CCASS Webbsite (Chinese Version)CHINESETAB                   
  # Original designed by David Webb
  @ Modified by FireCat Team
  Come & Join "FireCat AIOne Stock Group"

會德豐有限公司: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00020  1963-01-21  2020-06-18  2020-07-27
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

GOLD FUND SECURITIES COMPANY LIMITED 金豐證券有限公司

CCASSID: B01558

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 2020-07-28 61.30 2020-07-24
2 2020-07-27 61.30 2020-07-23
3 2020-07-24 61.30 2020-07-22
4 2020-07-02 511,000 -251,000 0.02 2,052,849,287 31,324,300 61.30 2020-06-29
5 2020-06-19 762,000 -1,889,000 0.04 2,052,849,287 47,244,000 62.00 2020-06-17
6 2020-06-08 2,651,000 -300,000 0.13 2,052,849,287 148,853,650 56.15 2020-06-04
7 2020-04-22 2,951,000 -50,000 0.14 2,052,849,287 162,305,000 55.00 2020-04-20
8 2020-04-17 3,001,000 -203,000 0.15 2,052,849,287 161,153,700 53.70 2020-04-15
9 2020-03-23 3,204,000 -23,000 0.16 2,052,849,287 157,636,800 49.20 2020-03-19
10 2020-03-18 3,227,000 -20,000 0.16 2,052,849,287 178,130,400 55.20 2020-03-16
11 2020-03-17 3,247,000 2,000 0.16 2,052,849,287 179,559,100 55.30 2020-03-13
12 2020-03-12 3,245,000 -5,000 0.16 2,052,849,287 192,590,750 59.35 2020-03-10
13 2020-03-05 3,250,000 -1,000 0.16 2,052,849,287 201,662,500 62.05 2020-03-03
14 2020-03-04 3,251,000 500,000 0.16 2,052,849,287 200,424,150 61.65 2020-03-02
15 2020-02-18 2,751,000 -2,000 0.13 2,052,849,287 134,661,450 48.95 2020-02-14
16 2020-02-10 2,753,000 -100,000 0.13 2,052,849,287 132,556,950 48.15 2020-02-06
17 2020-02-06 2,853,000 -2,000 0.14 2,052,849,287 137,229,300 48.10 2020-02-04
18 2020-02-05 2,855,000 2,000 0.14 2,052,849,287 134,470,500 47.10 2020-02-03
19 2020-02-03 2,853,000 2,000 0.14 2,052,849,287 135,945,450 47.65 2020-01-30
20 2020-01-23 2,851,000 1,000 0.14 2,048,849,287 144,403,150 50.65 2020-01-21
21 2020-01-14 2,850,000 -1,000 0.14 2,048,849,287 152,902,500 53.65 2020-01-10
22 2020-01-13 2,851,000 -2,000 0.14 2,048,849,287 152,956,150 53.65 2020-01-09
23 2020-01-07 2,853,000 -2,000 0.14 2,048,849,287 150,067,800 52.60 2020-01-03
24 2019-12-17 2,855,000 -2,000 0.14 2,048,549,287 145,747,750 51.05 2019-12-13
25 2019-12-16 2,857,000 -1,000 0.14 2,048,549,287 143,278,550 50.15 2019-12-12
26 2019-12-02 2,858,000 -1,000 0.14 2,048,549,287 141,328,100 49.45 2019-11-28
27 2019-11-26 2,859,000 -2,000 0.14 2,048,549,287 138,947,400 48.60 2019-11-22
28 2019-11-25 2,861,000 2,000 0.14 2,048,549,287 138,186,300 48.30 2019-11-21
29 2019-11-08 2,859,000 -2,000 0.14 2,048,549,287 141,663,450 49.55 2019-11-06
30 2019-10-29 2,861,000 -2,000 0.14 2,048,549,287 136,040,550 47.55 2019-10-25
31 2019-10-24 2,863,000 2,000 0.14 2,048,549,287 132,700,050 46.35 2019-10-22
32 2019-10-15 2,861,000 -4,000 0.14 2,048,549,287 132,750,400 46.40 2019-10-11
33 2019-10-08 2,865,000 2,000 0.14 2,048,549,287 127,062,750 44.35 2019-10-03
34 2019-10-03 2,863,000 -2,000 0.14 2,048,549,287 127,832,950 44.65 2019-09-30
35 2019-09-26 2,865,000 2,000 0.14 2,048,549,287 127,922,250 44.65 2019-09-24
36 2019-09-20 2,863,000 2,000 0.14 2,048,549,287 130,695,950 45.65 2019-09-18
37 2019-08-19 2,861,000 -2,000 0.14 2,048,549,287 131,319,900 45.90 2019-08-15
38 2019-08-15 2,863,000 2,000 0.14 2,048,549,287 126,401,450 44.15 2019-08-13
39 2019-08-13 2,861,000 -2,000 0.14 2,048,549,287 132,178,200 46.20 2019-08-09
40 2019-08-07 2,863,000 2,000 0.14 2,048,549,287 131,698,000 46.00 2019-08-05
41 2019-08-06 2,861,000 2,000 0.14 2,048,549,287 138,043,250 48.25 2019-08-02
42 2019-08-05 2,859,000 2,000 0.14 2,048,549,287 139,948,050 48.95 2019-08-01
43 2019-08-02 2,857,000 2,000 0.14 2,048,549,287 141,707,200 49.60 2019-07-31
44 2019-08-01 2,855,000 1,000 0.14 2,048,549,287 145,034,000 50.80 2019-07-30
45 2019-07-31 2,854,000 2,000 0.14 2,048,549,287 146,410,200 51.30 2019-07-29
46 2019-07-30 2,852,000 7,000 0.14 2,048,549,287 148,589,200 52.10 2019-07-26
47 2019-07-29 2,845,000 2,000 0.14 2,048,549,287 150,785,000 53.00 2019-07-25
48 2019-07-26 2,843,000 4,000 0.14 2,048,549,287 152,384,800 53.60 2019-07-24
49 2019-07-18 2,839,000 20,000 0.14 2,048,549,287 158,558,150 55.85 2019-07-16
50 2019-06-12 2,819,000 -5,000 0.14 2,048,549,287 152,085,050 53.95 2019-06-10
51 2019-06-03 2,824,000 5,000 0.14 2,048,549,287 148,824,800 52.70 2019-05-30
52 2019-05-29 2,819,000 -1,000 0.14 2,048,549,287 150,534,600 53.40 2019-05-27
53 2019-05-17 2,820,000 -2,000 0.14 2,048,549,287 152,844,000 54.20 2019-05-15
54 2019-05-16 2,822,000 1,000 0.14 2,048,549,287 152,529,100 54.05 2019-05-14
55 2019-05-15 2,821,000 1,000 0.14 2,048,549,287 153,885,550 54.55 2019-05-10
56 2019-04-08 2,820,000 -1,000 0.14 2,047,949,287 166,380,000 59.00 2019-04-03
57 2019-04-04 2,821,000 -5,000 0.14 2,047,949,287 167,003,200 59.20 2019-04-02
58 2019-04-02 2,826,000 -2,000 0.14 2,047,949,287 162,495,000 57.50 2019-03-29
59 2019-03-28 2,828,000 -5,000 0.14 2,047,949,287 159,782,000 56.50 2019-03-26
60 2019-03-22 2,833,000 -2,000 0.14 2,047,949,287 157,089,850 55.45 2019-03-20
61 2019-02-14 2,835,000 -3,000 0.14 2,047,949,287 146,427,750 51.65 2019-02-12
62 2019-02-11 2,838,000 -5,000 0.14 2,047,949,287 143,602,800 50.60 2019-02-01
63 2019-02-08 2,843,000 -2,000 0.14 2,047,949,287 142,718,600 50.20 2019-01-31
64 2019-01-29 2,845,000 -2,000 0.14 2,047,949,287 139,262,750 48.95 2019-01-25
65 2019-01-28 2,847,000 -2,000 0.14 2,047,949,287 137,510,100 48.30 2019-01-24
66 2019-01-21 2,849,000 2,000 0.14 2,047,949,287 133,760,550 46.95 2019-01-17
67 2018-12-17 2,847,000 -4,000 0.14 2,047,949,287 131,389,050 46.15 2018-12-13
68 2018-11-06 2,851,000 -2,000 0.14 2,047,949,287 125,444,000 44.00 2018-11-02
69 2018-10-30 2,853,000 2,000 0.14 2,047,349,287 115,974,450 40.65 2018-10-26
70 2018-10-15 2,851,000 4,000 0.14 2,047,349,287 120,454,750 42.25 2018-10-11
71 2018-10-11 2,847,000 7,000 0.14 2,047,349,287 128,257,350 45.05 2018-10-09
72 2018-10-09 2,840,000 5,000 0.14 2,047,349,287 127,232,000 44.80 2018-10-05
73 2018-10-05 2,835,000 2,000 0.14 2,047,349,287 129,559,500 45.70 2018-10-03
74 2018-10-03 2,833,000 5,000 0.14 2,047,349,287 133,009,350 46.95 2018-09-28
75 2018-09-13 2,828,000 1,000 0.14 2,047,349,287 135,744,000 48.00 2018-09-11
76 2018-09-10 2,827,000 6,000 0.14 2,047,349,287 134,706,550 47.65 2018-09-06
77 2018-09-07 2,821,000 5,000 0.14 2,047,349,287 135,831,150 48.15 2018-09-05
78 2018-08-27 2,816,000 2,000 0.14 2,047,349,287 142,067,200 50.45 2018-08-23
79 2018-08-17 2,814,000 2,000 0.14 2,047,349,287 145,765,200 51.80 2018-08-15
80 2018-07-18 2,812,000 1,000 0.14 2,047,349,287 152,410,400 54.20 2018-07-16
81 2018-07-05 2,811,000 3,000 0.14 2,047,349,287 153,761,700 54.70 2018-07-03
82 2018-06-29 2,808,000 5,000 0.14 2,047,349,287 154,299,600 54.95 2018-06-27
83 2018-06-25 2,803,000 5,000 0.14 2,047,349,287 159,630,850 56.95 2018-06-21
84 2018-05-16 2,798,000 -4,000 0.14 2,047,349,287 164,802,200 58.90 2018-05-14
85 2018-04-19 2,802,000 4,000 0.14 2,047,349,287 156,211,500 55.75 2018-04-17
86 2018-01-11 2,798,000 -3,000 0.14 2,041,749,287 167,880,000 60.00 2018-01-09
87 2018-01-09 2,801,000 -3,000 0.14 2,041,749,287 166,239,350 59.35 2018-01-05
88 2018-01-05 2,804,000 -5,000 0.14 2,041,749,287 159,127,000 56.75 2018-01-03
89 2018-01-03 2,809,000 -10,000 0.14 2,041,749,287 156,742,200 55.80 2017-12-29
90 2017-12-13 2,819,000 5,000 0.14 2,041,749,287 150,534,600 53.40 2017-12-11
91 2017-12-01 2,814,000 5,000 0.14 2,041,749,287 149,986,200 53.30 2017-11-29
92 2017-10-24 2,809,000 5,000 0.14 2,041,449,287 156,461,300 55.70 2017-10-20
93 2017-10-09 2,804,000 3,000 0.14 2,040,849,287 157,444,600 56.15 2017-10-04
94 2017-09-28 2,801,000 3,000 0.14 2,040,849,287 151,394,050 54.05 2017-09-26
95 2017-03-20 2,798,000 -2,000 0.14 2,037,299,287 169,139,100 60.45 2017-03-16
96 2017-03-14 2,800,000 -7,000 0.14 2,035,599,287 156,520,000 55.90 2017-03-10
97 2017-03-10 2,807,000 -5,000 0.14 2,034,999,287 149,332,400 53.20 2017-03-08
98 2017-03-03 2,812,000 -8,000 0.14 2,034,699,287 146,224,000 52.00 2017-03-01
99 2017-03-01 2,820,000 -1,000 0.14 2,034,699,287 145,371,000 51.55 2017-02-27
100 2017-02-28 2,821,000 -3,000 0.14 2,034,699,287 143,871,000 51.00 2017-02-24
101 2017-02-27 2,824,000 -7,000 0.14 2,034,699,287 144,871,200 51.30 2017-02-23
102 2017-02-24 2,831,000 -37,000 0.14 2,034,699,287 144,239,450 50.95 2017-02-22
103 2017-02-03 2,868,000 -10,000 0.14 2,034,699,287 135,799,800 47.35 2017-02-01
104 2017-02-02 2,878,000 -6,000 0.14 2,034,699,287 137,568,400 47.80 2017-01-26
105 2017-02-01 2,884,000 -1,000 0.14 2,034,699,287 135,692,200 47.05 2017-01-25
106 2017-01-26 2,885,000 -5,000 0.14 2,034,699,287 135,450,750 46.95 2017-01-24
107 2017-01-23 2,890,000 -1,000 0.14 2,034,699,287 134,529,500 46.55 2017-01-19
108 2017-01-16 2,891,000 1,000 0.14 2,034,699,287 134,865,150 46.65 2017-01-12
109 2017-01-13 2,890,000 -5,000 0.14 2,034,699,287 136,552,500 47.25 2017-01-11
110 2017-01-04 2,895,000 -2,000 0.14 2,034,699,287 126,366,750 43.65 2016-12-30
111 2016-12-28 2,897,000 -5,000 0.14 2,034,699,287 125,874,650 43.45 2016-12-22
112 2016-12-12 2,902,000 -5,000 0.14 2,034,699,287 135,233,200 46.60 2016-12-08
113 2016-12-05 2,907,000 -19,000 0.14 2,034,699,287 131,396,400 45.20 2016-12-01
114 2016-12-01 2,926,000 -5,000 0.14 2,034,699,287 125,964,300 43.05 2016-11-29
115 2016-11-29 2,931,000 -10,000 0.14 2,034,699,287 125,739,900 42.90 2016-11-25
116 2016-11-28 2,941,000 25,000 0.14 2,034,699,287 124,551,350 42.35 2016-11-24
117 2016-11-23 2,916,000 3,000 0.14 2,034,699,287 124,950,600 42.85 2016-11-21
118 2016-11-22 2,913,000 -6,000 0.14 2,034,699,287 126,569,850 43.45 2016-11-18
119 2016-11-18 2,919,000 1,000 0.14 2,034,699,287 123,035,850 42.15 2016-11-16
120 2016-11-16 2,918,000 5,000 0.14 2,034,699,287 125,911,700 43.15 2016-11-14
121 2016-11-14 2,913,000 -20,000 0.14 2,034,699,287 133,561,050 45.85 2016-11-10
122 2016-11-11 2,933,000 2,000 0.14 2,034,699,287 129,052,000 44.00 2016-11-09
123 2016-11-09 2,931,000 11,000 0.14 2,034,699,287 129,257,100 44.10 2016-11-07
124 2016-11-03 2,920,000 -7,000 0.14 2,034,699,287 142,204,000 48.70 2016-11-01
125 2016-10-31 2,927,000 -10,000 0.14 2,034,699,287 141,959,500 48.50 2016-10-27
126 2016-10-26 2,937,000 -5,000 0.14 2,034,349,287 142,150,800 48.40 2016-10-24
127 2016-10-20 2,942,000 -6,000 0.14 2,034,349,287 137,538,500 46.75 2016-10-18
128 2016-10-18 2,948,000 -10,000 0.14 2,034,349,287 134,871,000 45.75 2016-10-14
129 2016-09-29 2,958,000 -10,000 0.15 2,034,349,287 141,096,600 47.70 2016-09-27
130 2016-09-27 2,968,000 -13,000 0.15 2,034,349,287 141,722,000 47.75 2016-09-23
131 2016-09-23 2,981,000 -3,000 0.15 2,033,949,287 143,386,100 48.10 2016-09-21
132 2016-09-22 2,984,000 -2,000 0.15 2,033,949,287 143,082,800 47.95 2016-09-20
133 2016-09-13 2,986,000 -12,000 0.15 2,033,349,287 141,536,400 47.40 2016-09-09
134 2016-09-12 2,998,000 -43,000 0.15 2,033,349,287 139,706,800 46.60 2016-09-08
135 2016-09-09 3,041,000 -4,000 0.15 2,033,349,287 136,845,000 45.00 2016-09-07
136 2016-09-08 3,045,000 -1,000 0.15 2,033,349,287 136,416,000 44.80 2016-09-06
137 2016-09-01 3,046,000 -3,000 0.15 2,033,349,287 136,460,800 44.80 2016-08-30
138 2016-08-26 3,049,000 -2,000 0.15 2,032,149,287 133,546,200 43.80 2016-08-24
139 2016-08-24 3,051,000 -2,000 0.15 2,032,149,287 133,176,150 43.65 2016-08-22
140 2016-08-23 3,053,000 -7,000 0.15 2,032,149,287 131,736,950 43.15 2016-08-19
141 2016-08-22 3,060,000 -9,000 0.15 2,032,149,287 132,804,000 43.40 2016-08-18
142 2016-08-18 3,069,000 15,000 0.15 2,032,149,287 129,051,450 42.05 2016-08-16
143 2016-08-16 3,054,000 -1,000 0.15 2,031,849,287 131,780,100 43.15 2016-08-12
144 2016-08-11 3,055,000 -6,000 0.15 2,031,849,287 129,684,750 42.45 2016-08-09
145 2016-08-04 3,061,000 -1,000 0.15 2,031,849,287 126,725,400 41.40 2016-08-01
146 2016-07-28 3,062,000 -2,000 0.15 2,031,849,287 127,073,000 41.50 2016-07-26
147 2016-07-27 3,064,000 -3,000 0.15 2,031,849,287 126,696,400 41.35 2016-07-25
148 2016-07-25 3,067,000 -1,000 0.15 2,031,849,287 124,520,200 40.60 2016-07-21
149 2016-07-22 3,068,000 -7,000 0.15 2,031,849,287 123,180,200 40.15 2016-07-20
150 2016-07-21 3,075,000 -2,000 0.15 2,031,849,287 120,386,250 39.15 2016-07-19
151 2016-07-20 3,077,000 -2,000 0.15 2,031,849,287 119,541,450 38.85 2016-07-18
152 2016-07-15 3,079,000 -5,000 0.15 2,031,849,287 117,309,900 38.10 2016-07-13
153 2016-07-14 3,084,000 -1,000 0.15 2,031,849,287 115,495,800 37.45 2016-07-12
154 2016-07-04 3,085,000 -6,000 0.15 2,031,849,287 109,054,750 35.35 2016-06-29
155 2016-06-30 3,091,000 -3,000 0.15 2,031,849,287 107,103,150 34.65 2016-06-28
156 2016-06-22 3,094,000 -3,000 0.15 2,031,849,287 109,063,500 35.25 2016-06-20
157 2016-06-21 3,097,000 -9,000 0.15 2,031,849,287 104,988,300 33.90 2016-06-17
158 2016-06-20 3,106,000 1,000 0.15 2,031,849,287 105,604,000 34.00 2016-06-16
159 2016-06-17 3,105,000 -3,000 0.15 2,031,849,287 108,519,750 34.95 2016-06-15
160 2016-06-15 3,108,000 15,000 0.15 2,031,849,287 108,003,000 34.75 2016-06-13
161 2016-06-14 3,093,000 -2,000 0.15 2,031,849,287 115,987,500 37.50 2016-06-10
162 2016-06-13 3,095,000 -5,000 0.15 2,031,849,287 113,277,000 36.60 2016-06-08
163 2016-06-08 3,100,000 -6,000 0.15 2,031,849,287 112,530,000 36.30 2016-06-06
164 2016-05-27 3,106,000 -18,000 0.15 2,031,849,287 104,051,000 33.50 2016-05-25
165 2016-05-25 3,124,000 -3,000 0.15 2,031,849,287 102,935,800 32.95 2016-05-23
166 2016-04-25 3,127,000 -2,000 0.15 2,031,849,287 114,917,250 36.75 2016-04-21
167 2016-04-22 3,129,000 -5,000 0.15 2,031,849,287 114,208,500 36.50 2016-04-20
168 2016-04-21 3,134,000 -2,000 0.15 2,031,849,287 113,294,100 36.15 2016-04-19
169 2016-04-13 3,136,000 -2,000 0.15 2,031,849,287 108,035,200 34.45 2016-04-11
170 2016-04-08 3,138,000 -10,000 0.15 2,031,849,287 107,319,600 34.20 2016-04-06
171 2016-04-07 3,148,000 10,000 0.15 2,031,849,287 106,874,600 33.95 2016-04-05
172 2016-04-05 3,138,000 -11,000 0.15 2,031,849,287 108,731,700 34.65 2016-03-31
173 2016-03-22 3,149,000 8,000 0.15 2,031,849,287 107,538,350 34.15 2016-03-18
174 2016-03-21 3,141,000 -4,000 0.15 2,031,849,287 108,521,550 34.55 2016-03-17
175 2016-03-04 3,145,000 20,000 0.15 2,031,849,287 100,325,500 31.90 2016-03-02
176 2016-02-26 3,125,000 5,000 0.15 2,031,849,287 95,000,000 30.40 2016-02-24
177 2016-02-22 3,120,000 -2,000 0.15 2,031,849,287 91,572,000 29.35 2016-02-18
178 2016-02-11 3,122,000 5,000 0.15 2,031,849,287 88,664,800 28.40 2016-02-04
179 2016-01-25 3,117,000 5,000 0.15 2,031,849,287 86,185,050 27.65 2016-01-21
180 2016-01-21 3,112,000 -10,000 0.15 2,031,849,287 97,405,600 31.30 2016-01-19
181 2016-01-18 3,122,000 -4,000 0.15 2,031,849,287 96,782,000 31.00 2016-01-14
182 2016-01-13 3,126,000 2,000 0.15 2,031,849,287 93,780,000 30.00 2016-01-11
183 2016-01-12 3,124,000 2,000 0.15 2,031,849,287 97,312,600 31.15 2016-01-08
184 2016-01-06 3,122,000 7,000 0.15 2,031,849,287 100,840,600 32.30 2016-01-04
185 2016-01-05 3,115,000 -2,000 0.15 2,031,849,287 101,704,750 32.65 2015-12-30
186 2015-12-23 3,117,000 2,000 0.15 2,031,849,287 100,523,250 32.25 2015-12-21
187 2015-12-16 3,115,000 2,000 0.15 2,031,849,287 99,368,500 31.90 2015-12-14
188 2015-12-14 3,113,000 2,000 0.15 2,031,849,287 101,483,800 32.60 2015-12-10
189 2015-12-11 3,111,000 10,000 0.15 2,031,849,287 102,040,800 32.80 2015-12-09
190 2015-12-10 3,101,000 2,000 0.15 2,031,849,287 104,348,650 33.65 2015-12-08
191 2015-12-09 3,099,000 -15,000 0.15 2,031,849,287 104,436,300 33.70 2015-12-07
192 2015-12-08 3,114,000 10,000 0.15 2,031,849,287 103,851,900 33.35 2015-12-04
193 2015-12-04 3,104,000 -6,000 0.15 2,031,849,287 104,760,000 33.75 2015-12-02
194 2015-12-02 3,110,000 2,000 0.15 2,031,849,287 104,185,000 33.50 2015-11-30
195 2015-11-12 3,108,000 5,000 0.15 2,031,849,287 106,449,000 34.25 2015-11-10
196 2015-10-28 3,103,000 5,000 0.15 2,031,849,287 111,708,000 36.00 2015-10-26
197 2015-10-26 3,098,000 -5,000 0.15 2,031,849,287 112,457,400 36.30 2015-10-22
198 2015-10-23 3,103,000 -4,000 0.15 2,031,849,287 110,932,250 35.75 2015-10-20
199 2015-10-14 3,107,000 -5,000 0.15 2,031,849,287 109,832,450 35.35 2015-10-12
200 2015-10-08 3,112,000 5,000 0.15 2,031,849,287 107,208,400 34.45 2015-10-06
201 2015-10-07 3,107,000 -7,000 0.15 2,031,849,287 107,968,250 34.75 2015-10-05
202 2015-10-06 3,114,000 -2,000 0.15 2,031,849,287 105,408,900 33.85 2015-10-02
203 2015-10-05 3,116,000 6,000 0.15 2,031,849,287 104,386,000 33.50 2015-09-30
204 2015-09-30 3,110,000 2,000 0.15 2,031,849,287 104,962,500 33.75 2015-09-25
205 2015-09-25 3,108,000 4,000 0.15 2,031,849,287 106,604,400 34.30 2015-09-23
206 2015-09-24 3,104,000 -4,000 0.15 2,031,849,287 111,123,200 35.80 2015-09-22
207 2015-09-18 3,108,000 -6,000 0.15 2,031,849,287 111,111,000 35.75 2015-09-16
208 2015-08-24 3,114,000 1,000 0.15 2,031,849,287 104,941,800 33.70 2015-08-20
209 2015-08-20 3,113,000 4,000 0.15 2,031,849,287 105,842,000 34.00 2015-08-18
210 2015-08-14 3,109,000 13,000 0.15 2,031,849,287 108,815,000 35.00 2015-08-12
211 2015-08-13 3,096,000 14,000 0.15 2,031,849,287 114,087,600 36.85 2015-08-11
212 2015-08-11 3,082,000 6,000 0.15 2,031,849,287 119,427,500 38.75 2015-08-07
213 2015-08-06 3,076,000 -19,000 0.15 2,031,849,287 120,579,200 39.20 2015-08-04
214 2015-08-05 3,095,000 1,000 0.15 2,031,849,287 121,943,000 39.40 2015-08-03
215 2015-07-27 3,094,000 -10,000 0.15 2,031,849,287 128,401,000 41.50 2015-07-23
216 2015-07-24 3,104,000 11,000 0.15 2,031,849,287 127,574,400 41.10 2015-07-22
217 2015-07-23 3,093,000 -8,000 0.15 2,031,849,287 128,050,200 41.40 2015-07-21
218 2015-07-22 3,101,000 -4,000 0.15 2,031,849,287 127,451,100 41.10 2015-07-20
219 2015-07-10 3,105,000 10,000 0.15 2,031,849,287 116,592,750 37.55 2015-07-08
220 2015-07-08 3,095,000 8,000 0.15 2,031,849,287 120,550,250 38.95 2015-07-06
221 2015-07-07 3,087,000 3,000 0.15 2,031,849,287 122,245,200 39.60 2015-07-03
222 2015-06-26 3,084,000 -2,000 0.15 2,031,849,287 128,911,200 41.80 2015-06-24
223 2015-06-25 3,086,000 -6,000 0.15 2,031,849,287 128,223,300 41.55 2015-06-23
224 2015-06-24 3,092,000 -6,000 0.15 2,031,849,287 126,153,600 40.80 2015-06-22
225 2015-06-23 3,098,000 -2,000 0.15 2,031,849,287 124,694,500 40.25 2015-06-19
226 2015-06-18 3,100,000 2,000 0.15 2,031,849,287 122,760,000 39.60 2015-06-16
227 2015-06-17 3,098,000 5,000 0.15 2,031,849,287 123,455,300 39.85 2015-06-15
228 2015-06-15 3,093,000 2,000 0.15 2,031,849,287 126,039,750 40.75 2015-06-11
229 2015-06-12 3,091,000 -2,000 0.15 2,031,849,287 125,958,250 40.75 2015-06-10
230 2015-06-11 3,093,000 5,000 0.15 2,031,849,287 125,730,450 40.65 2015-06-09
231 2015-06-08 3,088,000 3,000 0.15 2,031,849,287 130,313,600 42.20 2015-06-04
232 2015-06-05 3,085,000 -19,000 0.15 2,031,849,287 131,729,500 42.70 2015-06-03
233 2015-06-04 3,104,000 10,000 0.15 2,031,849,287 129,592,000 41.75 2015-06-02
234 2015-06-03 3,094,000 1,000 0.15 2,031,849,287 129,793,300 41.95 2015-06-01
235 2015-06-02 3,093,000 9,000 0.15 2,031,849,287 129,287,400 41.80 2015-05-29
236 2015-06-01 3,084,000 14,000 0.15 2,031,849,287 133,383,000 43.25 2015-05-28
237 2015-05-28 3,070,000 3,000 0.15 2,031,849,287 134,773,000 43.90 2015-05-26
238 2015-05-21 3,067,000 2,000 0.15 2,031,849,287 133,721,200 43.60 2015-05-19
239 2015-05-19 3,065,000 -14,000 0.15 2,031,849,287 134,553,500 43.90 2015-05-15
240 2015-05-18 3,079,000 -4,000 0.15 2,031,849,287 133,474,650 43.35 2015-05-14
241 2015-05-14 3,083,000 16,000 0.15 2,031,849,287 131,027,500 42.50 2015-05-12
242 2015-05-13 3,067,000 4,000 0.15 2,031,849,287 133,261,150 43.45 2015-05-11
243 2015-05-12 3,063,000 9,000 0.15 2,031,849,287 136,456,650 44.55 2015-05-08
244 2015-05-08 3,054,000 2,000 0.15 2,031,849,287 134,376,000 44.00 2015-05-06
245 2015-05-06 3,052,000 -27,000 0.15 2,031,849,287 141,155,000 46.25 2015-05-04
246 2015-05-05 3,079,000 -4,000 0.15 2,031,849,287 134,860,200 43.80 2015-04-30
247 2015-04-30 3,083,000 -2,000 0.15 2,031,849,287 133,339,750 43.25 2015-04-28
248 2015-04-29 3,085,000 -8,000 0.15 2,031,849,287 132,809,250 43.05 2015-04-27
249 2015-04-28 3,093,000 -2,000 0.15 2,031,849,287 130,679,250 42.25 2015-04-24
250 2015-04-22 3,095,000 5,000 0.15 2,031,849,287 126,585,500 40.90 2015-04-20
251 2015-04-17 3,090,000 16,000 0.15 2,031,849,287 127,926,000 41.40 2015-04-15
252 2015-04-14 3,074,000 -1,000 0.15 2,031,849,287 131,259,800 42.70 2015-04-10
253 2015-04-13 3,075,000 -13,000 0.15 2,031,849,287 130,226,250 42.35 2015-04-09
254 2015-04-10 3,088,000 -3,000 0.15 2,031,849,287 125,836,000 40.75 2015-04-08
255 2015-03-24 3,091,000 15,000 0.15 2,031,849,287 114,830,650 37.15 2015-03-20
256 2015-03-20 3,076,000 2,000 0.15 2,031,849,287 115,811,400 37.65 2015-03-18
257 2015-03-19 3,074,000 10,000 0.15 2,031,849,287 111,586,200 36.30 2015-03-17
258 2015-03-18 3,064,000 9,000 0.15 2,031,849,287 113,214,800 36.95 2015-03-16
259 2015-03-11 3,055,000 5,000 0.15 2,031,849,287 119,145,000 39.00 2015-03-09
260 2015-03-10 3,050,000 10,000 0.15 2,031,849,287 122,457,500 40.15 2015-03-06
261 2015-03-03 3,040,000 12,000 0.15 2,031,849,287 126,464,000 41.60 2015-02-27
262 2015-03-02 3,028,000 -10,000 0.15 2,031,849,287 127,933,000 42.25 2015-02-26
263 2015-02-27 3,038,000 10,000 0.15 2,031,849,287 128,051,700 42.15 2015-02-25
264 2015-02-26 3,028,000 -2,000 0.15 2,031,849,287 128,538,600 42.45 2015-02-24
265 2015-02-25 3,030,000 -1,000 0.15 2,031,849,287 129,684,000 42.80 2015-02-23
266 2015-02-24 3,031,000 -4,000 0.15 2,031,849,287 127,908,200 42.20 2015-02-17
267 2015-02-23 3,035,000 -8,000 0.15 2,031,849,287 130,049,750 42.85 2015-02-16
268 2015-02-09 3,043,000 16,000 0.15 2,031,849,287 128,718,900 42.30 2015-02-05
269 2015-02-02 3,027,000 -4,000 0.15 2,031,849,287 133,490,700 44.10 2015-01-29
270 2015-01-30 3,031,000 -6,000 0.15 2,031,849,287 131,545,400 43.40 2015-01-28
271 2015-01-29 3,037,000 -6,000 0.15 2,031,849,287 129,528,050 42.65 2015-01-27
272 2015-01-28 3,043,000 -5,000 0.15 2,031,849,287 129,783,950 42.65 2015-01-26
273 2015-01-27 3,048,000 -5,000 0.15 2,031,849,287 129,387,600 42.45 2015-01-23
274 2015-01-26 3,053,000 -6,000 0.15 2,031,849,287 127,920,700 41.90 2015-01-22
275 2015-01-23 3,059,000 -6,000 0.15 2,031,849,287 126,642,600 41.40 2015-01-21
276 2015-01-22 3,065,000 5,000 0.15 2,031,849,287 123,672,750 40.35 2015-01-20
277 2015-01-21 3,060,000 2,000 0.15 2,031,849,287 123,165,000 40.25 2015-01-19
278 2015-01-15 3,058,000 -17,000 0.15 2,031,849,287 127,518,600 41.70 2015-01-13
279 2015-01-14 3,075,000 -27,000 0.15 2,031,849,287 123,615,000 40.20 2015-01-12
280 2015-01-13 3,102,000 -6,000 0.15 2,031,849,287 116,169,900 37.45 2015-01-09
281 2015-01-08 3,108,000 2,000 0.15 2,031,849,287 113,908,200 36.65 2015-01-06
282 2015-01-06 3,106,000 -14,000 0.15 2,031,849,287 114,766,700 36.95 2015-01-02
283 2015-01-05 3,120,000 -3,000 0.15 2,031,849,287 112,476,000 36.05 2014-12-30
284 2014-12-22 3,123,000 -13,000 0.15 2,031,849,287 111,334,950 35.65 2014-12-18
285 2014-12-19 3,136,000 4,000 0.15 2,031,849,287 109,289,600 34.85 2014-12-17
286 2014-12-18 3,132,000 2,000 0.15 2,031,849,287 113,221,800 36.15 2014-12-16
287 2014-12-11 3,130,000 3,000 0.15 2,031,849,287 116,436,000 37.20 2014-12-09
288 2014-12-09 3,127,000 4,000 0.15 2,031,849,287 120,076,800 38.40 2014-12-05
289 2014-12-05 3,123,000 -8,000 0.15 2,031,849,287 122,890,050 39.35 2014-12-03
290 2014-11-28 3,131,000 -2,000 0.15 2,031,849,287 122,109,000 39.00 2014-11-26
291 2014-11-05 3,133,000 -5,000 0.15 2,031,849,287 118,897,350 37.95 2014-11-03
292 2014-10-31 3,138,000 -1,000 0.15 2,031,849,287 116,262,900 37.05 2014-10-29
293 2014-10-24 3,139,000 -4,000 0.15 2,031,849,287 115,829,100 36.90 2014-10-22
294 2014-10-23 3,143,000 9,000 0.15 2,031,849,287 114,090,900 36.30 2014-10-21
295 2014-10-17 3,134,000 -1,000 0.15 2,031,849,287 118,308,500 37.75 2014-10-15
296 2014-10-09 3,135,000 8,000 0.15 2,031,849,287 119,757,000 38.20 2014-10-07
297 2014-10-08 3,127,000 9,000 0.15 2,031,849,287 119,451,400 38.20 2014-10-06
298 2014-10-07 3,118,000 1,000 0.15 2,031,849,287 116,457,300 37.35 2014-10-03
299 2014-10-03 3,117,000 5,000 0.15 2,031,849,287 118,446,000 38.00 2014-09-29
300 2014-09-29 3,112,000 5,000 0.15 2,031,849,287 120,123,200 38.60 2014-09-25
301 2014-09-26 3,107,000 8,000 0.15 2,031,849,287 121,794,400 39.20 2014-09-24
302 2014-09-19 3,099,000 5,000 0.15 2,031,849,287 129,073,350 41.65 2014-09-17
303 2014-09-15 3,094,000 -2,000 0.15 2,031,849,287 132,732,600 42.90 2014-09-11
304 2014-09-11 3,096,000 -3,000 0.15 2,031,849,287 132,973,200 42.95 2014-09-08
305 2014-09-10 3,099,000 -2,000 0.15 2,031,849,287 132,482,250 42.75 2014-09-05
306 2014-08-22 3,101,000 -6,000 0.15 2,031,849,287 130,086,950 41.95 2014-08-20
307 2014-08-14 3,107,000 -20,000 0.15 2,031,849,287 126,765,600 40.80 2014-08-12
308 2014-08-13 3,127,000 -5,000 0.15 2,031,849,287 123,672,850 39.55 2014-08-11
309 2014-07-28 3,132,000 -16,000 0.15 2,031,849,287 119,172,600 38.05 2014-07-24
310 2014-07-25 3,148,000 -4,000 0.15 2,031,849,287 114,587,200 36.40 2014-07-23
311 2014-07-24 3,152,000 -8,000 0.16 2,031,849,287 112,999,200 35.85 2014-07-22
312 2014-07-21 3,160,000 -1,000 0.16 2,031,849,287 110,126,000 34.85 2014-07-17
313 2014-07-18 3,161,000 -22,000 0.16 2,031,849,287 112,215,500 35.50 2014-07-16
314 2014-07-17 3,183,000 -13,000 0.16 2,031,849,287 108,381,150 34.05 2014-07-15
315 2014-07-14 3,196,000 -2,000 0.16 2,031,849,287 105,787,600 33.10 2014-07-10
316 2014-07-11 3,198,000 1,000 0.16 2,031,849,287 104,734,500 32.75 2014-07-09
317 2014-07-10 3,197,000 -4,000 0.16 2,031,849,287 107,259,350 33.55 2014-07-08
318 2014-07-04 3,201,000 -6,000 0.16 2,031,849,287 106,913,400 33.40 2014-07-02
319 2014-07-02 3,207,000 -1,000 0.16 2,031,849,287 104,708,550 32.65 2014-06-27
320 2014-06-30 3,208,000 -7,000 0.16 2,031,849,287 104,260,000 32.50 2014-06-26
321 2014-06-27 3,215,000 4,000 0.16 2,031,849,287 101,754,750 31.65 2014-06-25
322 2014-06-26 3,211,000 2,000 0.16 2,031,849,287 102,591,450 31.95 2014-06-24
323 2014-06-24 3,209,000 -7,000 0.16 2,031,849,287 104,934,300 32.70 2014-06-20
324 2014-06-20 3,216,000 4,000 0.16 2,031,849,287 105,484,800 32.80 2014-06-18
325 2014-06-19 3,212,000 4,000 0.16 2,031,849,287 106,156,600 33.05 2014-06-17
326 2014-06-18 3,208,000 2,000 0.16 2,031,849,287 107,468,000 33.50 2014-06-16
327 2014-06-17 3,206,000 -2,000 0.16 2,031,849,287 106,920,100 33.35 2014-06-13
328 2014-06-09 3,208,000 -8,000 0.16 2,031,849,287 104,420,400 32.55 2014-06-05
329 2014-06-06 3,216,000 -2,000 0.16 2,031,849,287 103,072,800 32.05 2014-06-04
330 2014-06-05 3,218,000 -12,000 0.16 2,031,849,287 102,493,300 31.85 2014-06-03
331 2014-06-04 3,230,000 -2,000 0.16 2,031,849,287 101,260,500 31.35 2014-05-30
332 2014-05-30 3,232,000 10,000 0.16 2,031,849,287 103,424,000 32.00 2014-05-28
333 2014-05-12 3,222,000 3,000 0.16 2,031,849,287 99,882,000 31.00 2014-05-08
334 2014-05-08 3,219,000 2,000 0.16 2,031,849,287 100,915,650 31.35 2014-05-05
335 2014-05-05 3,217,000 4,000 0.16 2,031,849,287 102,622,300 31.90 2014-04-30
336 2014-04-30 3,213,000 3,000 0.16 2,031,849,287 102,494,700 31.90 2014-04-28
337 2014-04-29 3,210,000 2,000 0.16 2,031,849,287 103,522,500 32.25 2014-04-25
338 2014-04-25 3,208,000 6,000 0.16 2,031,849,287 104,099,600 32.45 2014-04-23
339 2014-04-24 3,202,000 2,000 0.16 2,031,849,287 105,505,900 32.95 2014-04-22
340 2014-04-22 3,200,000 8,000 0.16 2,031,849,287 104,000,000 32.50 2014-04-16
341 2014-04-16 3,192,000 -1,000 0.16 2,031,849,287 108,528,000 34.00 2014-04-14
342 2014-04-15 3,193,000 -2,000 0.16 2,031,849,287 105,049,700 32.90 2014-04-11
343 2014-04-14 3,195,000 4,000 0.16 2,031,849,287 104,157,000 32.60 2014-04-10
344 2014-04-11 3,191,000 1,000 0.16 2,031,849,287 104,186,150 32.65 2014-04-09
345 2014-04-10 3,190,000 7,000 0.16 2,031,849,287 104,313,000 32.70 2014-04-08
346 2014-04-09 3,183,000 2,000 0.16 2,031,849,287 103,288,350 32.45 2014-04-07
347 2014-04-08 3,181,000 -13,000 0.16 2,031,849,287 104,018,700 32.70 2014-04-04
348 2014-04-03 3,194,000 -2,000 0.16 2,031,849,287 99,014,000 31.00 2014-04-01
349 2014-04-02 3,196,000 2,000 0.16 2,031,849,287 96,838,800 30.30 2014-03-31
350 2014-04-01 3,194,000 -2,000 0.16 2,031,849,287 95,979,700 30.05 2014-03-28
351 2014-03-28 3,196,000 2,000 0.16 2,031,849,287 93,163,400 29.15 2014-03-26
352 2014-03-27 3,194,000 -3,000 0.16 2,031,849,287 96,139,400 30.10 2014-03-25
353 2014-03-25 3,197,000 2,000 0.16 2,031,849,287 91,434,200 28.60 2014-03-21
354 2014-03-24 3,195,000 5,000 0.16 2,031,849,287 90,258,750 28.25 2014-03-20
355 2014-03-21 3,190,000 -2,000 0.16 2,031,849,287 93,626,500 29.35 2014-03-19
356 2014-03-19 3,192,000 6,000 0.16 2,031,849,287 91,450,800 28.65 2014-03-17
357 2014-03-18 3,186,000 11,000 0.16 2,031,849,287 91,756,800 28.80 2014-03-14
358 2014-03-17 3,175,000 4,000 0.16 2,031,849,287 94,138,750 29.65 2014-03-13
359 2014-03-14 3,171,000 8,000 0.16 2,031,849,287 95,288,550 30.05 2014-03-12
360 2014-03-04 3,163,000 10,000 0.16 2,031,849,287 100,108,950 31.65 2014-02-28
361 2014-02-28 3,153,000 4,000 0.16 2,031,849,287 99,477,150 31.55 2014-02-26
362 2014-02-27 3,149,000 2,000 0.15 2,031,849,287 100,453,100 31.90 2014-02-25
363 2014-02-26 3,147,000 2,000 0.15 2,031,849,287 100,704,000 32.00 2014-02-24
364 2014-02-24 3,145,000 1,000 0.15 2,031,849,287 102,841,500 32.70 2014-02-20
365 2014-02-21 3,144,000 -1,000 0.15 2,031,849,287 102,966,000 32.75 2014-02-19
366 2014-02-20 3,145,000 2,000 0.15 2,031,849,287 102,212,500 32.50 2014-02-18
367 2014-02-14 3,143,000 -2,000 0.15 2,031,849,287 102,776,100 32.70 2014-02-12
368 2014-02-13 3,145,000 -3,000 0.15 2,031,849,287 100,325,500 31.90 2014-02-11
369 2014-02-11 3,148,000 3,000 0.15 2,031,849,287 98,689,800 31.35 2014-02-07
370 2014-02-10 3,145,000 -1,000 0.15 2,031,849,287 97,809,500 31.10 2014-02-06
371 2014-02-07 3,146,000 1,000 0.15 2,031,849,287 95,638,400 30.40 2014-02-05
372 2014-02-06 3,145,000 8,000 0.15 2,031,849,287 96,079,750 30.55 2014-02-04
373 2014-02-05 3,137,000 2,000 0.15 2,031,849,287 100,540,850 32.05 2014-01-29
374 2014-01-29 3,135,000 2,000 0.15 2,031,849,287 99,849,750 31.85 2014-01-27
375 2014-01-28 3,133,000 8,000 0.15 2,031,849,287 101,509,200 32.40 2014-01-24
376 2014-01-27 3,125,000 11,000 0.15 2,031,849,287 104,218,750 33.35 2014-01-23
377 2014-01-14 3,114,000 -9,000 0.15 2,031,849,287 113,972,400 36.60 2014-01-10
378 2014-01-13 3,123,000 -3,000 0.15 2,031,849,287 110,085,750 35.25 2014-01-09
379 2014-01-10 3,126,000 3,000 0.15 2,031,849,287 108,159,600 34.60 2014-01-08
380 2014-01-09 3,123,000 6,000 0.15 2,031,849,287 107,118,900 34.30 2014-01-07
381 2014-01-08 3,117,000 8,000 0.15 2,031,849,287 107,536,500 34.50 2014-01-06
382 2014-01-07 3,109,000 3,000 0.15 2,031,849,287 109,125,900 35.10 2014-01-03
383 2014-01-06 3,106,000 2,000 0.15 2,031,849,287 110,884,200 35.70 2014-01-02
384 2013-12-30 3,104,000 -5,000 0.15 2,031,849,287 110,347,200 35.55 2013-12-23
385 2013-12-27 3,109,000 4,000 0.15 2,031,849,287 108,970,450 35.05 2013-12-20
386 2013-12-19 3,105,000 -3,000 0.15 2,031,849,287 111,624,750 35.95 2013-12-17
387 2013-12-17 3,108,000 5,000 0.15 2,031,849,287 111,577,200 35.90 2013-12-13
388 2013-12-16 3,103,000 3,000 0.15 2,031,849,287 110,311,650 35.55 2013-12-12
389 2013-12-13 3,100,000 2,000 0.15 2,031,849,287 111,445,000 35.95 2013-12-11
390 2013-12-11 3,098,000 2,000 0.15 2,031,849,287 111,373,100 35.95 2013-12-09
391 2013-12-10 3,096,000 3,000 0.15 2,031,849,287 113,004,000 36.50 2013-12-06
392 2013-12-09 3,093,000 3,000 0.15 2,031,849,287 113,049,150 36.55 2013-12-05
393 2013-12-06 3,090,000 7,000 0.15 2,031,849,287 114,484,500 37.05 2013-12-04
394 2013-12-05 3,083,000 2,000 0.15 2,031,849,287 115,458,350 37.45 2013-12-03
395 2013-12-04 3,081,000 2,000 0.15 2,031,849,287 115,845,600 37.60 2013-12-02
396 2013-12-03 3,079,000 -1,000 0.15 2,031,849,287 116,232,250 37.75 2013-11-29
397 2013-11-28 3,080,000 1,000 0.15 2,031,849,287 115,808,000 37.60 2013-11-26
398 2013-11-27 3,079,000 6,000 0.15 2,031,849,287 115,308,550 37.45 2013-11-25
399 2013-11-25 3,073,000 7,000 0.15 2,031,849,287 115,391,150 37.55 2013-11-21
400 2013-11-22 3,066,000 4,000 0.15 2,031,849,287 115,281,600 37.60 2013-11-20
401 2013-11-21 3,062,000 6,000 0.15 2,031,849,287 116,509,100 38.05 2013-11-19
402 2013-11-20 3,056,000 12,000 0.15 2,031,849,287 116,892,000 38.25 2013-11-18
403 2013-11-13 3,044,000 1,000 0.15 2,031,849,287 116,280,800 38.20 2013-11-11
404 2013-11-11 3,043,000 4,000 0.15 2,031,849,287 115,938,300 38.10 2013-11-07
405 2013-11-08 3,039,000 3,000 0.15 2,031,849,287 116,089,800 38.20 2013-11-06
406 2013-11-07 3,036,000 5,000 0.15 2,031,849,287 115,823,400 38.15 2013-11-05
407 2013-11-06 3,031,000 14,000 0.15 2,031,849,287 117,451,250 38.75 2013-11-04
408 2013-11-04 3,017,000 -10,000 0.15 2,031,849,287 119,473,200 39.60 2013-10-31
409 2013-10-31 3,027,000 2,000 0.15 2,031,849,287 117,447,600 38.80 2013-10-29
410 2013-10-30 3,025,000 -4,000 0.15 2,031,849,287 119,638,750 39.55 2013-10-28
411 2013-10-29 3,029,000 2,000 0.15 2,031,849,287 118,585,350 39.15 2013-10-25
412 2013-10-28 3,027,000 5,000 0.15 2,031,849,287 118,961,100 39.30 2013-10-24
413 2013-10-25 3,022,000 -1,000 0.15 2,031,849,287 120,880,000 40.00 2013-10-23
414 2013-10-24 3,023,000 -13,000 0.15 2,031,849,287 121,826,900 40.30 2013-10-22
415 2013-10-23 3,036,000 2,000 0.15 2,031,849,287 119,163,000 39.25 2013-10-21
416 2013-10-22 3,034,000 2,000 0.15 2,031,849,287 119,843,000 39.50 2013-10-18
417 2013-10-21 3,032,000 6,000 0.15 2,031,849,287 120,218,800 39.65 2013-10-17
418 2013-10-17 3,026,000 -1,000 0.15 2,031,849,287 121,947,800 40.30 2013-10-15
419 2013-10-15 3,027,000 16,000 0.15 2,031,849,287 120,020,550 39.65 2013-10-10
420 2013-10-11 3,011,000 -14,000 0.15 2,031,849,287 121,493,850 40.35 2013-10-09
421 2013-10-10 3,025,000 2,000 0.15 2,031,849,287 119,941,250 39.65 2013-10-08
422 2013-10-09 3,023,000 1,000 0.15 2,031,849,287 120,920,000 40.00 2013-10-07
423 2013-10-08 3,022,000 2,000 0.15 2,031,849,287 121,333,300 40.15 2013-10-04
424 2013-10-07 3,020,000 7,000 0.15 2,031,849,287 122,310,000 40.50 2013-10-03
425 2013-10-04 3,013,000 8,000 0.15 2,031,849,287 122,930,400 40.80 2013-10-02
426 2013-10-03 3,005,000 -6,000 0.15 2,031,849,287 123,655,750 41.15 2013-09-30
427 2013-10-02 3,011,000 3,000 0.15 2,031,849,287 123,300,450 40.95 2013-09-27
428 2013-09-30 3,008,000 2,000 0.15 2,031,849,287 122,124,800 40.60 2013-09-26
429 2013-09-27 3,006,000 5,000 0.15 2,031,849,287 124,298,100 41.35 2013-09-25
430 2013-09-26 3,001,000 -13,000 0.15 2,031,849,287 125,291,750 41.75 2013-09-24
431 2013-09-24 3,014,000 -14,000 0.15 2,031,849,287 126,588,000 42.00 2013-09-19
432 2013-09-19 3,028,000 3,000 0.15 2,031,849,287 122,634,000 40.50 2013-09-17
433 2013-09-18 3,025,000 3,000 0.15 2,031,849,287 123,873,750 40.95 2013-09-16
434 2013-09-17 3,022,000 6,000 0.15 2,031,849,287 122,391,000 40.50 2013-09-13
435 2013-09-16 3,016,000 11,000 0.15 2,031,849,287 122,751,200 40.70 2013-09-12
436 2013-09-13 3,005,000 1,000 0.15 2,031,849,287 126,210,000 42.00 2013-09-11
437 2013-09-12 3,004,000 -2,000 0.15 2,031,849,287 126,919,000 42.25 2013-09-10
438 2013-09-11 3,006,000 -7,000 0.15 2,031,849,287 125,500,500 41.75 2013-09-09
439 2013-09-10 3,013,000 7,000 0.15 2,031,849,287 123,533,000 41.00 2013-09-06
440 2013-09-09 3,006,000 -2,000 0.15 2,031,849,287 124,147,800 41.30 2013-09-05
441 2013-09-06 3,008,000 4,000 0.15 2,031,849,287 121,072,000 40.25 2013-09-04
442 2013-09-05 3,004,000 5,000 0.15 2,031,849,287 120,911,000 40.25 2013-09-03
443 2013-09-04 2,999,000 5,000 0.15 2,031,849,287 120,109,950 40.05 2013-09-02
444 2013-09-03 2,994,000 2,000 0.15 2,031,849,287 118,562,400 39.60 2013-08-30
445 2013-09-02 2,992,000 10,000 0.15 2,031,849,287 117,436,000 39.25 2013-08-29
446 2013-08-30 2,982,000 1,000 0.15 2,031,849,287 116,596,200 39.10 2013-08-28
447 2013-08-29 2,981,000 4,000 0.15 2,031,849,287 118,643,800 39.80 2013-08-27
448 2013-08-28 2,977,000 -2,000 0.15 2,031,849,287 121,461,600 40.80 2013-08-26
449 2013-08-26 2,979,000 1,000 0.15 2,031,849,287 119,755,800 40.20 2013-08-22
450 2013-08-23 2,978,000 1,000 0.15 2,031,849,287 119,715,600 40.20 2013-08-21
451 2013-08-22 2,977,000 4,000 0.15 2,031,849,287 121,759,300 40.90 2013-08-20
452 2013-08-19 2,973,000 -8,000 0.15 2,031,849,287 127,393,050 42.85 2013-08-15
453 2013-08-15 2,981,000 -6,000 0.15 2,031,849,287 126,245,350 42.35 2013-08-12
454 2013-08-12 2,987,000 7,000 0.15 2,031,849,287 122,765,700 41.10 2013-08-08
455 2013-08-09 2,980,000 -1,000 0.15 2,031,849,287 125,011,000 41.95 2013-08-07
456 2013-08-08 2,981,000 -7,000 0.15 2,031,849,287 126,841,550 42.55 2013-08-06
457 2013-08-06 2,988,000 -2,000 0.15 2,031,849,287 125,047,800 41.85 2013-08-02
458 2013-08-05 2,990,000 -3,000 0.15 2,031,849,287 124,533,500 41.65 2013-08-01
459 2013-08-02 2,993,000 5,000 0.15 2,031,849,287 120,917,200 40.40 2013-07-31
460 2013-08-01 2,988,000 -6,000 0.15 2,031,849,287 122,508,000 41.00 2013-07-30
461 2013-07-31 2,994,000 2,000 0.15 2,031,849,287 122,155,200 40.80 2013-07-29
462 2013-07-30 2,992,000 -4,000 0.15 2,031,849,287 123,868,800 41.40 2013-07-26
463 2013-07-29 2,996,000 -5,000 0.15 2,031,849,287 122,236,800 40.80 2013-07-25
464 2013-07-26 3,001,000 -1,000 0.15 2,031,849,287 121,690,550 40.55 2013-07-24
465 2013-07-24 3,002,000 2,000 0.15 2,031,849,287 116,327,500 38.75 2013-07-22
466 2013-07-22 3,000,000 4,000 0.15 2,031,849,287 116,550,000 38.85 2013-07-18
467 2013-07-19 2,996,000 8,000 0.15 2,031,849,287 118,342,000 39.50 2013-07-17
468 2013-07-18 2,988,000 1,000 0.15 2,031,849,287 118,922,400 39.80 2013-07-16
469 2013-07-16 2,987,000 4,000 0.15 2,031,849,287 119,181,300 39.90 2013-07-12
470 2013-07-15 2,983,000 6,000 0.15 2,031,849,287 119,916,600 40.20 2013-07-11
471 2013-07-12 2,977,000 2,000 0.15 2,031,849,287 119,080,000 40.00 2013-07-10
472 2013-07-10 2,975,000 2,000 0.15 2,031,849,287 114,686,250 38.55 2013-07-08
473 2013-07-09 2,973,000 4,000 0.15 2,031,849,287 116,244,300 39.10 2013-07-05
474 2013-07-08 2,969,000 6,000 0.15 2,031,849,287 115,494,100 38.90 2013-07-04
475 2013-07-05 2,963,000 2,000 0.15 2,031,849,287 115,408,850 38.95 2013-07-03
476 2013-07-04 2,961,000 -6,000 0.15 2,031,849,287 119,328,300 40.30 2013-07-02
477 2013-07-03 2,967,000 4,000 0.15 2,031,849,287 115,416,300 38.90 2013-06-28
478 2013-07-02 2,963,000 2,000 0.15 2,031,849,287 115,408,850 38.95 2013-06-27
479 2013-06-28 2,961,000 -1,000 0.15 2,031,849,287 114,442,650 38.65 2013-06-26
480 2013-06-27 2,962,000 1,000 0.15 2,031,849,287 111,075,000 37.50 2013-06-25
481 2013-06-26 2,961,000 1,000 0.15 2,031,849,287 108,668,700 36.70 2013-06-24
482 2013-06-25 2,960,000 4,000 0.15 2,031,849,287 111,740,000 37.75 2013-06-21
483 2013-06-24 2,956,000 3,000 0.15 2,031,849,287 114,397,200 38.70 2013-06-20
484 2013-06-21 2,953,000 3,000 0.15 2,031,849,287 117,824,700 39.90 2013-06-19
485 2013-06-20 2,950,000 13,000 0.15 2,031,849,287 118,737,500 40.25 2013-06-18
486 2013-06-17 2,937,000 4,000 0.14 2,031,849,287 114,249,300 38.90 2013-06-13
487 2013-06-14 2,933,000 2,000 0.14 2,031,849,287 116,733,400 39.80 2013-06-11
488 2013-06-13 2,931,000 1,000 0.14 2,031,849,287 118,998,600 40.60 2013-06-10
489 2013-06-11 2,930,000 1,000 0.14 2,031,849,287 118,079,000 40.30 2013-06-07
490 2013-06-10 2,929,000 8,000 0.14 2,031,849,287 118,038,700 40.30 2013-06-06
491 2013-06-07 2,921,000 9,000 0.14 2,031,849,287 120,783,350 41.35 2013-06-05
492 2013-06-05 2,912,000 7,000 0.14 2,031,849,287 123,177,600 42.30 2013-06-03
493 2013-06-04 2,905,000 3,000 0.14 2,031,849,287 126,367,500 43.50 2013-05-31
494 2013-06-03 2,902,000 4,000 0.14 2,031,849,287 126,382,100 43.55 2013-05-30
495 2013-05-31 2,898,000 14,000 0.14 2,031,849,287 127,367,100 43.95 2013-05-29
496 2013-05-30 2,884,000 20,000 0.14 2,031,849,287 135,259,600 46.90 2013-05-28
497 2013-05-29 2,864,000 1,000 0.14 2,031,849,287 134,035,200 46.80 2013-05-27
498 2013-05-28 2,863,000 4,000 0.14 2,031,849,287 131,268,550 45.85 2013-05-24
499 2013-05-24 2,859,000 -3,000 0.14 2,031,849,287 134,801,850 47.15 2013-05-22
500 2013-05-22 2,862,000 -2,000 0.14 2,031,849,287 132,653,700 46.35 2013-05-20
501 2013-05-20 2,864,000 -14,000 0.14 2,031,849,287 132,173,600 46.15 2013-05-15
502 2013-05-16 2,878,000 18,000 0.14 2,031,849,287 128,358,800 44.60 2013-05-14
503 2013-05-14 2,860,000 6,000 0.14 2,031,849,287 126,698,000 44.30 2013-05-10
504 2013-05-13 2,854,000 2,000 0.14 2,031,849,287 126,289,500 44.25 2013-05-09
505 2013-05-10 2,852,000 6,000 0.14 2,031,849,287 125,345,400 43.95 2013-05-08
506 2013-05-09 2,846,000 9,000 0.14 2,031,849,287 123,943,300 43.55 2013-05-07
507 2013-05-08 2,837,000 1,000 0.14 2,031,849,287 124,118,750 43.75 2013-05-06
508 2013-05-07 2,836,000 -1,000 0.14 2,031,849,287 123,224,200 43.45 2013-05-03
509 2013-05-06 2,837,000 6,000 0.14 2,031,849,287 121,139,900 42.70 2013-05-02
510 2013-05-03 2,831,000 1,000 0.14 2,031,849,287 122,299,200 43.20 2013-04-30
511 2013-05-02 2,830,000 -2,000 0.14 2,031,849,287 122,680,500 43.35 2013-04-29
512 2013-04-29 2,832,000 2,000 0.14 2,031,849,287 121,351,200 42.85 2013-04-25
513 2013-04-26 2,830,000 -3,000 0.14 2,031,849,287 122,397,500 43.25 2013-04-24
514 2013-04-25 2,833,000 -2,000 0.14 2,031,849,287 120,685,800 42.60 2013-04-23
515 2013-04-24 2,835,000 2,000 0.14 2,031,849,287 120,062,250 42.35 2013-04-22
516 2013-04-23 2,833,000 -2,000 0.14 2,031,849,287 118,844,350 41.95 2013-04-19
517 2013-04-22 2,835,000 11,000 0.14 2,031,849,287 117,369,000 41.40 2013-04-18
518 2013-04-19 2,824,000 4,000 0.14 2,031,849,287 117,902,000 41.75 2013-04-17
519 2013-04-18 2,820,000 -20,000 0.14 2,031,849,287 117,876,000 41.80 2013-04-16
520 2013-04-16 2,840,000 3,000 0.14 2,031,849,287 118,286,000 41.65 2013-04-12
521 2013-04-15 2,837,000 1,000 0.14 2,031,849,287 118,161,050 41.65 2013-04-11
522 2013-04-12 2,836,000 -1,000 0.14 2,031,849,287 119,679,200 42.20 2013-04-10
523 2013-04-10 2,837,000 1,000 0.14 2,031,849,287 115,465,900 40.70 2013-04-08
524 2013-04-09 2,836,000 1,000 0.14 2,031,849,287 114,858,000 40.50 2013-04-05
525 2013-04-08 2,835,000 -2,000 0.14 2,031,849,287 117,936,000 41.60 2013-04-03
526 2013-04-05 2,837,000 -6,000 0.14 2,031,849,287 120,288,800 42.40 2013-04-02
527 2013-04-02 2,843,000 -2,000 0.14 2,031,849,287 116,847,300 41.10 2013-03-27
528 2013-03-28 2,845,000 2,000 0.14 2,031,849,287 110,955,000 39.00 2013-03-26
529 2013-03-27 2,843,000 3,000 0.14 2,031,849,287 108,744,750 38.25 2013-03-25
530 2013-03-22 2,840,000 3,000 0.14 2,031,849,287 107,778,000 37.95 2013-03-20
531 2013-03-20 2,837,000 7,000 0.14 2,031,849,287 106,245,650 37.45 2013-03-18
532 2013-03-19 2,830,000 14,000 0.14 2,031,849,287 107,823,000 38.10 2013-03-15
533 2013-03-18 2,816,000 2,000 0.14 2,031,849,287 111,513,600 39.60 2013-03-14
534 2013-03-15 2,814,000 5,000 0.14 2,031,849,287 111,997,200 39.80 2013-03-13
535 2013-03-14 2,809,000 7,000 0.14 2,031,849,287 114,607,200 40.80 2013-03-12
536 2013-03-13 2,802,000 2,000 0.14 2,031,849,287 116,423,100 41.55 2013-03-11
537 2013-03-11 2,800,000 -1,000 0.14 2,031,849,287 118,720,000 42.40 2013-03-07
538 2013-03-08 2,801,000 -3,000 0.14 2,031,849,287 117,221,850 41.85 2013-03-06
539 2013-03-07 2,804,000 5,000 0.14 2,031,849,287 114,683,600 40.90 2013-03-05
540 2013-03-06 2,799,000 1,000 0.14 2,031,849,287 114,898,950 41.05 2013-03-04
541 2013-03-05 2,798,000 6,000 0.14 2,031,849,287 118,635,200 42.40 2013-03-01
542 2013-03-01 2,792,000 -2,000 0.14 2,031,849,287 118,101,600 42.30 2013-02-27
543 2013-02-26 2,794,000 2,000 0.14 2,031,849,287 117,208,300 41.95 2013-02-22
544 2013-02-19 2,792,000 4,000 0.14 2,031,849,287 119,497,600 42.80 2013-02-15
545 2013-02-14 2,788,000 2,000 0.14 2,031,849,287 118,629,400 42.55 2013-02-07
546 2013-02-08 2,786,000 -1,000 0.14 2,031,849,287 121,608,900 43.65 2013-02-06
547 2013-02-06 2,787,000 -1,000 0.14 2,031,849,287 122,906,700 44.10 2013-02-04
548 2013-02-05 2,788,000 -3,000 0.14 2,031,849,287 123,369,000 44.25 2013-02-01
549 2013-02-04 2,791,000 -11,000 0.14 2,031,849,287 121,966,700 43.70 2013-01-31
550 2013-01-30 2,802,000 14,000 0.14 2,031,849,287 120,626,100 43.05 2013-01-28
551 2013-01-29 2,788,000 -3,000 0.14 2,031,849,287 122,532,600 43.95 2013-01-25
552 2013-01-28 2,791,000 -1,000 0.14 2,031,849,287 124,618,150 44.65 2013-01-24
553 2013-01-25 2,792,000 21,000 0.14 2,031,849,287 119,078,800 42.65 2013-01-23
554 2013-01-18 2,771,000 -2,000 0.14 2,031,849,287 123,725,150 44.65 2013-01-16
555 2013-01-16 2,773,000 -6,000 0.14 2,031,849,287 123,259,850 44.45 2013-01-14
556 2013-01-14 2,779,000 -4,000 0.14 2,031,849,287 123,109,700 44.30 2013-01-10
557 2013-01-11 2,783,000 -4,000 0.14 2,031,849,287 120,503,900 43.30 2013-01-09
558 2013-01-09 2,787,000 -6,000 0.14 2,031,849,287 118,865,550 42.65 2013-01-07
559 2013-01-08 2,793,000 -13,000 0.14 2,031,849,287 115,909,500 41.50 2013-01-04
560 2013-01-07 2,806,000 -1,000 0.14 2,031,849,287 111,959,400 39.90 2013-01-03
561 2013-01-04 2,807,000 15,000 0.14 2,031,849,287 110,455,450 39.35 2013-01-02
562 2013-01-03 2,792,000 1,000 0.14 2,031,849,287 108,050,400 38.70 2012-12-28
563 2012-12-11 2,791,000 -1,000 0.14 2,031,849,287 109,965,400 39.40 2012-12-07
564 2012-12-10 2,792,000 -5,000 0.14 2,031,849,287 108,888,000 39.00 2012-12-06
565 2012-12-05 2,797,000 -12,000 0.14 2,031,849,287 109,083,000 39.00 2012-12-03
566 2012-11-30 2,809,000 -1,000 0.14 2,031,849,287 105,899,300 37.70 2012-11-28
567 2012-11-29 2,810,000 -13,000 0.14 2,031,849,287 105,094,000 37.40 2012-11-27
568 2012-11-28 2,823,000 -4,000 0.14 2,031,849,287 102,333,750 36.25 2012-11-26
569 2012-11-22 2,827,000 -4,000 0.14 2,031,849,287 101,347,950 35.85 2012-11-20
570 2012-11-21 2,831,000 -3,000 0.14 2,031,849,287 100,358,950 35.45 2012-11-19
571 2012-11-19 2,834,000 3,000 0.14 2,031,849,287 96,781,100 34.15 2012-11-15
572 2012-11-16 2,831,000 4,000 0.14 2,031,849,287 96,537,100 34.10 2012-11-14
573 2012-11-15 2,827,000 2,000 0.14 2,031,849,287 96,683,400 34.20 2012-11-13
574 2012-11-13 2,825,000 2,000 0.14 2,031,849,287 97,321,250 34.45 2012-11-09
575 2012-11-12 2,823,000 -5,000 0.14 2,031,849,287 100,216,500 35.50 2012-11-08
576 2012-11-09 2,828,000 -4,000 0.14 2,031,849,287 100,818,200 35.65 2012-11-07
577 2012-11-08 2,832,000 -1,000 0.14 2,031,849,287 100,819,200 35.60 2012-11-06
578 2012-11-07 2,833,000 3,000 0.14 2,031,849,287 99,863,250 35.25 2012-11-05
579 2012-11-06 2,830,000 -3,000 0.14 2,031,849,287 101,031,000 35.70 2012-11-02
580 2012-11-05 2,833,000 -5,000 0.14 2,031,849,287 98,588,400 34.80 2012-11-01
581 2012-11-02 2,838,000 -1,000 0.14 2,031,849,287 96,208,200 33.90 2012-10-31
582 2012-10-30 2,839,000 -1,000 0.14 2,031,849,287 99,081,100 34.90 2012-10-26
583 2012-10-25 2,840,000 -3,000 0.14 2,031,849,287 99,826,000 35.15 2012-10-22
584 2012-10-22 2,843,000 -2,000 0.14 2,031,849,287 99,647,150 35.05 2012-10-18
585 2012-10-18 2,845,000 -13,000 0.14 2,031,849,287 98,010,250 34.45 2012-10-16
586 2012-10-08 2,858,000 -1,000 0.14 2,031,849,287 99,887,100 34.95 2012-10-04
587 2012-10-05 2,859,000 -18,000 0.14 2,031,849,287 102,066,300 35.70 2012-10-03
588 2012-09-28 2,877,000 1,000 0.14 2,031,849,287 95,804,100 33.30 2012-09-26
589 2012-09-26 2,876,000 -3,000 0.14 2,031,849,287 95,914,600 33.35 2012-09-24
590 2012-09-19 2,879,000 -5,000 0.14 2,031,849,287 97,022,300 33.70 2012-09-17
591 2012-09-18 2,884,000 -13,000 0.14 2,031,849,287 96,614,000 33.50 2012-09-14
592 2012-09-17 2,897,000 -13,000 0.14 2,031,849,287 93,717,950 32.35 2012-09-13
593 2012-09-14 2,910,000 -4,000 0.14 2,031,849,287 91,083,000 31.30 2012-09-12
594 2012-09-13 2,914,000 -2,000 0.14 2,031,849,287 88,585,600 30.40 2012-09-11
595 2012-09-12 2,916,000 -2,000 0.14 2,031,849,287 88,938,000 30.50 2012-09-10
596 2012-09-11 2,918,000 -2,000 0.14 2,031,849,287 88,123,600 30.20 2012-09-07
597 2012-09-07 2,920,000 6,000 0.14 2,031,849,287 84,096,000 28.80 2012-09-05
598 2012-09-06 2,914,000 -1,000 0.14 2,031,849,287 87,857,100 30.15 2012-09-04
599 2012-08-27 2,915,000 -1,000 0.14 2,031,849,287 91,531,000 31.40 2012-08-23
600 2012-08-22 2,916,000 2,000 0.14 2,031,849,287 86,022,000 29.50 2012-08-20
601 2012-08-17 2,914,000 2,000 0.14 2,031,849,287 85,963,000 29.50 2012-08-15
602 2012-08-13 2,912,000 -2,000 0.14 2,031,849,287 87,068,800 29.90 2012-08-09
603 2012-08-09 2,914,000 2,000 0.14 2,031,849,287 84,943,100 29.15 2012-08-07
604 2012-08-08 2,912,000 6,000 0.14 2,031,849,287 84,739,200 29.10 2012-08-06
605 2012-08-07 2,906,000 2,000 0.14 2,031,849,287 83,547,500 28.75 2012-08-03
606 2012-08-06 2,904,000 8,000 0.14 2,031,849,287 84,506,400 29.10 2012-08-02
607 2012-08-02 2,896,000 -5,000 0.14 2,031,849,287 88,183,200 30.45 2012-07-31
608 2012-08-01 2,901,000 -3,000 0.14 2,031,849,287 86,014,650 29.65 2012-07-30
609 2012-07-30 2,904,000 5,000 0.14 2,031,849,287 82,618,800 28.45 2012-07-26
610 2012-07-27 2,899,000 2,000 0.14 2,031,849,287 84,071,000 29.00 2012-07-25
611 2012-07-26 2,897,000 1,000 0.14 2,031,849,287 85,026,950 29.35 2012-07-24
612 2012-07-25 2,896,000 4,000 0.14 2,031,849,287 86,156,000 29.75 2012-07-23
613 2012-07-23 2,892,000 11,000 0.14 2,031,849,287 86,470,800 29.90 2012-07-19
614 2012-07-20 2,881,000 1,000 0.14 2,031,849,287 86,430,000 30.00 2012-07-18
615 2012-07-16 2,880,000 1,000 0.14 2,031,849,287 86,112,000 29.90 2012-07-12
616 2012-07-12 2,879,000 2,000 0.14 2,031,849,287 88,241,350 30.65 2012-07-10
617 2012-07-10 2,877,000 -5,000 0.14 2,031,849,287 92,639,400 32.20 2012-07-06
618 2012-07-09 2,882,000 -33,000 0.14 2,031,849,287 90,206,600 31.30 2012-07-05
619 2012-07-05 2,915,000 -3,000 0.14 2,031,849,287 84,972,250 29.15 2012-07-03
620 2012-07-04 2,918,000 -18,000 0.14 2,031,849,287 85,205,600 29.20 2012-06-29
621 2012-07-03 2,936,000 -4,000 0.14 2,031,849,287 82,795,200 28.20 2012-06-28
622 2012-06-29 2,940,000 -11,000 0.14 2,031,849,287 83,643,000 28.45 2012-06-27
623 2012-06-28 2,951,000 2,000 0.15 2,031,849,287 80,414,750 27.25 2012-06-26
624 2012-06-27 2,949,000 1,000 0.15 2,031,849,287 80,065,350 27.15 2012-06-25
625 2012-06-26 2,948,000 -1,000 0.15 2,031,849,287 81,217,400 27.55 2012-06-22
626 2012-06-25 2,949,000 -1,000 0.15 2,031,849,287 83,014,350 28.15 2012-06-21
627 2012-06-22 2,950,000 -1,000 0.15 2,031,849,287 82,600,000 28.00 2012-06-20
628 2012-06-21 2,951,000 -38,000 0.15 2,031,849,287 81,890,250 27.75 2012-06-19
629 2012-06-20 2,989,000 -2,000 0.15 2,031,849,287 81,749,150 27.35 2012-06-18
630 2012-06-13 2,991,000 -8,000 0.15 2,031,849,287 79,710,150 26.65 2012-06-11
631 2012-06-11 2,999,000 6,000 0.15 2,031,849,287 76,024,650 25.35 2012-06-07
632 2012-06-08 2,993,000 -1,000 0.15 2,031,849,287 72,879,550 24.35 2012-06-06
633 2012-06-04 2,994,000 5,000 0.15 2,031,849,287 69,311,100 23.15 2012-05-31
634 2012-05-30 2,989,000 5,000 0.15 2,031,849,287 70,540,400 23.60 2012-05-28
635 2012-05-29 2,984,000 5,000 0.15 2,031,849,287 71,019,200 23.80 2012-05-25
636 2012-05-28 2,979,000 4,000 0.15 2,031,849,287 69,559,650 23.35 2012-05-24
637 2012-05-25 2,975,000 1,000 0.15 2,031,849,287 69,763,750 23.45 2012-05-23
638 2012-05-23 2,974,000 1,000 0.15 2,031,849,287 70,335,100 23.65 2012-05-21
639 2012-05-22 2,973,000 8,000 0.15 2,031,849,287 70,906,050 23.85 2012-05-18
640 2012-05-21 2,965,000 5,000 0.15 2,031,849,287 70,715,250 23.85 2012-05-17
641 2012-05-18 2,960,000 8,000 0.15 2,031,849,287 72,076,000 24.35 2012-05-16
642 2012-05-15 2,952,000 2,000 0.15 2,031,849,287 73,652,400 24.95 2012-05-11
643 2012-05-14 2,950,000 1,000 0.15 2,031,849,287 73,897,500 25.05 2012-05-10
644 2012-05-11 2,949,000 8,000 0.15 2,031,849,287 74,019,900 25.10 2012-05-09
645 2012-05-10 2,941,000 3,000 0.14 2,031,849,287 75,730,750 25.75 2012-05-08
646 2012-05-09 2,938,000 1,000 0.14 2,031,849,287 76,828,700 26.15 2012-05-07
647 2012-05-08 2,937,000 5,000 0.14 2,031,849,287 78,417,900 26.70 2012-05-04
648 2012-05-07 2,932,000 -1,000 0.14 2,031,849,287 79,164,000 27.00 2012-05-03
649 2012-05-04 2,933,000 -10,000 0.14 2,031,849,287 78,897,700 26.90 2012-05-02
650 2012-05-02 2,943,000 6,000 0.14 2,031,849,287 74,752,200 25.40 2012-04-27
651 2012-04-30 2,937,000 -1,000 0.14 2,031,849,287 76,508,850 26.05 2012-04-26
652 2012-04-27 2,938,000 -1,000 0.14 2,031,849,287 77,122,500 26.25 2012-04-25
653 2012-04-25 2,939,000 1,000 0.14 2,031,849,287 75,385,350 25.65 2012-04-23
654 2012-04-24 2,938,000 -7,000 0.14 2,031,849,287 75,947,300 25.85 2012-04-20
655 2012-04-20 2,945,000 -2,000 0.14 2,031,849,287 73,330,500 24.90 2012-04-18
656 2012-04-17 2,947,000 2,000 0.15 2,031,849,287 71,317,400 24.20 2012-04-13
657 2012-04-13 2,945,000 1,000 0.14 2,031,849,287 69,502,000 23.60 2012-04-11
658 2012-04-12 2,944,000 7,000 0.14 2,031,849,287 69,331,200 23.55 2012-04-10
659 2012-04-03 2,937,000 3,000 0.14 2,031,849,287 68,725,800 23.40 2012-03-30
660 2012-03-29 2,934,000 2,000 0.14 2,031,849,287 71,442,900 24.35 2012-03-27
661 2012-03-26 2,932,000 4,000 0.14 2,031,849,287 70,954,400 24.20 2012-03-22
662 2012-03-09 2,928,000 3,000 0.14 2,031,849,287 70,272,000 24.00 2012-03-07
663 2012-03-05 2,925,000 2,000 0.14 2,031,849,287 75,757,500 25.90 2012-03-01
664 2012-03-02 2,923,000 -2,000 0.14 2,031,849,287 77,897,950 26.65 2012-02-29
665 2012-02-22 2,925,000 -2,000 0.14 2,031,849,287 78,097,500 26.70 2012-02-20
666 2012-02-17 2,927,000 -4,000 0.14 2,031,849,287 76,687,400 26.20 2012-02-15
667 2012-02-16 2,931,000 -4,000 0.14 2,031,849,287 75,766,350 25.85 2012-02-14
668 2012-01-31 2,935,000 -11,000 0.14 2,031,849,287 72,347,750 24.65 2012-01-27
669 2012-01-30 2,946,000 -11,000 0.14 2,031,849,287 71,735,100 24.35 2012-01-26
670 2012-01-27 2,957,000 -14,000 0.15 2,031,849,287 70,524,450 23.85 2012-01-20
671 2012-01-26 2,971,000 -24,000 0.15 2,031,849,287 68,927,200 23.20 2012-01-19
672 2012-01-19 2,995,000 -11,000 0.15 2,031,849,287 66,788,500 22.30 2012-01-17
673 2012-01-17 3,006,000 -5,000 0.15 2,031,849,287 65,681,100 21.85 2012-01-13
674 2012-01-16 3,011,000 -10,000 0.15 2,031,849,287 63,983,750 21.25 2012-01-12
675 2012-01-11 3,021,000 3,000 0.15 2,031,849,287 61,326,300 20.30 2012-01-09
676 2012-01-10 3,018,000 -14,000 0.15 2,031,849,287 62,170,800 20.60 2012-01-06
677 2012-01-09 3,032,000 -2,000 0.15 2,031,849,287 61,398,000 20.25 2012-01-05
678 2012-01-06 3,034,000 -8,000 0.15 2,031,849,287 61,286,800 20.20 2012-01-04
679 2011-12-29 3,042,000 -2,000 0.15 2,031,849,287 58,588,920 19.26 2011-12-23
680 2011-12-28 3,044,000 -2,000 0.15 2,031,849,287 58,323,040 19.16 2011-12-22
681 2011-12-20 3,046,000 4,000 0.15 2,031,849,287 56,229,160 18.46 2011-12-16
682 2011-12-19 3,042,000 2,000 0.15 2,031,849,287 56,946,240 18.72 2011-12-15
683 2011-12-15 3,040,000 2,000 0.15 2,031,849,287 58,064,000 19.10 2011-12-13
684 2011-12-14 3,038,000 2,000 0.15 2,031,849,287 58,937,200 19.40 2011-12-12
685 2011-12-13 3,036,000 5,000 0.15 2,031,849,287 59,566,320 19.62 2011-12-09
686 2011-12-01 3,031,000 -2,000 0.15 2,031,849,287 61,832,400 20.40 2011-11-29
687 2011-11-30 3,033,000 2,000 0.15 2,031,849,287 60,599,340 19.98 2011-11-28
688 2011-11-29 3,031,000 1,000 0.15 2,031,849,287 59,953,180 19.78 2011-11-25
689 2011-11-22 3,030,000 8,000 0.15 2,031,849,287 63,478,500 20.95 2011-11-18
690 2011-11-21 3,022,000 8,000 0.15 2,031,849,287 64,519,700 21.35 2011-11-17
691 2011-11-18 3,014,000 4,000 0.15 2,031,849,287 66,006,600 21.90 2011-11-16
692 2011-11-17 3,010,000 -1,000 0.15 2,031,849,287 68,628,000 22.80 2011-11-15
693 2011-11-16 3,011,000 20,000 0.15 2,031,849,287 67,145,300 22.30 2011-11-14
694 2011-11-15 2,991,000 1,000 0.15 2,031,849,287 67,447,050 22.55 2011-11-11
695 2011-11-14 2,990,000 2,000 0.15 2,031,849,287 68,022,500 22.75 2011-11-10
696 2011-11-11 2,988,000 -3,000 0.15 2,031,849,287 72,160,200 24.15 2011-11-09
697 2011-11-04 2,991,000 -1,000 0.15 2,031,849,287 68,194,800 22.80 2011-11-02
698 2011-11-01 2,992,000 -5,000 0.15 2,031,849,287 70,012,800 23.40 2011-10-28
699 2011-10-31 2,997,000 -7,000 0.15 2,031,849,287 65,784,150 21.95 2011-10-27
700 2011-10-28 3,004,000 3,000 0.15 2,031,849,287 63,234,200 21.05 2011-10-26
701 2011-10-27 3,001,000 -1,000 0.15 2,031,849,287 64,071,350 21.35 2011-10-25
702 2011-10-26 3,002,000 -1,000 0.15 2,031,849,287 63,642,400 21.20 2011-10-24
703 2011-10-24 3,003,000 1,000 0.15 2,031,849,287 60,360,300 20.10 2011-10-20
704 2011-10-20 3,002,000 2,000 0.15 2,031,849,287 61,541,000 20.50 2011-10-18
705 2011-10-11 3,000,000 -26,000 0.15 2,031,849,287 68,100,000 22.70 2011-10-07
706 2011-10-07 3,026,000 16,000 0.15 2,031,849,287 58,341,280 19.28 2011-10-04
707 2011-10-06 3,010,000 8,000 0.15 2,031,849,287 63,812,000 21.20 2011-10-03
708 2011-10-04 3,002,000 2,000 0.15 2,031,849,287 69,796,500 23.25 2011-09-30
709 2011-09-26 3,000,000 8,000 0.15 2,031,849,287 71,700,000 23.90 2011-09-22
710 2011-09-23 2,992,000 -11,000 0.15 2,031,849,287 76,146,400 25.45 2011-09-21
711 2011-09-21 3,003,000 -2,000 0.15 2,031,849,287 74,624,550 24.85 2011-09-19
712 2011-09-20 3,005,000 6,000 0.15 2,031,849,287 73,923,000 24.60 2011-09-16
713 2011-09-15 2,999,000 1,000 0.15 2,031,849,287 76,024,650 25.35 2011-09-12
714 2011-09-12 2,998,000 -3,000 0.15 2,031,849,287 78,697,500 26.25 2011-09-08
715 2011-09-09 3,001,000 10,000 0.15 2,031,849,287 76,525,500 25.50 2011-09-07
716 2011-09-08 2,991,000 9,000 0.15 2,031,849,287 75,821,850 25.35 2011-09-06
717 2011-09-07 2,982,000 1,000 0.15 2,031,849,287 77,532,000 26.00 2011-09-05
718 2011-09-01 2,981,000 -3,000 0.15 2,031,849,287 79,145,550 26.55 2011-08-30
719 2011-08-30 2,984,000 10,000 0.15 2,031,849,287 78,180,800 26.20 2011-08-26
720 2011-08-29 2,974,000 4,000 0.15 2,031,849,287 79,851,900 26.85 2011-08-25
721 2011-08-25 2,970,000 2,000 0.15 2,031,849,287 77,962,500 26.25 2011-08-23
722 2011-08-24 2,968,000 14,000 0.15 2,031,849,287 78,800,400 26.55 2011-08-22
723 2011-08-23 2,954,000 5,000 0.15 2,031,849,287 79,905,700 27.05 2011-08-19
724 2011-08-22 2,949,000 2,000 0.15 2,031,849,287 82,129,650 27.85 2011-08-18
725 2011-08-19 2,947,000 8,000 0.15 2,031,849,287 83,400,100 28.30 2011-08-17
726 2011-08-16 2,939,000 2,000 0.14 2,031,849,287 84,202,350 28.65 2011-08-12
727 2011-08-15 2,937,000 21,000 0.14 2,031,849,287 84,732,450 28.85 2011-08-11
728 2011-08-11 2,916,000 5,000 0.14 2,031,849,287 84,272,400 28.90 2011-08-09
729 2011-08-10 2,911,000 18,000 0.14 2,031,849,287 86,311,150 29.65 2011-08-08
730 2011-08-09 2,893,000 20,000 0.14 2,031,849,287 90,261,600 31.20 2011-08-05
731 2011-08-05 2,873,000 4,000 0.14 2,031,849,287 94,809,000 33.00 2011-08-03
732 2011-08-03 2,869,000 14,000 0.14 2,031,849,287 94,963,900 33.10 2011-08-01
733 2011-08-02 2,855,000 -9,000 0.14 2,031,849,287 95,642,500 33.50 2011-07-29
734 2011-08-01 2,864,000 -2,000 0.14 2,031,849,287 95,084,800 33.20 2011-07-28
735 2011-07-29 2,866,000 -5,000 0.14 2,031,849,287 94,864,600 33.10 2011-07-27
736 2011-07-27 2,871,000 -9,000 0.14 2,031,849,287 93,594,600 32.60 2011-07-25
737 2011-07-22 2,880,000 -11,000 0.14 2,031,849,287 92,016,000 31.95 2011-07-20
738 2011-07-21 2,891,000 -11,000 0.14 2,031,849,287 91,644,700 31.70 2011-07-19
739 2011-07-18 2,902,000 -19,000 0.14 2,031,849,287 91,993,400 31.70 2011-07-14
740 2011-07-15 2,921,000 -33,000 0.14 2,031,849,287 91,865,450 31.45 2011-07-13
741 2011-07-14 2,954,000 -24,000 0.15 2,031,849,287 92,312,500 31.25 2011-07-12
742 2011-07-11 2,978,000 10,000 0.15 2,031,849,287 91,424,600 30.70 2011-07-07
743 2011-07-07 2,968,000 11,000 0.15 2,031,849,287 92,453,200 31.15 2011-07-05
744 2011-07-05 2,957,000 -4,000 0.15 2,031,849,287 92,258,400 31.20 2011-06-30
745 2011-07-04 2,961,000 -3,000 0.15 2,031,849,287 90,902,700 30.70 2011-06-29
746 2011-06-29 2,964,000 -14,000 0.15 2,031,849,287 88,920,000 30.00 2011-06-27
747 2011-06-28 2,978,000 -4,000 0.15 2,031,849,287 88,744,400 29.80 2011-06-24
748 2011-06-23 2,982,000 -6,000 0.15 2,031,849,287 88,565,400 29.70 2011-06-21
749 2011-06-21 2,988,000 6,000 0.15 2,031,849,287 88,594,200 29.65 2011-06-17
750 2011-06-20 2,982,000 17,000 0.15 2,031,849,287 89,460,000 30.00 2011-06-16
751 2011-06-17 2,965,000 9,000 0.15 2,031,849,287 91,618,500 30.90 2011-06-15
752 2011-06-16 2,956,000 11,000 0.15 2,031,849,287 92,375,000 31.25 2011-06-14
753 2011-06-14 2,945,000 4,000 0.14 2,031,849,287 92,620,250 31.45 2011-06-10
754 2011-06-09 2,941,000 -2,000 0.14 2,031,849,287 94,112,000 32.00 2011-06-07
755 2011-06-07 2,943,000 -2,000 0.14 2,031,849,287 96,530,400 32.80 2011-06-02
756 2011-06-03 2,945,000 3,000 0.14 2,031,849,287 97,626,750 33.15 2011-06-01
757 2011-06-02 2,942,000 9,000 0.14 2,031,849,287 95,615,000 32.50 2011-05-31
758 2011-06-01 2,933,000 23,000 0.14 2,031,849,287 93,856,000 32.00 2011-05-30
759 2011-05-31 2,910,000 8,000 0.14 2,031,849,287 93,411,000 32.10 2011-05-27
760 2011-05-30 2,902,000 7,000 0.14 2,031,849,287 93,299,300 32.15 2011-05-26
761 2011-05-27 2,895,000 2,000 0.14 2,031,849,287 92,061,000 31.80 2011-05-25
762 2011-05-26 2,893,000 6,000 0.14 2,031,849,287 93,299,250 32.25 2011-05-24
763 2011-05-25 2,887,000 36,000 0.14 2,031,849,287 92,817,050 32.15 2011-05-23
764 2011-05-24 2,851,000 -12,000 0.14 2,031,849,287 94,938,300 33.30 2011-05-20
765 2011-05-23 2,863,000 -20,000 0.14 2,031,849,287 91,902,300 32.10 2011-05-19
766 2011-05-20 2,883,000 5,000 0.14 2,031,849,287 89,949,600 31.20 2011-05-18
767 2011-05-18 2,878,000 8,000 0.14 2,031,849,287 90,081,400 31.30 2011-05-16
768 2011-05-17 2,870,000 1,000 0.14 2,031,849,287 90,979,000 31.70 2011-05-13
769 2011-05-11 2,869,000 1,000 0.14 2,031,849,287 91,951,450 32.05 2011-05-06
770 2011-05-06 2,868,000 1,000 0.14 2,031,849,287 93,210,000 32.50 2011-05-04
771 2011-05-05 2,867,000 -18,000 0.14 2,031,849,287 94,324,300 32.90 2011-05-03
772 2011-05-04 2,885,000 -2,000 0.14 2,031,849,287 92,320,000 32.00 2011-04-29
773 2011-05-03 2,887,000 -8,000 0.14 2,031,849,287 92,672,700 32.10 2011-04-28
774 2011-04-29 2,895,000 -3,000 0.14 2,031,849,287 91,192,500 31.50 2011-04-27
775 2011-04-21 2,898,000 -2,000 0.14 2,031,849,287 90,127,800 31.10 2011-04-19
776 2011-04-19 2,900,000 -2,000 0.14 2,031,849,287 92,075,000 31.75 2011-04-15
777 2011-04-18 2,902,000 -5,000 0.14 2,031,849,287 92,428,700 31.85 2011-04-14
778 2011-04-13 2,907,000 -2,000 0.14 2,031,849,287 91,570,500 31.50 2011-04-11
779 2011-04-12 2,909,000 -4,000 0.14 2,031,849,287 92,797,100 31.90 2011-04-08
780 2011-04-11 2,913,000 -2,000 0.14 2,031,849,287 90,739,950 31.15 2011-04-07
781 2011-04-08 2,915,000 -6,000 0.14 2,031,849,287 89,927,750 30.85 2011-04-06
782 2011-04-07 2,921,000 -1,000 0.14 2,031,849,287 89,528,650 30.65 2011-04-04
783 2011-04-06 2,922,000 -14,000 0.14 2,031,849,287 87,660,000 30.00 2011-04-01
784 2011-04-01 2,936,000 -22,000 0.14 2,031,849,287 86,905,600 29.60 2011-03-30
785 2011-03-31 2,958,000 -9,000 0.15 2,031,849,287 85,190,400 28.80 2011-03-29
786 2011-03-30 2,967,000 -21,000 0.15 2,031,849,287 85,746,300 28.90 2011-03-28
787 2011-03-29 2,988,000 6,000 0.15 2,031,849,287 84,859,200 28.40 2011-03-25
788 2011-03-28 2,982,000 -4,000 0.15 2,031,849,287 84,241,500 28.25 2011-03-24
789 2011-03-25 2,986,000 -14,000 0.15 2,031,849,287 85,250,300 28.55 2011-03-23
790 2011-03-24 3,000,000 1,000 0.15 2,031,849,287 81,150,000 27.05 2011-03-22
791 2011-03-23 2,999,000 -1,000 0.15 2,031,849,287 80,973,000 27.00 2011-03-21
792 2011-03-21 3,000,000 15,000 0.15 2,031,849,287 77,100,000 25.70 2011-03-17
793 2011-03-18 2,985,000 20,000 0.15 2,031,849,287 79,251,750 26.55 2011-03-16
794 2011-03-17 2,965,000 13,000 0.15 2,031,849,287 80,499,750 27.15 2011-03-15
795 2011-03-15 2,952,000 3,000 0.15 2,031,849,287 82,065,600 27.80 2011-03-11
796 2011-03-14 2,949,000 6,000 0.15 2,031,849,287 83,604,150 28.35 2011-03-10
797 2011-03-11 2,943,000 -3,000 0.14 2,031,849,287 84,464,100 28.70 2011-03-09
798 2011-03-10 2,946,000 14,000 0.14 2,031,849,287 84,697,500 28.75 2011-03-08
799 2011-03-08 2,932,000 -4,000 0.14 2,031,849,287 84,588,200 28.85 2011-03-04
800 2011-03-03 2,936,000 -2,000 0.14 2,031,849,287 83,822,800 28.55 2011-03-01
801 2011-03-02 2,938,000 -12,000 0.14 2,031,849,287 83,145,400 28.30 2011-02-28
802 2011-02-28 2,950,000 5,000 0.15 2,031,849,287 81,272,500 27.55 2011-02-24
803 2011-02-25 2,945,000 11,000 0.14 2,031,849,287 81,576,500 27.70 2011-02-23
804 2011-02-24 2,934,000 -10,000 0.14 2,031,849,287 83,325,600 28.40 2011-02-22
805 2011-02-23 2,944,000 2,000 0.14 2,031,849,287 84,787,200 28.80 2011-02-21
806 2011-02-22 2,942,000 -10,000 0.14 2,031,849,287 86,641,900 29.45 2011-02-18
807 2011-02-21 2,952,000 22,000 0.15 2,031,849,287 84,574,800 28.65 2011-02-17
808 2011-02-18 2,930,000 3,000 0.14 2,031,849,287 83,505,000 28.50 2011-02-16
809 2011-02-17 2,927,000 4,000 0.14 2,031,849,287 83,858,550 28.65 2011-02-15
810 2011-02-16 2,923,000 -15,000 0.14 2,031,849,287 84,620,850 28.95 2011-02-14
811 2011-02-15 2,938,000 5,000 0.14 2,031,849,287 82,704,700 28.15 2011-02-11
812 2011-02-14 2,933,000 12,000 0.14 2,031,849,287 83,150,550 28.35 2011-02-10
813 2011-02-11 2,921,000 9,000 0.14 2,031,849,287 84,855,050 29.05 2011-02-09
814 2011-02-10 2,912,000 11,000 0.14 2,031,849,287 87,651,200 30.10 2011-02-08
815 2011-02-08 2,901,000 11,000 0.14 2,031,849,287 90,076,050 31.05 2011-02-01
816 2011-02-07 2,890,000 2,000 0.14 2,031,849,287 91,324,000 31.60 2011-01-31
817 2011-01-28 2,888,000 -1,000 0.14 2,031,849,287 94,004,400 32.55 2011-01-26
818 2011-01-26 2,889,000 -11,000 0.14 2,031,849,287 94,181,400 32.60 2011-01-24
819 2011-01-25 2,900,000 -10,000 0.14 2,031,849,287 93,960,000 32.40 2011-01-21
820 2011-01-24 2,910,000 -37,000 0.14 2,031,849,287 95,157,000 32.70 2011-01-20
821 2011-01-19 2,947,000 -20,000 0.15 2,031,849,287 95,040,750 32.25 2011-01-17
822 2011-01-11 2,967,000 -9,000 0.15 2,031,849,287 97,614,300 32.90 2011-01-07
823 2011-01-06 2,976,000 -3,000 0.15 2,031,849,287 97,761,600 32.85 2011-01-04
824 2011-01-05 2,979,000 -14,000 0.15 2,031,849,287 96,817,500 32.50 2011-01-03
825 2011-01-04 2,993,000 -4,000 0.15 2,031,849,287 92,783,000 31.00 2010-12-30
826 2011-01-03 2,997,000 -10,000 0.15 2,031,849,287 92,457,450 30.85 2010-12-29
827 2010-12-30 3,007,000 -4,000 0.15 2,031,849,287 90,059,650 29.95 2010-12-28
828 2010-12-23 3,011,000 -5,000 0.15 2,031,849,287 91,534,400 30.40 2010-12-21
829 2010-12-22 3,016,000 -8,000 0.15 2,031,849,287 89,575,200 29.70 2010-12-20
830 2010-12-15 3,024,000 -10,000 0.15 2,031,849,287 96,616,800 31.95 2010-12-13
831 2010-12-13 3,034,000 -3,000 0.15 2,031,849,287 95,115,900 31.35 2010-12-09
832 2010-12-10 3,037,000 -9,000 0.15 2,031,849,287 94,906,250 31.25 2010-12-08
833 2010-12-09 3,046,000 -11,000 0.15 2,031,849,287 93,816,800 30.80 2010-12-07
834 2010-12-08 3,057,000 -1,000 0.15 2,031,849,287 90,792,900 29.70 2010-12-06
835 2010-12-07 3,058,000 -2,000 0.15 2,031,849,287 90,975,500 29.75 2010-12-03
836 2010-12-06 3,060,000 -2,000 0.15 2,031,849,287 92,412,000 30.20 2010-12-02
837 2010-12-03 3,062,000 -36,000 0.15 2,031,849,287 91,247,600 29.80 2010-12-01
838 2010-12-02 3,098,000 7,000 0.15 2,031,849,287 86,434,200 27.90 2010-11-30
839 2010-11-30 3,091,000 5,000 0.15 2,031,849,287 86,857,100 28.10 2010-11-26
840 2010-11-26 3,086,000 6,000 0.15 2,031,849,287 86,408,000 28.00 2010-11-24
841 2010-11-25 3,080,000 5,000 0.15 2,031,849,287 86,240,000 28.00 2010-11-23
842 2010-11-22 3,075,000 12,000 0.15 2,031,849,287 90,097,500 29.30 2010-11-18
843 2010-11-19 3,063,000 4,000 0.15 2,031,849,287 87,601,800 28.60 2010-11-17
844 2010-11-18 3,059,000 65,000 0.15 2,031,849,287 90,087,550 29.45 2010-11-16
845 2010-11-15 2,994,000 4,000 0.15 2,031,849,287 89,969,700 30.05 2010-11-11
846 2010-11-12 2,990,000 -37,000 0.15 2,031,849,287 92,989,000 31.10 2010-11-10
847 2010-11-10 3,027,000 -1,000 0.15 2,031,849,287 95,653,200 31.60 2010-11-08
848 2010-11-09 3,028,000 -26,000 0.15 2,031,849,287 94,322,200 31.15 2010-11-05
849 2010-11-08 3,054,000 -21,000 0.15 2,031,849,287 92,383,500 30.25 2010-11-04
850 2010-11-05 3,075,000 -1,000 0.15 2,031,849,287 89,482,500 29.10 2010-11-03
851 2010-11-04 3,076,000 -19,000 0.15 2,031,849,287 88,896,400 28.90 2010-11-02
852 2010-11-02 3,095,000 39,000 0.15 2,031,849,287 84,029,250 27.15 2010-10-29
853 2010-10-29 3,056,000 -1,000 0.15 2,031,849,287 86,179,200 28.20 2010-10-27
854 2010-10-28 3,057,000 -4,000 0.15 2,031,849,287 87,583,050 28.65 2010-10-26
855 2010-10-25 3,061,000 13,000 0.15 2,031,849,287 86,320,200 28.20 2010-10-21
856 2010-10-22 3,048,000 2,000 0.15 2,031,849,287 85,648,800 28.10 2010-10-20
857 2010-10-20 3,046,000 4,000 0.15 2,031,849,287 85,744,900 28.15 2010-10-18
858 2010-10-18 3,042,000 -14,000 0.15 2,031,849,287 89,130,600 29.30 2010-10-14
859 2010-10-15 3,056,000 -2,000 0.15 2,031,849,287 88,165,600 28.85 2010-10-13
860 2010-10-14 3,058,000 -15,000 0.15 2,031,849,287 87,917,500 28.75 2010-10-12
861 2010-10-13 3,073,000 -4,000 0.15 2,031,849,287 87,887,800 28.60 2010-10-11
862 2010-10-12 3,077,000 -8,000 0.15 2,031,849,287 87,386,800 28.40 2010-10-08
863 2010-10-11 3,085,000 -4,000 0.15 2,031,849,287 86,534,250 28.05 2010-10-07
864 2010-10-08 3,089,000 -6,000 0.15 2,031,849,287 86,800,900 28.10 2010-10-06
865 2010-10-07 3,095,000 -13,000 0.15 2,031,849,287 85,267,250 27.55 2010-10-05
866 2010-10-06 3,108,000 -42,000 0.15 2,031,849,287 85,780,800 27.60 2010-10-04
867 2010-10-05 3,150,000 17,000 0.16 2,031,849,287 81,742,500 25.95 2010-09-30
868 2010-10-04 3,133,000 23,000 0.15 2,031,849,287 82,397,900 26.30 2010-09-29
869 2010-09-30 3,110,000 -6,000 0.15 2,031,849,287 82,570,500 26.55 2010-09-28
870 2010-09-29 3,116,000 -2,000 0.15 2,031,849,287 83,976,200 26.95 2010-09-27
871 2010-09-28 3,118,000 -10,000 0.15 2,031,849,287 83,562,400 26.80 2010-09-24
872 2010-09-27 3,128,000 -21,000 0.15 2,031,849,287 82,892,000 26.50 2010-09-22
873 2010-09-24 3,149,000 -30,000 0.15 2,031,849,287 81,086,750 25.75 2010-09-21
874 2010-09-22 3,179,000 -2,000 0.16 2,031,849,287 79,157,100 24.90 2010-09-20
875 2010-09-21 3,181,000 -3,000 0.16 2,031,849,287 78,729,750 24.75 2010-09-17
876 2010-09-20 3,184,000 13,000 0.16 2,031,849,287 77,530,400 24.35 2010-09-16
877 2010-09-17 3,171,000 19,000 0.16 2,031,849,287 77,848,050 24.55 2010-09-15
878 2010-09-16 3,152,000 -5,000 0.16 2,031,849,287 77,696,800 24.65 2010-09-14
879 2010-09-15 3,157,000 -3,000 0.16 2,031,849,287 77,030,800 24.40 2010-09-13
880 2010-09-09 3,160,000 -3,000 0.16 2,031,849,287 75,998,000 24.05 2010-09-07
881 2010-09-08 3,163,000 -9,000 0.16 2,031,849,287 75,595,700 23.90 2010-09-06
882 2010-09-07 3,172,000 -6,000 0.16 2,031,849,287 74,224,800 23.40 2010-09-03
883 2010-09-02 3,178,000 -4,000 0.16 2,031,849,287 71,346,100 22.45 2010-08-31
884 2010-08-30 3,182,000 6,000 0.16 2,031,849,287 69,685,800 21.90 2010-08-26
885 2010-08-25 3,176,000 2,000 0.16 2,031,849,287 69,236,800 21.80 2010-08-23
886 2010-08-24 3,174,000 44,000 0.16 2,031,849,287 69,828,000 22.00 2010-08-20
887 2010-08-23 3,130,000 9,000 0.15 2,031,849,287 70,112,000 22.40 2010-08-19
888 2010-08-20 3,121,000 5,000 0.15 2,031,849,287 70,534,600 22.60 2010-08-18
889 2010-08-19 3,116,000 30,000 0.15 2,031,849,287 70,733,200 22.70 2010-08-17
890 2010-08-18 3,086,000 8,000 0.15 2,031,849,287 70,978,000 23.00 2010-08-16
891 2010-08-12 3,078,000 9,000 0.15 2,031,849,287 72,486,900 23.55 2010-08-10
892 2010-08-10 3,069,000 -3,000 0.15 2,031,849,287 75,343,950 24.55 2010-08-06
893 2010-08-09 3,072,000 5,000 0.15 2,031,849,287 75,264,000 24.50 2010-08-05
894 2010-08-06 3,067,000 -8,000 0.15 2,031,849,287 74,988,150 24.45 2010-08-04
895 2010-08-05 3,075,000 -2,000 0.15 2,031,849,287 74,876,250 24.35 2010-08-03
896 2010-08-04 3,077,000 -6,000 0.15 2,031,849,287 74,463,400 24.20 2010-08-02
897 2010-08-03 3,083,000 -16,000 0.15 2,031,849,287 74,608,600 24.20 2010-07-30
898 2010-07-28 3,099,000 3,000 0.15 2,031,849,287 72,361,650 23.35 2010-07-26
899 2010-07-27 3,096,000 -25,000 0.15 2,031,849,287 73,839,600 23.85 2010-07-23
900 2010-07-26 3,121,000 -25,000 0.15 2,031,849,287 71,158,800 22.80 2010-07-22
901 2010-07-23 3,146,000 -3,000 0.15 2,031,849,287 70,155,800 22.30 2010-07-21
902 2010-07-22 3,149,000 -3,000 0.15 2,031,849,287 70,065,250 22.25 2010-07-20
903 2010-07-21 3,152,000 -2,000 0.16 2,031,849,287 69,028,800 21.90 2010-07-19
904 2010-07-20 3,154,000 8,000 0.16 2,031,849,287 69,230,300 21.95 2010-07-16
905 2010-07-19 3,146,000 5,000 0.15 2,031,849,287 69,054,700 21.95 2010-07-15
906 2010-07-16 3,141,000 -6,000 0.15 2,031,849,287 70,044,300 22.30 2010-07-14
907 2010-07-15 3,147,000 2,000 0.15 2,031,849,287 68,919,300 21.90 2010-07-13
908 2010-07-12 3,145,000 13,000 0.15 2,031,849,287 67,617,500 21.50 2010-07-08
909 2010-07-08 3,132,000 -2,000 0.15 2,031,849,287 67,807,800 21.65 2010-07-06
910 2010-07-07 3,134,000 2,000 0.15 2,031,849,287 67,381,000 21.50 2010-07-05
911 2010-07-06 3,132,000 53,000 0.15 2,031,849,287 67,024,800 21.40 2010-07-02
912 2010-07-02 3,079,000 9,000 0.15 2,031,849,287 67,430,100 21.90 2010-06-29
913 2010-06-28 3,070,000 12,000 0.15 2,031,849,287 67,233,000 21.90 2010-06-24
914 2010-06-25 3,058,000 6,000 0.15 2,031,849,287 68,499,200 22.40 2010-06-23
915 2010-06-24 3,052,000 22,000 0.15 2,031,849,287 68,364,800 22.40 2010-06-22
916 2010-06-23 3,030,000 -8,000 0.15 2,031,849,287 68,023,500 22.45 2010-06-21
917 2010-06-22 3,038,000 1,000 0.15 2,031,849,287 66,684,100 21.95 2010-06-18
918 2010-06-21 3,037,000 17,000 0.15 2,031,849,287 66,206,600 21.80 2010-06-17
919 2010-06-18 3,020,000 4,000 0.15 2,031,849,287 64,930,000 21.50 2010-06-15
920 2010-06-17 3,016,000 4,000 0.15 2,031,849,287 64,844,000 21.50 2010-06-14
921 2010-06-11 3,012,000 -20,000 0.15 2,031,849,287 64,607,400 21.45 2010-06-09
922 2010-06-10 3,032,000 -4,000 0.15 2,031,849,287 62,914,000 20.75 2010-06-08
923 2010-06-09 3,036,000 -14,000 0.15 2,031,849,287 62,389,800 20.55 2010-06-07
924 2010-06-08 3,050,000 -23,000 0.15 2,031,849,287 64,050,000 21.00 2010-06-04
925 2010-06-07 3,073,000 7,000 0.15 2,031,849,287 63,918,400 20.80 2010-06-03
926 2010-06-04 3,066,000 15,000 0.15 2,031,849,287 63,312,900 20.65 2010-06-02
927 2010-06-03 3,051,000 3,000 0.15 2,031,849,287 63,155,700 20.70 2010-06-01
928 2010-06-02 3,048,000 -6,000 0.15 2,031,849,287 63,550,800 20.85 2010-05-31
929 2010-06-01 3,054,000 -1,000 0.15 2,031,849,287 63,065,100 20.65 2010-05-28
930 2010-05-31 3,055,000 -5,000 0.15 2,031,849,287 62,322,000 20.40 2010-05-27
931 2010-05-27 3,060,000 13,000 0.15 2,031,849,287 57,956,400 18.94 2010-05-25
932 2010-05-26 3,047,000 12,000 0.15 2,031,849,287 60,025,900 19.70 2010-05-24
933 2010-05-25 3,035,000 13,000 0.15 2,031,849,287 59,971,600 19.76 2010-05-20
934 2010-05-24 3,022,000 20,000 0.15 2,031,849,287 61,799,900 20.45 2010-05-19
935 2010-05-20 3,002,000 20,000 0.15 2,031,849,287 62,441,600 20.80 2010-05-18
936 2010-05-19 2,982,000 29,000 0.15 2,031,849,287 64,262,100 21.55 2010-05-17
937 2010-05-14 2,953,000 19,000 0.15 2,031,849,287 64,375,400 21.80 2010-05-12
938 2010-05-13 2,934,000 6,000 0.14 2,031,849,287 64,988,100 22.15 2010-05-11
939 2010-05-12 2,928,000 40,000 0.14 2,031,849,287 65,294,400 22.30 2010-05-10
940 2010-05-11 2,888,000 37,000 0.14 2,031,849,287 64,835,600 22.45 2010-05-07
941 2010-05-10 2,851,000 101,000 0.14 2,031,849,287 65,287,900 22.90 2010-05-06
942 2010-05-05 2,750,000 39,000 0.14 2,031,849,287 65,725,000 23.90 2010-05-03
943 2010-05-04 2,711,000 -10,000 0.13 2,031,849,287 66,555,050 24.55 2010-04-30
944 2010-05-03 2,721,000 -42,000 0.13 2,031,849,287 66,800,550 24.55 2010-04-29
945 2010-04-29 2,763,000 12,000 0.14 2,031,849,287 64,516,050 23.35 2010-04-27
946 2010-04-26 2,751,000 -1,000 0.14 2,031,849,287 64,098,300 23.30 2010-04-22
947 2010-04-23 2,752,000 -14,000 0.14 2,031,849,287 65,910,400 23.95 2010-04-21
948 2010-04-22 2,766,000 35,000 0.14 2,031,849,287 64,309,500 23.25 2010-04-20
949 2010-04-21 2,731,000 5,000 0.13 2,031,849,287 63,905,400 23.40 2010-04-19
950 2010-04-20 2,726,000 3,000 0.13 2,031,849,287 66,514,400 24.40 2010-04-16
951 2010-04-16 2,723,000 -2,000 0.13 2,031,849,287 68,211,150 25.05 2010-04-14
952 2010-04-13 2,725,000 -17,000 0.13 2,031,849,287 68,533,750 25.15 2010-04-09
953 2010-04-12 2,742,000 -96,000 0.13 2,031,849,287 67,864,500 24.75 2010-04-08
954 2010-04-09 2,838,000 -14,000 0.14 2,031,849,287 68,537,700 24.15 2010-04-07
955 2010-04-08 2,852,000 -7,000 0.14 2,031,849,287 67,449,800 23.65 2010-04-01
956 2010-04-07 2,859,000 41,000 0.14 2,031,849,287 65,471,100 22.90 2010-03-31
957 2010-04-01 2,818,000 -5,000 0.14 2,031,849,287 67,632,000 24.00 2010-03-30
958 2010-03-30 2,823,000 -36,000 0.14 2,031,849,287 67,469,700 23.90 2010-03-26
959 2010-03-29 2,859,000 -24,000 0.14 2,031,849,287 66,042,900 23.10 2010-03-25
960 2010-03-25 2,883,000 21,000 0.14 2,031,849,287 66,309,000 23.00 2010-03-23
961 2010-03-23 2,862,000 -16,000 0.14 2,031,849,287 67,543,200 23.60 2010-03-19
962 2010-03-19 2,878,000 -79,000 0.14 2,031,849,287 67,057,400 23.30 2010-03-17
963 2010-03-18 2,957,000 1,000 0.15 2,031,849,287 66,828,200 22.60 2010-03-16
964 2010-03-17 2,956,000 -39,000 0.15 2,031,849,287 67,840,200 22.95 2010-03-15
965 2010-03-16 2,995,000 -7,000 0.15 2,031,849,287 68,585,500 22.90 2010-03-12
966 2010-03-12 3,002,000 -26,000 0.15 2,031,849,287 69,046,000 23.00 2010-03-10
967 2010-03-11 3,028,000 2,000 0.15 2,031,849,287 67,827,200 22.40 2010-03-09
968 2010-03-10 3,026,000 10,000 0.15 2,031,849,287 68,387,600 22.60 2010-03-08
969 2010-03-09 3,016,000 -7,000 0.15 2,031,849,287 67,860,000 22.50 2010-03-05
970 2010-03-08 3,023,000 -27,000 0.15 2,031,849,287 67,564,050 22.35 2010-03-04
971 2010-03-04 3,050,000 27,000 0.15 2,031,849,287 68,320,000 22.40 2010-03-02
972 2010-03-03 3,023,000 -34,000 0.15 2,031,849,287 69,075,550 22.85 2010-03-01
973 2010-03-02 3,057,000 -3,000 0.15 2,031,849,287 66,489,750 21.75 2010-02-26
974 2010-02-26 3,060,000 1,000 0.15 2,031,849,287 66,249,000 21.65 2010-02-24
975 2010-02-25 3,059,000 3,000 0.15 2,031,849,287 66,686,200 21.80 2010-02-23
976 2010-02-24 3,056,000 23,000 0.15 2,031,849,287 64,787,200 21.20 2010-02-22
977 2010-02-23 3,033,000 43,000 0.15 2,031,849,287 64,754,550 21.35 2010-02-19
978 2010-02-22 2,990,000 -5,000 0.15 2,031,849,287 66,677,000 22.30 2010-02-18
979 2010-02-19 2,995,000 2,000 0.15 2,031,849,287 65,890,000 22.00 2010-02-17
980 2010-02-18 2,993,000 -40,000 0.15 2,031,849,287 65,247,400 21.80 2010-02-12
981 2010-02-17 3,033,000 7,000 0.15 2,031,849,287 63,844,650 21.05 2010-02-11
982 2010-02-12 3,026,000 -12,000 0.15 2,031,849,287 63,394,700 20.95 2010-02-10
983 2010-02-11 3,038,000 -4,000 0.15 2,031,849,287 62,279,000 20.50 2010-02-09
984 2010-02-10 3,042,000 6,000 0.15 2,031,849,287 60,840,000 20.00 2010-02-08
985 2010-02-09 3,036,000 10,000 0.15 2,031,849,287 60,659,280 19.98 2010-02-05
986 2010-02-05 3,026,000 -5,000 0.15 2,031,849,287 64,605,100 21.35 2010-02-03
987 2010-02-04 3,031,000 -7,000 0.15 2,031,849,287 62,438,600 20.60 2010-02-02
988 2010-02-03 3,038,000 2,000 0.15 2,031,849,287 62,279,000 20.50 2010-02-01
989 2010-02-02 3,036,000 20,000 0.15 2,031,849,287 61,630,800 20.30 2010-01-29
990 2010-01-29 3,016,000 5,000 0.15 2,031,849,287 62,129,600 20.60 2010-01-27
991 2010-01-28 3,011,000 11,000 0.15 2,031,849,287 63,532,100 21.10 2010-01-26
992 2010-01-27 3,000,000 15,000 0.15 2,031,849,287 64,200,000 21.40 2010-01-25
993 2010-01-26 2,985,000 11,000 0.15 2,031,849,287 64,774,500 21.70 2010-01-22
994 2010-01-25 2,974,000 15,000 0.15 2,031,849,287 63,792,300 21.45 2010-01-21
995 2010-01-21 2,959,000 28,000 0.15 2,031,849,287 66,133,650 22.35 2010-01-19
996 2010-01-20 2,931,000 2,000 0.14 2,031,849,287 65,947,500 22.50 2010-01-18
997 2010-01-19 2,929,000 27,000 0.14 2,031,849,287 66,195,400 22.60 2010-01-15
998 2010-01-18 2,902,000 13,000 0.14 2,031,849,287 66,746,000 23.00 2010-01-14
999 2010-01-15 2,889,000 2,000 0.14 2,031,849,287 67,458,150 23.35 2010-01-13
1000 2010-01-14 2,887,000 79,000 0.14 2,031,849,287 69,143,650 23.95 2010-01-12
1001 2010-01-13 2,808,000 29,000 0.14 2,031,849,287 68,515,200 24.40 2010-01-11
1002 2010-01-12 2,779,000 1,000 0.14 2,031,849,287 68,502,350 24.65 2010-01-08
1003 2010-01-11 2,778,000 20,000 0.14 2,031,849,287 68,061,000 24.50 2010-01-07
1004 2010-01-08 2,758,000 30,000 0.14 2,031,849,287 68,122,600 24.70 2010-01-06
1005 2010-01-07 2,728,000 26,000 0.13 2,031,849,287 67,245,200 24.65 2010-01-05
1006 2010-01-06 2,702,000 -10,000 0.13 2,031,849,287 64,712,900 23.95 2010-01-04
1007 2010-01-05 2,712,000 -13,000 0.13 2,031,849,287 63,867,600 23.55 2009-12-30
1008 2010-01-04 2,725,000 48,000 0.13 2,031,849,287 63,083,750 23.15 2009-12-29
1009 2009-12-29 2,677,000 13,000 0.13 2,031,849,287 63,578,750 23.75 2009-12-23
1010 2009-12-28 2,664,000 10,000 0.13 2,031,849,287 62,337,600 23.40 2009-12-22
1011 2009-12-23 2,654,000 82,000 0.13 2,031,849,287 61,970,900 23.35 2009-12-21
1012 2009-12-22 2,572,000 53,000 0.13 2,031,849,287 61,599,400 23.95 2009-12-18
1013 2009-12-21 2,519,000 -17,000 0.12 2,031,849,287 61,967,400 24.60 2009-12-17
1014 2009-12-16 2,536,000 16,000 0.12 2,031,849,287 60,990,800 24.05 2009-12-14
1015 2009-12-15 2,520,000 26,000 0.12 2,031,849,287 60,984,000 24.20 2009-12-11
1016 2009-12-14 2,494,000 18,000 0.12 2,031,849,287 60,853,600 24.40 2009-12-10
1017 2009-12-11 2,476,000 60,000 0.12 2,031,849,287 59,671,600 24.10 2009-12-09
1018 2009-12-10 2,416,000 -7,000 0.12 2,031,849,287 60,400,000 25.00 2009-12-08
1019 2009-12-08 2,423,000 -4,000 0.12 2,031,849,287 60,211,550 24.85 2009-12-04
1020 2009-12-07 2,427,000 -7,000 0.12 2,031,849,287 61,160,400 25.20 2009-12-03
1021 2009-12-04 2,434,000 -3,000 0.12 2,031,849,287 60,484,900 24.85 2009-12-02
1022 2009-12-03 2,437,000 -13,000 0.12 2,031,849,287 61,412,400 25.20 2009-12-01
1023 2009-12-02 2,450,000 -34,000 0.12 2,031,849,287 61,372,500 25.05 2009-11-30
1024 2009-12-01 2,484,000 26,000 0.12 2,031,849,287 59,616,000 24.00 2009-11-27
1025 2009-11-30 2,458,000 -43,000 0.12 2,031,849,287 60,958,400 24.80 2009-11-26
1026 2009-11-27 2,501,000 13,000 0.12 2,031,849,287 60,774,300 24.30 2009-11-25
1027 2009-11-26 2,488,000 8,000 0.12 2,031,849,287 59,090,000 23.75 2009-11-24
1028 2009-11-25 2,480,000 4,000 0.12 2,031,849,287 59,520,000 24.00 2009-11-23
1029 2009-11-24 2,476,000 10,000 0.12 2,031,849,287 59,547,800 24.05 2009-11-20
1030 2009-11-23 2,466,000 -2,000 0.12 2,031,849,287 60,663,600 24.60 2009-11-19
1031 2009-11-20 2,468,000 34,000 0.12 2,031,849,287 60,589,400 24.55 2009-11-18
1032 2009-11-19 2,434,000 14,000 0.12 2,031,849,287 59,876,400 24.60 2009-11-17
1033 2009-11-18 2,420,000 -6,000 0.12 2,031,849,287 60,500,000 25.00 2009-11-16
1034 2009-11-17 2,426,000 22,000 0.12 2,031,849,287 59,800,900 24.65 2009-11-13
1035 2009-11-16 2,404,000 19,000 0.12 2,031,849,287 60,100,000 25.00 2009-11-12
1036 2009-11-13 2,385,000 6,000 0.12 2,031,849,287 61,890,750 25.95 2009-11-11
1037 2009-11-12 2,379,000 -57,000 0.12 2,031,849,287 62,091,900 26.10 2009-11-10
1038 2009-11-11 2,436,000 -80,000 0.12 2,031,849,287 62,118,000 25.50 2009-11-09
1039 2009-11-10 2,516,000 11,000 0.12 2,031,849,287 61,767,800 24.55 2009-11-06
1040 2009-11-06 2,505,000 -4,000 0.12 2,031,849,287 62,124,000 24.80 2009-11-04
1041 2009-11-05 2,509,000 14,000 0.12 2,031,849,287 60,968,700 24.30 2009-11-03
1042 2009-11-04 2,495,000 -3,000 0.12 2,031,849,287 61,751,250 24.75 2009-11-02
1043 2009-11-03 2,498,000 -8,000 0.12 2,031,849,287 62,949,600 25.20 2009-10-30
1044 2009-11-02 2,506,000 31,000 0.12 2,031,849,287 60,144,000 24.00 2009-10-29
1045 2009-10-30 2,475,000 10,000 0.12 2,031,849,287 61,875,000 25.00 2009-10-28
1046 2009-10-29 2,465,000 96,000 0.12 2,031,849,287 61,625,000 25.00 2009-10-27
1047 2009-10-28 2,369,000 -19,000 0.12 2,031,849,287 60,883,300 25.70 2009-10-23
1048 2009-10-27 2,388,000 26,000 0.12 2,031,849,287 59,103,000 24.75 2009-10-22
1049 2009-10-23 2,362,000 9,000 0.12 2,031,849,287 57,869,000 24.50 2009-10-21
1050 2009-10-22 2,353,000 10,000 0.12 2,031,849,287 57,413,200 24.40 2009-10-20
1051 2009-10-21 2,343,000 21,000 0.12 2,031,849,287 56,349,150 24.05 2009-10-19
1052 2009-10-19 2,322,000 4,000 0.11 2,031,849,287 57,585,600 24.80 2009-10-15
1053 2009-10-16 2,318,000 -8,000 0.11 2,031,849,287 58,529,500 25.25 2009-10-14
1054 2009-10-15 2,326,000 11,000 0.11 2,031,849,287 56,754,400 24.40 2009-10-13
1055 2009-10-14 2,315,000 1,000 0.11 2,031,849,287 56,601,750 24.45 2009-10-12
1056 2009-10-13 2,314,000 26,000 0.11 2,031,849,287 55,998,800 24.20 2009-10-09
1057 2009-10-12 2,288,000 10,000 0.11 2,031,849,287 56,856,800 24.85 2009-10-08
1058 2009-10-09 2,278,000 4,000 0.11 2,031,849,287 56,038,800 24.60 2009-10-07
1059 2009-10-07 2,274,000 31,000 0.11 2,031,849,287 53,552,700 23.55 2009-10-05
1060 2009-10-06 2,243,000 64,000 0.11 2,031,849,287 54,280,600 24.20 2009-10-02
1061 2009-10-05 2,179,000 -22,000 0.11 2,031,849,287 55,346,600 25.40 2009-09-30
1062 2009-09-30 2,201,000 5,000 0.11 2,031,849,287 51,943,600 23.60 2009-09-28
1063 2009-09-25 2,196,000 9,000 0.11 2,031,849,287 53,362,800 24.30 2009-09-23
1064 2009-09-24 2,187,000 -16,000 0.11 2,031,849,287 53,909,550 24.65 2009-09-22
1065 2009-09-23 2,203,000 -2,000 0.11 2,031,849,287 52,321,250 23.75 2009-09-21
1066 2009-09-22 2,205,000 14,000 0.11 2,031,849,287 51,817,500 23.50 2009-09-18
1067 2009-09-21 2,191,000 -3,000 0.11 2,031,849,287 53,789,050 24.55 2009-09-17
1068 2009-09-18 2,194,000 -41,000 0.11 2,031,849,287 53,094,800 24.20 2009-09-16
1069 2009-09-14 2,235,000 -3,000 0.11 2,031,849,287 51,293,250 22.95 2009-09-10
1070 2009-09-11 2,238,000 -7,000 0.11 2,031,849,287 50,802,600 22.70 2009-09-09
1071 2009-09-10 2,245,000 -2,000 0.11 2,031,849,287 50,737,000 22.60 2009-09-08
1072 2009-09-03 2,247,000 -4,000 0.11 2,031,849,287 48,422,850 21.55 2009-09-01
1073 2009-09-01 2,251,000 23,000 0.11 2,031,849,287 48,846,700 21.70 2009-08-28
1074 2009-08-31 2,228,000 -4,000 0.11 2,031,849,287 49,238,800 22.10 2009-08-27
1075 2009-08-26 2,232,000 21,000 0.11 2,031,849,287 47,095,200 21.10 2009-08-24
1076 2009-08-25 2,211,000 2,000 0.11 2,031,849,287 46,431,000 21.00 2009-08-21
1077 2009-08-24 2,209,000 6,000 0.11 2,031,849,287 45,836,750 20.75 2009-08-20
1078 2009-08-21 2,203,000 24,000 0.11 2,031,849,287 45,161,500 20.50 2009-08-19
1079 2009-08-20 2,179,000 6,000 0.11 2,031,849,287 45,976,900 21.10 2009-08-18
1080 2009-08-19 2,173,000 2,000 0.11 2,031,849,287 46,284,900 21.30 2009-08-17
1081 2009-08-11 2,171,000 14,000 0.11 2,031,849,287 47,110,700 21.70 2009-08-07
1082 2009-08-10 2,157,000 2,000 0.11 2,031,849,287 48,856,050 22.65 2009-08-06
1083 2009-08-07 2,155,000 2,000 0.11 2,031,849,287 50,427,000 23.40 2009-08-05
1084 2009-08-06 2,153,000 -23,000 0.11 2,031,849,287 50,380,200 23.40 2009-08-04
1085 2009-08-05 2,176,000 3,000 0.11 2,031,849,287 49,612,800 22.80 2009-08-03
1086 2009-08-04 2,173,000 15,000 0.11 2,031,849,287 47,806,000 22.00 2009-07-31
1087 2009-08-03 2,158,000 2,000 0.11 2,031,849,287 47,476,000 22.00 2009-07-30
1088 2009-07-31 2,156,000 -5,000 0.11 2,031,849,287 48,833,400 22.65 2009-07-29
1089 2009-07-27 2,161,000 -2,000 0.11 2,031,849,287 49,270,800 22.80 2009-07-23
1090 2009-07-24 2,163,000 2,000 0.11 2,031,849,287 47,586,000 22.00 2009-07-22
1091 2009-07-23 2,161,000 -13,000 0.11 2,031,849,287 50,027,150 23.15 2009-07-21
1092 2009-07-22 2,174,000 -9,000 0.11 2,031,849,287 48,371,500 22.25 2009-07-20
1093 2009-07-20 2,183,000 -4,000 0.11 2,031,849,287 44,860,650 20.55 2009-07-16
1094 2009-07-17 2,187,000 -10,000 0.11 2,031,849,287 44,286,750 20.25 2009-07-15
1095 2009-07-15 2,197,000 9,000 0.11 2,031,849,287 40,644,500 18.50 2009-07-13
1096 2009-07-13 2,188,000 4,000 0.11 2,031,849,287 43,497,440 19.88 2009-07-09
1097 2009-07-10 2,184,000 9,000 0.11 2,031,849,287 42,020,160 19.24 2009-07-08
1098 2009-07-09 2,175,000 5,000 0.11 2,031,849,287 43,065,000 19.80 2009-07-07
1099 2009-07-07 2,170,000 5,000 0.11 2,031,849,287 43,942,500 20.25 2009-07-03
1100 2009-07-06 2,165,000 -15,000 0.11 2,031,849,287 45,032,000 20.80 2009-07-02
1101 2009-07-03 2,180,000 2,000 0.11 2,031,849,287 43,556,400 19.98 2009-06-30
1102 2009-07-02 2,178,000 -4,000 0.11 2,031,849,287 45,302,400 20.80 2009-06-29
1103 2009-06-30 2,182,000 -2,000 0.11 2,031,849,287 43,858,200 20.10 2009-06-26
1104 2009-06-29 2,184,000 -5,000 0.11 2,031,849,287 43,548,960 19.94 2009-06-25
1105 2009-06-26 2,189,000 2,000 0.11 2,031,849,287 42,291,480 19.32 2009-06-24
1106 2009-06-24 2,187,000 4,000 0.11 2,031,849,287 42,996,420 19.66 2009-06-22
1107 2009-06-23 2,183,000 -2,000 0.11 2,031,849,287 43,529,020 19.94 2009-06-19
1108 2009-06-19 2,185,000 2,000 0.11 2,031,849,287 42,826,000 19.60 2009-06-17
1109 2009-06-18 2,183,000 17,000 0.11 2,031,849,287 42,481,180 19.46 2009-06-16
1110 2009-06-17 2,166,000 2,000 0.11 2,031,849,287 45,377,700 20.95 2009-06-15
1111 2009-06-16 2,164,000 -2,000 0.11 2,031,849,287 47,067,000 21.75 2009-06-12
1112 2009-06-11 2,166,000 2,000 0.11 2,031,849,287 45,486,000 21.00 2009-06-09
1113 2009-06-04 2,164,000 -2,000 0.11 2,031,849,287 46,417,800 21.45 2009-06-02
1114 2009-06-03 2,166,000 2,000 0.11 2,031,849,287 47,218,800 21.80 2009-06-01
1115 2009-06-02 2,164,000 -11,000 0.11 2,031,849,287 47,608,000 22.00 2009-05-29
1116 2009-06-01 2,175,000 -10,000 0.11 2,031,849,287 44,696,250 20.55 2009-05-27
1117 2009-05-29 2,185,000 -2,000 0.11 2,031,849,287 42,345,300 19.38 2009-05-26
1118 2009-05-25 2,187,000 2,000 0.11 2,031,849,287 41,859,180 19.14 2009-05-21
1119 2009-05-22 2,185,000 -4,000 0.11 2,031,849,287 44,464,750 20.35 2009-05-20
1120 2009-05-21 2,189,000 -10,000 0.11 2,031,849,287 44,436,700 20.30 2009-05-19
1121 2009-05-19 2,199,000 -6,000 0.11 2,031,849,287 42,308,760 19.24 2009-05-15
1122 2009-05-15 2,205,000 -7,000 0.11 2,031,849,287 42,247,800 19.16 2009-05-13
1123 2009-05-14 2,212,000 2,000 0.11 2,031,849,287 39,373,600 17.80 2009-05-12
1124 2009-05-13 2,210,000 2,000 0.11 2,031,849,287 39,956,800 18.08 2009-05-11
1125 2009-05-12 2,208,000 1,000 0.11 2,031,849,287 40,318,080 18.26 2009-05-08
1126 2009-05-08 2,207,000 -8,000 0.11 2,031,849,287 42,330,260 19.18 2009-05-06
1127 2009-05-07 2,215,000 -9,000 0.11 2,031,849,287 40,313,000 18.20 2009-05-05
1128 2009-05-06 2,224,000 -6,000 0.11 2,031,849,287 39,097,920 17.58 2009-05-04
1129 2009-05-05 2,230,000 -7,000 0.11 2,031,849,287 37,464,000 16.80 2009-04-30
1130 2009-05-04 2,237,000 -5,000 0.11 2,031,849,287 35,344,600 15.80 2009-04-29
1131 2009-04-30 2,242,000 6,000 0.11 2,031,849,287 33,091,920 14.76 2009-04-28
1132 2009-04-29 2,236,000 -2,000 0.11 2,031,849,287 34,344,960 15.36 2009-04-27
1133 2009-04-28 2,238,000 1,000 0.11 2,031,849,287 35,360,400 15.80 2009-04-24
1134 2009-04-24 2,237,000 7,000 0.11 2,031,849,287 34,718,240 15.52 2009-04-22
1135 2009-04-23 2,230,000 13,000 0.11 2,031,849,287 36,438,200 16.34 2009-04-21
1136 2009-04-22 2,217,000 -10,000 0.11 2,031,849,287 37,422,960 16.88 2009-04-20
1137 2009-04-17 2,227,000 11,000 0.11 2,031,849,287 35,721,080 16.04 2009-04-15
1138 2009-04-16 2,216,000 -11,000 0.11 2,031,849,287 35,588,960 16.06 2009-04-14
1139 2009-04-15 2,227,000 -54,000 0.11 2,031,849,287 35,498,380 15.94 2009-04-09
1140 2009-04-14 2,281,000 -5,000 0.11 2,031,849,287 34,032,520 14.92 2009-04-08
1141 2009-04-08 2,286,000 -10,000 0.11 2,031,849,287 34,381,440 15.04 2009-04-06
1142 2009-04-07 2,296,000 -5,000 0.11 2,031,849,287 32,649,120 14.22 2009-04-03
1143 2009-04-06 2,301,000 -14,000 0.11 2,031,849,287 33,134,400 14.40 2009-04-02
1144 2009-04-01 2,315,000 -15,000 0.11 2,031,849,287 29,956,100 12.94 2009-03-30
1145 2009-03-31 2,330,000 -2,000 0.11 2,031,849,287 30,196,800 12.96 2009-03-27
1146 2009-03-27 2,332,000 8,000 0.11 2,031,849,287 29,476,480 12.64 2009-03-25
1147 2009-03-24 2,324,000 4,000 0.11 2,031,849,287 27,237,280 11.72 2009-03-20
1148 2009-03-20 2,320,000 7,000 0.11 2,031,849,287 28,072,000 12.10 2009-03-18
1149 2009-03-19 2,313,000 -8,000 0.11 2,031,849,287 28,727,460 12.42 2009-03-17
1150 2009-03-18 2,321,000 -7,000 0.11 2,031,849,287 27,944,840 12.04 2009-03-16
1151 2009-03-17 2,328,000 37,000 0.11 2,031,849,287 27,191,040 11.68 2009-03-13
1152 2009-03-16 2,291,000 9,000 0.11 2,031,849,287 26,346,500 11.50 2009-03-12
1153 2009-03-12 2,282,000 -4,000 0.11 2,031,849,287 25,786,600 11.30 2009-03-10
1154 2009-03-11 2,286,000 5,000 0.11 2,031,849,287 24,917,400 10.90 2009-03-09
1155 2009-03-09 2,281,000 69,000 0.11 2,031,849,287 26,140,260 11.46 2009-03-05
1156 2009-03-06 2,212,000 -43,000 0.11 2,031,849,287 27,959,680 12.64 2009-03-04
1157 2009-03-05 2,255,000 17,000 0.11 2,031,849,287 26,789,400 11.88 2009-03-03
1158 2009-03-03 2,238,000 -16,000 0.11 2,031,849,287 29,317,800 13.10 2009-02-27
1159 2009-03-02 2,254,000 -7,000 0.11 2,031,849,287 28,400,400 12.60 2009-02-26
1160 2009-02-27 2,261,000 -15,000 0.11 2,031,849,287 27,991,180 12.38 2009-02-25
1161 2009-02-26 2,276,000 -19,000 0.11 2,031,849,287 28,495,520 12.52 2009-02-24
1162 2009-02-25 2,295,000 -20,000 0.11 2,031,849,287 29,192,400 12.72 2009-02-23
1163 2009-02-23 2,315,000 -2,000 0.11 2,031,849,287 28,057,800 12.12 2009-02-19
1164 2009-02-20 2,317,000 26,000 0.11 2,031,849,287 27,896,680 12.04 2009-02-18
1165 2009-02-19 2,291,000 2,000 0.11 2,031,849,287 29,095,700 12.70 2009-02-17
1166 2009-02-18 2,289,000 2,000 0.11 2,031,849,287 29,528,100 12.90 2009-02-16
1167 2009-02-17 2,287,000 -5,000 0.11 2,031,849,287 29,822,480 13.04 2009-02-13
1168 2009-02-16 2,292,000 20,000 0.11 2,031,849,287 29,337,600 12.80 2009-02-12
1169 2009-02-13 2,272,000 3,000 0.11 2,031,849,287 29,626,880 13.04 2009-02-11
1170 2009-02-12 2,269,000 -2,000 0.11 2,031,849,287 30,223,080 13.32 2009-02-10
1171 2009-02-10 2,271,000 1,000 0.11 2,031,849,287 30,385,980 13.38 2009-02-06
1172 2009-02-09 2,270,000 -19,000 0.11 2,031,849,287 30,191,000 13.30 2009-02-05
1173 2009-02-06 2,289,000 34,000 0.11 2,031,849,287 30,077,460 13.14 2009-02-04
1174 2009-02-05 2,255,000 -15,000 0.11 2,031,849,287 30,126,800 13.36 2009-02-03
1175 2009-02-04 2,270,000 -3,000 0.11 2,031,849,287 30,872,000 13.60 2009-02-02
1176 2009-02-03 2,273,000 4,000 0.11 2,031,849,287 31,321,940 13.78 2009-01-30
1177 2009-02-02 2,269,000 -56,000 0.11 2,031,849,287 32,310,560 14.24 2009-01-29
1178 2009-01-30 2,325,000 31,000 0.11 2,031,849,287 30,690,000 13.20 2009-01-23
1179 2009-01-29 2,294,000 3,000 0.11 2,031,849,287 31,198,400 13.60 2009-01-22
1180 2009-01-23 2,291,000 35,000 0.11 2,031,849,287 32,898,760 14.36 2009-01-21
1181 2009-01-22 2,256,000 -1,000 0.11 2,031,849,287 33,524,160 14.86 2009-01-20
1182 2009-01-21 2,257,000 1,000 0.11 2,031,849,287 33,493,880 14.84 2009-01-19
1183 2009-01-20 2,256,000 17,000 0.11 2,031,849,287 34,336,320 15.22 2009-01-16
1184 2009-01-19 2,239,000 21,000 0.11 2,031,849,287 34,659,720 15.48 2009-01-15
1185 2009-01-16 2,218,000 -8,000 0.11 2,031,849,287 37,617,280 16.96 2009-01-14
1186 2009-01-12 2,226,000 46,000 0.11 2,031,849,287 36,996,120 16.62 2009-01-08
1187 2009-01-09 2,180,000 -14,000 0.11 2,031,849,287 39,240,000 18.00 2009-01-07
1188 2009-01-07 2,194,000 147,000 0.11 2,031,849,287 39,492,000 18.00 2009-01-05
1189 2009-01-06 2,047,000 15,000 0.10 2,031,849,287 35,290,280 17.24 2009-01-02
1190 2009-01-05 2,032,000 20,000 0.10 2,031,849,287 33,934,400 16.70 2008-12-30
1191 2009-01-02 2,012,000 -36,000 0.10 2,031,849,287 35,572,160 17.68 2008-12-29
1192 2008-12-30 2,048,000 -11,000 0.10 2,031,849,287 35,348,480 17.26 2008-12-23
1193 2008-12-29 2,059,000 -49,000 0.10 2,031,849,287 36,650,200 17.80 2008-12-22
1194 2008-12-23 2,108,000 -9,000 0.10 2,031,849,287 33,517,200 15.90 2008-12-19
1195 2008-12-22 2,117,000 -9,000 0.10 2,031,849,287 35,565,600 16.80 2008-12-18
1196 2008-12-19 2,126,000 10,000 0.10 2,031,849,287 33,250,640 15.64 2008-12-17
1197 2008-12-18 2,116,000 -71,000 0.10 2,031,849,287 33,644,400 15.90 2008-12-16
1198 2008-12-17 2,187,000 -8,000 0.11 2,031,849,287 34,117,200 15.60 2008-12-15
1199 2008-12-16 2,195,000 57,000 0.11 2,031,849,287 31,871,400 14.52 2008-12-12
1200 2008-12-15 2,138,000 18,000 0.11 2,031,849,287 33,994,200 15.90 2008-12-11
1201 2008-12-11 2,120,000 -20,000 0.10 2,031,849,287 31,800,000 15.00 2008-12-09
1202 2008-12-10 2,140,000 -1,000 0.11 2,031,849,287 30,516,400 14.26 2008-12-08
1203 2008-12-09 2,141,000 55,000 0.11 2,031,849,287 28,603,760 13.36 2008-12-05
1204 2008-12-08 2,086,000 5,000 0.10 2,031,849,287 28,119,280 13.48 2008-12-04
1205 2008-12-05 2,081,000 14,000 0.10 2,031,849,287 28,592,940 13.74 2008-12-03
1206 2008-12-04 2,067,000 9,000 0.10 2,031,849,287 28,731,300 13.90 2008-12-02
1207 2008-12-03 2,058,000 -13,000 0.10 2,031,849,287 31,857,840 15.48 2008-12-01
1208 2008-12-02 2,071,000 -24,000 0.10 2,031,849,287 30,443,700 14.70 2008-11-28
1209 2008-12-01 2,095,000 -6,000 0.10 2,031,849,287 27,737,800 13.24 2008-11-27
1210 2008-11-28 2,101,000 23,000 0.10 2,031,849,287 27,901,280 13.28 2008-11-26
1211 2008-11-27 2,078,000 -60,000 0.10 2,031,849,287 27,014,000 13.00 2008-11-25
1212 2008-11-26 2,138,000 -4,000 0.11 2,031,849,287 24,629,760 11.52 2008-11-24
1213 2008-11-25 2,142,000 13,000 0.11 2,031,849,287 23,690,520 11.06 2008-11-21
1214 2008-11-24 2,129,000 2,000 0.10 2,031,849,287 23,078,360 10.84 2008-11-20
1215 2008-11-21 2,127,000 50,000 0.10 2,031,849,287 25,098,600 11.80 2008-11-19
1216 2008-11-20 2,077,000 5,000 0.10 2,031,849,287 24,924,000 12.00 2008-11-18
1217 2008-11-19 2,072,000 -51,000 0.10 2,031,849,287 27,350,400 13.20 2008-11-17
1218 2008-11-18 2,123,000 -84,000 0.10 2,031,849,287 28,066,060 13.22 2008-11-14
1219 2008-11-17 2,207,000 9,000 0.11 2,031,849,287 26,572,280 12.04 2008-11-13
1220 2008-11-14 2,198,000 27,000 0.11 2,031,849,287 28,574,000 13.00 2008-11-12
1221 2008-11-13 2,171,000 -2,000 0.11 2,031,849,287 28,223,000 13.00 2008-11-11
1222 2008-11-12 2,173,000 -3,000 0.11 2,031,849,287 29,987,400 13.80 2008-11-10
1223 2008-11-11 2,176,000 -31,000 0.11 2,031,849,287 29,419,520 13.52 2008-11-07
1224 2008-11-10 2,207,000 44,000 0.11 2,031,849,287 29,617,940 13.42 2008-11-06
1225 2008-11-07 2,163,000 -103,000 0.11 2,031,849,287 26,950,980 12.46 2008-11-05
1226 2008-11-06 2,266,000 3,000 0.11 2,031,849,287 27,282,640 12.04 2008-11-04
1227 2008-11-05 2,263,000 -11,000 0.11 2,031,849,287 28,015,940 12.38 2008-11-03
1228 2008-11-04 2,274,000 -68,000 0.11 2,031,849,287 25,969,080 11.42 2008-10-31
1229 2008-11-03 2,342,000 -24,000 0.12 2,031,849,287 24,731,520 10.56 2008-10-30
1230 2008-10-31 2,366,000 -86,000 0.12 2,031,849,287 23,541,700 9.950 2008-10-29
1231 2008-10-30 2,452,000 -41,000 0.12 2,031,849,287 21,871,840 8.920 2008-10-28
1232 2008-10-29 2,493,000 50,000 0.12 2,031,849,287 20,442,600 8.200 2008-10-27
1233 2008-10-28 2,443,000 77,000 0.12 2,031,849,287 23,965,830 9.810 2008-10-24
1234 2008-10-27 2,366,000 -62,000 0.12 2,031,849,287 26,026,000 11.00 2008-10-23
1235 2008-10-24 2,428,000 -133,000 0.12 2,031,849,287 27,484,960 11.32 2008-10-22
1236 2008-10-23 2,561,000 -51,000 0.13 2,031,849,287 28,939,300 11.30 2008-10-21
1237 2008-10-22 2,612,000 3,000 0.13 2,031,849,287 27,687,200 10.60 2008-10-20
1238 2008-10-21 2,609,000 4,000 0.13 2,031,849,287 26,872,700 10.30 2008-10-17
1239 2008-10-20 2,605,000 41,000 0.13 2,031,849,287 29,957,500 11.50 2008-10-16
1240 2008-10-17 2,564,000 108,000 0.13 2,031,849,287 30,665,440 11.96 2008-10-15
1241 2008-10-16 2,456,000 -9,000 0.12 2,031,849,287 30,749,120 12.52 2008-10-14
1242 2008-10-15 2,465,000 74,000 0.12 2,031,849,287 30,812,500 12.50 2008-10-13
1243 2008-10-14 2,391,000 -75,000 0.12 2,031,849,287 25,344,600 10.60 2008-10-10
1244 2008-10-13 2,466,000 29,000 0.12 2,031,849,287 28,063,080 11.38 2008-10-09
1245 2008-10-10 2,437,000 40,000 0.12 2,031,849,287 28,025,500 11.50 2008-10-08
1246 2008-10-08 2,397,000 -8,000 0.12 2,031,849,287 32,647,140 13.62 2008-10-03
1247 2008-10-06 2,405,000 11,000 0.12 2,031,849,287 32,804,200 13.64 2008-10-02
1248 2008-10-03 2,394,000 15,000 0.12 2,031,849,287 33,372,360 13.94 2008-09-30
1249 2008-09-30 2,379,000 159,000 0.12 2,031,849,287 35,018,880 14.72 2008-09-26
1250 2008-09-29 2,220,000 -40,000 0.11 2,031,849,287 35,875,200 16.16 2008-09-25
1251 2008-09-26 2,260,000 -20,000 0.11 2,031,849,287 36,747,600 16.26 2008-09-24
1252 2008-09-25 2,280,000 -43,000 0.11 2,031,849,287 36,525,600 16.02 2008-09-23
1253 2008-09-24 2,323,000 -254,000 0.11 2,031,849,287 38,283,040 16.48 2008-09-22
1254 2008-09-23 2,577,000 -10,000 0.13 2,031,849,287 40,304,280 15.64 2008-09-19
1255 2008-09-22 2,587,000 14,000 0.13 2,031,849,287 38,287,600 14.80 2008-09-18
1256 2008-09-19 2,573,000 13,000 0.13 2,031,849,287 40,138,800 15.60 2008-09-17
1257 2008-09-18 2,560,000 2,000 0.13 2,031,849,287 41,164,800 16.08 2008-09-16
1258 2008-09-12 2,558,000 9,000 0.13 2,031,849,287 43,383,680 16.96 2008-09-10
1259 2008-09-11 2,549,000 56,000 0.13 2,031,849,287 43,689,860 17.14 2008-09-09
1260 2008-09-09 2,493,000 -7,000 0.12 2,031,849,287 43,876,800 17.60 2008-09-05
1261 2008-09-04 2,500,000 68,000 0.12 2,031,849,287 45,050,000 18.02 2008-09-02
1262 2008-09-02 2,432,000 28,000 0.12 2,031,849,287 45,332,480 18.64 2008-08-29
1263 2008-09-01 2,404,000 50,000 0.12 2,031,849,287 44,858,640 18.66 2008-08-28
1264 2008-08-29 2,354,000 135,000 0.12 2,031,849,287 45,055,560 19.14 2008-08-27
1265 2008-08-28 2,219,000 53,000 0.11 2,031,849,287 42,959,840 19.36 2008-08-26
1266 2008-08-27 2,166,000 -17,000 0.11 2,031,849,287 42,107,040 19.44 2008-08-25
1267 2008-08-25 2,183,000 71,000 0.11 2,031,849,287 42,131,900 19.30 2008-08-20
1268 2008-08-21 2,112,000 5,000 0.10 2,031,849,287 41,564,160 19.68 2008-08-19
1269 2008-08-20 2,107,000 44,000 0.10 2,031,849,287 42,097,860 19.98 2008-08-18
1270 2008-08-19 2,063,000 -32,000 0.10 2,031,849,287 42,807,250 20.75 2008-08-15
1271 2008-08-15 2,095,000 30,000 0.10 2,031,849,287 41,439,100 19.78 2008-08-13
1272 2008-08-14 2,065,000 12,000 0.10 2,031,849,287 41,403,250 20.05 2008-08-12
1273 2008-08-12 2,053,000 10,000 0.10 2,031,849,287 42,189,150 20.55 2008-08-08
1274 2008-08-11 2,043,000 -8,000 0.10 2,031,849,287 42,085,800 20.60 2008-08-07
1275 2008-08-05 2,051,000 -3,000 0.10 2,031,849,287 43,378,650 21.15 2008-08-01
1276 2008-08-04 2,054,000 -46,000 0.10 2,031,849,287 43,750,200 21.30 2008-07-31
1277 2008-08-01 2,100,000 102,000 0.10 2,031,849,287 42,630,000 20.30 2008-07-30
1278 2008-07-30 1,998,000 4,000 0.10 2,031,849,287 41,658,300 20.85 2008-07-28
1279 2008-07-29 1,994,000 -13,000 0.10 2,031,849,287 42,571,900 21.35 2008-07-25
1280 2008-07-28 2,007,000 -19,000 0.10 2,031,849,287 44,354,700 22.10 2008-07-24
1281 2008-07-25 2,026,000 -10,000 0.10 2,031,849,287 44,166,800 21.80 2008-07-23
1282 2008-07-24 2,036,000 -28,000 0.10 2,031,849,287 42,756,000 21.00 2008-07-22
1283 2008-07-23 2,064,000 -11,000 0.10 2,031,849,287 42,105,600 20.40 2008-07-21
1284 2008-07-22 2,075,000 -85,000 0.10 2,031,849,287 40,587,000 19.56 2008-07-18
1285 2008-07-21 2,160,000 16,000 0.11 2,031,849,287 41,299,200 19.12 2008-07-17
1286 2008-07-18 2,144,000 36,000 0.11 2,031,849,287 40,950,400 19.10 2008-07-16
1287 2008-07-17 2,108,000 14,000 0.10 2,031,849,287 40,853,040 19.38 2008-07-15
1288 2008-07-16 2,094,000 1,000 0.10 2,031,849,287 41,796,240 19.96 2008-07-14
1289 2008-07-15 2,093,000 82,000 0.10 2,031,849,287 42,487,900 20.30 2008-07-11
1290 2008-07-14 2,011,000 62,000 0.10 2,031,849,287 40,421,100 20.10 2008-07-10
1291 2008-07-11 1,949,000 33,000 0.10 2,031,849,287 39,369,800 20.20 2008-07-09
1292 2008-07-10 1,916,000 7,000 0.09 2,031,849,287 38,703,200 20.20 2008-07-08
1293 2008-07-08 1,909,000 19,000 0.09 2,031,849,287 38,848,150 20.35 2008-07-04
1294 2008-07-07 1,890,000 81,000 0.09 2,031,849,287 39,123,000 20.70 2008-07-03
1295 2008-07-04 1,809,000 -211,000 0.09 2,031,849,287 37,536,750 20.75 2008-07-02
1296 2008-07-03 2,020,000 -10,000 0.10 2,031,849,287 42,218,000 20.90 2008-06-30
1297 2008-07-02 2,030,000 16,000 0.10 2,031,849,287 41,412,000 20.40 2008-06-27
1298 2008-06-30 2,014,000 29,000 0.10 2,031,849,287 43,200,300 21.45 2008-06-26
1299 2008-06-27 1,985,000 20,000 0.10 2,031,849,287 42,578,250 21.45 2008-06-25
1300 2008-06-26 1,965,000 -82,000 0.10 2,031,849,287 44,016,000 22.40 2008-06-24
1301 2008-06-25 2,047,000 4,000 0.10 2,031,849,287 45,852,800 22.40 2008-06-23
1302 2008-06-24 2,043,000 -8,000 0.10 2,031,849,287 45,865,350 22.45 2008-06-20
1303 2008-06-23 2,051,000 62,000 0.10 2,031,849,287 45,122,000 22.00 2008-06-19
1304 2008-06-20 1,989,000 63,000 0.10 2,031,849,287 46,144,800 23.20 2008-06-18
1305 2008-06-19 1,926,000 -68,000 0.09 2,031,849,287 45,935,100 23.85 2008-06-17
1306 2008-06-18 1,994,000 12,000 0.10 2,031,849,287 45,363,500 22.75 2008-06-16
1307 2008-06-17 1,982,000 15,000 0.10 2,031,849,287 46,180,600 23.30 2008-06-13
1308 2008-06-16 1,967,000 15,000 0.10 2,031,849,287 47,011,300 23.90 2008-06-12
1309 2008-06-13 1,952,000 22,200 0.10 2,031,849,287 47,921,600 24.55 2008-06-11
1310 2008-06-12 1,929,800 4,800 0.09 2,031,849,287 48,341,490 25.05 2008-06-10
1311 2008-06-11 1,925,000 -40,000 0.09 2,031,849,287 50,627,500 26.30 2008-06-06
1312 2008-06-10 1,965,000 -20,000 0.10 2,031,849,287 49,321,500 25.10 2008-06-05
1313 2008-06-06 1,985,000 -13,000 0.10 2,031,849,287 50,121,250 25.25 2008-06-04
1314 2008-06-05 1,998,000 -13,000 0.10 2,031,849,287 49,650,300 24.85 2008-06-03
1315 2008-06-04 2,011,000 24,000 0.10 2,031,849,287 48,967,850 24.35 2008-06-02
1316 2008-06-02 1,987,000 22,000 0.10 2,031,849,287 48,780,850 24.55 2008-05-29
1317 2008-05-30 1,965,000 131,000 0.10 2,031,849,287 48,830,250 24.85 2008-05-28
1318 2008-05-29 1,834,000 18,000 0.09 2,031,849,287 47,317,200 25.80 2008-05-27
1319 2008-05-28 1,816,000 -130,000 0.09 2,031,849,287 47,760,800 26.30 2008-05-26
1320 2008-05-27 1,946,000 -10,000 0.10 2,031,849,287 47,871,600 24.60 2008-05-23
1321 2008-05-26 1,956,000 36,000 0.10 2,031,849,287 46,650,600 23.85 2008-05-22
1322 2008-05-23 1,920,000 105,000 0.09 2,031,849,287 47,712,000 24.85 2008-05-21
1323 2008-05-22 1,815,000 15,000 0.09 2,031,849,287 44,376,750 24.45 2008-05-20
1324 2008-05-21 1,800,000 125,000 0.09 2,031,849,287 44,730,000 24.85 2008-05-19
1325 2008-05-20 1,675,000 -3,000 0.08 2,031,849,287 43,382,500 25.90 2008-05-16
1326 2008-05-19 1,678,000 -56,000 0.08 2,031,849,287 44,131,400 26.30 2008-05-15
1327 2008-05-16 1,734,000 -118,000 0.09 2,031,849,287 45,690,900 26.35 2008-05-14
1328 2008-05-15 1,852,000 -23,000 0.09 2,031,849,287 48,429,800 26.15 2008-05-13
1329 2008-05-13 1,875,000 17,000 0.09 2,031,849,287 48,000,000 25.60 2008-05-08
1330 2008-05-09 1,858,000 -46,000 0.09 2,031,849,287 47,379,000 25.50 2008-05-07
1331 2008-05-08 1,904,000 -50,000 0.09 2,031,849,287 48,742,400 25.60 2008-05-06
1332 2008-05-07 1,954,000 24,000 0.10 2,031,849,287 48,850,000 25.00 2008-05-05
1333 2008-05-06 1,930,000 -1,000 0.09 2,031,849,287 47,671,000 24.70 2008-05-02
1334 2008-05-05 1,931,000 17,000 0.10 2,031,849,287 47,116,400 24.40 2008-04-30
1335 2008-05-02 1,914,000 43,000 0.09 2,031,849,287 46,510,200 24.30 2008-04-29
1336 2008-04-30 1,871,000 -58,000 0.09 2,031,849,287 46,775,000 25.00 2008-04-28
1337 2008-04-29 1,929,000 -19,000 0.09 2,031,849,287 47,260,500 24.50 2008-04-25
1338 2008-04-28 1,948,000 -43,000 0.10 2,031,849,287 47,823,400 24.55 2008-04-24
1339 2008-04-25 1,991,000 5,000 0.10 2,031,849,287 48,480,850 24.35 2008-04-23
1340 2008-04-24 1,986,000 -102,000 0.10 2,031,849,287 48,359,100 24.35 2008-04-22
1341 2008-04-23 2,088,000 -5,000 0.10 2,031,849,287 47,397,600 22.70 2008-04-21
1342 2008-04-22 2,093,000 -18,000 0.10 2,031,849,287 46,464,600 22.20 2008-04-18
1343 2008-04-21 2,111,000 -12,000 0.10 2,031,849,287 47,603,050 22.55 2008-04-17
1344 2008-04-18 2,123,000 -10,000 0.10 2,031,849,287 47,342,900 22.30 2008-04-16
1345 2008-04-17 2,133,000 -14,000 0.10 2,031,849,287 47,565,900 22.30 2008-04-15
1346 2008-04-16 2,147,000 -42,000 0.11 2,031,849,287 47,770,750 22.25 2008-04-14
1347 2008-04-15 2,189,000 -18,000 0.11 2,031,849,287 48,814,700 22.30 2008-04-11
1348 2008-04-11 2,207,000 -12,000 0.11 2,031,849,287 49,436,800 22.40 2008-04-09
1349 2008-04-10 2,219,000 10,000 0.11 2,031,849,287 49,261,800 22.20 2008-04-08
1350 2008-04-09 2,209,000 -11,000 0.11 2,031,849,287 49,260,700 22.30 2008-04-07
1351 2008-04-08 2,220,000 11,000 0.11 2,031,849,287 49,284,000 22.20 2008-04-03
1352 2008-04-07 2,209,000 -78,000 0.11 2,031,849,287 49,923,400 22.60 2008-04-02
1353 2008-04-03 2,287,000 -36,000 0.11 2,031,849,287 50,314,000 22.00 2008-04-01
1354 2008-04-02 2,323,000 -22,000 0.11 2,031,849,287 50,641,400 21.80 2008-03-31
1355 2008-04-01 2,345,000 -12,000 0.12 2,031,849,287 48,776,000 20.80 2008-03-28
1356 2008-03-31 2,357,000 3,000 0.12 2,031,849,287 50,321,950 21.35 2008-03-27
1357 2008-03-28 2,354,000 -23,000 0.12 2,031,849,287 51,317,200 21.80 2008-03-26
1358 2008-03-27 2,377,000 -58,000 0.12 2,031,849,287 48,490,800 20.40 2008-03-25
1359 2008-03-26 2,435,000 25,000 0.12 2,031,849,287 46,946,800 19.28 2008-03-20
1360 2008-03-25 2,410,000 51,000 0.12 2,031,849,287 47,236,000 19.60 2008-03-19
1361 2008-03-20 2,359,000 2,000 0.12 2,031,849,287 46,755,380 19.82 2008-03-18
1362 2008-03-19 2,357,000 7,000 0.12 2,031,849,287 47,045,720 19.96 2008-03-17
1363 2008-03-18 2,350,000 15,000 0.12 2,031,849,287 47,705,000 20.30 2008-03-14
1364 2008-03-17 2,335,000 14,000 0.11 2,031,849,287 50,436,000 21.60 2008-03-13
1365 2008-03-12 2,321,000 14,000 0.11 2,031,849,287 49,553,350 21.35 2008-03-10
1366 2008-03-11 2,307,000 28,000 0.11 2,031,849,287 49,831,200 21.60 2008-03-07
1367 2008-03-10 2,279,000 1,000 0.11 2,031,849,287 51,505,400 22.60 2008-03-06
1368 2008-03-07 2,278,000 5,000 0.11 2,031,849,287 51,368,900 22.55 2008-03-05
1369 2008-03-06 2,273,000 -32,000 0.11 2,031,849,287 51,597,100 22.70 2008-03-04
1370 2008-03-04 2,305,000 -29,000 0.11 2,031,849,287 53,360,750 23.15 2008-02-29
1371 2008-03-03 2,334,000 19,000 0.11 2,031,849,287 53,331,900 22.85 2008-02-28
1372 2008-02-29 2,315,000 -51,000 0.11 2,031,849,287 54,055,250 23.35 2008-02-27
1373 2008-02-28 2,366,000 -46,000 0.12 2,031,849,287 54,181,400 22.90 2008-02-26
1374 2008-02-27 2,412,000 9,000 0.12 2,031,849,287 53,305,200 22.10 2008-02-25
1375 2008-02-26 2,403,000 10,000 0.12 2,031,849,287 53,586,900 22.30 2008-02-22
1376 2008-02-25 2,393,000 3,000 0.12 2,031,849,287 55,039,000 23.00 2008-02-21
1377 2008-02-21 2,390,000 -2,000 0.12 2,031,849,287 56,165,000 23.50 2008-02-19
1378 2008-02-20 2,392,000 -5,000 0.12 2,031,849,287 56,570,800 23.65 2008-02-18
1379 2008-02-19 2,397,000 -132,000 0.12 2,031,849,287 56,928,750 23.75 2008-02-15
1380 2008-02-18 2,529,000 -68,000 0.12 2,031,849,287 58,546,350 23.15 2008-02-14
1381 2008-02-15 2,597,000 -166,000 0.13 2,031,849,287 58,692,200 22.60 2008-02-13
1382 2008-02-14 2,763,000 -24,000 0.14 2,031,849,287 60,924,150 22.05 2008-02-12
1383 2008-02-12 2,787,000 14,000 0.14 2,031,849,287 62,568,150 22.45 2008-02-05
1384 2008-02-11 2,773,000 7,000 0.14 2,031,849,287 62,253,850 22.45 2008-02-04
1385 2008-02-05 2,766,000 133,000 0.14 2,031,849,287 60,575,400 21.90 2008-02-01
1386 2008-02-04 2,633,000 17,000 0.13 2,031,849,287 60,164,050 22.85 2008-01-31
1387 2008-02-01 2,616,000 -8,000 0.13 2,031,849,287 59,644,800 22.80 2008-01-30
1388 2008-01-31 2,624,000 -6,000 0.13 2,031,849,287 59,827,200 22.80 2008-01-29
1389 2008-01-30 2,630,000 33,000 0.13 2,031,849,287 58,780,500 22.35 2008-01-28
1390 2008-01-29 2,597,000 2,000 0.13 2,031,849,287 59,731,000 23.00 2008-01-25
1391 2008-01-28 2,595,000 -10,000 0.13 2,031,849,287 58,647,000 22.60 2008-01-24
1392 2008-01-25 2,605,000 -8,000 0.13 2,031,849,287 60,566,250 23.25 2008-01-23
1393 2008-01-24 2,613,000 60,000 0.13 2,031,849,287 54,873,000 21.00 2008-01-22
1394 2008-01-23 2,553,000 17,000 0.13 2,031,849,287 58,080,750 22.75 2008-01-21
1395 2008-01-22 2,536,000 4,000 0.12 2,031,849,287 60,230,000 23.75 2008-01-18
1396 2008-01-21 2,532,000 121,000 0.12 2,031,849,287 59,375,400 23.45 2008-01-17
1397 2008-01-18 2,411,000 7,999 0.12 2,031,849,287 58,587,300 24.30 2008-01-16
1398 2008-01-17 2,403,001 29,001 0.12 2,031,849,287 61,276,526 25.50 2008-01-15
1399 2008-01-16 2,374,000 73,000 0.12 2,031,849,287 59,112,600 24.90 2008-01-14
1400 2008-01-15 2,301,000 48,000 0.11 2,031,849,287 57,409,950 24.95 2008-01-11
1401 2008-01-14 2,253,000 111,000 0.11 2,031,849,287 56,550,300 25.10 2008-01-10
1402 2008-01-11 2,142,000 16,000 0.11 2,031,849,287 54,299,700 25.35 2008-01-09
1403 2008-01-10 2,126,000 37,000 0.10 2,031,849,287 54,319,300 25.55 2008-01-08
1404 2008-01-09 2,089,000 -25,000 0.10 2,031,849,287 54,314,000 26.00 2008-01-07
1405 2008-01-08 2,114,000 -74,000 0.10 2,031,849,287 52,955,700 25.05 2008-01-04
1406 2007-12-28 2,188,000 -68,000 0.11 2,031,849,287 51,089,800 23.35 2007-12-21
1407 2007-12-27 2,256,000 -8,000 0.11 2,031,849,287 51,324,000 22.75 2007-12-20
1408 2007-12-21 2,264,000 56,000 0.11 2,031,849,287 51,053,200 22.55 2007-12-19
1409 2007-12-20 2,208,000 105,000 0.11 2,031,849,287 48,576,000 22.00 2007-12-18
1410 2007-12-19 2,103,000 58,000 0.10 2,031,849,287 47,422,650 22.55 2007-12-17
1411 2007-12-18 2,045,000 55,000 0.10 2,031,849,287 50,818,250 24.85 2007-12-14
1412 2007-12-17 1,990,000 142,000 0.10 2,031,849,287 49,949,000 25.10 2007-12-13
1413 2007-12-14 1,848,000 22,000 0.09 2,031,849,287 48,510,000 26.25 2007-12-12
1414 2007-12-13 1,826,000 20,000 0.09 2,031,849,287 47,658,600 26.10 2007-12-11
1415 2007-12-12 1,806,000 120,000 0.09 2,031,849,287 46,594,800 25.80 2007-12-10
1416 2007-12-11 1,686,000 -42,000 0.08 2,031,849,287 45,774,900 27.15 2007-12-07
1417 2007-12-10 1,728,000 -12,000 0.09 2,031,849,287 45,705,600 26.45 2007-12-06
1418 2007-12-07 1,740,000 -5,000 0.09 2,031,849,287 46,284,000 26.60 2007-12-05
1419 2007-12-06 1,745,000 44,000 0.09 2,031,849,287 45,108,250 25.85 2007-12-04
1420 2007-12-05 1,701,000 -12,000 0.08 2,031,849,287 43,205,400 25.40 2007-12-03
1421 2007-12-04 1,713,000 62,000 0.08 2,031,849,287 42,825,000 25.00 2007-11-30
1422 2007-12-03 1,651,000 9,000 0.08 2,031,849,287 40,449,500 24.50 2007-11-29
1423 2007-11-30 1,642,000 -80,000 0.08 2,031,849,287 39,900,600 24.30 2007-11-28
1424 2007-11-29 1,722,000 -162,000 0.08 2,031,849,287 38,745,000 22.50 2007-11-27
1425 2007-11-28 1,884,000 -20,000 0.09 2,031,849,287 41,448,000 22.00 2007-11-26
1426 2007-11-27 1,904,000 34,000 0.09 2,031,849,287 38,651,200 20.30 2007-11-23
1427 2007-11-26 1,870,000 8,000 0.09 2,031,849,287 37,867,500 20.25 2007-11-22
1428 2007-11-23 1,862,000 21,000 0.09 2,031,849,287 38,915,800 20.90 2007-11-21
1429 2007-11-22 1,841,000 19,000 0.09 2,031,849,287 39,765,600 21.60 2007-11-20
1430 2007-11-21 1,822,000 75,000 0.09 2,031,849,287 39,810,700 21.85 2007-11-19
1431 2007-11-20 1,747,000 -4,000 0.09 2,031,849,287 38,259,300 21.90 2007-11-16
1432 2007-11-19 1,751,000 13,000 0.09 2,031,849,287 38,609,550 22.05 2007-11-15
1433 2007-11-16 1,738,000 15,000 0.09 2,031,849,287 39,887,100 22.95 2007-11-14
1434 2007-11-15 1,723,000 46,000 0.08 2,031,849,287 38,509,050 22.35 2007-11-13
1435 2007-11-14 1,677,000 32,000 0.08 2,031,849,287 37,900,200 22.60 2007-11-12
1436 2007-11-13 1,645,000 104,000 0.08 2,031,849,287 38,493,000 23.40 2007-11-09
1437 2007-11-12 1,541,000 30,000 0.08 2,031,849,287 36,444,650 23.65 2007-11-08
1438 2007-11-08 1,511,000 27,000 0.07 2,031,849,287 36,490,650 24.15 2007-11-06
1439 2007-11-07 1,484,000 23,000 0.07 2,031,849,287 36,135,400 24.35 2007-11-05
1440 2007-11-06 1,461,000 -109,000 0.07 2,031,849,287 35,429,250 24.25 2007-11-02
1441 2007-11-05 1,570,000 18,000 0.08 2,031,849,287 39,014,500 24.85 2007-11-01
1442 2007-11-02 1,552,000 -68,000 0.08 2,031,849,287 38,800,000 25.00 2007-10-31
1443 2007-11-01 1,620,000 34,000 0.08 2,031,849,287 39,285,000 24.25 2007-10-30
1444 2007-10-31 1,586,000 175,000 0.08 2,031,849,287 37,588,200 23.70 2007-10-29
1445 2007-10-30 1,411,000 42,000 0.07 2,031,849,287 31,747,500 22.50 2007-10-26
1446 2007-10-29 1,369,000 -1,000 0.07 2,031,849,287 30,323,350 22.15 2007-10-25
1447 2007-10-25 1,370,000 -3,000 0.07 2,031,849,287 30,551,000 22.30 2007-10-23
1448 2007-10-24 1,373,000 22,000 0.07 2,031,849,287 29,588,150 21.55 2007-10-22
1449 2007-10-22 1,351,000 15,000 0.07 2,031,849,287 31,073,000 23.00 2007-10-17
1450 2007-10-18 1,336,000 26,000 0.07 2,031,849,287 29,659,200 22.20 2007-10-16
1451 2007-10-17 1,310,000 2,000 0.06 2,031,849,287 29,737,000 22.70 2007-10-15
1452 2007-10-16 1,308,000 -2,000 0.06 2,031,849,287 29,626,200 22.65 2007-10-12
1453 2007-10-15 1,310,000 -3,000 0.06 2,031,849,287 29,671,500 22.65 2007-10-11
1454 2007-10-12 1,313,000 -39,000 0.06 2,031,849,287 29,608,150 22.55 2007-10-10
1455 2007-10-11 1,352,000 54,000 0.07 2,031,849,287 29,270,800 21.65 2007-10-09
1456 2007-10-10 1,298,000 54,000 0.06 2,031,849,287 27,971,900 21.55 2007-10-08
1457 2007-10-09 1,244,000 44,000 0.06 2,031,849,287 26,435,000 21.25 2007-10-05
1458 2007-10-08 1,200,000 36,000 0.06 2,031,849,287 25,140,000 20.95 2007-10-04
1459 2007-10-05 1,164,000 -95,000 0.06 2,031,849,287 24,502,200 21.05 2007-10-03
1460 2007-10-04 1,259,000 192,000 0.06 2,031,849,287 26,879,650 21.35 2007-10-02
1461 2007-10-03 1,067,000 40,000 0.05 2,031,849,287 22,833,800 21.40 2007-09-28
1462 2007-10-02 1,027,000 29,000 0.05 2,031,849,287 22,131,850 21.55 2007-09-27
1463 2007-09-28 998,000 22,000 0.05 2,031,849,287 21,457,000 21.50 2007-09-25
1464 2007-09-27 976,000 40,000 0.05 2,031,849,287 21,179,200 21.70 2007-09-24
1465 2007-09-25 936,000 34,000 0.05 2,031,849,287 20,124,000 21.50 2007-09-21
1466 2007-09-24 902,000 3,000 0.04 2,031,849,287 19,618,500 21.75 2007-09-20
1467 2007-09-21 899,000 7,000 0.04 2,031,849,287 19,778,000 22.00 2007-09-19
1468 2007-09-20 892,000 40,000 0.04 2,031,849,287 18,999,600 21.30 2007-09-18
1469 2007-09-19 852,000 18,000 0.04 2,031,849,287 18,573,600 21.80 2007-09-17
1470 2007-09-17 834,000 11,000 0.04 2,031,849,287 18,306,300 21.95 2007-09-13
1471 2007-09-13 823,000 -7,000 0.04 2,031,849,287 16,953,800 20.60 2007-09-11
1472 2007-09-12 830,000 -2,000 0.04 2,031,849,287 17,056,500 20.55 2007-09-10
1473 2007-09-11 832,000 -28,000 0.04 2,031,849,287 17,056,000 20.50 2007-09-07
1474 2007-09-07 860,000 1,000 0.04 2,031,849,287 17,329,000 20.15 2007-09-05
1475 2007-09-05 859,000 -12,000 0.04 2,031,849,287 17,437,700 20.30 2007-09-03
1476 2007-08-31 871,000 -44,000 0.04 2,031,849,287 17,315,480 19.88 2007-08-29
1477 2007-08-30 915,000 -2,000 0.05 2,031,849,287 18,620,250 20.35 2007-08-28
1478 2007-08-28 917,000 -9,000 0.05 2,031,849,287 18,340,000 20.00 2007-08-24
1479 2007-08-27 926,000 8,000 0.05 2,031,849,287 18,705,200 20.20 2007-08-23
1480 2007-08-24 918,000 -11,000 0.05 2,031,849,287 18,341,640 19.98 2007-08-22
1481 2007-08-23 929,000 -215,000 0.05 2,031,849,287 18,431,360 19.84 2007-08-21
1482 2007-08-22 1,144,000 45,000 0.06 2,031,849,287 22,353,760 19.54 2007-08-20
1483 2007-08-21 1,099,000 105,000 0.05 2,031,849,287 20,221,600 18.40 2007-08-17
1484 2007-08-20 994,000 20,000 0.05 2,031,849,287 18,548,040 18.66 2007-08-16
1485 2007-08-17 974,000 -145,000 0.05 2,031,849,287 18,408,600 18.90 2007-08-15
1486 2007-08-16 1,119,000 -50,000 0.06 2,031,849,287 21,574,320 19.28 2007-08-14
1487 2007-08-15 1,169,000 16,000 0.06 2,031,849,287 21,860,300 18.70 2007-08-13
1488 2007-08-14 1,153,000 33,000 0.06 2,031,849,287 21,561,100 18.70 2007-08-10
1489 2007-08-13 1,120,000 232,000 0.06 2,031,849,287 21,548,800 19.24 2007-08-09
1490 2007-08-10 888,000 77,000 0.04 2,031,849,287 17,671,200 19.90 2007-08-08
1491 2007-08-09 811,000 7,000 0.04 2,031,849,287 16,057,800 19.80 2007-08-07
1492 2007-08-08 804,000 36,000 0.04 2,031,849,287 15,951,360 19.84 2007-08-06
1493 2007-08-07 768,000 -11,000 0.04 2,031,849,287 15,628,800 20.35 2007-08-03
1494 2007-08-06 779,000 -42,000 0.04 2,031,849,287 15,930,550 20.45 2007-08-02
1495 2007-08-03 821,000 -31,000 0.04 2,031,849,287 16,625,250 20.25 2007-08-01
1496 2007-08-02 852,000 46,000 0.04 2,031,849,287 17,338,200 20.35 2007-07-31
1497 2007-08-01 806,000 4,000 0.04 2,031,849,287 16,724,500 20.75 2007-07-30
1498 2007-07-31 802,000 35,000 0.04 2,031,849,287 16,561,300 20.65 2007-07-27
1499 2007-07-30 767,000 -21,000 0.04 2,031,849,287 16,835,650 21.95 2007-07-26
1500 2007-07-27 788,000 -20,000 0.04 2,031,849,287 16,863,200 21.40 2007-07-25
1501 2007-07-26 808,000 -5,000 0.04 2,031,849,287 17,170,000 21.25 2007-07-24
1502 2007-07-24 813,000 -40,000 0.04 2,031,849,287 17,154,300 21.10 2007-07-20
1503 2007-07-23 853,000 -8,000 0.04 2,031,849,287 17,955,650 21.05 2007-07-19
1504 2007-07-20 861,000 -21,000 0.04 2,031,849,287 17,693,550 20.55 2007-07-18
1505 2007-07-19 882,000 -10,000 0.04 2,031,849,287 17,904,600 20.30 2007-07-17
1506 2007-07-17 892,000 8,000 0.04 2,031,849,287 18,553,600 20.80 2007-07-13
1507 2007-07-16 884,000 -10,000 0.04 2,031,849,287 18,298,800 20.70 2007-07-12
1508 2007-07-13 894,000 6,000 0.04 2,031,849,287 18,058,800 20.20 2007-07-11
1509 2007-07-12 888,000 3,000 0.04 2,031,849,287 18,026,400 20.30 2007-07-10
1510 2007-07-11 885,000 77,000 0.04 2,031,849,287 17,921,250 20.25 2007-07-09
1511 2007-07-10 808,000 15,000 0.04 2,031,849,287 16,079,200 19.90 2007-07-06
1512 2007-07-09 793,000 5,000 0.04 2,031,849,287 15,939,300 20.10 2007-07-05
1513 2007-07-06 788,000 -3,000 0.04 2,031,849,287 15,996,400 20.30 2007-07-04
1514 2007-07-05 791,000 -5,000 0.04 2,031,849,287 15,859,550 20.05 2007-07-03
1515 2007-07-04 796,000 -26,000 0.04 2,031,849,287 16,039,400 20.15 2007-06-29
1516 2007-07-03 822,000 11,000 0.04 2,031,849,287 16,341,360 19.88 2007-06-28
1517 2007-06-28 811,000 71,000 0.04 2,031,849,287 15,976,700 19.70 2007-06-26
1518 2007-06-27 740,000 -61,000 0.04 2,031,849,287 14,637,200 19.78 2007-06-25
1519 2007-06-26 801,000 0.04 2,031,849,287 15,635,520 19.52 2007-06-22

Recommend FireCat Team to a friend

Copyright & disclaimer, Privacy policy

Back to top