07-26 353,424,000 -3,896,000 17.10 2,066,250,000 894,162,720 2.530 2007-07-24
2622 2007-07-25 357,320,000 -118,000 17.29 2,066,250,000 893,300,000 2.500 2007-07-23
2623 2007-07-24 357,438,000 -272,000 17.30 2,066,250,000 950,785,080 2.660 2007-07-20
2624 2007-07-23 357,710,000 -1,516,000 17.31 2,066,250,000 937,200,200 2.620 2007-07-19
2625 2007-07-20 359,226,000 -84,000 17.39 2,066,250,000 937,579,860 2.610 2007-07-18
2626 2007-07-19 359,310,000 -230,000 17.39 2,066,250,000 962,950,800 2.680 2007-07-17
2627 2007-07-18 359,540,000 -142,000 17.40 2,066,250,000 934,804,000 2.600 2007-07-16
2628 2007-07-17 359,682,000 38,000 17.41 2,066,250,000 953,157,300 2.650 2007-07-13
2629 2007-07-16 359,644,000 -188,000 17.41 2,066,250,000 960,249,480 2.670 2007-07-12
2630 2007-07-13 359,832,000 516,000 17.41 2,066,250,000 953,554,800 2.650 2007-07-11
2631 2007-07-12 359,316,000 -1,254,000 17.39 2,066,250,000 937,814,760 2.610 2007-07-10
2632 2007-07-11 360,570,000 -418,000 17.45 2,066,250,000 944,693,400 2.620 2007-07-09
2633 2007-07-10 360,988,000 542,000 17.47 2,066,250,000 963,837,960 2.670 2007-07-06
2634 2007-07-09 360,446,000 194,000 17.44 2,066,250,000 976,808,660 2.710 2007-07-05
2635 2007-07-06 360,252,000 -32,000 17.44 2,066,250,000 954,667,800 2.650 2007-07-04
2636 2007-07-05 360,284,000 -172,000 17.44 2,066,250,000 1,001,589,520 2.780 2007-07-03
2637 2007-07-04 360,456,000 784,000 17.44 2,066,250,000 973,231,200 2.700 2007-06-29
2638 2007-07-03 359,672,000 1,985,000 17.41 2,066,250,000 953,130,800 2.650 2007-06-28
2639 2007-06-29 357,687,000 28,000 17.31 2,066,250,000 915,678,720 2.560 2007-06-27
2640 2007-06-28 357,659,000 208,000 17.31 2,066,250,000 929,913,400 2.600 2007-06-26
2641 2007-06-27 357,451,000 24,000 17.30 2,066,250,000 925,798,090 2.590 2007-06-25
2642 2007-06-26 357,427,000 17.30 2,066,250,000 961,478,630 2.690 2007-06-22

Webb-site Database - Powered By Linux Group

Back to top