Xinjiang Xinxin Mining Industry Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 03833  2007-10-12    
Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Holdings of unnamed Investor Particpants

Click here to see all issues held by investor participants.

Data table

Prices, holdings and issued shares are unadjusted 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
%		 Hold
-ers		 Issued
shares		 Holding
Value		 Price @
trade
date		 Trade
date
1 2026-02-05 2.600 2026-02-03
2 2026-02-04 2.550 2026-02-02
3 2026-02-03 1,196,434 50,000 0.13 130 950,580,000 3,326,087 2.780 2026-01-30
4 2026-02-02 1,146,434 -17,000 0.12 130 950,580,000 3,427,838 2.990 2026-01-29
5 2026-01-29 1,163,434 50,000 0.12 129 950,580,000 3,362,324 2.890 2026-01-27
6 2026-01-28 1,113,434 -50,000 0.12 128 950,580,000 3,295,765 2.960 2026-01-26
7 2026-01-20 1,163,434 50,000 0.12 129 950,580,000 3,129,637 2.690 2026-01-16
8 2026-01-07 1,113,434 -30,000 0.12 128 950,580,000 3,195,556 2.870 2026-01-05
9 2026-01-02 1,143,434 29,000 0.12 129 950,580,000 2,938,625 2.570 2025-12-29
10 2025-12-22 1,114,434 -8,000 0.12 129 950,580,000 2,407,177 2.160 2025-12-18
11 2025-12-12 1,122,434 -6,000 0.12 129 950,580,000 2,312,214 2.060 2025-12-10
12 2025-12-02 1,128,434 -31,000 0.12 129 950,580,000 2,324,574 2.060 2025-11-28
13 2025-11-21 1,159,434 4,000 0.12 130 950,580,000 2,492,783 2.150 2025-11-19
14 2025-11-18 1,155,434 -5,000 0.12 130 950,580,000 2,703,716 2.340 2025-11-14
15 2025-11-13 1,160,434 -4,000 0.12 131 950,580,000 2,750,229 2.370 2025-11-11
16 2025-11-06 1,164,434 10,000 0.12 131 950,580,000 2,608,332 2.240 2025-11-04
17 2025-10-28 1,154,434 -1,562,000 0.12 131 950,580,000 3,024,617 2.620 2025-10-24
18 2025-10-24 2,716,434 -8,000 0.29 133 950,580,000 7,198,550 2.650 2025-10-22
19 2025-10-23 2,724,434 60,000 0.29 133 950,580,000 7,601,171 2.790 2025-10-21
20 2025-10-09 2,664,434 1,560,000 0.28 132 950,580,000 8,206,457 3.080 2025-10-06
21 2025-10-08 1,104,434 -15,000 0.12 131 950,580,000 3,081,371 2.790 2025-10-03
22 2025-10-06 1,119,434 35,000 0.12 131 950,580,000 3,134,415 2.800 2025-10-02
23 2025-09-30 1,084,434 -92,000 0.11 130 950,580,000 2,656,863 2.450 2025-09-26
24 2025-09-29 1,176,434 -100,000 0.12 132 950,580,000 2,176,403 1.850 2025-09-25
25 2025-09-26 1,276,434 -40,000 0.13 133 950,580,000 2,310,346 1.810 2025-09-24
26 2025-09-19 1,316,434 -20,000 0.14 133 950,580,000 2,343,253 1.780 2025-09-17
27 2025-09-16 1,336,434 -1,000 0.14 134 950,580,000 2,392,217 1.790 2025-09-12
28 2025-09-15 1,337,434 -15,000 0.14 135 950,580,000 2,273,638 1.700 2025-09-11
29 2025-09-11 1,352,434 -1,000 0.14 135 950,580,000 2,542,576 1.880 2025-09-09
30 2025-09-10 1,353,434 -40,000 0.14 136 950,580,000 2,598,593 1.920 2025-09-08
31 2025-09-09 1,393,434 -415,000 0.15 136 950,580,000 2,675,393 1.920 2025-09-05
32 2025-09-05 1,808,434 400,000 0.19 137 950,580,000 3,436,025 1.900 2025-09-03
33 2025-09-04 1,408,434 -10,000 0.15 136 950,580,000 2,661,940 1.890 2025-09-02
34 2025-09-03 1,418,434 -223,000 0.15 137 950,580,000 2,510,628 1.770 2025-09-01
35 2025-08-20 1,641,434 -1,000 0.17 138 950,580,000 2,380,079 1.450 2025-08-18
36 2025-08-19 1,642,434 -80,000 0.17 139 950,580,000 2,184,437 1.330 2025-08-15
37 2025-08-14 1,722,434 -20,000 0.18 139 950,580,000 1,860,229 1.080 2025-08-12
38 2025-08-12 1,742,434 -1,000 0.18 139 950,580,000 1,899,253 1.090 2025-08-08
39 2025-07-28 1,743,434 -10,000 0.18 140 950,580,000 2,161,858 1.240 2025-07-24
40 2025-07-25 1,753,434 1,000 0.18 140 950,580,000 2,016,449 1.150 2025-07-23
41 2025-07-22 1,752,434 -30,000 0.18 139 950,580,000 2,015,299 1.150 2025-07-18
42 2025-07-17 1,782,434 -1,000 0.19 139 950,580,000 2,014,150 1.130 2025-07-15
43 2025-07-15 1,783,434 -60,000 0.19 140 950,580,000 1,961,777 1.100 2025-07-11
44 2025-07-02 1,843,434 -1,000 0.19 140 950,580,000 1,880,303 1.020 2025-06-27
45 2025-06-23 1,844,434 50,000 0.19 141 950,580,000 1,807,545 0.980 2025-06-19
46 2025-06-17 1,794,434 -50,000 0.19 141 950,580,000 1,812,378 1.010 2025-06-13
47 2025-06-16 1,844,434 -50,000 0.19 142 950,580,000 1,881,323 1.020 2025-06-12
48 2025-06-13 1,894,434 -20,000 0.20 142 950,580,000 1,894,434 1.000 2025-06-11
49 2025-06-10 1,914,434 -20,000 0.20 142 950,580,000 1,895,290 0.990 2025-06-06
50 2025-06-09 1,934,434 -20,000 0.20 142 950,580,000 1,857,057 0.960 2025-06-05
51 2025-05-29 1,954,434 -2,082,000 0.21 142 950,580,000 1,778,535 0.910 2025-05-27
52 2025-05-28 4,036,434 1,880,000 0.42 144 950,580,000 3,713,519 0.920 2025-05-26
53 2025-05-23 2,156,434 199,000 0.23 144 950,580,000 1,962,355 0.910 2025-05-21
54 2025-05-08 1,957,434 -4,000 0.21 144 950,580,000 1,742,116 0.890 2025-05-06
55 2025-04-30 1,961,434 111,000 0.21 145 950,580,000 1,804,519 0.920 2025-04-28
56 2025-04-25 1,850,434 50,000 0.19 145 950,580,000 1,646,886 0.890 2025-04-23
57 2025-04-24 1,800,434 50,000 0.19 145 950,580,000 1,638,395 0.910 2025-04-22
58 2025-04-08 1,750,434 -160,000 0.18 144 950,580,000 1,662,912 0.950 2025-04-03
59 2025-03-17 1,910,434 -42,000 0.20 144 950,580,000 1,948,643 1.020 2025-03-13
60 2025-03-04 1,952,434 -1,000 0.21 144 950,580,000 1,835,288 0.940 2025-02-28
61 2025-02-03 1,953,434 -2,000 0.21 145 950,580,000 1,640,885 0.840 2025-01-24
62 2025-01-22 1,955,434 -1,000 0.21 146 950,580,000 1,603,456 0.820 2025-01-20
63 2024-12-20 1,956,434 -2,000 0.21 147 950,580,000 1,662,969 0.850 2024-12-18
64 2024-12-17 1,958,434 -1,000 0.21 148 950,580,000 1,703,838 0.870 2024-12-13
65 2024-12-04 1,959,434 2,000 0.21 149 950,580,000 1,606,736 0.820 2024-12-02
66 2024-11-18 1,957,434 112,000 0.21 148 950,580,000 1,644,245 0.840 2024-11-14
67 2024-10-31 1,845,434 -1,000 0.19 148 950,580,000 1,642,436 0.890 2024-10-29
68 2024-10-23 1,846,434 60,000 0.19 149 950,580,000 1,717,184 0.930 2024-10-21
69 2024-10-08 1,786,434 -5,000 0.19 149 950,580,000 1,911,484 1.070 2024-10-04
70 2024-10-04 1,791,434 -60,000 0.19 150 950,580,000 1,952,663 1.090 2024-10-02
71 2024-10-03 1,851,434 -51,000 0.19 150 950,580,000 1,795,891 0.970 2024-09-30
72 2024-09-17 1,902,434 50,000 0.20 151 950,580,000 1,502,923 0.790 2024-09-13
73 2024-08-27 1,852,434 30,000 0.19 151 950,580,000 1,500,472 0.810 2024-08-23
74 2024-07-23 1,822,434 130,000 0.19 151 950,580,000 1,676,639 0.920 2024-07-19
75 2024-07-22 1,692,434 -1,000 0.18 151 950,580,000 1,590,888 0.940 2024-07-18
76 2024-06-27 1,693,434 70,000 0.18 152 950,580,000 1,727,303 1.020 2024-06-25
77 2024-06-20 1,623,434 60,000 0.17 152 950,580,000 1,737,074 1.070 2024-06-18
78 2024-06-05 1,563,434 -10,000 0.16 151 950,580,000 1,923,024 1.230 2024-06-03
79 2024-05-23 1,573,434 6,000 0.17 152 950,580,000 2,139,870 1.360 2024-05-21
80 2024-05-20 1,567,434 -40,000 0.16 151 950,580,000 1,833,898 1.170 2024-05-16
81 2024-05-16 1,607,434 -20,000 0.17 152 950,580,000 1,864,623 1.160 2024-05-13
82 2024-05-14 1,627,434 -20,000 0.17 152 950,580,000 1,855,275 1.140 2024-05-10
83 2024-04-29 1,647,434 -20,000 0.17 152 950,580,000 1,795,703 1.090 2024-04-25
84 2024-04-18 1,667,434 -1,000 0.18 152 950,580,000 1,784,154 1.070 2024-04-16
85 2024-04-16 1,668,434 -10,000 0.18 153 950,580,000 1,868,646 1.120 2024-04-12
86 2024-04-12 1,678,434 -20,000 0.18 153 950,580,000 1,829,493 1.090 2024-04-10
87 2024-04-11 1,698,434 -300,000 0.18 153 950,580,000 1,885,262 1.110 2024-04-09
88 2024-04-08 1,998,434 -20,000 0.21 154 950,580,000 2,238,246 1.120 2024-04-03
89 2024-04-05 2,018,434 -65,000 0.21 154 950,580,000 1,897,328 0.940 2024-04-02
90 2024-04-03 2,083,434 -161,000 0.22 154 950,580,000 1,875,091 0.900 2024-03-28
91 2024-03-22 2,244,434 -40,000 0.24 155 950,580,000 2,109,768 0.940 2024-03-20
92 2024-01-17 2,284,434 30,000 0.24 155 950,580,000 1,736,170 0.760 2024-01-15
93 2024-01-15 2,254,434 1,000 0.24 155 950,580,000 1,690,826 0.750 2024-01-11
94 2024-01-03 2,253,434 58,000 0.24 154 950,580,000 1,847,816 0.820 2023-12-29
95 2023-12-29 2,195,434 1,000 0.23 153 950,580,000 1,734,393 0.790 2023-12-27
96 2023-12-08 2,194,434 40,000 0.23 152 950,580,000 1,821,380 0.830 2023-12-06
97 2023-10-27 2,154,434 45,000 0.23 152 950,580,000 1,809,725 0.840 2023-10-25
98 2023-10-11 2,109,434 -1,000 0.22 152 950,580,000 1,771,925 0.840 2023-10-09
99 2023-10-06 2,110,434 -58,000 0.22 153 950,580,000 1,772,765 0.840 2023-10-04
100 2023-09-21 2,168,434 1,000 0.23 154 950,580,000 1,951,591 0.900 2023-09-19
101 2023-09-18 2,167,434 40,000 0.23 153 950,580,000 1,994,039 0.920 2023-09-14
102 2023-08-24 2,127,434 -2,000 0.22 153 950,580,000 2,084,885 0.980 2023-08-22
103 2023-08-15 2,129,434 60,000 0.22 155 950,580,000 2,214,611 1.040 2023-08-11
104 2023-08-09 2,069,434 1,000 0.22 155 950,580,000 2,276,377 1.100 2023-08-07
105 2023-07-31 2,068,434 80,000 0.22 154 950,580,000 2,358,015 1.140 2023-07-27
106 2023-07-14 1,988,434 -30,000 0.21 154 950,580,000 2,246,930 1.130 2023-07-12
107 2023-06-07 2,018,434 75,000 0.21 154 950,580,000 2,200,093 1.090 2023-06-05
108 2023-06-06 1,943,434 145,000 0.20 154 950,580,000 2,176,646 1.120 2023-06-02
109 2023-05-30 1,798,434 20,000 0.19 153 950,580,000 2,248,043 1.250 2023-05-25
110 2023-05-22 1,778,434 32,000 0.19 153 950,580,000 2,347,533 1.320 2023-05-18
111 2023-05-11 1,746,434 10,000 0.18 153 950,580,000 2,427,543 1.390 2023-05-09
112 2023-05-05 1,736,434 10,000 0.18 152 950,580,000 2,396,279 1.380 2023-05-03
113 2023-05-03 1,726,434 30,000 0.18 151 950,580,000 2,382,479 1.380 2023-04-28
114 2023-04-24 1,696,434 -20,000 0.18 151 950,580,000 2,476,794 1.460 2023-04-20
115 2023-04-03 1,716,434 -2,000 0.18 151 950,580,000 2,282,857 1.330 2023-03-30
116 2023-03-31 1,718,434 70,000 0.18 152 950,580,000 2,233,964 1.300 2023-03-29
117 2023-03-30 1,648,434 1,000 0.17 152 950,580,000 2,126,480 1.290 2023-03-28
118 2023-02-24 1,647,434 -2,000 0.17 151 950,580,000 2,224,036 1.350 2023-02-22
119 2023-02-16 1,649,434 -1,000 0.17 152 950,580,000 2,276,219 1.380 2023-02-14
120 2023-02-14 1,650,434 434 0.17 153 950,580,000 2,310,608 1.400 2023-02-10
121 2023-02-02 1,650,000 -10,000 0.17 153 950,580,000 2,343,000 1.420 2023-01-31
122 2023-01-12 1,660,000 -31,000 0.17 153 950,580,000 2,075,000 1.250 2023-01-10
123 2023-01-11 1,691,000 -1,000 0.18 155 950,580,000 2,130,660 1.260 2023-01-09
124 2022-12-07 1,692,000 18,000 0.22 156 759,000,000 1,878,120 1.110 2022-12-05
125 2022-12-05 1,674,000 -1,000 0.22 156 759,000,000 1,690,740 1.010 2022-12-01
126 2022-11-21 1,675,000 1,000 0.22 157 759,000,000 1,675,000 1.000 2022-11-17
127 2022-10-27 1,674,000 1,000 0.22 156 759,000,000 1,339,200 0.800 2022-10-25
128 2022-09-06 1,673,000 20,000 0.22 155 759,000,000 1,940,680 1.160 2022-09-02
129 2022-08-25 1,653,000 1,000 0.22 155 759,000,000 2,016,660 1.220 2022-08-23
130 2022-08-03 1,652,000 -2,000 0.22 154 759,000,000 2,114,560 1.280 2022-08-01
131 2022-07-13 1,654,000 -400,000 0.22 155 759,000,000 2,067,500 1.250 2022-07-11
132 2022-07-12 2,054,000 400,000 0.27 157 759,000,000 2,629,120 1.280 2022-07-08
133 2022-06-28 1,654,000 90,000 0.22 155 759,000,000 2,348,680 1.420 2022-06-24
134 2022-06-13 1,564,000 -20,000 0.21 154 759,000,000 2,299,080 1.470 2022-06-09
135 2022-05-31 1,584,000 -3,000 0.21 155 759,000,000 2,011,680 1.270 2022-05-27
136 2022-05-16 1,587,000 1,000 0.21 156 759,000,000 1,920,270 1.210 2022-05-12
137 2022-04-26 1,586,000 1,000 0.21 155 759,000,000 2,315,560 1.460 2022-04-22
138 2022-04-20 1,585,000 -7,000 0.21 154 759,000,000 2,361,650 1.490 2022-04-14
139 2022-04-07 1,592,000 -1,000 0.21 155 759,000,000 2,196,960 1.380 2022-04-04
140 2022-03-25 1,593,000 -10,000 0.21 156 759,000,000 2,357,640 1.480 2022-03-23
141 2022-03-21 1,603,000 -8,000 0.21 156 759,000,000 2,276,260 1.420 2022-03-17
142 2022-03-17 1,611,000 -1,000 0.21 156 759,000,000 2,013,750 1.250 2022-03-15
143 2022-03-16 1,612,000 108,000 0.21 157 759,000,000 2,111,720 1.310 2022-03-14
144 2022-03-11 1,504,000 7,000 0.20 157 759,000,000 2,406,400 1.600 2022-03-09
145 2022-03-10 1,497,000 -100,000 0.20 156 759,000,000 2,649,690 1.770 2022-03-08
146 2022-03-09 1,597,000 -6,000 0.21 156 759,000,000 3,034,300 1.900 2022-03-07
147 2022-03-08 1,603,000 -60,000 0.21 157 759,000,000 2,693,040 1.680 2022-03-04
148 2022-03-07 1,663,000 -13,000 0.22 157 759,000,000 2,893,620 1.740 2022-03-03
149 2022-03-04 1,676,000 -20,000 0.22 157 759,000,000 2,832,440 1.690 2022-03-02
150 2022-03-02 1,696,000 -5,000 0.22 157 759,000,000 2,747,520 1.620 2022-02-28
151 2022-02-25 1,701,000 -5,000 0.22 158 759,000,000 2,602,530 1.530 2022-02-23
152 2022-02-24 1,706,000 -20,000 0.22 158 759,000,000 2,661,360 1.560 2022-02-22
153 2022-02-23 1,726,000 -29,000 0.23 158 759,000,000 2,640,780 1.530 2022-02-21
154 2022-02-22 1,755,000 -20,000 0.23 158 759,000,000 2,492,100 1.420 2022-02-18
155 2022-02-17 1,775,000 -12,000 0.23 158 759,000,000 2,431,750 1.370 2022-02-15
156 2022-02-14 1,787,000 -6,000 0.24 158 759,000,000 2,537,540 1.420 2022-02-10
157 2022-02-11 1,793,000 -20,000 0.24 158 759,000,000 2,456,410 1.370 2022-02-09
158 2022-01-24 1,813,000 20,000 0.24 158 759,000,000 2,538,200 1.400 2022-01-20
159 2022-01-21 1,793,000 -3,000 0.24 158 759,000,000 2,312,970 1.290 2022-01-19
160 2022-01-11 1,796,000 -1,000 0.24 159 759,000,000 2,119,280 1.180 2022-01-07
161 2022-01-10 1,797,000 -2,000 0.24 160 759,000,000 1,994,670 1.110 2022-01-06
162 2021-10-28 1,799,000 -1,000 0.24 162 759,000,000 2,842,420 1.580 2021-10-26
163 2021-09-15 1,800,000 8,000 0.24 163 759,000,000 3,582,000 1.990 2021-09-13
164 2021-09-14 1,792,000 -7,000 0.24 162 759,000,000 3,655,680 2.040 2021-09-10
165 2021-09-02 1,799,000 7,000 0.24 163 759,000,000 3,328,150 1.850 2021-08-31
166 2021-08-27 1,792,000 -12,000 0.24 162 759,000,000 3,243,520 1.810 2021-08-25
167 2021-08-25 1,804,000 -11,000 0.24 163 759,000,000 3,193,080 1.770 2021-08-23
168 2021-08-24 1,815,000 10,000 0.24 165 759,000,000 2,867,700 1.580 2021-08-20
169 2021-08-23 1,805,000 -38,000 0.24 164 759,000,000 3,014,350 1.670 2021-08-19
170 2021-08-17 1,843,000 -5,000 0.24 165 759,000,000 3,593,850 1.950 2021-08-13
171 2021-08-16 1,848,000 -10,000 0.24 166 759,000,000 3,307,920 1.790 2021-08-12
172 2021-08-12 1,858,000 -20,000 0.24 166 759,000,000 3,158,600 1.700 2021-08-10
173 2021-08-03 1,878,000 10,000 0.25 166 759,000,000 3,211,380 1.710 2021-07-30
174 2021-08-02 1,868,000 -6,000 0.25 166 759,000,000 3,343,720 1.790 2021-07-29
175 2021-07-30 1,874,000 -8,000 0.25 166 759,000,000 3,129,580 1.670 2021-07-28
176 2021-07-29 1,882,000 2,000 0.25 166 759,000,000 3,030,020 1.610 2021-07-27
177 2021-07-28 1,880,000 -20,000 0.25 166 759,000,000 3,290,000 1.750 2021-07-26
178 2021-07-27 1,900,000 -34,000 0.25 166 759,000,000 3,059,000 1.610 2021-07-23
179 2021-07-26 1,934,000 -200,000 0.25 167 759,000,000 3,152,420 1.630 2021-07-22
180 2021-07-22 2,134,000 10,000 0.28 168 759,000,000 3,222,340 1.510 2021-07-20
181 2021-07-14 2,124,000 20,000 0.28 168 759,000,000 2,782,440 1.310 2021-07-12
182 2021-07-13 2,104,000 -8,000 0.28 168 759,000,000 3,050,800 1.450 2021-07-09
183 2021-07-12 2,112,000 -10,000 0.28 168 759,000,000 2,724,480 1.290 2021-07-08
184 2021-06-18 2,122,000 13,000 0.28 169 759,000,000 2,503,960 1.180 2021-06-16
185 2021-06-01 2,109,000 -5,000 0.28 169 759,000,000 2,994,780 1.420 2021-05-28
186 2021-05-21 2,114,000 -10,000 0.28 170 759,000,000 3,234,420 1.530 2021-05-18
187 2021-05-20 2,124,000 -100,000 0.28 170 759,000,000 3,058,560 1.440 2021-05-17
188 2021-05-17 2,224,000 10,000 0.29 171 759,000,000 3,091,360 1.390 2021-05-13
189 2021-05-13 2,214,000 10,000 0.29 171 759,000,000 3,520,260 1.590 2021-05-11
190 2021-05-12 2,204,000 -10,000 0.29 170 759,000,000 3,834,960 1.740 2021-05-10
191 2021-05-10 2,214,000 109,000 0.29 171 759,000,000 3,387,420 1.530 2021-05-06
192 2021-03-31 2,105,000 8,000 0.28 170 759,000,000 2,083,950 0.990 2021-03-29
193 2021-03-05 2,097,000 -1,000 0.28 169 759,000,000 3,732,660 1.780 2021-03-03
194 2021-03-04 2,098,000 1,000 0.28 170 759,000,000 3,545,620 1.690 2021-03-02
195 2021-03-03 2,097,000 -10,000 0.28 170 759,000,000 3,732,660 1.780 2021-03-01
196 2021-03-02 2,107,000 -70,000 0.28 171 759,000,000 4,003,300 1.900 2021-02-26
197 2021-02-26 2,177,000 -20,000 0.29 172 759,000,000 4,223,380 1.940 2021-02-24
198 2021-02-25 2,197,000 -5,000 0.29 173 759,000,000 4,372,030 1.990 2021-02-23
199 2021-02-24 2,202,000 -473,000 0.29 176 759,000,000 4,448,040 2.020 2021-02-22
200 2021-02-23 2,675,000 -21,000 0.35 179 759,000,000 4,226,500 1.580 2021-02-19
201 2021-02-22 2,696,000 148,000 0.36 180 759,000,000 3,774,400 1.400 2021-02-18
202 2021-02-19 2,548,000 -10,000 0.34 180 759,000,000 3,745,560 1.470 2021-02-17
203 2021-02-17 2,558,000 -62,000 0.34 181 759,000,000 1,969,660 0.770 2021-02-11
204 2021-02-08 2,620,000 -1,000 0.35 184 759,000,000 1,676,800 0.640 2021-02-04
205 2021-02-05 2,621,000 -2,000 0.35 185 759,000,000 1,677,440 0.640 2021-02-03
206 2021-01-22 2,623,000 -34,500,000 0.35 187 759,000,000 1,783,640 0.680 2021-01-20
207 2021-01-15 37,123,000 -1,000 4.89 188 759,000,000 25,986,100 0.700 2021-01-13
208 2021-01-11 37,124,000 1,000 4.89 189 759,000,000 26,729,280 0.720 2021-01-07
209 2021-01-04 37,123,000 -200,000 4.89 188 759,000,000 21,160,110 0.570 2020-12-29
210 2020-12-30 37,323,000 200,000 4.92 189 759,000,000 22,020,570 0.590 2020-12-28
211 2020-12-29 37,123,000 -1,000 4.89 188 759,000,000 20,417,650 0.550 2020-12-24
212 2020-12-22 37,124,000 -200,000 4.89 189 759,000,000 22,645,640 0.610 2020-12-18
213 2020-12-18 37,324,000 -5,000 4.92 190 759,000,000 20,901,440 0.560 2020-12-16
214 2020-10-22 37,329,000 1,000 4.92 189 759,000,000 12,878,505 0.345 2020-10-20
215 2020-09-30 37,328,000 4,000 4.92 188 759,000,000 12,691,520 0.340 2020-09-28
216 2020-09-29 37,324,000 -3,000 4.92 187 759,000,000 12,876,780 0.345 2020-09-25
217 2020-09-18 37,327,000 1,000 4.92 188 759,000,000 13,810,990 0.370 2020-09-16
218 2020-08-31 37,326,000 -3,000 4.92 187 759,000,000 13,064,100 0.350 2020-08-27
219 2020-08-19 37,329,000 -30,000 4.92 188 759,000,000 15,678,180 0.420 2020-08-17
220 2020-08-13 37,359,000 1,000 4.92 189 759,000,000 16,064,370 0.430 2020-08-11
221 2020-08-05 37,358,000 -21,000 4.92 188 759,000,000 14,009,250 0.375 2020-08-03
222 2020-07-29 37,379,000 10,000 4.92 189 759,000,000 13,082,650 0.350 2020-07-27
223 2020-07-08 37,369,000 -3,000 4.92 188 759,000,000 9,715,940 0.260 2020-07-06
224 2020-06-01 37,372,000 -1,000 4.92 189 759,000,000 10,090,440 0.270 2020-05-28
225 2020-05-18 37,373,000 -1,000 4.92 190 759,000,000 11,211,900 0.300 2020-05-14
226 2020-03-25 37,374,000 -2,000 4.92 191 759,000,000 10,651,590 0.285 2020-03-23
227 2020-03-19 37,376,000 -2,000 4.92 192 759,000,000 11,960,320 0.320 2020-03-17
228 2020-03-18 37,378,000 50,000 4.92 194 759,000,000 11,960,960 0.320 2020-03-16
229 2020-03-10 37,328,000 -1,000 4.92 194 759,000,000 14,371,280 0.385 2020-03-06
230 2020-02-13 37,329,000 -1,000 4.92 195 759,000,000 14,931,600 0.400 2020-02-11
231 2020-02-04 37,330,000 -34,420,000 4.92 196 759,000,000 13,998,750 0.375 2020-01-31
232 2020-01-31 71,750,000 2,000 9.45 196 759,000,000 29,058,750 0.405 2020-01-29
233 2020-01-20 71,748,000 -55,000 9.45 195 759,000,000 35,874,000 0.500 2020-01-16
234 2020-01-17 71,803,000 -50,000 9.46 195 759,000,000 35,542,485 0.495 2020-01-15
235 2020-01-14 71,853,000 -2,000 9.47 195 759,000,000 37,363,560 0.520 2020-01-10
236 2020-01-07 71,855,000 50,000 9.47 196 759,000,000 34,131,125 0.475 2020-01-03
237 2020-01-02 71,805,000 -3,000 9.46 196 759,000,000 32,312,250 0.450 2019-12-27
238 2019-12-30 71,808,000 -1,000 9.46 197 759,000,000 30,518,400 0.425 2019-12-24
239 2019-12-27 71,809,000 36,000 9.46 198 759,000,000 32,314,050 0.450 2019-12-20
240 2019-12-18 71,773,000 50,000 9.46 198 759,000,000 30,144,660 0.420 2019-12-16
241 2019-12-13 71,723,000 105,000 9.45 198 759,000,000 29,765,045 0.415 2019-12-11
242 2019-12-06 71,618,000 -1,000 9.44 198 759,000,000 30,437,650 0.425 2019-12-04
243 2019-12-04 71,619,000 -10,000 9.44 199 759,000,000 30,438,075 0.425 2019-12-02
244 2019-11-27 71,629,000 98,000 9.44 200 759,000,000 33,665,630 0.470 2019-11-25
245 2019-11-26 71,531,000 15,000 9.42 200 759,000,000 32,904,260 0.460 2019-11-22
246 2019-11-22 71,516,000 3,000 9.42 199 759,000,000 32,897,360 0.460 2019-11-20
247 2019-11-14 71,513,000 20,000 9.42 198 759,000,000 35,041,370 0.490 2019-11-12
248 2019-10-24 71,493,000 20,000 9.42 198 759,000,000 36,461,430 0.510 2019-10-22
249 2019-08-28 71,473,000 10,000 9.42 198 759,000,000 35,736,500 0.500 2019-08-26
250 2019-08-21 71,463,000 -1,000 9.42 197 759,000,000 37,875,390 0.530 2019-08-19
251 2019-08-19 71,464,000 1,000 9.42 198 759,000,000 36,446,640 0.510 2019-08-15
252 2019-08-16 71,463,000 -199,000 9.42 197 759,000,000 37,875,390 0.530 2019-08-14
253 2019-08-13 71,662,000 -10,000 9.44 197 759,000,000 38,697,480 0.540 2019-08-09
254 2019-08-05 71,672,000 1,000 9.44 198 759,000,000 37,986,160 0.530 2019-08-01
255 2019-07-24 71,671,000 17,000 9.44 197 759,000,000 40,852,470 0.570 2019-07-22
256 2019-07-02 71,654,000 -2,000 9.44 197 759,000,000 40,842,780 0.570 2019-06-27
257 2019-06-10 71,656,000 1,000 9.44 198 759,000,000 44,426,720 0.620 2019-06-05
258 2019-05-16 71,655,000 -5,000 9.44 197 759,000,000 46,575,750 0.650 2019-05-14
259 2019-04-30 71,660,000 -1,000 9.44 198 759,000,000 49,445,400 0.690 2019-04-26
260 2019-04-25 71,661,000 4,000 9.44 199 759,000,000 51,595,920 0.720 2019-04-23
261 2019-04-24 71,657,000 -1,000 9.44 198 759,000,000 52,309,610 0.730 2019-04-18
262 2019-04-10 71,658,000 -3,000 9.44 199 759,000,000 55,893,240 0.780 2019-04-08
263 2019-03-25 71,661,000 2,000 9.44 200 759,000,000 52,312,530 0.730 2019-03-21
264 2019-03-13 71,659,000 -60,000 9.44 199 759,000,000 55,894,020 0.780 2019-03-11
265 2019-03-07 71,719,000 1,000 9.45 200 759,000,000 57,375,200 0.800 2019-03-05
266 2019-02-21 71,718,000 -10,000 9.45 199 759,000,000 51,636,960 0.720 2019-02-19
267 2019-02-12 71,728,000 -1,000 9.45 200 759,000,000 53,078,720 0.740 2019-02-08
268 2019-01-24 71,729,000 10,000 9.45 201 759,000,000 47,341,140 0.660 2019-01-22
269 2019-01-21 71,719,000 1,000 9.45 201 759,000,000 47,334,540 0.660 2019-01-17
270 2018-12-18 71,718,000 40,000 9.45 200 759,000,000 46,616,700 0.650 2018-12-14
271 2018-11-28 71,678,000 2,000 9.44 200 759,000,000 50,891,380 0.710 2018-11-26
272 2018-08-24 71,676,000 -3,000 9.44 198 759,000,000 68,092,200 0.950 2018-08-22
273 2018-08-20 71,679,000 -1,000 9.44 199 759,000,000 66,661,470 0.930 2018-08-16
274 2018-08-01 71,680,000 -1,000 9.44 200 759,000,000 73,830,400 1.030 2018-07-30
275 2018-07-30 71,681,000 1,000 9.44 201 759,000,000 74,548,240 1.040 2018-07-26
276 2018-07-27 71,680,000 50,000 9.44 200 759,000,000 71,680,000 1.000 2018-07-25
277 2018-06-19 71,630,000 1,000 9.44 199 759,000,000 82,374,500 1.150 2018-06-14
278 2018-05-21 71,629,000 -1,000 9.44 198 759,000,000 81,657,060 1.140 2018-05-17
279 2018-04-23 71,630,000 -10,000 9.44 199 759,000,000 85,956,000 1.200 2018-04-19
280 2018-04-19 71,640,000 110,000 9.44 200 759,000,000 73,072,800 1.020 2018-04-17
281 2018-03-23 71,530,000 1,000 9.42 199 759,000,000 80,113,600 1.120 2018-03-21
282 2018-03-20 71,529,000 -1,000 9.42 198 759,000,000 89,411,250 1.250 2018-03-16
283 2018-03-12 71,530,000 -1,000 9.42 199 759,000,000 85,836,000 1.200 2018-03-08
284 2018-03-02 71,531,000 -1,000 9.42 200 759,000,000 92,274,990 1.290 2018-02-28
285 2018-02-26 71,532,000 -1,000 9.42 201 759,000,000 80,831,160 1.130 2018-02-22
286 2018-02-23 71,533,000 -30,000 9.42 202 759,000,000 79,401,630 1.110 2018-02-21
287 2018-02-20 71,563,000 -1,000 9.43 203 759,000,000 75,856,780 1.060 2018-02-13
288 2018-02-05 71,564,000 -4,000 9.43 204 759,000,000 83,014,240 1.160 2018-02-01
289 2018-01-31 71,568,000 -7,000 9.43 205 759,000,000 89,460,000 1.250 2018-01-29
290 2018-01-29 71,575,000 -11,000 9.43 206 759,000,000 88,753,000 1.240 2018-01-25
291 2018-01-26 71,586,000 -3,000 9.43 207 759,000,000 81,608,040 1.140 2018-01-24
292 2018-01-18 71,589,000 -22,000 9.43 207 759,000,000 82,327,350 1.150 2018-01-16
293 2018-01-12 71,611,000 -1,000 9.43 209 759,000,000 80,920,430 1.130 2018-01-10
294 2018-01-09 71,612,000 -30,000 9.44 210 759,000,000 78,057,080 1.090 2018-01-05
295 2018-01-08 71,642,000 30,000 9.44 211 759,000,000 78,089,780 1.090 2018-01-04
296 2017-12-29 71,612,000 -1,000 9.44 210 759,000,000 75,192,600 1.050 2017-12-27
297 2017-12-27 71,613,000 30,000 9.44 210 759,000,000 72,329,130 1.010 2017-12-21
298 2017-12-22 71,583,000 -1,000 9.43 209 759,000,000 71,583,000 1.000 2017-12-20
299 2017-12-21 71,584,000 4,000 9.43 210 759,000,000 73,015,680 1.020 2017-12-19
300 2017-12-08 71,580,000 1,000 9.43 209 759,000,000 70,148,400 0.980 2017-12-06
301 2017-11-21 71,579,000 20,000 9.43 208 759,000,000 78,736,900 1.100 2017-11-17
302 2017-11-10 71,559,000 -2,000 9.43 207 759,000,000 88,733,160 1.240 2017-11-08
303 2017-11-08 71,561,000 1,000 9.43 209 759,000,000 91,598,080 1.280 2017-11-06
304 2017-10-31 71,560,000 -14,000 9.43 208 759,000,000 76,569,200 1.070 2017-10-27
305 2017-10-27 71,574,000 -1,000 9.43 209 759,000,000 78,731,400 1.100 2017-10-25
306 2017-10-06 71,575,000 -1,000 9.43 210 759,000,000 77,301,000 1.080 2017-10-03
307 2017-09-05 71,576,000 -1,000 9.43 211 759,000,000 82,312,400 1.150 2017-09-01
308 2017-08-31 71,577,000 -300,000 9.43 212 759,000,000 80,166,240 1.120 2017-08-29
309 2017-08-25 71,877,000 400,000 9.47 213 759,000,000 84,814,860 1.180 2017-08-22
310 2017-08-14 71,477,000 -50,000 9.42 212 759,000,000 89,346,250 1.250 2017-08-10
311 2017-08-10 71,527,000 -1,000 9.42 213 759,000,000 88,693,480 1.240 2017-08-08
312 2017-08-09 71,528,000 -19,000 9.42 214 759,000,000 87,264,160 1.220 2017-08-07
313 2017-08-08 71,547,000 -2,000 9.43 216 759,000,000 85,140,930 1.190 2017-08-04
314 2017-07-31 71,549,000 20,000 9.43 216 759,000,000 79,419,390 1.110 2017-07-27
315 2017-07-24 71,529,000 -3,000 9.42 215 759,000,000 71,529,000 1.000 2017-07-20
316 2017-07-12 71,532,000 -1,000 9.42 216 759,000,000 68,670,720 0.960 2017-07-10
317 2017-06-19 71,533,000 -1,000 9.42 217 759,000,000 62,949,040 0.880 2017-06-15
318 2017-06-09 71,534,000 3,000 9.42 218 759,000,000 63,665,260 0.890 2017-06-07
319 2017-06-01 71,531,000 1,000 9.42 217 759,000,000 65,093,210 0.910 2017-05-29
320 2017-05-24 71,530,000 -2,000 9.42 216 759,000,000 64,377,000 0.900 2017-05-22
321 2017-05-02 71,532,000 -21,000 9.42 217 759,000,000 68,670,720 0.960 2017-04-27
322 2017-04-11 71,553,000 -2,000 9.43 218 759,000,000 72,984,060 1.020 2017-04-07
323 2017-03-14 71,555,000 -1,000 9.43 219 759,000,000 81,572,700 1.140 2017-03-10
324 2017-03-09 71,556,000 -100,000 9.43 220 759,000,000 84,436,080 1.180 2017-03-07
325 2017-02-10 71,656,000 -1,000 9.44 220 759,000,000 82,404,400 1.150 2017-02-08
326 2017-01-23 71,657,000 -1,000 9.44 221 759,000,000 75,239,850 1.050 2017-01-19
327 2017-01-20 71,658,000 1,000 9.44 222 759,000,000 75,240,900 1.050 2017-01-18
328 2017-01-09 71,657,000 -3,000 9.44 221 759,000,000 75,956,420 1.060 2017-01-05
329 2016-12-30 71,660,000 1,000 9.44 222 759,000,000 73,809,800 1.030 2016-12-28
330 2016-12-02 71,659,000 50,000 9.44 221 759,000,000 84,557,620 1.180 2016-11-30
331 2016-11-30 71,609,000 1,000 9.43 221 759,000,000 93,091,700 1.300 2016-11-28
332 2016-11-29 71,608,000 -20,000 9.43 220 759,000,000 94,522,560 1.320 2016-11-25
333 2016-11-25 71,628,000 -10,000 9.44 221 759,000,000 90,251,280 1.260 2016-11-23
334 2016-11-23 71,638,000 -1,000 9.44 221 759,000,000 80,234,560 1.120 2016-11-21
335 2016-11-21 71,639,000 -10,000 9.44 222 759,000,000 81,668,460 1.140 2016-11-17
336 2016-11-18 71,649,000 -10,000 9.44 222 759,000,000 83,829,330 1.170 2016-11-16
337 2016-11-14 71,659,000 -30,000 9.44 223 759,000,000 81,691,260 1.140 2016-11-10
338 2016-11-10 71,689,000 -100,000 9.45 223 759,000,000 65,236,990 0.910 2016-11-08
339 2016-11-09 71,789,000 -298,000 9.46 224 759,000,000 63,892,210 0.890 2016-11-07
340 2016-11-08 72,087,000 -35,000 9.50 224 759,000,000 62,715,690 0.870 2016-11-04
341 2016-11-03 72,122,000 -150,000 9.50 225 759,000,000 62,746,140 0.870 2016-11-01
342 2016-10-26 72,272,000 2,000 9.52 226 759,000,000 63,599,360 0.880 2016-10-24
343 2016-10-24 72,270,000 100,000 9.52 225 759,000,000 60,706,800 0.840 2016-10-19
344 2016-09-30 72,170,000 -1,000 9.51 225 759,000,000 60,622,800 0.840 2016-09-28
345 2016-09-26 72,171,000 -1,000 9.51 226 759,000,000 59,180,220 0.820 2016-09-22
346 2016-09-13 72,172,000 -1,000 9.51 227 759,000,000 62,789,640 0.870 2016-09-09
347 2016-09-08 72,173,000 1,000 9.51 228 759,000,000 62,790,510 0.870 2016-09-06
348 2016-09-05 72,172,000 1,000 9.51 227 759,000,000 59,902,760 0.830 2016-09-01
349 2016-08-25 72,171,000 1,000 9.51 226 759,000,000 60,623,640 0.840 2016-08-23
350 2016-08-12 72,170,000 100,000 9.51 225 759,000,000 59,901,100 0.830 2016-08-10
351 2016-08-05 72,070,000 100,000 9.50 225 759,000,000 57,656,000 0.800 2016-08-03
352 2016-07-11 71,970,000 -50,000 9.48 224 759,000,000 62,613,900 0.870 2016-07-07
353 2016-07-06 72,020,000 -50,000 9.49 225 759,000,000 60,496,800 0.840 2016-07-04
354 2016-06-28 72,070,000 -200,000 9.50 225 759,000,000 54,773,200 0.760 2016-06-24
355 2016-06-10 72,270,000 -5,000 9.52 225 759,000,000 59,984,100 0.830 2016-06-07
356 2016-06-07 72,275,000 2,000 9.52 226 759,000,000 59,265,500 0.820 2016-06-03
357 2016-05-26 72,273,000 -1,000 9.52 224 759,000,000 55,650,210 0.770 2016-05-24
358 2016-05-20 72,274,000 200,000 9.52 225 759,000,000 54,928,240 0.760 2016-05-18
359 2016-05-19 72,074,000 -200,000 9.50 225 759,000,000 57,659,200 0.800 2016-05-17
360 2016-05-11 72,274,000 70,000 9.52 225 759,000,000 58,541,940 0.810 2016-05-09
361 2016-05-10 72,204,000 30,000 9.51 225 759,000,000 59,929,320 0.830 2016-05-06
362 2016-05-06 72,174,000 100,000 9.51 225 759,000,000 61,347,900 0.850 2016-05-04
363 2016-05-05 72,074,000 -100,000 9.50 225 759,000,000 62,704,380 0.870 2016-05-03
364 2016-05-04 72,174,000 100,000 9.51 225 759,000,000 60,626,160 0.840 2016-04-29
365 2016-04-15 72,074,000 -200,000 9.50 225 759,000,000 57,659,200 0.800 2016-04-13
366 2016-04-14 72,274,000 -4,000 9.52 225 759,000,000 54,205,500 0.750 2016-04-12
367 2016-03-04 72,278,000 -200,000 9.52 226 759,000,000 52,040,160 0.720 2016-03-02
368 2016-02-19 72,478,000 -1,000 9.55 226 759,000,000 47,110,700 0.650 2016-02-17
369 2016-01-26 72,479,000 12,000 9.55 227 759,000,000 46,386,560 0.640 2016-01-22
370 2015-12-29 72,467,000 1,000 9.55 227 759,000,000 58,698,270 0.810 2015-12-24
371 2015-10-29 72,466,000 71,000 9.55 226 759,000,000 63,045,420 0.870 2015-10-27
372 2015-10-28 72,395,000 59,000 9.54 226 759,000,000 64,431,550 0.890 2015-10-26
373 2015-10-14 72,336,000 -100,000 9.53 226 759,000,000 67,995,840 0.940 2015-10-12
374 2015-10-07 72,436,000 -2,000 9.54 226 759,000,000 62,294,960 0.860 2015-10-05
375 2015-09-30 72,438,000 63,000 9.54 227 759,000,000 65,918,580 0.910 2015-09-25
376 2015-09-10 72,375,000 50,000 9.54 227 759,000,000 64,413,750 0.890 2015-09-08
377 2015-09-07 72,325,000 -1,000 9.53 227 759,000,000 61,476,250 0.850 2015-09-02
378 2015-08-31 72,326,000 -1,000 9.53 228 759,000,000 70,156,220 0.970 2015-08-27
379 2015-08-13 72,327,000 -10,000 9.53 229 759,000,000 79,559,700 1.100 2015-08-11
380 2015-07-22 72,337,000 -1,000 9.53 230 759,000,000 82,464,180 1.140 2015-07-20
381 2015-07-17 72,338,000 50,000 9.53 231 759,000,000 81,741,940 1.130 2015-07-15
382 2015-07-15 72,288,000 -50,000 9.52 230 759,000,000 86,022,720 1.190 2015-07-13
383 2015-07-14 72,338,000 50,000 9.53 230 759,000,000 81,741,940 1.130 2015-07-10
384 2015-07-13 72,288,000 -150,000 9.52 230 759,000,000 75,902,400 1.050 2015-07-09
385 2015-07-09 72,438,000 83,000 9.54 231 759,000,000 76,784,280 1.060 2015-07-07
386 2015-07-08 72,355,000 50,000 9.53 232 759,000,000 86,102,450 1.190 2015-07-06
387 2015-07-06 72,305,000 -150,000 9.53 231 759,000,000 106,288,350 1.470 2015-07-02
388 2015-07-02 72,455,000 37,000 9.55 232 759,000,000 110,131,600 1.520 2015-06-29
389 2015-06-24 72,418,000 48,000 9.54 232 759,000,000 118,041,340 1.630 2015-06-22
390 2015-06-23 72,370,000 40,000 9.53 232 759,000,000 117,239,400 1.620 2015-06-19
391 2015-06-18 72,330,000 60,000 9.53 232 759,000,000 121,514,400 1.680 2015-06-16
392 2015-06-09 72,270,000 150,000 9.52 232 759,000,000 127,917,900 1.770 2015-06-05
393 2015-06-05 72,120,000 50,000 9.50 232 759,000,000 131,258,400 1.820 2015-06-03
394 2015-06-03 72,070,000 -150,000 9.50 232 759,000,000 136,933,000 1.900 2015-06-01
395 2015-06-01 72,220,000 50,000 9.52 232 759,000,000 126,385,000 1.750 2015-05-28
396 2015-05-28 72,170,000 -1,000 9.51 232 759,000,000 128,462,600 1.780 2015-05-26
397 2015-05-22 72,171,000 100,000 9.51 233 759,000,000 124,134,120 1.720 2015-05-20
398 2015-05-20 72,071,000 -20,000 9.50 233 759,000,000 126,124,250 1.750 2015-05-18
399 2015-05-19 72,091,000 -100,000 9.50 234 759,000,000 126,880,160 1.760 2015-05-15
400 2015-05-14 72,191,000 -50,000 9.51 234 759,000,000 125,612,340 1.740 2015-05-12
401 2015-05-13 72,241,000 -51,000 9.52 234 759,000,000 124,254,520 1.720 2015-05-11
402 2015-05-12 72,292,000 100,000 9.52 235 759,000,000 124,342,240 1.720 2015-05-08
403 2015-05-06 72,192,000 95,000 9.51 235 759,000,000 129,945,600 1.800 2015-05-04
404 2015-04-28 72,097,000 64,000 9.50 235 759,000,000 125,448,780 1.740 2015-04-24
405 2015-04-27 72,033,000 -16,000 9.49 235 759,000,000 128,218,740 1.780 2015-04-23
406 2015-04-23 72,049,000 -20,000 9.49 237 759,000,000 123,203,790 1.710 2015-04-21
407 2015-04-22 72,069,000 95,000 9.50 238 759,000,000 123,958,680 1.720 2015-04-20
408 2015-04-21 71,974,000 -101,000 9.48 239 759,000,000 135,311,120 1.880 2015-04-17
409 2015-04-20 72,075,000 60,000 9.50 240 759,000,000 132,618,000 1.840 2015-04-16
410 2015-04-15 72,015,000 -50,000 9.49 239 759,000,000 140,429,250 1.950 2015-04-13
411 2015-04-14 72,065,000 -1,000 9.49 239 759,000,000 132,599,600 1.840 2015-04-10
412 2015-04-13 72,066,000 -48,000 9.49 240 759,000,000 128,277,480 1.780 2015-04-09
413 2015-04-10 72,114,000 -86,000 9.50 240 759,000,000 128,362,920 1.780 2015-04-08
414 2015-04-09 72,200,000 43,000 9.51 242 759,000,000 114,798,000 1.590 2015-04-02
415 2015-04-08 72,157,000 -4,000 9.51 241 759,000,000 102,462,940 1.420 2015-04-01
416 2015-04-01 72,161,000 1,000 9.51 242 759,000,000 103,911,840 1.440 2015-03-30
417 2015-03-31 72,160,000 1,000 9.51 241 759,000,000 99,580,800 1.380 2015-03-27
418 2015-03-26 72,159,000 36,000 9.51 240 759,000,000 99,579,420 1.380 2015-03-24
419 2015-03-24 72,123,000 33,000 9.50 240 759,000,000 107,463,270 1.490 2015-03-20
420 2015-03-10 72,090,000 60,000 9.50 241 759,000,000 109,576,800 1.520 2015-03-06
421 2015-03-06 72,030,000 57,000 9.49 241 759,000,000 103,002,900 1.430 2015-03-04
422 2015-03-05 71,973,000 -6,000 9.48 241 759,000,000 103,641,120 1.440 2015-03-03
423 2015-01-26 71,979,000 -1,000 9.48 242 759,000,000 108,688,290 1.510 2015-01-22
424 2015-01-19 71,980,000 50,000 9.48 243 759,000,000 103,651,200 1.440 2015-01-15
425 2015-01-09 71,930,000 10,000 9.48 243 759,000,000 116,526,600 1.620 2015-01-07
426 2015-01-07 71,920,000 -50,000 9.48 243 759,000,000 109,318,400 1.520 2015-01-05
427 2014-12-30 71,970,000 45,000 9.48 243 759,000,000 100,038,300 1.390 2014-12-24
428 2014-12-18 71,925,000 6,000 9.48 243 759,000,000 104,291,250 1.450 2014-12-16
429 2014-12-11 71,919,000 50,000 9.48 242 759,000,000 104,282,550 1.450 2014-12-09
430 2014-12-08 71,869,000 -1,000 9.47 242 759,000,000 114,990,400 1.600 2014-12-04
431 2014-12-03 71,870,000 1,000 9.47 243 759,000,000 110,679,800 1.540 2014-12-01
432 2014-11-20 71,869,000 50,000 9.47 242 759,000,000 115,709,090 1.610 2014-11-18
433 2014-11-05 71,819,000 -10,000 9.46 242 759,000,000 122,092,300 1.700 2014-11-03
434 2014-10-29 71,829,000 -1,000 9.46 243 759,000,000 116,362,980 1.620 2014-10-27
435 2014-10-10 71,830,000 50,000 9.46 244 759,000,000 122,111,000 1.700 2014-10-08
436 2014-10-08 71,780,000 -50,000 9.46 243 759,000,000 122,743,800 1.710 2014-10-06
437 2014-10-06 71,830,000 10,000 9.46 244 759,000,000 112,773,100 1.570 2014-09-30
438 2014-09-26 71,820,000 -50,000 9.46 244 759,000,000 122,094,000 1.700 2014-09-24
439 2014-09-25 71,870,000 20,000 9.47 244 759,000,000 118,585,500 1.650 2014-09-23
440 2014-09-24 71,850,000 50,000 9.47 244 759,000,000 114,960,000 1.600 2014-09-22
441 2014-09-17 71,800,000 50,000 9.46 244 759,000,000 126,368,000 1.760 2014-09-15
442 2014-09-10 71,750,000 40,000 9.45 243 759,000,000 138,477,500 1.930 2014-09-05
443 2014-08-29 71,710,000 -26,000 9.45 243 759,000,000 134,814,800 1.880 2014-08-27
444 2014-08-28 71,736,000 -2,000 9.45 245 759,000,000 134,863,680 1.880 2014-08-26
445 2014-08-27 71,738,000 2,000 9.45 246 759,000,000 134,150,060 1.870 2014-08-25
446 2014-08-26 71,736,000 10,000 9.45 245 759,000,000 145,624,080 2.030 2014-08-22
447 2014-08-20 71,726,000 -1,000 9.45 245 759,000,000 149,190,080 2.080 2014-08-18
448 2014-08-12 71,727,000 -10,000 9.45 246 759,000,000 152,778,510 2.130 2014-08-08
449 2014-08-11 71,737,000 -190,000 9.45 246 759,000,000 154,951,920 2.160 2014-08-07
450 2014-08-07 71,927,000 45,000 9.48 247 759,000,000 143,134,730 1.990 2014-08-05
451 2014-08-06 71,882,000 10,000 9.47 246 759,000,000 143,764,000 2.000 2014-08-04
452 2014-08-04 71,872,000 14,000 9.47 245 759,000,000 149,493,760 2.080 2014-07-31
453 2014-08-01 71,858,000 -5,000 9.47 244 759,000,000 139,404,520 1.940 2014-07-30
454 2014-07-31 71,863,000 -80,000 9.47 245 759,000,000 148,037,780 2.060 2014-07-29
455 2014-07-30 71,943,000 -64,000 9.48 246 759,000,000 147,483,150 2.050 2014-07-28
456 2014-07-29 72,007,000 -6,000 9.49 248 759,000,000 139,693,580 1.940 2014-07-25
457 2014-07-28 72,013,000 -157,000 9.49 250 759,000,000 116,661,060 1.620 2014-07-24
458 2014-07-25 72,170,000 -50,000 9.51 251 759,000,000 116,193,700 1.610 2014-07-23
459 2014-07-18 72,220,000 1,000 9.52 252 759,000,000 102,552,400 1.420 2014-07-16
460 2014-07-17 72,219,000 -50,000 9.52 251 759,000,000 102,550,980 1.420 2014-07-15
461 2014-07-11 72,269,000 1,000 9.52 252 759,000,000 97,563,150 1.350 2014-07-09
462 2014-07-07 72,268,000 -200,000 9.52 251 759,000,000 100,452,520 1.390 2014-07-03
463 2014-07-03 72,468,000 -1,000 9.55 251 759,000,000 92,759,040 1.280 2014-06-30
464 2014-06-30 72,469,000 30,000 9.55 252 759,000,000 92,760,320 1.280 2014-06-26
465 2014-06-26 72,439,000 100,000 9.54 251 759,000,000 91,997,530 1.270 2014-06-24
466 2014-06-19 72,339,000 -2,000 9.53 251 759,000,000 101,274,600 1.400 2014-06-17
467 2014-06-13 72,341,000 60,000 9.53 253 759,000,000 100,553,990 1.390 2014-06-11
468 2014-06-09 72,281,000 50,000 9.52 253 759,000,000 101,916,210 1.410 2014-06-05
469 2014-06-06 72,231,000 50,000 9.52 253 759,000,000 100,401,090 1.390 2014-06-04
470 2014-06-05 72,181,000 -50,000 9.51 253 759,000,000 106,827,880 1.480 2014-06-03
471 2014-06-03 72,231,000 52,000 9.52 253 759,000,000 98,956,470 1.370 2014-05-29
472 2014-05-19 72,179,000 -30,000 9.51 252 759,000,000 111,155,660 1.540 2014-05-15
473 2014-05-15 72,209,000 26,000 9.51 253 759,000,000 114,090,220 1.580 2014-05-13
474 2014-05-14 72,183,000 -50,000 9.51 253 759,000,000 117,658,290 1.630 2014-05-12
475 2014-05-13 72,233,000 -71,000 9.52 254 759,000,000 108,349,500 1.500 2014-05-09
476 2014-05-09 72,304,000 1,000 9.53 255 759,000,000 101,948,640 1.410 2014-05-07
477 2014-04-30 72,303,000 -100,000 9.53 254 759,000,000 100,501,170 1.390 2014-04-28
478 2014-04-29 72,403,000 85,000 9.54 254 759,000,000 97,020,020 1.340 2014-04-25
479 2014-04-25 72,318,000 -110,000 9.53 255 759,000,000 101,245,200 1.400 2014-04-23
480 2014-04-22 72,428,000 -10,000 9.54 255 759,000,000 86,913,600 1.200 2014-04-16
481 2014-04-16 72,438,000 -1,000 9.54 255 759,000,000 88,374,360 1.220 2014-04-14
482 2014-04-11 72,439,000 -1,000 9.54 256 759,000,000 79,682,900 1.100 2014-04-09
483 2014-04-10 72,440,000 30,000 9.54 257 759,000,000 78,959,600 1.090 2014-04-08
484 2014-04-07 72,410,000 -10,000 9.54 257 759,000,000 78,926,900 1.090 2014-04-03
485 2014-03-27 72,420,000 -100,000 9.54 258 759,000,000 81,834,600 1.130 2014-03-25
486 2014-03-26 72,520,000 -100,000 9.55 258 759,000,000 79,046,800 1.090 2014-03-24
487 2014-03-07 72,620,000 -1,000 9.57 258 759,000,000 76,251,000 1.050 2014-03-05
488 2014-02-28 72,621,000 -30,000 9.57 259 759,000,000 76,252,050 1.050 2014-02-26
489 2014-02-24 72,651,000 30,000 9.57 260 759,000,000 77,736,570 1.070 2014-02-20
490 2014-02-21 72,621,000 30,000 9.57 260 759,000,000 78,430,680 1.080 2014-02-19
491 2014-02-18 72,591,000 50,000 9.56 259 759,000,000 81,301,920 1.120 2014-02-14
492 2014-01-24 72,541,000 -3,000 9.56 259 759,000,000 84,872,970 1.170 2014-01-22
493 2014-01-15 72,544,000 -50,000 9.56 260 759,000,000 87,052,800 1.200 2014-01-13
494 2014-01-08 72,594,000 11,000 9.56 260 759,000,000 82,031,220 1.130 2014-01-06
495 2013-12-16 72,583,000 50,000 9.56 260 759,000,000 89,277,090 1.230 2013-12-12
496 2013-12-11 72,533,000 -80,000 9.56 260 759,000,000 92,842,240 1.280 2013-12-09
497 2013-11-28 72,613,000 10,000 9.57 261 759,000,000 90,040,120 1.240 2013-11-26
498 2013-11-22 72,603,000 80,000 9.57 261 759,000,000 91,479,780 1.260 2013-11-20
499 2013-10-29 72,523,000 22,000 9.56 260 759,000,000 88,478,060 1.220 2013-10-25
500 2013-10-28 72,501,000 49,000 9.55 260 759,000,000 89,176,230 1.230 2013-10-24
501 2013-10-09 72,452,000 -2,000 9.55 260 759,000,000 88,391,440 1.220 2013-10-07
502 2013-10-07 72,454,000 20,000 9.55 261 759,000,000 92,016,580 1.270 2013-10-03
503 2013-09-11 72,434,000 -1,000 9.54 260 759,000,000 91,991,180 1.270 2013-09-09
504 2013-09-06 72,435,000 -2,000 9.54 261 759,000,000 91,268,100 1.260 2013-09-04
505 2013-09-04 72,437,000 -49,000 9.54 263 759,000,000 86,200,030 1.190 2013-09-02
506 2013-08-19 72,486,000 1,000 9.55 264 759,000,000 88,432,920 1.220 2013-08-15
507 2013-08-15 72,485,000 -1,000 9.55 263 759,000,000 86,257,150 1.190 2013-08-12
508 2013-08-05 72,486,000 2,000 9.55 264 759,000,000 81,184,320 1.120 2013-08-01
509 2013-07-31 72,484,000 -98,000 9.55 263 759,000,000 82,631,760 1.140 2013-07-29
510 2013-07-26 72,582,000 60,000 9.56 264 759,000,000 84,920,940 1.170 2013-07-24
511 2013-07-16 72,522,000 1,000 9.55 264 759,000,000 89,927,280 1.240 2013-07-12
512 2013-06-27 72,521,000 40,000 9.55 263 759,000,000 89,926,040 1.240 2013-06-25
513 2013-06-24 72,481,000 -60,000 9.55 263 759,000,000 98,574,160 1.360 2013-06-20
514 2013-06-14 72,541,000 -16,000 9.56 264 759,000,000 100,106,580 1.380 2013-06-11
515 2013-05-30 72,557,000 -1,000 9.56 266 759,000,000 100,128,660 1.380 2013-05-28
516 2013-05-22 72,558,000 50,000 9.56 267 759,000,000 109,562,580 1.510 2013-05-20
517 2013-05-15 72,508,000 50,000 9.55 266 759,000,000 104,411,520 1.440 2013-05-13
518 2013-04-29 72,458,000 16,000 9.55 265 759,000,000 107,962,420 1.490 2013-04-25
519 2013-04-26 72,442,000 10,000 9.54 265 759,000,000 106,489,740 1.470 2013-04-24
520 2013-04-09 72,432,000 -1,000 9.54 265 759,000,000 107,923,680 1.490 2013-04-05
521 2013-04-08 72,433,000 75,000 9.54 266 759,000,000 112,271,150 1.550 2013-04-03
522 2013-03-27 72,358,000 49,000 9.53 265 759,000,000 122,285,020 1.690 2013-03-25
523 2013-03-19 72,309,000 78,000 9.53 265 759,000,000 125,817,660 1.740 2013-03-15
524 2013-03-18 72,231,000 100,000 9.52 266 759,000,000 122,792,700 1.700 2013-03-14
525 2013-03-06 72,131,000 1,000 9.50 266 759,000,000 122,622,700 1.700 2013-03-04
526 2013-03-01 72,130,000 -342,000 9.50 265 759,000,000 122,621,000 1.700 2013-02-27
527 2013-02-28 72,472,000 20,000 9.55 266 759,000,000 122,477,680 1.690 2013-02-26
528 2013-02-25 72,452,000 -100,000 9.55 266 759,000,000 128,240,040 1.770 2013-02-21
529 2013-02-15 72,552,000 -1,000 9.56 266 759,000,000 137,123,280 1.890 2013-02-08
530 2013-02-14 72,553,000 181,000 9.56 267 759,000,000 137,850,700 1.900 2013-02-07
531 2013-01-29 72,372,000 20,000 9.54 265 759,000,000 132,440,760 1.830 2013-01-25
532 2013-01-24 72,352,000 13,000 9.53 266 759,000,000 145,427,520 2.010 2013-01-22
533 2013-01-21 72,339,000 -21,000 9.53 266 759,000,000 146,848,170 2.030 2013-01-17
534 2013-01-18 72,360,000 -10,000 9.53 266 759,000,000 146,167,200 2.020 2013-01-16
535 2013-01-14 72,370,000 17,000 9.53 267 759,000,000 143,292,600 1.980 2013-01-10
536 2013-01-04 72,353,000 -31,000 9.53 266 759,000,000 133,853,050 1.850 2013-01-02
537 2012-12-18 72,384,000 -27,000 9.54 267 759,000,000 126,672,000 1.750 2012-12-14
538 2012-12-17 72,411,000 -23,000 9.54 268 759,000,000 123,822,810 1.710 2012-12-13
539 2012-12-06 72,434,000 25,000 9.54 268 759,000,000 115,170,060 1.590 2012-12-04
540 2012-12-04 72,409,000 1,000 9.54 268 759,000,000 114,406,220 1.580 2012-11-30
541 2012-11-29 72,408,000 30,000 9.54 267 759,000,000 115,128,720 1.590 2012-11-27
542 2012-11-26 72,378,000 1,000 9.54 267 759,000,000 111,462,120 1.540 2012-11-22
543 2012-11-08 72,377,000 20,000 9.54 267 759,000,000 119,422,050 1.650 2012-11-06
544 2012-11-07 72,357,000 20,000 9.53 266 759,000,000 117,218,340 1.620 2012-11-05
545 2012-10-10 72,337,000 -4,000 9.53 265 759,000,000 104,165,280 1.440 2012-10-08
546 2012-10-03 72,341,000 1,000 9.53 266 759,000,000 100,553,990 1.390 2012-09-27
547 2012-08-22 72,340,000 -11,000 9.53 265 759,000,000 104,893,000 1.450 2012-08-20
548 2012-07-27 72,351,000 -3,000 9.53 266 759,000,000 101,291,400 1.400 2012-07-25
549 2012-07-25 72,354,000 3,000 9.53 267 759,000,000 107,083,920 1.480 2012-07-23
550 2012-07-20 72,351,000 5,000 9.53 266 759,000,000 106,355,970 1.470 2012-07-18
551 2012-07-19 72,346,000 30,000 9.53 266 759,000,000 107,795,540 1.490 2012-07-17
552 2012-07-10 72,316,000 -1,000 9.53 266 759,000,000 120,044,560 1.660 2012-07-06
553 2012-07-05 72,317,000 -30,000 9.53 267 759,000,000 116,430,370 1.610 2012-07-03
554 2012-06-28 72,347,000 30,000 9.53 267 759,000,000 109,967,440 1.520 2012-06-26
555 2012-06-07 72,317,000 -10,000 9.53 267 759,000,000 122,938,900 1.700 2012-06-05
556 2012-06-05 72,327,000 10,000 9.53 268 759,000,000 131,635,140 1.820 2012-06-01
557 2012-05-25 72,317,000 1,000 9.53 267 759,000,000 136,679,130 1.890 2012-05-23
558 2012-05-22 72,316,000 33,000 9.53 266 759,000,000 134,507,760 1.860 2012-05-18
559 2012-05-17 72,283,000 1,000 9.52 265 759,000,000 141,674,680 1.960 2012-05-15
560 2012-04-26 72,282,000 50,000 9.52 264 759,000,000 151,069,380 2.090 2012-04-24
561 2012-04-12 72,232,000 30,000 9.52 264 759,000,000 160,355,040 2.220 2012-04-10
562 2012-03-22 72,202,000 30,000 9.51 264 759,000,000 166,064,600 2.300 2012-03-20
563 2012-03-14 72,172,000 30,000 9.51 264 759,000,000 176,099,680 2.440 2012-03-12
564 2012-03-12 72,142,000 139,000 9.50 264 759,000,000 176,026,480 2.440 2012-03-08
565 2012-03-05 72,003,000 -4,000 9.49 263 759,000,000 191,527,980 2.660 2012-03-01
566 2012-02-24 72,007,000 36,000 9.49 264 759,000,000 189,378,410 2.630 2012-02-22
567 2012-02-22 71,971,000 4,000 9.48 264 759,000,000 181,366,920 2.520 2012-02-20
568 2012-02-16 71,967,000 -1,000 9.48 263 759,000,000 174,879,810 2.430 2012-02-14
569 2012-02-10 71,968,000 -10,000 9.48 264 759,000,000 189,995,520 2.640 2012-02-08
570 2012-02-07 71,978,000 -20,000 9.48 264 759,000,000 190,021,920 2.640 2012-02-03
571 2012-01-31 71,998,000 -25,000 9.49 264 759,000,000 178,555,040 2.480 2012-01-27
572 2012-01-27 72,023,000 -20,000 9.49 265 759,000,000 170,694,510 2.370 2012-01-20
573 2012-01-09 72,043,000 20,000 9.49 265 759,000,000 147,688,150 2.050 2012-01-05
574 2011-12-30 72,023,000 20,000 9.49 265 759,000,000 154,849,450 2.150 2011-12-28
575 2011-12-23 72,003,000 30,000 9.49 265 759,000,000 157,686,570 2.190 2011-12-21
576 2011-11-25 71,973,000 -1,000 9.48 264 759,000,000 166,977,360 2.320 2011-11-23
577 2011-11-07 71,974,000 2,000 9.48 265 759,000,000 184,253,440 2.560 2011-11-03
578 2011-11-01 71,972,000 -1,000 9.48 265 759,000,000 197,923,000 2.750 2011-10-28
579 2011-10-31 71,973,000 -20,000 9.48 266 759,000,000 197,925,750 2.750 2011-10-27
580 2011-10-14 71,993,000 -40,000 9.49 266 759,000,000 166,303,830 2.310 2011-10-12
581 2011-10-13 72,033,000 26,000 9.49 266 759,000,000 151,989,630 2.110 2011-10-11
582 2011-10-12 72,007,000 1,000 9.49 266 759,000,000 151,214,700 2.100 2011-10-10
583 2011-10-11 72,006,000 54,000 9.49 265 759,000,000 154,092,840 2.140 2011-10-07
584 2011-10-03 71,952,000 10,000 9.48 264 759,000,000 167,648,160 2.330 2011-09-28
585 2011-09-27 71,942,000 19,000 9.48 263 759,000,000 171,941,380 2.390 2011-09-23
586 2011-09-26 71,923,000 -1,000 9.48 264 759,000,000 181,245,960 2.520 2011-09-22
587 2011-09-23 71,924,000 10,000 9.48 265 759,000,000 196,352,520 2.730 2011-09-21
588 2011-09-21 71,914,000 4,000 9.47 264 759,000,000 199,920,920 2.780 2011-09-19
589 2011-09-19 71,910,000 20,000 9.47 263 759,000,000 201,348,000 2.800 2011-09-15
590 2011-09-12 71,890,000 4,000 9.47 263 759,000,000 217,107,800 3.020 2011-09-08
591 2011-09-09 71,886,000 9,000 9.47 263 759,000,000 216,376,860 3.010 2011-09-07
592 2011-09-07 71,877,000 11,000 9.47 264 759,000,000 215,631,000 3.000 2011-09-05
593 2011-09-05 71,866,000 -14,000 9.47 262 759,000,000 218,472,640 3.040 2011-09-01
594 2011-08-30 71,880,000 -4,000 9.47 263 759,000,000 208,452,000 2.900 2011-08-26
595 2011-08-25 71,884,000 20,000 9.47 264 759,000,000 214,933,160 2.990 2011-08-23
596 2011-08-11 71,864,000 -1,000 9.47 263 759,000,000 227,090,240 3.160 2011-08-09
597 2011-08-10 71,865,000 1,000 9.47 264 759,000,000 234,998,550 3.270 2011-08-08
598 2011-07-25 71,864,000 -4,000 9.47 263 759,000,000 276,676,400 3.850 2011-07-21
599 2011-07-14 71,868,000 -20,000 9.47 264 759,000,000 309,032,400 4.300 2011-07-12
600 2011-07-08 71,888,000 -4,000 9.47 265 759,000,000 313,431,680 4.360 2011-07-06
601 2011-07-04 71,892,000 -1,000 9.47 266 759,000,000 316,324,800 4.400 2011-06-29
602 2011-06-28 71,893,000 -13,000 9.47 267 759,000,000 319,923,850 4.450 2011-06-24
603 2011-06-27 71,906,000 -2,000 9.47 267 759,000,000 309,195,800 4.300 2011-06-23
604 2011-06-24 71,908,000 -7,000 9.47 267 759,000,000 304,170,840 4.230 2011-06-22
605 2011-06-23 71,915,000 10,000 9.47 267 759,000,000 310,672,800 4.320 2011-06-21
606 2011-06-22 71,905,000 20,000 9.47 266 759,000,000 299,843,850 4.170 2011-06-20
607 2011-06-21 71,885,000 -108,000 9.47 266 759,000,000 320,607,100 4.460 2011-06-17
608 2011-06-17 71,993,000 15,000 9.49 266 759,000,000 292,291,580 4.060 2011-06-15
609 2011-06-09 71,978,000 18,000 9.48 264 759,000,000 307,346,060 4.270 2011-06-07
610 2011-06-07 71,960,000 -8,000 9.48 264 759,000,000 313,026,000 4.350 2011-06-02
611 2011-06-03 71,968,000 -20,000 9.48 265 759,000,000 315,219,840 4.380 2011-06-01
612 2011-06-02 71,988,000 -20,000 9.48 266 759,000,000 321,066,480 4.460 2011-05-31
613 2011-05-26 72,008,000 10,000 9.49 266 759,000,000 303,873,760 4.220 2011-05-24
614 2011-05-24 71,998,000 -5,000 9.49 265 759,000,000 306,711,480 4.260 2011-05-20
615 2011-05-19 72,003,000 1,000 9.49 266 759,000,000 323,293,470 4.490 2011-05-17
616 2011-05-18 72,002,000 -6,000 9.49 266 759,000,000 324,009,000 4.500 2011-05-16
617 2011-05-04 72,008,000 -54,000 9.49 267 759,000,000 337,717,520 4.690 2011-04-29
618 2011-05-03 72,062,000 -35,000 9.49 268 759,000,000 346,618,220 4.810 2011-04-28
619 2011-04-27 72,097,000 132,000 9.50 269 759,000,000 359,043,060 4.980 2011-04-21
620 2011-04-18 71,965,000 -10,000 9.48 267 759,000,000 350,469,550 4.870 2011-04-14
621 2011-04-15 71,975,000 -5,000 9.48 267 759,000,000 367,792,250 5.110 2011-04-13
622 2011-04-12 71,980,000 -10,000 9.48 268 759,000,000 369,977,200 5.140 2011-04-08
623 2011-04-11 71,990,000 -8,000 9.48 269 759,000,000 367,868,900 5.110 2011-04-07
624 2011-04-08 71,998,000 10,000 9.49 270 759,000,000 357,110,080 4.960 2011-04-06
625 2011-04-04 71,988,000 8,000 9.48 269 759,000,000 341,223,120 4.740 2011-03-31
626 2011-04-01 71,980,000 -30,000 9.48 268 759,000,000 336,146,600 4.670 2011-03-30
627 2011-03-29 72,010,000 29,000 9.49 267 759,000,000 339,887,200 4.720 2011-03-25
628 2011-03-22 71,981,000 -30,000 9.48 267 759,000,000 338,310,700 4.700 2011-03-18
629 2011-03-21 72,011,000 11,000 9.49 267 759,000,000 319,008,730 4.430 2011-03-17
630 2011-03-11 72,000,000 -10,000 9.49 268 759,000,000 338,400,000 4.700 2011-03-09
631 2011-03-04 72,010,000 -10,000 9.49 268 759,000,000 331,246,000 4.600 2011-03-02
632 2011-03-02 72,020,000 2,000 9.49 268 759,000,000 328,411,200 4.560 2011-02-28
633 2011-03-01 72,018,000 18,000 9.49 268 759,000,000 329,122,260 4.570 2011-02-25
634 2011-02-24 72,000,000 1,000 9.49 268 759,000,000 337,680,000 4.690 2011-02-22
635 2011-02-22 71,999,000 20,000 9.49 267 759,000,000 351,355,120 4.880 2011-02-18
636 2011-02-21 71,979,000 2,000 9.48 267 759,000,000 356,296,050 4.950 2011-02-17
637 2011-02-11 71,977,000 -8,000 9.48 266 759,000,000 353,407,070 4.910 2011-02-09
638 2011-02-10 71,985,000 50,000 9.48 267 759,000,000 358,485,300 4.980 2011-02-08
639 2011-02-01 71,935,000 -40,000 9.48 267 759,000,000 350,323,450 4.870 2011-01-28
640 2011-01-31 71,975,000 123,000 9.48 267 759,000,000 359,875,000 5.000 2011-01-27
641 2011-01-28 71,852,000 -17,000 9.47 266 759,000,000 357,822,960 4.980 2011-01-26
642 2011-01-26 71,869,000 7,000 9.47 267 759,000,000 360,782,380 5.020 2011-01-24
643 2011-01-20 71,862,000 1,000 9.47 268 759,000,000 365,777,580 5.090 2011-01-18
644 2011-01-10 71,861,000 -10,000 9.47 267 759,000,000 366,491,100 5.100 2011-01-06
645 2011-01-06 71,871,000 -31,000 9.47 267 759,000,000 370,854,360 5.160 2011-01-04
646 2011-01-04 71,902,000 -10,000 9.47 269 759,000,000 353,038,820 4.910 2010-12-31
647 2010-12-29 71,912,000 12,000 9.47 269 759,000,000 337,267,280 4.690 2010-12-24
648 2010-12-21 71,900,000 -20,000 9.47 267 759,000,000 347,277,000 4.830 2010-12-17
649 2010-12-17 71,920,000 10,000 9.48 267 759,000,000 360,319,200 5.010 2010-12-15
650 2010-12-15 71,910,000 -10,000 9.47 266 759,000,000 364,583,700 5.070 2010-12-13
651 2010-12-13 71,920,000 10,000 9.48 267 759,000,000 363,915,200 5.060 2010-12-09
652 2010-12-10 71,910,000 50,000 9.47 267 759,000,000 366,741,000 5.100 2010-12-08
653 2010-12-09 71,860,000 -1,000 9.47 267 759,000,000 372,953,400 5.190 2010-12-07
654 2010-12-06 71,861,000 35,000 9.47 268 759,000,000 377,270,250 5.250 2010-12-02
655 2010-12-01 71,826,000 -1,000 9.46 268 759,000,000 368,467,380 5.130 2010-11-29
656 2010-11-30 71,827,000 5,000 9.46 269 759,000,000 369,909,050 5.150 2010-11-26
657 2010-11-25 71,822,000 -1,000 9.46 269 759,000,000 361,264,660 5.030 2010-11-23
658 2010-11-24 71,823,000 -25,000 9.46 270 759,000,000 372,761,370 5.190 2010-11-22
659 2010-11-23 71,848,000 12,000 9.47 270 759,000,000 377,920,480 5.260 2010-11-19
660 2010-11-22 71,836,000 1,000 9.46 270 759,000,000 378,575,720 5.270 2010-11-18
661 2010-11-19 71,835,000 1,000 9.46 269 759,000,000 362,048,400 5.040 2010-11-17
662 2010-11-18 71,834,000 10,000 9.46 268 759,000,000 377,846,840 5.260 2010-11-16
663 2010-11-15 71,824,000 -2,000 9.46 267 759,000,000 441,717,600 6.150 2010-11-11
664 2010-11-12 71,826,000 3,000 9.46 267 759,000,000 426,646,440 5.940 2010-11-10
665 2010-11-11 71,823,000 -6,000 9.46 267 759,000,000 429,501,540 5.980 2010-11-09
666 2010-11-09 71,829,000 30,000 9.46 269 759,000,000 414,453,330 5.770 2010-11-05
667 2010-11-04 71,799,000 -1,000 9.46 269 759,000,000 408,536,310 5.690 2010-11-02
668 2010-11-03 71,800,000 -37,000 9.46 269 759,000,000 394,182,000 5.490 2010-11-01
669 2010-11-02 71,837,000 -9,000 9.46 271 759,000,000 376,425,880 5.240 2010-10-29
670 2010-10-29 71,846,000 9,000 9.47 270 759,000,000 354,919,240 4.940 2010-10-27
671 2010-10-28 71,837,000 -13,000 9.46 271 759,000,000 367,805,440 5.120 2010-10-26
672 2010-10-20 71,850,000 -10,000 9.47 272 759,000,000 364,279,500 5.070 2010-10-18
673 2010-10-18 71,860,000 -10,000 9.47 272 759,000,000 383,013,800 5.330 2010-10-14
674 2010-10-15 71,870,000 10,000 9.47 273 759,000,000 390,254,100 5.430 2010-10-13
675 2010-10-14 71,860,000 6,000 9.47 272 759,000,000 382,295,200 5.320 2010-10-12
676 2010-10-11 71,854,000 -22,000 9.47 272 759,000,000 370,766,640 5.160 2010-10-07
677 2010-10-08 71,876,000 -30,000 9.47 272 759,000,000 364,411,320 5.070 2010-10-06
678 2010-10-07 71,906,000 -15,000 9.47 273 759,000,000 334,362,900 4.650 2010-10-05
679 2010-10-06 71,921,000 1,000 9.48 273 759,000,000 327,240,550 4.550 2010-10-04
680 2010-10-04 71,920,000 -43,000 9.48 273 759,000,000 319,324,800 4.440 2010-09-29
681 2010-09-28 71,963,000 -4,000 9.48 275 759,000,000 308,721,270 4.290 2010-09-24
682 2010-09-24 71,967,000 7,000 9.48 275 759,000,000 304,420,410 4.230 2010-09-21
683 2010-09-16 71,960,000 18,000 9.48 274 759,000,000 305,830,000 4.250 2010-09-14
684 2010-09-14 71,942,000 19,000 9.48 276 759,000,000 299,278,720 4.160 2010-09-10
685 2010-09-01 71,923,000 -10,000 9.48 276 759,000,000 288,411,230 4.010 2010-08-30
686 2010-08-30 71,933,000 -100,000 9.48 276 759,000,000 291,328,650 4.050 2010-08-26
687 2010-08-16 72,033,000 -1,000 9.49 277 759,000,000 295,335,300 4.100 2010-08-12
688 2010-08-13 72,034,000 -15,000 9.49 278 759,000,000 301,822,460 4.190 2010-08-11
689 2010-08-12 72,049,000 1,000 9.49 279 759,000,000 303,326,290 4.210 2010-08-10
690 2010-08-04 72,048,000 100,000 9.49 278 759,000,000 301,160,640 4.180 2010-08-02
691 2010-07-28 71,948,000 1,000 9.48 277 759,000,000 293,547,840 4.080 2010-07-26
692 2010-07-21 71,947,000 -5,000 9.48 276 759,000,000 287,068,530 3.990 2010-07-19
693 2010-07-19 71,952,000 -50,000 9.48 276 759,000,000 283,490,880 3.940 2010-07-15
694 2010-07-14 72,002,000 50,000 9.49 277 759,000,000 290,168,060 4.030 2010-07-12
695 2010-07-13 71,952,000 -4,000 9.48 276 759,000,000 279,173,760 3.880 2010-07-09
696 2010-06-29 71,956,000 10,000 9.48 277 759,000,000 274,871,920 3.820 2010-06-25
697 2010-06-22 71,946,000 31,000 9.48 277 759,000,000 265,480,740 3.690 2010-06-18
698 2010-06-14 71,915,000 20,000 9.47 276 759,000,000 264,647,200 3.680 2010-06-10
699 2010-06-07 71,895,000 -1,000 9.47 276 759,000,000 273,919,950 3.810 2010-06-03
700 2010-05-31 71,896,000 -20,000 9.47 277 759,000,000 275,361,680 3.830 2010-05-27
701 2010-05-27 71,916,000 20,000 9.48 277 759,000,000 256,020,960 3.560 2010-05-25
702 2010-05-26 71,896,000 -20,000 9.47 277 759,000,000 276,799,600 3.850 2010-05-24
703 2010-05-24 71,916,000 20,000 9.48 277 759,000,000 270,404,160 3.760 2010-05-19
704 2010-05-20 71,896,000 27,000 9.47 277 759,000,000 283,989,200 3.950 2010-05-18
705 2010-05-19 71,869,000 20,000 9.47 276 759,000,000 282,445,170 3.930 2010-05-17
706 2010-05-18 71,849,000 -1,000 9.47 275 759,000,000 296,736,370 4.130 2010-05-14
707 2010-05-17 71,850,000 1,000 9.47 276 759,000,000 299,614,500 4.170 2010-05-13
708 2010-05-13 71,849,000 -1,000 9.47 275 759,000,000 294,580,900 4.100 2010-05-11
709 2010-05-11 71,850,000 -29,000 9.47 276 759,000,000 296,022,000 4.120 2010-05-07
710 2010-05-03 71,879,000 -1,000 9.47 277 759,000,000 317,705,180 4.420 2010-04-29
711 2010-04-28 71,880,000 -5,000 9.47 277 759,000,000 348,618,000 4.850 2010-04-26
712 2010-04-26 71,885,000 -5,000 9.47 277 759,000,000 329,233,300 4.580 2010-04-22
713 2010-04-23 71,890,000 5,000 9.47 278 759,000,000 333,569,600 4.640 2010-04-21
714 2010-04-22 71,885,000 20,000 9.47 277 759,000,000 331,389,850 4.610 2010-04-20
715 2010-04-19 71,865,000 10,000 9.47 277 759,000,000 336,328,200 4.680 2010-04-15
716 2010-04-01 71,855,000 -14,000 9.47 277 759,000,000 311,850,700 4.340 2010-03-30
717 2010-03-31 71,869,000 20,000 9.47 278 759,000,000 319,817,050 4.450 2010-03-29
718 2010-03-17 71,849,000 -4,000 9.47 277 759,000,000 304,639,760 4.240 2010-03-15
719 2010-03-16 71,853,000 -6,000 9.47 279 759,000,000 311,123,490 4.330 2010-03-12
720 2010-03-11 71,859,000 -17,000 9.47 280 759,000,000 309,712,290 4.310 2010-03-09
721 2010-03-05 71,876,000 -2,000 9.47 280 759,000,000 304,754,240 4.240 2010-03-03
722 2010-03-04 71,878,000 -10,000 9.47 281 759,000,000 297,574,920 4.140 2010-03-02
723 2010-02-22 71,888,000 2,000 9.47 282 759,000,000 282,519,840 3.930 2010-02-18
724 2010-02-11 71,886,000 -9,000 9.47 281 759,000,000 281,074,260 3.910 2010-02-09
725 2010-02-10 71,895,000 10,000 9.47 280 759,000,000 271,044,150 3.770 2010-02-08
726 2010-02-09 71,885,000 10,000 9.47 280 759,000,000 272,444,150 3.790 2010-02-05
727 2010-02-05 71,875,000 -10,000 9.47 280 759,000,000 293,250,000 4.080 2010-02-03
728 2010-02-03 71,885,000 10,000 9.47 280 759,000,000 286,102,300 3.980 2010-02-01
729 2010-01-29 71,875,000 -10,000 9.47 280 759,000,000 295,406,250 4.110 2010-01-27
730 2010-01-28 71,885,000 -10,000 9.47 281 759,000,000 294,728,500 4.100 2010-01-26
731 2010-01-27 71,895,000 1,000 9.47 281 759,000,000 298,364,250 4.150 2010-01-25
732 2010-01-26 71,894,000 -10,000 9.47 280 759,000,000 296,203,280 4.120 2010-01-22
733 2010-01-25 71,904,000 -2,000 9.47 281 759,000,000 305,592,000 4.250 2010-01-21
734 2010-01-22 71,906,000 -39,000 9.47 282 759,000,000 311,352,980 4.330 2010-01-20
735 2010-01-21 71,945,000 -11,000 9.48 283 759,000,000 317,996,900 4.420 2010-01-19
736 2010-01-19 71,956,000 -18,000 9.48 283 759,000,000 323,802,000 4.500 2010-01-15
737 2010-01-18 71,974,000 6,000 9.48 283 759,000,000 327,481,700 4.550 2010-01-14
738 2010-01-13 71,968,000 35,000 9.48 282 759,000,000 343,287,360 4.770 2010-01-11
739 2010-01-12 71,933,000 4,000 9.48 282 759,000,000 338,804,430 4.710 2010-01-08
740 2010-01-11 71,929,000 -2,000 9.48 282 759,000,000 329,434,820 4.580 2010-01-07
741 2010-01-07 71,931,000 10,000 9.48 284 759,000,000 324,408,810 4.510 2010-01-05
742 2009-12-29 71,921,000 -25,000 9.48 284 759,000,000 309,260,300 4.300 2009-12-24
743 2009-12-23 71,946,000 -5,000 9.48 285 759,000,000 297,136,980 4.130 2009-12-21
744 2009-12-22 71,951,000 4,000 9.48 286 759,000,000 292,121,060 4.060 2009-12-18
745 2009-12-15 71,947,000 -11,000 9.48 286 759,000,000 310,811,040 4.320 2009-12-11
746 2009-12-11 71,958,000 -3,000 9.48 287 759,000,000 305,101,920 4.240 2009-12-09
747 2009-12-10 71,961,000 1,000 9.48 288 759,000,000 310,871,520 4.320 2009-12-08
748 2009-12-04 71,960,000 10,000 9.48 287 759,000,000 329,576,800 4.580 2009-12-02
749 2009-12-01 71,950,000 10,000 9.48 287 759,000,000 302,909,500 4.210 2009-11-27
750 2009-11-19 71,940,000 11,000 9.48 287 759,000,000 344,592,600 4.790 2009-11-17
751 2009-11-17 71,929,000 -10,000 9.48 286 759,000,000 315,768,310 4.390 2009-11-13
752 2009-11-13 71,939,000 19,000 9.48 286 759,000,000 308,618,310 4.290 2009-11-11
753 2009-11-11 71,920,000 -21,000 9.48 286 759,000,000 305,660,000 4.250 2009-11-09
754 2009-11-10 71,941,000 -7,000 9.48 289 759,000,000 299,274,560 4.160 2009-11-06
755 2009-11-09 71,948,000 50,000 9.48 290 759,000,000 294,267,320 4.090 2009-11-05
756 2009-11-06 71,898,000 -30,000 9.47 289 759,000,000 298,376,700 4.150 2009-11-04
757 2009-11-03 71,928,000 -1,000 9.48 290 759,000,000 301,378,320 4.190 2009-10-30
758 2009-10-22 71,929,000 -10,000 9.48 291 759,000,000 320,084,050 4.450 2009-10-20
759 2009-10-20 71,939,000 15,000 9.48 291 759,000,000 295,669,290 4.110 2009-10-16
760 2009-10-15 71,924,000 -1,000 9.48 291 759,000,000 292,730,680 4.070 2009-10-13
761 2009-10-14 71,925,000 -5,000 9.48 292 759,000,000 289,138,500 4.020 2009-10-12
762 2009-10-12 71,930,000 9,000 9.48 294 759,000,000 300,667,400 4.180 2009-10-08
763 2009-10-09 71,921,000 25,000 9.48 295 759,000,000 298,472,150 4.150 2009-10-07
764 2009-10-08 71,896,000 6,000 9.47 295 759,000,000 288,302,960 4.010 2009-10-06
765 2009-10-07 71,890,000 112,000 9.47 295 759,000,000 276,776,500 3.850 2009-10-05
766 2009-10-06 71,778,000 -26,000 9.46 295 759,000,000 278,498,640 3.880 2009-10-02
767 2009-10-02 71,804,000 -50,000 9.46 295 759,000,000 286,497,960 3.990 2009-09-29
768 2009-09-30 71,854,000 10,000 9.47 295 759,000,000 288,134,540 4.010 2009-09-28
769 2009-09-22 71,844,000 -5,000 9.47 295 759,000,000 331,200,840 4.610 2009-09-18
770 2009-09-21 71,849,000 -5,000 9.47 296 759,000,000 331,942,380 4.620 2009-09-17
771 2009-09-18 71,854,000 1,000 9.47 296 759,000,000 329,809,860 4.590 2009-09-16
772 2009-09-17 71,853,000 -1,000 9.47 297 759,000,000 318,308,790 4.430 2009-09-15
773 2009-09-09 71,854,000 20,000 9.47 298 759,000,000 324,061,540 4.510 2009-09-07
774 2009-09-01 71,834,000 3,000 9.46 298 759,000,000 308,167,860 4.290 2009-08-28
775 2009-08-28 71,831,000 50,000 9.46 297 759,000,000 327,549,360 4.560 2009-08-26
776 2009-08-26 71,781,000 -3,000 9.46 296 759,000,000 334,499,460 4.660 2009-08-24
777 2009-08-24 71,784,000 50,000 9.46 297 759,000,000 324,463,680 4.520 2009-08-20
778 2009-08-21 71,734,000 10,000 9.45 297 759,000,000 311,325,560 4.340 2009-08-19
779 2009-08-19 71,724,000 -112,000 9.45 297 759,000,000 315,585,600 4.400 2009-08-17
780 2009-08-18 71,836,000 -77,000 9.46 296 759,000,000 360,616,720 5.020 2009-08-14
781 2009-08-12 71,913,000 -10,000 9.47 296 759,000,000 364,598,910 5.070 2009-08-10
782 2009-08-11 71,923,000 -60,000 9.48 297 759,000,000 359,615,000 5.000 2009-08-07
783 2009-08-10 71,983,000 10,000 9.48 297 759,000,000 381,509,900 5.300 2009-08-06
784 2009-08-07 71,973,000 -1,000 9.48 297 759,000,000 380,017,440 5.280 2009-08-05
785 2009-08-05 71,974,000 18,000 9.48 298 759,000,000 388,659,600 5.400 2009-08-03
786 2009-08-04 71,956,000 -25,000 9.48 300 759,000,000 372,732,080 5.180 2009-07-31
787 2009-08-03 71,981,000 45,000 9.48 300 759,000,000 351,987,090 4.890 2009-07-30
788 2009-07-29 71,936,000 -24,000 9.48 299 759,000,000 366,873,600 5.100 2009-07-27
789 2009-07-27 71,960,000 -10,000 9.48 300 759,000,000 323,100,400 4.490 2009-07-23
790 2009-07-24 71,970,000 30,000 9.48 301 759,000,000 321,705,900 4.470 2009-07-22
791 2009-07-23 71,940,000 -4,000 9.48 299 759,000,000 333,801,600 4.640 2009-07-21
792 2009-07-22 71,944,000 -30,000 9.48 299 759,000,000 339,575,680 4.720 2009-07-20
793 2009-07-21 71,974,000 -28,000 9.48 300 759,000,000 321,004,040 4.460 2009-07-17
794 2009-07-17 72,002,000 -20,000 9.49 302 759,000,000 318,248,840 4.420 2009-07-15
795 2009-07-15 72,022,000 3,000 9.49 302 759,000,000 290,968,880 4.040 2009-07-13
796 2009-07-14 72,019,000 -10,000 9.49 303 759,000,000 301,039,420 4.180 2009-07-10
797 2009-07-13 72,029,000 -10,000 9.49 303 759,000,000 305,402,960 4.240 2009-07-09
798 2009-07-10 72,039,000 20,000 9.49 303 759,000,000 293,919,120 4.080 2009-07-08
799 2009-07-09 72,019,000 20,000 9.49 303 759,000,000 301,759,610 4.190 2009-07-07
800 2009-07-06 71,999,000 -25,000 9.49 303 759,000,000 312,475,660 4.340 2009-07-02
801 2009-07-03 72,024,000 -20,000 9.49 303 759,000,000 318,346,080 4.420 2009-06-30
802 2009-07-02 72,044,000 15,000 9.49 303 759,000,000 315,552,720 4.380 2009-06-29
803 2009-06-30 72,029,000 -10,000 9.49 302 759,000,000 327,731,950 4.550 2009-06-26
804 2009-06-29 72,039,000 -8,000 9.49 303 759,000,000 316,971,600 4.400 2009-06-25
805 2009-06-26 72,047,000 -2,000 9.49 303 759,000,000 317,006,800 4.400 2009-06-24
806 2009-06-25 72,049,000 -20,000 9.49 304 759,000,000 305,487,760 4.240 2009-06-23
807 2009-06-24 72,069,000 -10,000 9.50 304 759,000,000 321,427,740 4.460 2009-06-22
808 2009-06-23 72,079,000 20,000 9.50 304 759,000,000 318,589,180 4.420 2009-06-19
809 2009-06-22 72,059,000 -14,000 9.49 303 759,000,000 321,383,140 4.460 2009-06-18
810 2009-06-19 72,073,000 2,000 9.50 304 759,000,000 317,121,200 4.400 2009-06-17
811 2009-06-18 72,071,000 190,000 9.50 303 759,000,000 327,202,340 4.540 2009-06-16
812 2009-06-15 71,881,000 -11,000 9.47 303 759,000,000 331,371,410 4.610 2009-06-11
813 2009-06-10 71,892,000 -1,000 9.47 304 759,000,000 330,703,200 4.600 2009-06-08
814 2009-06-09 71,893,000 -10,000 9.47 305 759,000,000 343,648,540 4.780 2009-06-05
815 2009-06-08 71,903,000 19,000 9.47 306 759,000,000 335,787,010 4.670 2009-06-04
816 2009-06-05 71,884,000 -20,000 9.47 306 759,000,000 352,231,600 4.900 2009-06-03
817 2009-06-04 71,904,000 -11,000 9.47 306 759,000,000 330,758,400 4.600 2009-06-02
818 2009-06-03 71,915,000 -25,000 9.47 306 759,000,000 330,809,000 4.600 2009-06-01
819 2009-06-02 71,940,000 -76,000 9.48 308 759,000,000 297,831,600 4.140 2009-05-29
820 2009-06-01 72,016,000 -4,000 9.49 310 759,000,000 295,265,600 4.100 2009-05-27
821 2009-05-29 72,020,000 17,000 9.49 310 759,000,000 288,800,200 4.010 2009-05-26
822 2009-05-27 72,003,000 -32,000 9.49 311 759,000,000 297,372,390 4.130 2009-05-25
823 2009-05-26 72,035,000 -600,000 9.49 311 759,000,000 282,377,200 3.920 2009-05-22
824 2009-05-25 72,635,000 59,000 9.57 312 759,000,000 294,898,100 4.060 2009-05-21
825 2009-05-22 72,576,000 620,000 9.56 312 759,000,000 289,578,240 3.990 2009-05-20
826 2009-05-21 71,956,000 7,000 9.48 311 759,000,000 283,506,640 3.940 2009-05-19
827 2009-05-20 71,949,000 -2,000 9.48 312 759,000,000 253,979,970 3.530 2009-05-18
828 2009-05-19 71,951,000 15,000 9.48 312 759,000,000 244,633,400 3.400 2009-05-15
829 2009-05-18 71,936,000 10,000 9.48 312 759,000,000 238,108,160 3.310 2009-05-14
830 2009-05-15 71,926,000 -21,000 9.48 312 759,000,000 250,302,480 3.480 2009-05-13
831 2009-05-13 71,947,000 50,000 9.48 313 759,000,000 239,583,510 3.330 2009-05-11
832 2009-05-12 71,897,000 52,000 9.47 313 759,000,000 260,267,140 3.620 2009-05-08
833 2009-05-08 71,845,000 -11,000 9.47 312 759,000,000 255,768,200 3.560 2009-05-06
834 2009-05-06 71,856,000 -21,000 9.47 314 759,000,000 227,064,960 3.160 2009-05-04
835 2009-04-30 71,877,000 19,000 9.47 315 759,000,000 199,099,290 2.770 2009-04-28
836 2009-04-28 71,858,000 -29,000 9.47 315 759,000,000 226,352,700 3.150 2009-04-24
837 2009-04-27 71,887,000 59,000 9.47 317 759,000,000 229,319,530 3.190 2009-04-23
838 2009-04-24 71,828,000 20,000 9.46 316 759,000,000 224,821,640 3.130 2009-04-22
839 2009-04-21 71,808,000 -22,000 9.46 316 759,000,000 235,530,240 3.280 2009-04-17
840 2009-04-20 71,830,000 -31,000 9.46 317 759,000,000 238,475,600 3.320 2009-04-16
841 2009-04-17 71,861,000 21,000 9.47 318 759,000,000 248,639,060 3.460 2009-04-15
842 2009-04-16 71,840,000 -7,000 9.47 316 759,000,000 214,801,600 2.990 2009-04-14
843 2009-04-15 71,847,000 10,000 9.47 317 759,000,000 199,734,660 2.780 2009-04-09
844 2009-04-14 71,837,000 -13,000 9.46 318 759,000,000 177,437,390 2.470 2009-04-08
845 2009-04-08 71,850,000 -1,000 9.47 319 759,000,000 181,062,000 2.520 2009-04-06
846 2009-04-06 71,851,000 40,000 9.47 320 759,000,000 181,064,520 2.520 2009-04-02
847 2009-04-03 71,811,000 -2,000 9.46 320 759,000,000 170,192,070 2.370 2009-04-01
848 2009-04-02 71,813,000 2,000 9.46 321 759,000,000 165,888,030 2.310 2009-03-31
849 2009-04-01 71,811,000 10,000 9.46 320 759,000,000 165,165,300 2.300 2009-03-30
850 2009-03-30 71,801,000 -13,000 9.46 320 759,000,000 185,964,590 2.590 2009-03-26
851 2009-03-25 71,814,000 -30,000 9.46 321 759,000,000 178,098,720 2.480 2009-03-23
852 2009-03-20 71,844,000 -20,000 9.47 321 759,000,000 152,309,280 2.120 2009-03-18
853 2009-03-17 71,864,000 -5,000 9.47 321 759,000,000 136,541,600 1.900 2009-03-13
854 2009-03-12 71,869,000 -20,000 9.47 322 759,000,000 143,019,310 1.990 2009-03-10
855 2009-03-10 71,889,000 -10,000 9.47 322 759,000,000 140,902,440 1.960 2009-03-06
856 2009-03-05 71,899,000 -13,000 9.47 322 759,000,000 138,765,070 1.930 2009-03-03
857 2009-02-18 71,912,000 28,000 9.47 324 759,000,000 154,610,800 2.150 2009-02-16
858 2009-02-17 71,884,000 4,000 9.47 323 759,000,000 153,831,760 2.140 2009-02-13
859 2009-02-16 71,880,000 4,000 9.47 323 759,000,000 150,229,200 2.090 2009-02-12
860 2009-02-10 71,876,000 -5,000 9.47 322 759,000,000 156,689,680 2.180 2009-02-06
861 2009-02-06 71,881,000 3,000 9.47 322 759,000,000 145,918,430 2.030 2009-02-04
862 2009-01-23 71,878,000 -25,000 9.47 321 759,000,000 138,005,760 1.920 2009-01-21
863 2009-01-22 71,903,000 17,000 9.47 322 759,000,000 142,367,940 1.980 2009-01-20
864 2009-01-16 71,886,000 -20,000 9.47 321 759,000,000 144,490,860 2.010 2009-01-14
865 2009-01-13 71,906,000 -20,000 9.47 321 759,000,000 155,316,960 2.160 2009-01-09
866 2009-01-09 71,926,000 10,000 9.48 321 759,000,000 158,956,460 2.210 2009-01-07
867 2009-01-06 71,916,000 -3,000 9.48 320 759,000,000 158,934,360 2.210 2009-01-02
868 2009-01-05 71,919,000 -15,000 9.48 321 759,000,000 143,838,000 2.000 2008-12-31
869 2008-12-30 71,934,000 -82,000 9.48 322 759,000,000 142,429,320 1.980 2008-12-24
870 2008-12-29 72,016,000 2,000 9.49 324 759,000,000 153,394,080 2.130 2008-12-22
871 2008-12-23 72,014,000 30,000 9.49 323 759,000,000 155,550,240 2.160 2008-12-19
872 2008-12-18 71,984,000 -420,000 9.48 323 759,000,000 138,209,280 1.920 2008-12-16
873 2008-12-16 72,404,000 80,000 9.54 323 759,000,000 137,567,600 1.900 2008-12-12
874 2008-12-12 72,324,000 -20,000 9.53 323 759,000,000 149,710,680 2.070 2008-12-10
875 2008-12-11 72,344,000 -10,000 9.53 323 759,000,000 130,219,200 1.800 2008-12-09
876 2008-12-09 72,354,000 20,000 9.53 323 759,000,000 115,042,860 1.590 2008-12-05
877 2008-12-08 72,334,000 11,000 9.53 324 759,000,000 117,181,080 1.620 2008-12-04
878 2008-11-25 72,323,000 -1,000 9.53 323 759,000,000 101,252,200 1.400 2008-11-21
879 2008-11-21 72,324,000 -21,000 9.53 324 759,000,000 104,869,800 1.450 2008-11-19
880 2008-11-20 72,345,000 -30,000 9.53 325 759,000,000 107,070,600 1.480 2008-11-18
881 2008-11-13 72,375,000 20,000 9.54 325 759,000,000 117,247,500 1.620 2008-11-11
882 2008-11-12 72,355,000 30,000 9.53 325 759,000,000 119,385,750 1.650 2008-11-10
883 2008-11-11 72,325,000 -5,000 9.53 325 759,000,000 109,934,000 1.520 2008-11-07
884 2008-11-07 72,330,000 10,000 9.53 326 759,000,000 120,067,800 1.660 2008-11-05
885 2008-11-03 72,320,000 1,000 9.53 326 759,000,000 90,400,000 1.250 2008-10-30
886 2008-10-31 72,319,000 -3,000 9.53 325 759,000,000 75,934,950 1.050 2008-10-29
887 2008-10-30 72,322,000 46,000 9.53 326 759,000,000 78,107,760 1.080 2008-10-28
888 2008-10-29 72,276,000 -3,000 9.52 324 759,000,000 74,444,280 1.030 2008-10-27
889 2008-10-28 72,279,000 22,000 9.52 323 759,000,000 87,457,590 1.210 2008-10-24
890 2008-10-27 72,257,000 -18,000 9.52 321 759,000,000 96,101,810 1.330 2008-10-23
891 2008-10-23 72,275,000 10,000 9.52 322 759,000,000 101,907,750 1.410 2008-10-21
892 2008-10-22 72,265,000 40,000 9.52 322 759,000,000 106,229,550 1.470 2008-10-20
893 2008-10-21 72,225,000 1,000 9.52 319 759,000,000 105,448,500 1.460 2008-10-17
894 2008-10-20 72,224,000 2,000 9.52 318 759,000,000 108,336,000 1.500 2008-10-16
895 2008-10-17 72,222,000 3,000 9.52 317 759,000,000 114,832,980 1.590 2008-10-15
896 2008-10-16 72,219,000 -1,000 9.52 316 759,000,000 128,549,820 1.780 2008-10-14
897 2008-10-15 72,220,000 1,000 9.52 317 759,000,000 115,552,000 1.600 2008-10-13
898 2008-10-14 72,219,000 25,000 9.52 316 759,000,000 109,772,880 1.520 2008-10-10
899 2008-10-13 72,194,000 2,000 9.51 314 759,000,000 120,563,980 1.670 2008-10-09
900 2008-10-10 72,192,000 2,000 9.51 312 759,000,000 126,336,000 1.750 2008-10-08
901 2008-10-09 72,190,000 13,000 9.51 311 759,000,000 140,048,600 1.940 2008-10-06
902 2008-10-08 72,177,000 502,000 9.51 309 759,000,000 145,797,540 2.020 2008-10-03
903 2008-10-06 71,675,000 8,000 9.44 307 759,000,000 151,951,000 2.120 2008-10-02
904 2008-10-03 71,667,000 10,000 9.44 306 759,000,000 140,467,320 1.960 2008-09-30
905 2008-09-29 71,657,000 17,000 9.44 305 759,000,000 146,896,850 2.050 2008-09-25
906 2008-09-26 71,640,000 12,000 9.44 304 759,000,000 148,294,800 2.070 2008-09-24
907 2008-09-25 71,628,000 4,000 9.44 302 759,000,000 142,539,720 1.990 2008-09-23
908 2008-09-24 71,624,000 11,000 9.44 301 759,000,000 155,424,080 2.170 2008-09-22
909 2008-09-23 71,613,000 11,000 9.44 299 759,000,000 144,658,260 2.020 2008-09-19
910 2008-09-22 71,602,000 2,000 9.43 297 759,000,000 121,723,400 1.700 2008-09-18
911 2008-09-19 71,600,000 3,000 9.43 297 759,000,000 121,720,000 1.700 2008-09-17
912 2008-09-18 71,597,000 -35,000 9.43 294 759,000,000 129,590,570 1.810 2008-09-16
913 2008-09-17 71,632,000 10,000 9.44 291 759,000,000 148,994,560 2.080 2008-09-12
914 2008-09-16 71,622,000 27,000 9.44 290 759,000,000 144,676,440 2.020 2008-09-11
915 2008-09-12 71,595,000 41,000 9.43 289 759,000,000 160,372,800 2.240 2008-09-10
916 2008-09-05 71,554,000 23,000 9.43 289 759,000,000 170,298,520 2.380 2008-09-03
917 2008-09-03 71,531,000 2,000 9.42 289 759,000,000 176,681,570 2.470 2008-09-01
918 2008-09-01 71,529,000 11,000 9.42 290 759,000,000 168,093,150 2.350 2008-08-28
919 2008-08-29 71,518,000 -2,000 9.42 289 759,000,000 170,212,840 2.380 2008-08-27
920 2008-08-27 71,520,000 3,000 9.42 290 759,000,000 164,496,000 2.300 2008-08-25
921 2008-08-26 71,517,000 12,000 9.42 289 759,000,000 171,640,800 2.400 2008-08-21
922 2008-08-25 71,505,000 -21,000 9.42 289 759,000,000 191,633,400 2.680 2008-08-20
923 2008-08-21 71,526,000 -25,000 9.42 290 759,000,000 185,252,340 2.590 2008-08-19
924 2008-08-20 71,551,000 1,000 9.43 291 759,000,000 186,032,600 2.600 2008-08-18
925 2008-08-19 71,550,000 2,000 9.43 290 759,000,000 191,754,000 2.680 2008-08-15
926 2008-08-18 71,548,000 -2,000 9.43 290 759,000,000 196,041,520 2.740 2008-08-14
927 2008-08-15 71,550,000 3,000 9.43 289 759,000,000 193,900,500 2.710 2008-08-13
928 2008-08-14 71,547,000 30,000 9.43 287 759,000,000 190,315,020 2.660 2008-08-12
929 2008-08-12 71,517,000 -1,000 9.42 287 759,000,000 215,266,170 3.010 2008-08-08
930 2008-08-07 71,518,000 -30,000 9.42 288 759,000,000 256,749,620 3.590 2008-08-04
931 2008-08-01 71,548,000 1,000 9.43 289 759,000,000 275,459,800 3.850 2008-07-30
932 2008-07-31 71,547,000 1,000 9.43 289 759,000,000 280,464,240 3.920 2008-07-29
933 2008-07-25 71,546,000 27,000 9.43 289 759,000,000 291,907,680 4.080 2008-07-23
934 2008-07-24 71,519,000 1,000 9.42 287 759,000,000 288,221,570 4.030 2008-07-22
935 2008-07-22 71,518,000 1,000 9.42 287 759,000,000 286,072,000 4.000 2008-07-18
936 2008-07-18 71,517,000 9,000 9.42 286 759,000,000 296,080,380 4.140 2008-07-16
937 2008-07-16 71,508,000 -1,000 9.42 287 759,000,000 308,914,560 4.320 2008-07-14
938 2008-07-09 71,509,000 12,000 9.42 287 759,000,000 306,773,610 4.290 2008-07-07
939 2008-07-08 71,497,000 10,000 9.42 286 759,000,000 290,277,820 4.060 2008-07-04
940 2008-07-04 71,487,000 -6,000 9.42 286 759,000,000 300,245,400 4.200 2008-07-02
941 2008-07-02 71,493,000 10,000 9.42 287 759,000,000 312,424,410 4.370 2008-06-27
942 2008-06-25 71,483,000 140,000 9.42 286 759,000,000 321,673,500 4.500 2008-06-23
943 2008-06-23 71,343,000 3,000 9.40 286 759,000,000 338,879,250 4.750 2008-06-19
944 2008-06-19 71,340,000 39,000 9.40 285 759,000,000 348,139,200 4.880 2008-06-17
945 2008-06-17 71,301,000 1,000 9.39 285 759,000,000 350,087,910 4.910 2008-06-13
946 2008-06-12 71,300,000 10,000 9.39 284 759,000,000 356,500,000 5.000 2008-06-10
947 2008-06-11 71,290,000 3,000 9.39 283 759,000,000 376,411,200 5.280 2008-06-06
948 2008-06-04 71,287,000 11,000 9.39 282 759,000,000 402,771,550 5.650 2008-06-02
949 2008-06-02 71,276,000 -271,000 9.39 280 759,000,000 393,443,520 5.520 2008-05-29
950 2008-05-27 71,547,000 16,000 9.43 281 759,000,000 400,663,200 5.600 2008-05-23
951 2008-05-23 71,531,000 -3,000 9.42 280 759,000,000 411,303,250 5.750 2008-05-21
952 2008-05-22 71,534,000 13,000 9.42 280 759,000,000 412,751,180 5.770 2008-05-20
953 2008-05-21 71,521,000 -17,000 9.42 279 759,000,000 432,702,050 6.050 2008-05-19
954 2008-05-20 71,538,000 6,000 9.43 279 759,000,000 395,605,140 5.530 2008-05-16
955 2008-05-16 71,532,000 -40,000 9.42 279 759,000,000 407,732,400 5.700 2008-05-14
956 2008-05-14 71,572,000 1,000 9.43 280 759,000,000 410,107,560 5.730 2008-05-09
957 2008-05-13 71,571,000 -21,000 9.43 279 759,000,000 409,386,120 5.720 2008-05-08
958 2008-05-09 71,592,000 14,000 9.43 281 759,000,000 406,642,560 5.680 2008-05-07
959 2008-05-08 71,578,000 4,000 9.43 282 759,000,000 428,036,440 5.980 2008-05-06
960 2008-05-05 71,574,000 1,000 9.43 282 759,000,000 393,657,000 5.500 2008-04-30
961 2008-04-29 71,573,000 32,000 9.43 281 759,000,000 400,808,800 5.600 2008-04-25
962 2008-04-28 71,541,000 -1,000 9.43 281 759,000,000 408,499,110 5.710 2008-04-24
963 2008-04-24 71,542,000 195,000 9.43 281 759,000,000 373,449,240 5.220 2008-04-22
964 2008-04-21 71,347,000 -1,000 9.40 280 759,000,000 371,004,400 5.200 2008-04-17
965 2008-04-18 71,348,000 10,000 9.40 281 759,000,000 368,155,680 5.160 2008-04-16
966 2008-04-17 71,338,000 10,000 9.40 281 759,000,000 371,670,980 5.210 2008-04-15
967 2008-04-16 71,328,000 32,000 9.40 281 759,000,000 378,751,680 5.310 2008-04-14
968 2008-04-15 71,296,000 4,000 9.39 279 759,000,000 398,544,640 5.590 2008-04-11
969 2008-04-14 71,292,000 27,000 9.39 278 759,000,000 399,948,120 5.610 2008-04-10
970 2008-04-11 71,265,000 2,000 9.39 278 759,000,000 400,509,300 5.620 2008-04-09
971 2008-04-10 71,263,000 -50,000 9.39 278 759,000,000 424,727,480 5.960 2008-04-08
972 2008-04-09 71,313,000 30,000 9.40 278 759,000,000 437,148,690 6.130 2008-04-07
973 2008-04-07 71,283,000 9,000 9.39 277 759,000,000 365,681,790 5.130 2008-04-02
974 2008-04-03 71,274,000 -3,000 9.39 278 759,000,000 348,529,860 4.890 2008-04-01
975 2008-04-01 71,277,000 15,000 9.39 278 759,000,000 372,778,710 5.230 2008-03-28
976 2008-03-28 71,262,000 40,000 9.39 277 759,000,000 340,632,360 4.780 2008-03-26
977 2008-03-27 71,222,000 11,000 9.38 276 759,000,000 342,577,820 4.810 2008-03-25
978 2008-03-26 71,211,000 5,000 9.38 275 759,000,000 322,585,830 4.530 2008-03-20
979 2008-03-20 71,206,000 24,000 9.38 275 759,000,000 327,547,600 4.600 2008-03-18
980 2008-03-19 71,182,000 -334,000 9.38 272 759,000,000 353,774,540 4.970 2008-03-17
981 2008-03-18 71,516,000 327,000 9.42 273 759,000,000 380,465,120 5.320 2008-03-14
982 2008-03-17 71,189,000 106,000 9.38 274 759,000,000 385,844,380 5.420 2008-03-13
983 2008-03-13 71,083,000 -80,000 9.37 273 759,000,000 435,738,790 6.130 2008-03-11
984 2008-03-10 71,163,000 5,000 9.38 272 759,000,000 501,699,150 7.050 2008-03-06
985 2008-03-07 71,158,000 -13,000 9.38 271 759,000,000 496,682,840 6.980 2008-03-05
986 2008-03-06 71,171,000 -45,000 9.38 273 759,000,000 526,665,400 7.400 2008-03-04
987 2008-03-05 71,216,000 -34,000 9.38 275 759,000,000 510,618,720 7.170 2008-03-03
988 2008-03-04 71,250,000 119,000 9.39 277 759,000,000 506,587,500 7.110 2008-02-29
989 2008-03-03 71,131,000 -6,218,000 9.37 278 759,000,000 458,083,640 6.440 2008-02-28
990 2008-02-29 77,349,000 4,000 10.19 277 759,000,000 506,635,950 6.550 2008-02-27
991 2008-02-28 77,345,000 19,000 10.19 277 759,000,000 471,804,500 6.100 2008-02-26
992 2008-02-27 77,326,000 -57,000 10.19 277 759,000,000 486,380,540 6.290 2008-02-25
993 2008-02-26 77,383,000 17,000 10.20 276 759,000,000 507,632,480 6.560 2008-02-22
994 2008-02-25 77,366,000 -345,000 10.19 275 759,000,000 522,220,500 6.750 2008-02-21
995 2008-02-22 77,711,000 99,000 10.24 275 759,000,000 519,886,590 6.690 2008-02-20
996 2008-02-21 77,612,000 25,000 10.23 277 759,000,000 507,582,480 6.540 2008-02-19
997 2008-02-20 77,587,000 388,000 10.22 278 759,000,000 451,556,340 5.820 2008-02-18
998 2008-02-19 77,199,000 -4,000 10.17 277 759,000,000 440,034,300 5.700 2008-02-15
999 2008-02-18 77,203,000 279,000 10.17 276 759,000,000 436,196,950 5.650 2008-02-14
1000 2008-02-15 76,924,000 34,000 10.13 277 759,000,000 423,082,000 5.500 2008-02-13
1001 2008-02-13 76,890,000 25,000 10.13 276 759,000,000 422,895,000 5.500 2008-02-11
1002 2008-02-12 76,865,000 12,000 10.13 274 759,000,000 428,906,700 5.580 2008-02-06
1003 2008-02-11 76,853,000 -60,000 10.13 274 759,000,000 450,358,580 5.860 2008-02-04
1004 2008-02-05 76,913,000 -2,000 10.13 274 759,000,000 421,483,240 5.480 2008-02-01
1005 2008-02-04 76,915,000 -36,000 10.13 272 759,000,000 384,575,000 5.000 2008-01-31
1006 2008-02-01 76,951,000 -121,000 10.14 272 759,000,000 403,992,750 5.250 2008-01-30
1007 2008-01-31 77,072,000 4,000 10.15 272 759,000,000 435,456,800 5.650 2008-01-29
1008 2008-01-30 77,068,000 -66,000 10.15 272 759,000,000 457,013,240 5.930 2008-01-28
1009 2008-01-29 77,134,000 -75,000 10.16 271 759,000,000 469,746,060 6.090 2008-01-25
1010 2008-01-28 77,209,000 3,000 10.17 271 759,000,000 428,509,950 5.550 2008-01-24
1011 2008-01-25 77,206,000 26,000 10.17 273 759,000,000 424,633,000 5.500 2008-01-23
1012 2008-01-24 77,180,000 284,000 10.17 268 759,000,000 431,436,200 5.590 2008-01-22
1013 2008-01-23 76,896,000 -54,000 10.13 271 759,000,000 534,427,200 6.950 2008-01-21
1014 2008-01-22 76,950,000 49,000 10.14 272 759,000,000 569,430,000 7.400 2008-01-18
1015 2008-01-21 76,901,000 44,000 10.13 272 759,000,000 582,140,570 7.570 2008-01-17
1016 2008-01-18 76,857,000 454,000 10.13 271 759,000,000 591,798,900 7.700 2008-01-16
1017 2008-01-17 76,403,000 -48,000 10.07 273 759,000,000 649,425,500 8.500 2008-01-15
1018 2008-01-15 76,451,000 -41,000 10.07 274 759,000,000 682,707,430 8.930 2008-01-11
1019 2008-01-14 76,492,000 -4,000 10.08 274 759,000,000 701,431,640 9.170 2008-01-10
1020 2008-01-11 76,496,000 47,000 10.08 274 759,000,000 696,878,560 9.110 2008-01-09
1021 2008-01-10 76,449,000 38,000 10.07 272 759,000,000 687,276,510 8.990 2008-01-08
1022 2008-01-09 76,411,000 421,000 10.07 270 759,000,000 703,745,310 9.210 2008-01-07
1023 2008-01-08 75,990,000 5,000 10.01 270 759,000,000 724,944,600 9.540 2008-01-04
1024 2008-01-07 75,985,000 398,000 10.01 269 759,000,000 698,302,150 9.190 2008-01-03
1025 2008-01-04 75,587,000 -99,000 9.96 268 759,000,000 691,621,050 9.150 2008-01-02
1026 2008-01-03 75,686,000 126,000 9.97 271 759,000,000 663,009,360 8.760 2007-12-31
1027 2008-01-02 75,560,000 -79,000 9.96 270 759,000,000 673,995,200 8.920 2007-12-27
1028 2007-12-28 75,639,000 1,081,000 9.97 270 759,000,000 699,660,750 9.250 2007-12-24
1029 2007-12-27 74,558,000 -11,000 9.82 270 759,000,000 650,891,340 8.730 2007-12-20
1030 2007-12-21 74,569,000 10,000 9.82 270 759,000,000 641,293,400 8.600 2007-12-19
1031 2007-12-20 74,559,000 -9,000 9.82 268 759,000,000 648,663,300 8.700 2007-12-18
1032 2007-12-19 74,568,000 -119,000 9.82 267 759,000,000 671,112,000 9.000 2007-12-17
1033 2007-12-18 74,687,000 -101,000 9.84 267 759,000,000 703,551,540 9.420 2007-12-14
1034 2007-12-17 74,788,000 14,000 9.85 266 759,000,000 711,233,880 9.510 2007-12-13
1035 2007-12-14 74,774,000 3,000 9.85 265 759,000,000 712,596,220 9.530 2007-12-12
1036 2007-12-13 74,771,000 6,000 9.85 266 759,000,000 729,017,250 9.750 2007-12-11
1037 2007-12-12 74,765,000 11,000 9.85 267 759,000,000 719,239,300 9.620 2007-12-10
1038 2007-12-11 74,754,000 -5,000 9.85 265 759,000,000 737,074,440 9.860 2007-12-07
1039 2007-12-10 74,759,000 293,000 9.85 266 759,000,000 746,842,410 9.990 2007-12-06
1040 2007-12-07 74,466,000 -89,000 9.81 262 759,000,000 737,213,400 9.900 2007-12-05
1041 2007-12-06 74,555,000 46,000 9.82 262 759,000,000 755,987,700 10.14 2007-12-04
1042 2007-12-05 74,509,000 173,000 9.82 264 759,000,000 770,423,060 10.34 2007-12-03
1043 2007-12-04 74,336,000 123,000 9.79 262 759,000,000 732,209,600 9.850 2007-11-30
1044 2007-12-03 74,213,000 -137,000 9.78 261 759,000,000 739,903,610 9.970 2007-11-29
1045 2007-11-30 74,350,000 -137,000 9.80 261 759,000,000 685,507,000 9.220 2007-11-28
1046 2007-11-29 74,487,000 -12,000 9.81 260 759,000,000 696,453,450 9.350 2007-11-27
1047 2007-11-28 74,499,000 57,000 9.82 260 759,000,000 699,545,610 9.390 2007-11-26
1048 2007-11-27 74,442,000 -37,000 9.81 261 759,000,000 669,233,580 8.990 2007-11-23
1049 2007-11-26 74,479,000 -36,000 9.81 263 759,000,000 697,868,230 9.370 2007-11-22
1050 2007-11-23 74,515,000 124,000 9.82 262 759,000,000 733,972,750 9.850 2007-11-21
1051 2007-11-22 74,391,000 155,000 9.80 262 759,000,000 728,287,890 9.790 2007-11-20
1052 2007-11-21 74,236,000 262,000 9.78 261 759,000,000 672,578,160 9.060 2007-11-19
1053 2007-11-20 73,974,000 8,000 9.75 262 759,000,000 766,370,640 10.36 2007-11-16
1054 2007-11-19 73,966,000 103,000 9.75 263 759,000,000 810,667,360 10.96 2007-11-15
1055 2007-11-16 73,863,000 197,000 9.73 259 759,000,000 812,493,000 11.00 2007-11-14
1056 2007-11-15 73,666,000 237,000 9.71 256 759,000,000 804,432,720 10.92 2007-11-13
1057 2007-11-14 73,429,000 480,000 9.67 254 759,000,000 882,616,580 12.02 2007-11-12
1058 2007-11-13 72,949,000 -424,000 9.61 252 759,000,000 939,583,120 12.88 2007-11-09
1059 2007-11-12 73,373,000 19,000 9.67 252 759,000,000 956,783,920 13.04 2007-11-08
1060 2007-11-09 73,354,000 -54,000 9.66 249 759,000,000 985,877,760 13.44 2007-11-07
1061 2007-11-08 73,408,000 -62,000 9.67 251 759,000,000 970,453,760 13.22 2007-11-06
1062 2007-11-07 73,470,000 261,000 9.68 257 759,000,000 960,987,600 13.08 2007-11-05
1063 2007-11-06 73,209,000 -139,000 9.65 260 759,000,000 1,013,212,560 13.84 2007-11-02
1064 2007-11-05 73,348,000 -44,000 9.66 262 759,000,000 1,037,140,720 14.14 2007-11-01
1065 2007-11-02 73,392,000 -52,000 9.67 265 759,000,000 1,052,441,280 14.34 2007-10-31
1066 2007-11-01 73,444,000 57,000 9.68 269 759,000,000 1,066,406,880 14.52 2007-10-30
1067 2007-10-31 73,387,000 246,000 9.67 270 759,000,000 1,087,595,340 14.82 2007-10-29
1068 2007-10-30 73,141,000 132,000 9.64 269 759,000,000 1,037,139,380 14.18 2007-10-26
1069 2007-10-29 73,009,000 -9,000 9.62 269 759,000,000 1,022,126,000 14.00 2007-10-25
1070 2007-10-26 73,018,000 13,000 9.62 269 759,000,000 1,051,459,200 14.40 2007-10-24
1071 2007-10-25 73,005,000 -81,000 9.62 272 759,000,000 1,057,112,400 14.48 2007-10-23
1072 2007-10-24 73,086,000 -86,000 9.63 276 759,000,000 1,077,287,640 14.74 2007-10-22
1073 2007-10-23 73,172,000 15,000 9.64 277 759,000,000 1,074,164,960 14.68 2007-10-18
1074 2007-10-22 73,157,000 -85,000 9.64 276 759,000,000 1,123,691,520 15.36 2007-10-17
1075 2007-10-18 73,242,000 9,017,000 9.65 282 759,000,000 1,037,106,720 14.16 2007-10-16
1076 2007-10-17 64,225,000 -53,000 9.73 305 660,000,000 931,262,500 14.50 2007-10-15
1077 2007-10-16 64,278,000 9.74 327 660,000,000 915,318,720 14.24 2007-10-12

Webb-site Database - Powered By Linux Group

Back to top