History of CCASS shareholding

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

Participant: DBS VICKERS (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 9.080 10,826 +0 0.00% 98,300
2025-10-13 2025-10-09 9.260 10,826 +0 0.00% 100,249
2025-10-10 2025-10-08 9.030 10,826 +0 0.00% 97,759
2025-10-09 2025-10-06 8.900 10,826 +0 0.00% 96,351
2025-10-08 2025-10-03 9.090 10,826 +0 0.00% 98,408
2025-10-06 2025-10-02 8.800 10,826 +0 0.00% 95,269
2025-10-03 2025-09-30 9.100 10,826 +0 0.00% 98,517
2025-10-02 2025-09-29 9.460 10,826 +0 0.00% 102,414
2025-09-30 2025-09-26 9.500 10,826 +0 0.00% 102,847
2025-09-29 2025-09-25 9.510 10,826 +0 0.00% 102,955
2025-09-26 2025-09-24 9.800 10,826 +0 0.00% 106,095
2025-09-25 2025-09-23 9.710 10,826 +0 0.00% 105,120
2025-09-24 2025-09-22 10.000 10,826 +0 0.00% 108,260
2025-09-23 2025-09-19 10.270 10,826 +0 0.00% 111,183
2025-09-22 2025-09-18 10.150 10,826 +0 0.00% 109,884
2025-09-19 2025-09-17 10.500 10,826 +0 0.00% 113,673
2025-09-18 2025-09-16 10.700 10,826 +0 0.00% 115,838
2025-09-17 2025-09-15 10.980 10,826 +0 0.00% 118,869
2025-09-16 2025-09-12 11.010 10,826 +0 0.00% 119,194
2025-09-15 2025-09-11 10.940 10,826 +0 0.00% 118,436
2025-09-12 2025-09-10 10.900 10,826 +0 0.00% 118,003
2025-09-11 2025-09-09 10.780 10,826 +0 0.00% 116,704
2025-09-10 2025-09-08 10.840 10,826 +0 0.00% 117,354
2025-09-09 2025-09-05 11.100 10,826 +0 0.00% 120,169
2025-09-08 2025-09-04 11.000 10,826 +0 0.00% 119,086
2025-09-05 2025-09-03 10.770 10,826 +0 0.00% 116,596
2025-09-04 2025-09-02 10.930 10,826 +0 0.00% 118,328
2025-09-03 2025-09-01 10.740 10,826 +0 0.00% 116,271
2025-09-02 2025-08-29 10.710 10,826 +0 0.00% 115,946
2025-09-01 2025-08-28 10.880 10,826 +0 0.00% 117,787
2025-08-29 2025-08-27 10.850 10,826 +0 0.00% 117,462
2025-08-28 2025-08-26 10.780 10,826 +0 0.00% 116,704
2025-08-27 2025-08-25 11.020 10,826 +0 0.00% 119,303
2025-08-26 2025-08-22 10.780 10,826 +0 0.00% 116,704
2025-08-25 2025-08-21 10.610 10,826 +0 0.00% 114,864
2025-08-22 2025-08-20 10.500 10,826 +0 0.00% 113,673
2025-08-21 2025-08-19 10.170 10,826 +0 0.00% 110,100
2025-08-20 2025-08-18 9.980 10,826 +0 0.00% 108,043
2025-08-19 2025-08-15 10.090 10,826 +0 0.00% 109,234
2025-08-18 2025-08-14 10.530 10,826 +0 0.00% 113,998
2025-08-15 2025-08-13 11.000 10,826 +0 0.00% 119,086
2025-08-14 2025-08-12 11.010 10,826 +0 0.00% 119,194
2025-08-13 2025-08-11 10.860 10,826 +0 0.00% 117,570
2025-08-12 2025-08-08 10.570 10,826 +0 0.00% 114,431
2025-08-11 2025-08-07 10.350 10,826 +0 0.00% 112,049
2025-08-08 2025-08-06 10.300 10,826 +0 0.00% 111,508
2025-08-07 2025-08-05 10.400 10,826 +0 0.00% 112,590
2025-08-06 2025-08-04 10.470 10,826 +0 0.00% 113,348
2025-08-05 2025-08-01 9.890 10,826 +0 0.00% 107,069
2025-08-04 2025-07-31 10.780 10,826 +0 0.00% 116,704
2025-08-01 2025-07-30 10.640 10,826 +0 0.00% 115,189
2025-07-31 2025-07-29 10.560 10,826 +0 0.00% 114,323
2025-07-30 2025-07-28 10.540 10,826 +0 0.00% 114,106
2025-07-29 2025-07-25 10.240 10,826 +0 0.00% 110,858
2025-07-28 2025-07-24 10.220 10,826 +0 0.00% 110,642
2025-07-25 2025-07-23 10.680 10,826 +0 0.00% 115,622
2025-07-24 2025-07-22 10.600 10,826 +0 0.00% 114,756
2025-07-23 2025-07-21 10.500 10,826 +0 0.00% 113,673
2025-07-22 2025-07-18 10.340 10,826 +0 0.00% 111,941
2025-07-21 2025-07-17 10.300 10,826 +0 0.00% 111,508
2025-07-18 2025-07-16 10.020 10,826 +0 0.00% 108,477
2025-07-17 2025-07-15 10.580 10,826 +0 0.00% 114,539
2025-07-16 2025-07-14 9.890 10,826 +0 0.00% 107,069
2025-07-15 2025-07-11 9.910 10,826 +0 0.00% 107,286
2025-07-14 2025-07-10 9.720 10,826 +0 0.00% 105,229
2025-07-11 2025-07-09 9.900 10,826 +0 0.00% 107,177
2025-07-10 2025-07-08 9.700 10,826 +0 0.00% 105,012
2025-07-09 2025-07-07 9.700 10,826 +0 0.00% 105,012
2025-07-08 2025-07-04 9.500 10,826 +0 0.00% 102,847
2025-07-07 2025-07-03 9.370 10,826 +0 0.00% 101,440
2025-07-04 2025-07-02 9.342 10,826 +0 0.00% 101,132
2025-07-03 2025-06-30 9.321 10,826 +141 0.00% 100,913
2025-07-02 2025-06-27 9.109 10,685 +0 0.00% 97,325
2025-06-30 2025-06-26 9.038 10,685 +0 0.00% 96,567
2025-06-27 2025-06-25 9.706 10,685 +0 0.00% 103,712
2025-06-26 2025-06-24 9.737 10,685 +0 0.00% 104,037
2025-06-25 2025-06-23 9.767 10,685 +0 0.00% 104,362
2025-06-24 2025-06-20 9.899 10,685 +0 0.00% 105,769
2025-06-23 2025-06-19 9.919 10,685 +0 0.00% 105,986
2025-06-20 2025-06-18 9.828 10,685 +0 0.00% 105,011
2025-06-19 2025-06-17 9.625 10,685 +0 0.00% 102,846
2025-06-18 2025-06-16 9.899 10,685 +0 0.00% 105,769
2025-06-17 2025-06-13 9.909 10,685 +0 0.00% 105,877
2025-06-16 2025-06-12 9.818 10,685 +0 0.00% 104,903
2025-06-13 2025-06-11 9.423 10,685 +0 0.00% 100,681
2025-06-12 2025-06-10 9.949 10,685 +0 0.00% 106,310
2025-06-11 2025-06-09 9.727 10,685 +0 0.00% 103,929
2025-06-10 2025-06-06 9.564 10,685 +0 0.00% 102,197
2025-06-09 2025-06-05 9.261 10,685 +0 0.00% 98,949
2025-06-06 2025-06-04 9.554 10,685 +0 0.00% 102,088
2025-06-05 2025-06-03 9.048 10,685 +0 0.00% 96,675
2025-06-04 2025-06-02 8.794 10,685 +0 0.00% 93,969
2025-06-03 2025-05-30 8.501 10,685 +0 0.00% 90,829
2025-06-02 2025-05-29 8.470 10,685 +0 0.00% 90,505
2025-05-30 2025-05-28 8.683 10,685 +0 0.00% 92,778
2025-05-29 2025-05-27 8.764 10,685 +0 0.00% 93,644
2025-05-28 2025-05-26 8.713 10,685 +0 0.00% 93,103
2025-05-27 2025-05-23 8.805 10,685 +0 0.00% 94,077
2025-05-26 2025-05-22 8.632 10,685 +0 0.00% 92,237
2025-05-23 2025-05-21 8.359 10,685 +0 0.00% 89,314
2025-05-22 2025-05-20 7.954 10,685 +0 0.00% 84,983
2025-05-21 2025-05-19 7.842 10,685 +0 0.00% 83,792
2025-05-20 2025-05-16 7.700 10,685 +0 0.00% 82,277
2025-05-19 2025-05-15 6.687 10,685 +0 0.00% 71,451
2025-05-16 2025-05-14 8.308 10,685 +0 0.00% 88,772
2025-05-15 2025-05-13 7.872 10,685 +0 0.00% 84,117
2025-05-14 2025-05-12 7.457 10,685 +0 0.00% 79,679
2025-05-13 2025-05-09 7.244 10,685 +0 0.00% 77,405
2025-05-12 2025-05-08 7.204 10,685 +0 0.00% 76,972
2025-05-09 2025-05-07 6.991 10,685 +0 0.00% 74,699
2025-05-08 2025-05-06 6.829 10,685 +0 0.00% 72,967
2025-05-07 2025-05-02 6.606 10,685 +0 0.00% 70,585
2025-05-06 2025-04-30 6.403 10,685 +0 0.00% 68,420
2025-05-02 2025-04-29 6.383 10,685 +0 0.00% 68,203
2025-04-30 2025-04-28 6.272 10,685 +0 0.00% 67,012
2025-04-29 2025-04-25 6.282 10,685 +0 0.00% 67,121
2025-04-28 2025-04-24 6.079 10,685 +0 0.00% 64,955
2025-04-25 2025-04-23 6.079 10,685 +0 0.00% 64,955
2025-04-24 2025-04-22 5.887 10,685 +0 0.00% 62,898
2025-04-23 2025-04-17 5.826 10,685 +0 0.00% 62,249
2025-04-22 2025-04-16 5.573 10,685 +0 0.00% 59,542
2025-04-17 2025-04-15 5.522 10,685 +0 0.00% 59,001
2025-04-16 2025-04-14 5.127 10,685 +0 0.00% 54,779
2025-04-15 2025-04-11 4.803 10,685 +0 0.00% 51,315
2025-04-14 2025-04-10 4.904 10,685 +0 0.00% 52,397
2025-04-11 2025-04-09 4.559 10,685 +0 0.00% 48,717
2025-04-10 2025-04-08 4.407 10,685 +0 0.00% 47,093
2025-04-09 2025-04-07 4.154 10,685 +0 0.00% 44,386
2025-04-08 2025-04-03 4.448 10,685 +0 0.00% 47,526
2025-04-07 2025-04-02 4.509 10,685 +0 0.00% 48,175
2025-04-03 2025-04-01 4.235 10,685 +0 0.00% 45,252
2025-04-02 2025-03-31 4.154 10,685 +0 0.00% 44,386
2025-04-01 2025-03-28 4.661 10,685 +0 0.00% 49,799
2025-03-31 2025-03-27 4.559 10,685 +0 0.00% 48,717
2025-03-28 2025-03-26 4.053 10,685 +0 0.00% 43,304
2025-03-27 2025-03-25 4.002 10,685 +0 0.00% 42,762
2025-03-26 2025-03-24 3.901 10,685 +0 0.00% 41,680
2025-03-25 2025-03-21 3.749 10,685 +0 0.00% 40,056
2025-03-24 2025-03-20 3.759 10,685 +0 0.00% 40,164
2025-03-21 2025-03-19 3.951 10,685 +0 0.00% 42,221
2025-03-20 2025-03-18 3.982 10,685 +0 0.00% 42,546
2025-03-19 2025-03-17 4.053 10,685 +0 0.00% 43,304
2025-03-18 2025-03-14 4.154 10,685 +0 0.00% 44,386
2025-03-17 2025-03-13 4.083 10,685 +0 0.00% 43,628
2025-03-14 2025-03-12 3.992 10,685 +0 0.00% 42,654
2025-03-13 2025-03-11 3.931 10,685 +0 0.00% 42,004
2025-03-12 2025-03-10 3.921 10,685 +0 0.00% 41,896
2025-03-11 2025-03-07 3.911 10,685 +0 0.00% 41,788
2025-03-10 2025-03-06 3.810 10,685 +0 0.00% 40,705
2025-03-07 2025-03-05 3.830 10,685 +0 0.00% 40,922
2025-03-06 2025-03-04 3.739 10,685 +0 0.00% 39,948
2025-03-05 2025-03-03 3.749 10,685 +0 0.00% 40,056
2025-03-04 2025-02-28 3.749 10,685 +0 0.00% 40,056
2025-03-03 2025-02-27 3.799 10,685 +0 0.00% 40,597
2025-02-28 2025-02-26 3.729 10,685 +0 0.00% 39,839
2025-02-27 2025-02-25 3.698 10,685 +0 0.00% 39,515
2025-02-26 2025-02-24 3.698 10,685 +0 0.00% 39,515
2025-02-25 2025-02-21 3.597 10,685 +0 0.00% 38,432
2025-02-24 2025-02-20 3.587 10,685 +0 0.00% 38,324
2025-02-21 2025-02-19 3.647 10,685 +0 0.00% 38,973
2025-02-20 2025-02-18 3.647 10,685 +0 0.00% 38,973
2025-02-19 2025-02-17 3.495 10,685 +0 0.00% 37,349
2025-02-18 2025-02-14 3.729 10,685 +0 0.00% 39,839
2025-02-17 2025-02-13 3.698 10,685 +0 0.00% 39,515
2025-02-14 2025-02-12 3.658 10,685 +0 0.00% 39,082
2025-02-13 2025-02-11 3.556 10,685 +0 0.00% 37,999
2025-02-12 2025-02-10 3.698 10,685 +0 0.00% 39,515
2025-02-11 2025-02-07 3.688 10,685 +0 0.00% 39,406
2025-02-10 2025-02-06 3.769 10,685 +0 0.00% 40,272
2025-02-07 2025-02-05 3.799 10,685 +0 0.00% 40,597
2025-02-06 2025-02-04 3.729 10,685 +0 0.00% 39,839
2025-02-05 2025-02-03 3.739 10,685 +0 0.00% 39,948
2025-02-04 2025-01-28 3.708 10,685 +0 0.00% 39,623
2025-02-03 2025-01-24 3.658 10,685 +0 0.00% 39,082
2025-01-27 2025-01-23 3.587 10,685 +0 0.00% 38,324
2025-01-24 2025-01-22 3.506 10,685 +0 0.00% 37,458
2025-01-23 2025-01-21 3.344 10,685 +0 0.00% 35,725
2025-01-22 2025-01-20 3.242 10,685 +0 0.00% 34,643
2025-01-21 2025-01-17 3.212 10,685 +0 0.00% 34,318
2025-01-20 2025-01-16 3.212 10,685 +0 0.00% 34,318
2025-01-17 2025-01-15 3.192 10,685 +0 0.00% 34,102
2025-01-16 2025-01-14 3.192 10,685 +0 0.00% 34,102
2025-01-15 2025-01-13 3.060 10,685 +0 0.00% 32,694
2025-01-14 2025-01-10 3.040 10,685 +0 0.00% 32,478
2025-01-13 2025-01-09 3.141 10,685 +0 0.00% 33,560
2025-01-10 2025-01-08 3.121 10,685 +0 0.00% 33,344
2025-01-09 2025-01-07 3.161 10,685 +0 0.00% 33,777
2025-01-08 2025-01-06 3.100 10,685 +0 0.00% 33,127
2025-01-07 2025-01-03 3.060 10,685 +0 0.00% 32,694
2025-01-06 2025-01-02 3.090 10,685 +0 0.00% 33,019
2025-01-03 2024-12-31 3.121 10,685 +0 0.00% 33,344
2025-01-02 2024-12-27 3.141 10,685 +0 0.00% 33,560
2024-12-30 2024-12-24 3.141 10,685 +0 0.00% 33,560
2024-12-27 2024-12-20 3.090 10,685 +0 0.00% 33,019
2024-12-23 2024-12-19 3.040 10,685 +0 0.00% 32,478
2024-12-20 2024-12-18 3.070 10,685 +0 0.00% 32,802
2024-12-19 2024-12-17 3.121 10,685 +0 0.00% 33,344
2024-12-18 2024-12-16 3.090 10,685 +0 0.00% 33,019
2024-12-17 2024-12-13 3.141 10,685 +0 0.00% 33,560
2024-12-16 2024-12-12 3.161 10,685 +0 0.00% 33,777
2024-12-13 2024-12-11 3.171 10,685 +0 0.00% 33,885
2024-12-12 2024-12-10 3.161 10,685 +0 0.00% 33,777
2024-12-11 2024-12-09 3.141 10,685 +0 0.00% 33,560
2024-12-10 2024-12-06 3.110 10,685 +0 0.00% 33,236
2024-12-09 2024-12-05 3.100 10,685 +0 0.00% 33,127
2024-12-06 2024-12-04 3.040 10,685 +0 0.00% 32,478
2024-12-05 2024-12-03 3.029 10,685 +0 0.00% 32,369
2024-12-04 2024-12-02 3.090 10,685 +0 0.00% 33,019
2024-12-03 2024-11-29 3.100 10,685 +0 0.00% 33,127
2024-12-02 2024-11-28 3.100 10,685 +0 0.00% 33,127
2024-11-29 2024-11-27 3.100 10,685 +0 0.00% 33,127
2024-11-28 2024-11-26 3.060 10,685 +0 0.00% 32,694
2024-11-27 2024-11-25 2.959 10,685 +0 0.00% 31,612
2024-11-26 2024-11-22 3.029 10,685 +0 0.00% 32,369
2024-11-25 2024-11-21 3.090 10,685 +0 0.00% 33,019
2024-11-22 2024-11-20 3.040 10,685 +0 0.00% 32,478
2024-11-21 2024-11-19 3.040 10,685 +0 0.00% 32,478
2024-11-20 2024-11-18 2.918 10,685 +0 0.00% 31,179
2024-11-19 2024-11-15 2.948 10,685 +0 0.00% 31,503
2024-11-18 2024-11-14 2.908 10,685 +0 0.00% 31,070
2024-11-15 2024-11-13 2.969 10,685 +0 0.00% 31,720
2024-11-14 2024-11-12 2.989 10,685 +0 0.00% 31,936
2024-11-13 2024-11-11 2.979 10,685 +0 0.00% 31,828
2024-11-12 2024-11-08 2.999 10,685 +0 0.00% 32,045
2024-11-11 2024-11-07 3.009 10,685 +0 0.00% 32,153
2024-11-08 2024-11-06 2.959 10,685 +0 0.00% 31,612
2024-11-07 2024-11-05 2.979 10,685 +0 0.00% 31,828
2024-11-06 2024-11-04 2.989 10,685 +0 0.00% 31,936
2024-11-05 2024-11-01 2.959 10,685 +0 0.00% 31,612
2024-11-04 2024-10-31 2.989 10,685 +0 0.00% 31,936
2024-11-01 2024-10-30 2.877 10,685 +0 0.00% 30,746
2024-10-31 2024-10-29 2.877 10,685 +0 0.00% 30,746
2024-10-30 2024-10-28 2.857 10,685 +0 0.00% 30,529
2024-10-29 2024-10-25 2.807 10,685 +0 0.00% 29,988
2024-10-28 2024-10-24 2.867 10,685 +0 0.00% 30,637
2024-10-25 2024-10-23 2.857 10,685 +0 0.00% 30,529
2024-10-24 2024-10-22 2.857 10,685 +0 0.00% 30,529
2024-10-23 2024-10-21 2.796 10,685 +0 0.00% 29,879
2024-10-22 2024-10-18 2.786 10,685 +0 0.00% 29,771
2024-10-21 2024-10-17 2.746 10,685 +0 0.00% 29,338
2024-10-18 2024-10-16 2.766 10,685 +0 0.00% 29,555
2024-10-17 2024-10-15 2.725 10,685 +0 0.00% 29,122
2024-10-16 2024-10-14 2.736 10,685 +0 0.00% 29,230
2024-10-15 2024-10-10 2.715 10,685 +0 0.00% 29,013
2024-10-14 2024-10-09 2.736 10,685 +0 0.00% 29,230
2024-10-10 2024-10-08 2.725 10,685 +0 0.00% 29,122
2024-10-09 2024-10-07 2.867 10,685 +987 0.00% 30,637
2024-07-04 2024-07-02 2.700 9,698 +454 0.00% 26,185
2023-06-26 2023-06-21 2.262 9,244 +558 0.00% 20,914
2022-06-29 2022-06-27 3.006 8,686 +417 0.00% 26,113
2022-01-27 2022-01-25 3.125 8,269 -3 0.00% 25,842
2021-06-28 2021-06-24 2.575 8,272 -3,408 0.00% 21,302
2021-03-02 2021-02-26 2.676 11,680 -7,130 0.00% 31,258
2021-02-26 2021-02-24 2.676 18,810 +7,130 0.00% 50,339
2020-11-10 2020-11-06 1.818 11,680 -17,824 0.00% 21,232
2020-07-10 2020-07-08 1.969 29,504 -238 0.01% 58,101
2020-03-03 2020-02-28 2.626 29,742 -19,785 0.01% 78,093
2020-02-11 2020-02-07 2.676 49,527 -9,506 0.01% 132,542
2019-10-28 2019-10-24 2.525 59,033 -54,629 0.01% 149,040
2019-09-10 2019-09-06 2.575 113,662 +9,506 0.02% 292,700
2019-06-20 2019-06-18 2.929 104,156 +19,784 0.02% 305,035
2019-05-24 2019-05-22 3.131 84,372 -12 0.02% 264,136
2019-05-23 2019-05-21 3.131 84,384 +12 0.02% 264,173
2019-01-02 2018-12-27 2.575 84,372 -416 0.02% 217,273
2018-12-21 2018-12-19 2.626 84,788 -1,664 0.02% 222,625
2018-12-13 2018-12-11 2.626 86,452 -2,614 0.02% 226,995
2018-11-23 2018-11-21 2.676 89,066 -1,129 0.02% 238,355
2018-11-09 2018-11-07 2.828 90,195 -1 0.02% 255,040
2018-11-05 2018-11-01 2.777 90,196 -5,489 0.02% 250,488
2018-10-24 2018-10-22 2.828 95,685 -60 0.02% 270,563
2018-10-23 2018-10-19 2.777 95,745 -2,376 0.02% 265,898
2018-10-18 2018-10-15 2.777 98,121 -184,182 0.02% 272,497
2018-10-15 2018-10-11 2.828 282,303 -1,050,990 0.05% 798,253
2018-10-11 2018-10-09 2.929 1,333,293 -5 0.25% 3,904,727
2018-10-08 2018-10-04 3.080 1,333,298 -653 0.25% 4,106,711
2018-10-05 2018-10-03 3.232 1,333,951 -798,575 0.25% 4,310,790
2018-10-04 2018-10-02 3.232 2,132,526 -337 0.40% 6,891,462
2018-10-02 2018-09-27 3.434 2,132,863 -119 0.40% 7,323,336
2018-09-26 2018-09-21 3.585 2,132,982 -13 0.40% 7,646,851
2018-09-21 2018-09-19 3.737 2,132,995 -416 0.40% 7,970,005
2018-09-20 2018-09-18 3.585 2,133,411 -198 0.40% 7,648,389
2018-09-19 2018-09-17 3.585 2,133,609 -4 0.40% 7,649,098
2018-09-10 2018-09-06 3.838 2,133,613 -1,664 0.40% 8,187,783
2018-09-04 2018-08-31 4.039 2,135,277 -3,921 0.40% 8,625,440
2018-09-03 2018-08-30 4.090 2,139,198 -3 0.40% 8,749,295
2018-08-27 2018-08-23 3.888 2,139,201 -2,377 0.40% 8,317,243
2018-08-23 2018-08-21 3.888 2,141,578 -386,781 0.40% 8,326,485
2018-08-06 2018-08-02 4.494 2,528,359 -1,288 0.47% 11,362,288
2018-07-30 2018-07-26 4.746 2,529,647 -34,990 0.47% 12,006,733
2018-07-26 2018-07-24 4.494 2,564,637 -10,695 0.48% 11,525,319
2018-07-13 2018-07-11 4.090 2,575,332 +10,695 0.48% 10,533,078
2018-06-28 2018-06-26 5.049 2,564,637 -5,942 0.48% 12,949,797
2018-06-20 2018-06-15 5.150 2,570,579 -7,724 0.48% 13,239,396
2018-06-19 2018-06-14 5.150 2,578,303 +7,724 0.48% 13,279,178
2018-06-15 2018-06-13 4.999 2,570,579 -22,577 0.48% 12,850,002
2018-06-14 2018-06-12 4.595 2,593,156 -5,941 0.48% 11,915,358
2018-06-08 2018-06-06 4.544 2,599,097 +178,240 0.49% 11,811,419
2018-06-07 2018-06-05 4.544 2,420,857 +4,753 0.45% 11,001,419
2018-06-05 2018-06-01 4.393 2,416,104 -32,677 0.45% 10,613,825
2018-06-01 2018-05-30 3.181 2,448,781 +8,912 0.46% 7,789,822
2018-05-30 2018-05-28 3.484 2,439,869 -8,912 0.46% 8,500,660
2018-05-25 2018-05-23 3.434 2,448,781 -11,883 0.46% 8,408,062
2018-05-21 2018-05-17 2.878 2,460,664 +35,648 0.46% 7,082,136
2018-04-12 2018-04-10 3.686 2,425,016 -594 0.45% 8,938,703
2018-03-14 2018-03-12 4.090 2,425,610 +178,240 0.45% 9,920,717
2018-03-08 2018-03-06 4.140 2,247,370 -118,233 0.42% 9,305,195
2018-02-20 2018-02-13 4.342 2,365,603 -594 0.44% 10,272,529
2018-02-13 2018-02-09 4.292 2,366,197 -629 0.44% 10,155,630
2018-01-31 2018-01-29 4.847 2,366,826 -16,636 0.44% 11,472,937
2018-01-30 2018-01-26 4.847 2,383,462 -4,741 0.44% 11,553,579
2018-01-22 2018-01-18 4.948 2,388,203 +5,941 0.45% 11,817,739
2018-01-19 2018-01-17 4.948 2,382,262 -99,220 0.44% 11,788,340
2018-01-18 2018-01-16 5.100 2,481,482 +11,883 0.46% 12,655,216
2018-01-17 2018-01-15 5.100 2,469,599 +11,882 0.46% 12,594,614
2017-11-27 2017-11-23 5.150 2,457,717 -1,961 0.46% 12,658,117
2017-10-30 2017-10-26 5.251 2,459,678 +73,198 0.46% 12,916,613
2017-10-24 2017-10-20 5.302 2,386,480 +23,111 0.45% 12,652,728
2017-10-23 2017-10-19 5.251 2,363,369 +59,236 0.44% 12,410,862
2017-10-19 2017-10-17 5.403 2,304,133 +178 0.43% 12,448,826
2017-10-18 2017-10-16 5.453 2,303,955 +2,317 0.43% 12,564,199
2017-10-17 2017-10-13 5.453 2,301,638 +59,413 0.43% 12,551,564
2017-09-27 2017-09-25 5.807 2,242,225 -85,436 0.42% 13,020,093
2017-09-25 2017-09-21 5.554 2,327,661 -99,161 0.43% 12,928,540
2017-08-15 2017-08-11 5.049 2,426,822 -41,174 0.45% 12,253,918
2017-08-11 2017-08-09 5.251 2,467,996 -19,784 0.46% 12,960,294
2017-08-08 2017-08-04 5.352 2,487,780 -26,914 0.46% 13,315,421
2017-08-03 2017-08-01 5.150 2,514,694 -2,377 0.47% 12,951,569
2017-08-02 2017-07-31 5.150 2,517,071 -25,310 0.47% 12,963,811
2017-07-26 2017-07-24 5.403 2,542,381 -4,159 0.47% 13,736,038
2017-07-17 2017-07-13 5.655 2,546,540 -1,188 0.48% 14,401,429
2017-07-13 2017-07-11 5.655 2,547,728 -1,414 0.48% 14,408,147
2017-06-30 2017-06-28 5.655 2,549,142 +54,185 0.48% 14,416,144
2017-06-20 2017-06-16 5.756 2,494,957 +47,530 0.47% 14,361,671
2017-06-19 2017-06-15 6.261 2,447,427 +15,626 0.46% 15,323,871
2017-06-15 2017-06-13 6.463 2,431,801 +41,589 0.45% 15,717,196
2017-06-14 2017-06-12 6.564 2,390,212 +47,531 0.45% 15,689,779
2017-06-13 2017-06-09 6.564 2,342,681 +100,409 0.44% 15,377,777
2017-06-09 2017-06-07 6.615 2,242,272 +15,221 0.42% 14,831,895
2017-06-07 2017-06-05 6.665 2,227,051 +26,732 0.42% 14,843,665
2017-06-02 2017-05-31 6.615 2,200,319 +68,088 0.41% 14,554,390
2017-06-01 2017-05-29 6.766 2,132,231 +8,912 0.40% 14,427,003
2017-05-31 2017-05-26 6.766 2,123,319 +29,707 0.40% 14,366,703
2017-05-29 2017-05-25 6.766 2,093,612 +34,816 0.39% 14,165,701
2017-05-26 2017-05-24 6.766 2,058,796 +23,765 0.38% 13,930,130
2017-05-17 2017-05-15 6.665 2,035,031 +23,766 0.38% 13,563,820
2017-05-16 2017-05-12 6.716 2,011,265 -2 0.38% 13,506,972
2017-05-12 2017-05-10 6.615 2,011,267 +41,589 0.38% 13,303,873
2017-05-11 2017-05-09 6.716 1,969,678 +41,590 0.37% 13,227,688
2017-05-05 2017-05-02 6.918 1,928,088 -1 0.36% 13,337,809
2017-05-04 2017-04-28 6.918 1,928,089 +1,189 0.36% 13,337,815
2017-04-28 2017-04-26 7.069 1,926,900 -578,330 0.36% 13,621,479
2017-04-27 2017-04-25 7.069 2,505,230 -19,785 0.47% 17,709,761
2017-04-24 2017-04-20 6.615 2,525,015 +23,766 0.47% 16,702,148
2017-04-21 2017-04-19 6.665 2,501,249 +23,765 0.47% 16,671,241
2017-04-20 2017-04-18 6.665 2,477,484 +17,824 0.46% 16,512,843
2017-04-19 2017-04-13 6.766 2,459,660 +46,342 0.46% 16,642,438
2017-04-18 2017-04-12 6.766 2,413,318 +64,523 0.45% 16,328,881
2017-04-12 2017-04-10 6.867 2,348,795 +1,189 0.44% 16,129,507
2017-04-11 2017-04-07 6.867 2,347,606 +7,900 0.44% 16,121,342
2017-04-07 2017-04-05 6.968 2,339,706 +23,765 0.44% 16,303,372
2017-04-06 2017-04-03 7.019 2,315,941 +70,821 0.43% 16,254,715
2017-04-05 2017-03-31 7.423 2,245,120 -4,159 0.42% 16,664,564
2017-03-30 2017-03-28 7.372 2,249,279 -699,355 0.42% 16,581,860
2017-03-29 2017-03-27 7.473 2,948,634 -93,695 0.55% 22,035,334
2017-03-09 2017-03-07 7.170 3,042,329 -40,344 0.57% 21,813,813
2017-02-22 2017-02-20 7.271 3,082,673 +2,376 0.58% 22,414,395
2017-02-21 2017-02-17 7.170 3,080,297 +8,497 0.58% 22,086,047
2017-02-20 2017-02-16 7.221 3,071,800 +43,490 0.57% 22,180,229
2017-02-17 2017-02-15 7.473 3,028,310 +19,785 0.57% 22,630,758
2017-02-15 2017-02-13 7.625 3,008,525 +2,376 0.56% 22,938,638
2017-02-13 2017-02-09 7.473 3,006,149 -36,662 0.56% 22,465,148
2017-02-06 2017-02-02 6.867 3,042,811 +11,883 0.57% 20,895,412
2017-02-02 2017-01-27 6.968 3,030,928 +43,372 0.57% 21,119,896
2017-02-01 2017-01-25 6.968 2,987,556 +11,882 0.56% 20,817,674
2017-01-26 2017-01-24 6.968 2,975,674 +35,648 0.56% 20,734,879
2017-01-25 2017-01-23 6.918 2,940,026 +17,824 0.55% 20,338,026
2017-01-24 2017-01-20 6.968 2,922,202 +4,159 0.55% 20,362,279
2017-01-20 2017-01-18 6.918 2,918,043 +16,636 0.54% 20,185,956
2017-01-16 2017-01-12 6.867 2,901,407 +19,785 0.54% 19,924,371
2017-01-13 2017-01-11 7.019 2,881,622 +41,589 0.54% 20,225,016
2017-01-11 2017-01-09 7.019 2,840,033 +104,568 0.53% 19,933,118
2017-01-10 2017-01-06 7.221 2,735,465 +32,796 0.51% 19,751,690
2017-01-04 2016-12-30 7.170 2,702,669 +267,419 0.50% 19,378,416
2016-12-30 2016-12-28 6.867 2,435,250 -14,367 0.45% 16,723,205
2016-12-29 2016-12-23 6.817 2,449,617 +29,707 0.46% 16,698,175
2016-12-23 2016-12-21 6.817 2,419,910 +39,807 0.45% 16,495,673
2016-12-21 2016-12-19 6.968 2,380,103 +7,902 0.44% 16,584,863
2016-12-20 2016-12-16 7.069 2,372,201 +61,195 0.44% 16,769,364
2016-12-19 2016-12-15 7.271 2,311,006 -534 0.43% 16,803,534
2016-12-16 2016-12-14 7.322 2,311,540 +79,198 0.43% 16,924,135
2016-12-14 2016-12-12 7.372 2,232,342 -1,367 0.42% 16,456,999
2016-12-13 2016-12-09 7.625 2,233,709 +47,887 0.42% 17,031,018
2016-11-23 2016-11-21 8.584 2,185,822 -5,941 0.41% 18,762,935
2016-11-21 2016-11-17 8.887 2,191,763 -4,634 0.41% 19,477,953
2016-11-18 2016-11-16 9.089 2,196,397 -5,941 0.41% 19,962,752
2016-11-17 2016-11-15 8.432 2,202,338 +231,712 0.41% 18,571,095
2016-11-16 2016-11-14 8.432 1,970,626 +573,814 0.37% 16,617,196
2016-11-14 2016-11-10 7.372 1,396,812 +11,883 0.26% 10,297,407
2016-11-11 2016-11-09 6.918 1,384,929 +25,726 0.26% 9,580,433
2016-11-08 2016-11-04 6.918 1,359,203 +35,826 0.25% 9,402,470
2016-11-07 2016-11-03 7.019 1,323,377 +70,524 0.25% 9,288,283
2016-11-04 2016-11-02 6.918 1,252,853 +42,540 0.23% 8,666,779
2016-11-02 2016-10-31 6.867 1,210,313 +27,151 0.23% 8,311,390
2016-11-01 2016-10-28 6.918 1,183,162 -7,925 0.22% 8,184,683
2016-10-31 2016-10-27 7.069 1,191,087 +11,882 0.22% 8,419,932
2016-10-27 2016-10-25 7.221 1,179,205 +289,522 0.22% 8,514,564
2016-10-26 2016-10-24 7.271 889,683 +465,682 0.17% 6,468,966
2016-10-06 2016-10-04 7.221 424,001 +1,545 0.08% 3,061,540
2016-09-26 2016-09-22 7.322 422,456 -1,129 0.08% 3,093,047
2016-09-06 2016-09-02 6.817 423,585 +1,129 0.08% 2,887,430
2016-09-02 2016-08-31 7.170 422,456 -3,684 0.08% 3,029,053
2016-08-23 2016-08-19 7.019 426,140 -2,258 0.08% 2,990,916
2016-08-19 2016-08-17 7.221 428,398 -2,198 0.08% 3,093,289
2016-08-08 2016-08-04 6.867 430,596 +882 0.08% 2,956,963
2016-06-28 2016-06-24 7.019 429,714 -11,883 0.08% 3,016,000
2016-06-24 2016-06-22 7.120 441,597 +11,883 0.08% 3,143,998
2016-06-14 2016-06-10 7.899 429,714 -12,555 0.08% 3,394,187
2016-06-03 2016-06-01 7.555 442,269 -7,338 0.08% 3,341,470
2016-06-01 2016-05-30 7.604 449,607 -4,892 0.08% 3,418,968
2016-05-30 2016-05-26 7.653 454,499 +12,230 0.08% 3,478,467
2016-05-04 2016-04-29 8.733 442,269 -3,852 0.08% 3,862,218
2016-04-29 2016-04-27 8.536 446,121 +12,230 0.08% 3,808,310
2016-04-15 2016-04-13 7.457 433,891 -4,281 0.08% 3,235,598
2016-04-08 2016-04-06 7.359 438,172 +4,281 0.08% 3,224,528
2016-04-01 2016-03-30 7.653 433,891 +611 0.08% 3,320,745
2016-03-31 2016-03-29 7.653 433,280 +3,669 0.08% 3,316,069
2016-03-29 2016-03-23 8.144 429,611 -4,280 0.08% 3,498,757
2016-03-24 2016-03-22 8.095 433,891 +4,280 0.08% 3,512,327
2016-03-23 2016-03-21 8.144 429,611 -73,379 0.08% 3,498,757
2016-03-22 2016-03-18 7.506 502,990 +238,482 0.09% 3,775,558
2016-03-17 2016-03-15 7.850 264,508 -42,805 0.05% 2,076,295
2016-03-16 2016-03-14 8.291 307,313 +42,805 0.06% 2,547,991
2016-03-03 2016-03-01 11.186 264,508 -20,167 0.05% 2,958,721
2016-02-29 2016-02-25 10.940 284,675 -34,366 0.05% 3,114,473
2016-02-25 2016-02-23 10.401 319,041 -11,924 0.06% 3,318,277
2016-01-07 2016-01-05 9.616 330,965 -7,032 0.06% 3,182,500
2015-12-17 2015-12-15 8.438 337,997 -14,067 0.06% 2,852,145
2015-12-16 2015-12-14 8.831 352,064 +14,067 0.07% 3,109,027
2015-12-14 2015-12-10 7.899 337,997 -673 0.06% 2,669,741
2015-11-30 2015-11-26 8.586 338,670 +3,058 0.06% 2,907,670
2015-10-30 2015-10-28 9.272 335,612 -53,653 0.06% 3,111,929
2015-10-28 2015-10-26 9.125 389,265 -1,162 0.07% 3,552,128
2015-10-26 2015-10-22 9.223 390,427 +20,363 0.07% 3,601,041
2015-10-13 2015-10-09 9.616 370,064 -41 0.07% 3,558,469
2015-10-02 2015-09-29 9.518 370,105 -40 0.07% 3,522,549
2015-09-30 2015-09-25 10.057 370,145 +40 0.07% 3,722,683
2015-09-24 2015-09-22 10.303 370,105 +4,036 0.07% 3,813,068
2015-09-22 2015-09-18 10.695 366,069 -3,669 0.07% 3,915,162
2015-09-14 2015-09-10 10.057 369,738 +3,669 0.07% 3,718,590
2015-08-31 2015-08-27 9.763 366,069 +4,648 0.07% 3,573,933
2015-08-28 2015-08-26 10.303 361,421 +3,302 0.07% 3,723,600
2015-08-07 2015-08-05 11.186 358,119 +879 0.07% 4,005,830
2015-07-28 2015-07-24 10.597 357,240 -19,568 0.07% 3,785,682
2015-07-10 2015-07-08 10.597 376,808 -2,446 0.07% 3,993,045
2015-07-08 2015-07-06 11.382 379,254 -1,223 0.07% 4,316,666
2015-07-03 2015-06-30 12.265 380,477 +612 0.07% 4,666,580
2015-06-29 2015-06-25 12.756 379,865 +1,222 0.07% 4,845,437
2015-06-25 2015-06-23 13.246 378,643 -5,136 0.07% 5,015,613
2015-06-23 2015-06-19 13.982 383,779 +2,018 0.07% 5,366,071
2015-06-17 2015-06-15 14.473 381,761 +9,784 0.07% 5,525,148
2015-06-15 2015-06-11 14.237 371,977 -12,369 0.07% 5,295,949
2015-06-12 2015-06-10 13.755 384,346 -1,243 0.07% 5,286,557
2015-06-04 2015-06-02 14.961 385,589 +9,946 0.07% 5,768,887
2015-06-03 2015-06-01 14.961 375,643 -6,217 0.07% 5,620,083
2015-05-28 2015-05-26 13.272 381,860 -2,486 0.07% 5,068,070
2015-05-21 2015-05-19 13.031 384,346 +435 0.07% 5,008,318
2015-05-05 2015-04-30 12.307 383,911 +1,243 0.07% 4,724,724
2015-05-04 2015-04-29 13.031 382,668 +6,216 0.07% 4,986,452
2015-04-30 2015-04-28 13.031 376,452 -2,051 0.07% 4,905,453
2015-04-27 2015-04-23 10.859 378,503 -10,318 0.07% 4,110,149
2015-04-24 2015-04-22 11.004 388,821 +2,051 0.07% 4,278,488
2015-04-20 2015-04-16 11.197 386,770 +4,102 0.07% 4,330,584
2015-04-13 2015-04-09 10.859 382,668 -9,137 0.07% 4,155,377
2015-03-27 2015-03-25 11.149 391,805 +4,736 0.07% 4,368,051
2015-03-25 2015-03-23 11.245 387,069 -4,352 0.07% 4,352,613
2015-03-24 2015-03-20 11.197 391,421 +4,352 0.07% 4,382,661
2015-03-23 2015-03-19 11.390 387,069 -8,703 0.07% 4,408,655
2015-03-19 2015-03-17 10.811 395,772 -1,057 0.07% 4,278,572
2015-03-11 2015-03-09 10.135 396,829 +2,238 0.07% 4,021,874
2015-03-10 2015-03-06 11.052 394,591 +311 0.07% 4,361,023
2015-03-09 2015-03-05 11.390 394,280 -2,984 0.07% 4,490,787
2015-03-06 2015-03-04 12.017 397,264 -61,725 0.07% 4,774,021
2015-03-05 2015-03-03 12.307 458,989 -18,649 0.08% 5,648,696
2015-02-12 2015-02-10 11.438 477,638 +6,217 0.09% 5,463,274
2015-02-11 2015-02-09 11.824 471,421 -10,816 0.09% 5,574,177
2015-02-10 2015-02-06 11.438 482,237 -622 0.09% 5,515,877
2015-02-09 2015-02-05 11.293 482,859 -18,400 0.09% 5,453,081
2015-02-06 2015-02-04 11.004 501,259 -20,699 0.09% 5,515,727
2015-01-27 2015-01-23 11.052 521,958 -20,700 0.10% 5,768,684
2015-01-23 2015-01-21 11.052 542,658 -621 0.10% 5,997,461
2015-01-21 2015-01-19 10.762 543,279 -3,916 0.10% 5,847,006
2015-01-20 2015-01-16 10.618 547,195 -8,081 0.10% 5,809,925
2015-01-16 2015-01-14 10.087 555,276 -2,487 0.10% 5,600,940
2015-01-15 2015-01-13 9.845 557,763 -3,729 0.10% 5,491,432
2014-12-18 2014-12-16 9.122 561,492 +3,729 0.10% 5,121,664
2014-12-16 2014-12-12 9.459 557,763 -8 0.10% 5,276,082
2014-12-12 2014-12-10 9.701 557,771 +3,729 0.10% 5,410,753
2014-12-09 2014-12-05 9.797 554,042 -4,351 0.10% 5,428,058
2014-12-05 2014-12-03 9.797 558,393 -3,729 0.10% 5,470,685
2014-12-03 2014-12-01 9.411 562,122 +3,729 0.10% 5,290,186
2014-11-28 2014-11-26 9.652 558,393 -8,702 0.10% 5,389,838
2014-11-26 2014-11-24 9.604 567,095 +4,351 0.10% 5,446,464
2014-11-21 2014-11-19 9.459 562,744 +6,216 0.10% 5,323,199
2014-11-20 2014-11-18 9.266 556,528 -5,594 0.10% 5,156,963
2014-11-19 2014-11-17 8.880 562,122 +4,351 0.10% 4,991,765
2014-11-14 2014-11-12 8.542 557,771 -6,216 0.10% 4,764,693
2014-11-13 2014-11-11 8.687 563,987 +4,351 0.10% 4,899,450
2014-11-11 2014-11-07 8.687 559,636 +3,730 0.10% 4,861,652
2014-10-29 2014-10-27 9.315 555,906 +6,216 0.10% 5,178,028
2014-10-28 2014-10-24 9.604 549,690 +2,486 0.10% 5,279,304
2014-10-24 2014-10-22 9.990 547,204 -6,216 0.10% 5,466,701
2014-10-06 2014-09-30 9.508 553,420 +6,216 0.10% 5,261,709
2014-10-03 2014-09-29 9.749 547,204 +2,486 0.10% 5,334,655
2014-09-24 2014-09-22 9.749 544,718 -3,108 0.10% 5,310,419
2014-09-23 2014-09-19 9.990 547,826 -1,864 0.10% 5,472,915
2014-09-15 2014-09-11 10.569 549,690 -2,487 0.10% 5,809,887
2014-09-12 2014-09-10 10.521 552,177 -44,747 0.10% 5,809,524
2014-09-08 2014-09-04 9.990 596,924 -18,648 0.11% 5,963,416
2014-09-01 2014-08-28 9.942 615,572 -20,078 0.11% 6,120,005
2014-08-21 2014-08-19 10.232 635,650 +8,081 0.12% 6,503,687
2014-08-20 2014-08-18 10.521 627,569 -12,432 0.11% 6,602,733
2014-08-19 2014-08-15 10.425 640,001 +6,216 0.12% 6,671,756
2014-08-14 2014-08-12 10.618 633,785 -15,540 0.12% 6,729,307
2014-08-13 2014-08-11 10.473 649,325 -12,432 0.12% 6,800,292
2014-08-12 2014-08-08 10.425 661,757 +12,432 0.12% 6,898,553
2014-08-06 2014-08-04 10.569 649,325 -18,648 0.12% 6,862,968
2014-08-05 2014-08-01 10.473 667,973 -27,351 0.12% 6,995,590
2014-08-01 2014-07-30 10.714 695,324 -18,648 0.13% 7,449,822
2014-07-31 2014-07-29 10.811 713,972 -6,216 0.13% 7,718,536
2014-07-29 2014-07-25 10.618 720,188 +2,486 0.13% 7,646,704
2014-07-28 2014-07-24 11.004 717,702 -18,648 0.13% 7,897,411
2014-07-25 2014-07-23 10.811 736,350 +14,483 0.13% 7,960,458
2014-07-22 2014-07-18 10.425 721,867 -7,148 0.13% 7,525,176
2014-07-10 2014-07-08 9.652 729,015 -15,540 0.13% 7,036,751
2014-07-08 2014-07-04 9.604 744,555 +15,540 0.14% 7,150,816
2014-07-04 2014-07-02 9.604 729,015 -4,351 0.13% 7,001,567
2014-07-02 2014-06-27 9.556 733,366 -2,052 0.13% 7,007,961
2014-06-26 2014-06-24 9.170 735,418 +2,052 0.13% 6,743,628
2014-06-23 2014-06-19 9.266 733,366 -2 0.13% 6,795,599
2014-06-20 2014-06-18 9.073 733,368 -621 0.13% 6,654,042
2014-06-19 2014-06-17 8.977 733,989 +746 0.13% 6,588,829
2014-06-18 2014-06-16 9.170 733,243 +186 0.13% 6,723,683
2014-06-04 2014-05-30 9.508 733,057 +1,318 0.13% 6,969,630
2014-05-28 2014-05-26 9.652 731,739 -19,684 0.13% 7,063,044
2014-04-30 2014-04-28 10.425 751,423 -1,974,885 0.14% 7,833,286
2014-04-02 2014-03-31 11.052 2,726,308 +43,077 0.50% 30,131,179
2014-03-20 2014-03-18 10.907 2,683,231 +13,986 0.49% 29,266,597
2014-03-18 2014-03-14 11.728 2,669,245 -18,648 0.49% 31,304,044
2014-03-17 2014-03-13 11.921 2,687,893 +14,359 0.49% 32,041,634
2014-03-14 2014-03-12 11.728 2,673,534 +18,648 0.49% 31,354,344
2014-03-11 2014-03-07 11.486 2,654,886 +7,460 0.48% 30,494,995
2014-03-04 2014-02-28 11.293 2,647,426 -8,703 0.48% 29,898,226
2014-03-03 2014-02-27 11.390 2,656,129 -3,481 0.48% 30,252,892
2014-02-28 2014-02-26 10.907 2,659,610 +21,756 0.48% 29,008,958
2014-02-27 2014-02-25 11.052 2,637,854 +21,321 0.48% 29,153,585
2014-02-26 2014-02-24 11.583 2,616,533 +20,203 0.48% 30,307,016
2014-02-19 2014-02-17 10.569 2,596,330 -6,216 0.47% 27,441,619
2014-02-18 2014-02-14 10.135 2,602,546 +994 0.47% 26,376,881
2014-02-17 2014-02-13 9.604 2,601,552 -1,865 0.47% 24,985,688
2014-02-10 2014-02-06 9.508 2,603,417 -4,973 0.47% 24,752,307
2014-01-27 2014-01-23 9.508 2,608,390 +41,213 0.48% 24,799,589
2014-01-21 2014-01-17 8.977 2,567,177 +14,297 0.47% 23,044,882
2014-01-09 2014-01-07 9.315 2,552,880 +18,648 0.47% 23,778,992
2014-01-08 2014-01-06 9.652 2,534,232 +27,724 0.46% 24,461,444
2014-01-07 2014-01-03 8.928 2,506,508 +20,699 0.46% 22,379,303
2014-01-06 2014-01-02 9.073 2,485,809 +20,700 0.45% 22,554,403
2013-12-17 2013-12-13 10.135 2,465,109 -5,160 0.45% 24,983,953
2013-12-02 2013-11-28 10.521 2,470,269 -62 0.45% 25,990,011
2013-11-26 2013-11-22 10.762 2,470,331 -87,025 0.45% 26,586,780
2013-11-15 2013-11-13 10.521 2,557,356 +2,052 0.47% 26,906,265
2013-11-05 2013-11-01 11.197 2,555,304 -2 0.47% 28,611,214
2013-10-30 2013-10-28 11.438 2,555,306 -3,568 0.47% 29,227,858
2013-10-22 2013-10-18 11.100 2,558,874 +11,376 0.47% 28,404,194
2013-10-18 2013-10-16 10.859 2,547,498 -6 0.46% 27,663,180
2013-10-17 2013-10-15 10.376 2,547,504 +18,824 0.46% 26,433,767
2013-10-10 2013-10-08 11.342 2,528,680 +6,838 0.46% 28,679,228
2013-10-08 2013-10-04 11.679 2,521,842 -4,973 0.46% 29,453,639
2013-10-07 2013-10-03 11.728 2,526,815 +128,699 0.46% 29,633,670
2013-10-04 2013-10-02 11.728 2,398,116 -310 0.61% 28,124,330
2013-09-26 2013-09-24 12.548 2,398,426 -1,554 0.61% 30,095,766
2013-09-25 2013-09-23 12.548 2,399,980 -1,244 0.61% 30,115,266
2013-09-23 2013-09-18 11.390 2,401,224 -345 0.61% 27,349,564
2013-09-18 2013-09-16 11.438 2,401,569 -6,838 0.61% 27,469,398
2013-09-17 2013-09-13 10.569 2,408,407 +10,381 0.61% 25,455,388
2013-09-16 2013-09-12 11.052 2,398,026 +1,554 0.61% 26,503,004
2013-09-13 2013-09-11 11.004 2,396,472 -9,945 0.61% 26,370,170
2013-09-11 2013-09-09 11.100 2,406,417 +20,699 0.61% 26,711,880
2013-09-10 2013-09-06 11.197 2,385,718 -11,810 0.61% 26,712,394
2013-09-09 2013-09-05 11.486 2,397,528 -1,368 0.61% 27,538,886
2013-09-06 2013-09-04 11.149 2,398,896 +6,092 0.61% 26,744,170
2013-09-05 2013-09-03 11.535 2,392,804 -26,646 0.61% 27,600,106
2013-09-04 2013-09-02 11.514 2,419,450 +1,368 0.62% 27,857,415
2013-09-03 2013-08-30 11.940 2,418,082 -318,550 0.62% 28,872,836
2013-09-02 2013-08-29 11.727 2,736,632 +563 0.62% 32,092,939
2013-08-27 2013-08-23 12.154 2,736,069 -23,426 0.62% 33,253,112
2013-08-26 2013-08-22 12.367 2,759,495 -1,337 0.62% 34,126,206
2013-08-16 2013-08-13 12.154 2,760,832 +141 0.62% 33,554,072
2013-08-13 2013-08-09 11.940 2,760,691 -14,070 0.62% 32,963,721
2013-08-09 2013-08-07 11.088 2,774,761 +15,618 0.63% 30,765,170
2013-08-08 2013-08-06 11.301 2,759,143 +7,035 0.62% 31,180,314
2013-08-07 2013-08-05 11.727 2,752,108 +1,407 0.62% 32,274,428
2013-08-01 2013-07-30 11.514 2,750,701 +7,034 0.62% 31,671,421
2013-07-31 2013-07-29 11.301 2,743,667 -21,949 0.62% 31,005,423
2013-07-25 2013-07-23 11.088 2,765,616 +7,035 0.62% 30,663,775
2013-07-24 2013-07-22 11.088 2,758,581 -117,483 0.62% 30,585,775
2013-07-10 2013-07-08 10.661 2,876,064 -7,035 0.65% 30,661,892
2013-06-27 2013-06-25 10.661 2,883,099 -2,503 0.65% 30,736,892
2013-06-26 2013-06-24 11.301 2,885,602 -6,613 0.65% 32,609,392
2013-06-19 2013-06-17 12.580 2,892,215 +23,427 0.65% 36,384,213
2013-06-17 2013-06-13 12.367 2,868,788 +2,321 0.65% 35,477,814
2013-06-14 2013-06-11 12.580 2,866,467 -8,442 0.65% 36,060,302
2013-06-06 2013-06-04 13.646 2,874,909 +7,035 0.65% 39,231,460
2013-05-27 2013-05-23 13.433 2,867,874 +7,035 0.65% 38,523,968
2013-05-16 2013-05-14 14.925 2,860,839 +7,035 0.64% 42,699,408
2013-05-15 2013-05-13 15.139 2,853,804 -2,110 0.64% 43,202,899
2013-05-02 2013-04-29 15.778 2,855,914 -352 0.64% 45,061,666
2013-04-30 2013-04-26 16.205 2,856,266 +10,341 0.64% 46,285,253
2013-04-29 2013-04-25 15.352 2,845,925 +9,849 0.64% 43,690,433
2013-04-18 2013-04-16 14.499 2,836,076 +6,965 0.64% 41,120,385
2013-04-09 2013-04-05 16.418 2,829,111 -4,713 0.64% 46,448,438
2013-04-08 2013-04-03 17.058 2,833,824 -3,518 0.64% 48,338,510
2013-04-05 2013-04-02 17.271 2,837,342 -10,904 0.64% 49,003,500
2013-03-28 2013-03-26 17.271 2,848,246 -2,111 0.64% 49,191,823
2013-03-20 2013-03-18 16.844 2,850,357 +7,035 0.64% 48,012,768
2013-03-19 2013-03-15 17.058 2,843,322 -16,883 0.64% 48,500,524
2013-03-18 2013-03-14 17.058 2,860,205 -5,417 0.64% 48,788,509
2013-03-07 2013-03-05 17.697 2,865,622 +6,964 0.65% 50,713,945
2013-03-06 2013-03-04 17.911 2,858,658 -1,407 0.64% 51,200,227
2013-03-05 2013-03-01 17.697 2,860,065 -45,586 0.64% 50,615,601
2013-02-26 2013-02-22 18.337 2,905,651 +703 0.65% 53,280,992
2013-02-19 2013-02-15 19.403 2,904,948 -65,143 0.65% 56,365,083
2013-02-18 2013-02-14 18.977 2,970,091 +4,221 0.67% 56,362,489
2013-02-15 2013-02-08 18.763 2,965,870 -4,714 0.67% 55,650,002
2013-02-06 2013-02-04 19.403 2,970,584 -32,361 0.67% 57,638,627
2013-02-05 2013-02-01 19.830 3,002,945 -32,782 0.68% 59,547,115
2013-02-01 2013-01-30 18.124 3,035,727 -10,553 0.68% 55,018,917
2013-01-31 2013-01-29 17.271 3,046,280 +1,266 0.69% 52,612,051
2013-01-29 2013-01-25 17.271 3,045,014 +7,035 0.69% 52,590,186
2013-01-25 2013-01-23 17.484 3,037,979 -1,407 0.68% 53,116,447
2013-01-22 2013-01-18 17.911 3,039,386 -14,070 0.69% 54,437,170
2013-01-18 2013-01-16 17.058 3,053,456 +20,191 0.69% 52,084,926
2013-01-15 2013-01-11 16.631 3,033,265 +6,681 0.68% 50,447,001
2013-01-11 2013-01-09 17.484 3,026,584 +7,035 0.68% 52,917,215
2013-01-09 2013-01-07 16.418 3,019,549 -1,407 0.68% 49,575,055
2013-01-08 2013-01-04 16.631 3,020,956 +25,467 0.68% 50,242,287
2013-01-07 2013-01-03 16.418 2,995,489 +2,884 0.68% 49,180,037
2013-01-04 2013-01-02 15.565 2,992,605 -2,110 0.67% 46,580,340
2013-01-03 2012-12-31 15.565 2,994,715 +29,828 0.67% 46,613,183
2013-01-02 2012-12-27 15.565 2,964,887 +105,524 0.67% 46,148,905
2012-12-28 2012-12-24 15.352 2,859,363 +2,111 0.64% 43,896,732
2012-12-18 2012-12-14 15.565 2,857,252 +3,376 0.64% 44,473,551
2012-11-22 2012-11-20 14.925 2,853,876 -4,643 0.64% 42,595,482
2012-11-20 2012-11-16 14.925 2,858,519 -3,517 0.64% 42,664,781
2012-11-13 2012-11-09 15.352 2,862,036 +3,517 0.65% 43,937,768
2012-11-12 2012-11-08 15.778 2,858,519 -1,407 0.64% 45,102,769
2012-11-09 2012-11-07 15.778 2,859,926 -2,814 0.64% 45,124,969
2012-11-06 2012-11-02 15.565 2,862,740 +704 0.65% 44,558,972
2012-11-05 2012-11-01 15.139 2,862,036 +2,814 0.65% 43,327,521
2012-11-02 2012-10-31 15.778 2,859,222 +10,060 0.64% 45,113,861
2012-11-01 2012-10-30 15.139 2,849,162 +41,506 0.64% 43,132,625
2012-10-29 2012-10-25 14.073 2,807,656 -14,070 0.63% 39,511,019
2012-10-25 2012-10-22 14.286 2,821,726 -422 0.64% 40,310,672
2012-10-12 2012-10-10 14.073 2,822,148 -492 0.64% 39,714,959
2012-10-11 2012-10-09 14.712 2,822,640 -1,126 0.64% 41,527,423
2012-10-10 2012-10-08 15.565 2,823,766 +1,126 0.64% 43,952,336
2012-10-09 2012-10-05 14.286 2,822,640 +492 0.64% 40,323,729
2012-10-08 2012-10-04 13.433 2,822,148 -3,517 0.64% 37,909,734
2012-10-05 2012-10-03 12.580 2,825,665 +1,407 0.64% 35,547,010
2012-10-04 2012-09-28 14.286 2,824,258 +4,643 0.64% 40,346,844
2012-10-03 2012-09-27 13.433 2,819,615 +46,852 0.64% 37,875,708
2012-09-28 2012-09-26 12.793 2,772,763 +1,407 0.62% 35,472,712
2012-09-26 2012-09-24 13.859 2,771,356 +10,553 0.62% 38,409,272
2012-09-25 2012-09-21 15.139 2,760,803 +4,924 0.62% 41,794,984
2012-09-24 2012-09-20 16.205 2,755,879 +1,407 0.62% 44,658,500
2012-09-18 2012-09-14 17.271 2,754,472 +1,407 0.62% 47,572,259
2012-09-10 2012-09-06 16.205 2,753,065 -81,605 0.62% 44,612,900
2012-09-04 2012-08-31 15.139 2,834,670 +11,256 0.64% 42,913,235
2012-09-03 2012-08-30 15.352 2,823,414 +35,174 0.64% 43,344,845
2012-08-28 2012-08-24 16.205 2,788,240 +32,150 0.63% 45,182,904
2012-08-24 2012-08-22 16.205 2,756,090 +633 0.62% 44,661,920
2012-08-23 2012-08-21 16.418 2,755,457 +4,221 0.70% 45,239,184
2012-08-22 2012-08-20 16.418 2,751,236 +2,392 0.70% 45,169,883
2012-08-21 2012-08-17 15.992 2,748,844 +9,216 0.69% 43,958,388
2012-08-17 2012-08-15 18.550 2,739,628 +985 0.69% 50,820,771
2012-08-15 2012-08-13 19.190 2,738,643 -1,900 0.69% 52,554,309
2012-08-10 2012-08-08 17.697 2,740,543 +1,126 0.69% 48,500,377
2012-08-09 2012-08-07 17.697 2,739,417 +1,407 0.69% 48,480,449
2012-08-07 2012-08-03 18.124 2,738,010 +7,035 0.69% 49,623,153
2012-08-03 2012-08-01 18.763 2,730,975 +2,321 0.69% 51,242,557
2012-08-01 2012-07-30 20.043 2,728,654 +3,870 0.69% 54,689,849
2012-07-31 2012-07-27 20.043 2,724,784 -5,652 0.69% 54,612,283
2012-07-30 2012-07-26 20.469 2,730,436 -2,814 0.69% 55,889,939
2012-07-27 2012-07-25 19.830 2,733,250 +16,040 0.69% 54,199,178
2012-07-16 2012-07-12 19.616 2,717,210 +3,236 0.69% 53,301,745
2012-07-12 2012-07-10 19.403 2,713,974 -11,959 0.69% 52,659,590
2012-07-10 2012-07-06 19.403 2,725,933 +6,331 0.69% 52,891,632
2012-07-09 2012-07-05 19.403 2,719,602 +5,628 0.69% 52,768,791
2012-06-25 2012-06-21 18.337 2,713,974 -7,035 0.69% 49,766,206
2012-06-07 2012-06-05 17.911 2,721,009 +1,407 0.69% 48,734,853
2012-06-04 2012-05-31 18.124 2,719,602 -281 0.69% 49,289,530
2012-04-23 2012-04-19 19.616 2,719,883 +2,321 0.69% 53,354,180
2012-04-17 2012-04-13 19.616 2,717,562 -11,959 0.69% 53,308,650
2012-04-16 2012-04-12 18.977 2,729,521 -3,166 0.69% 51,797,267
2012-04-02 2012-03-29 20.256 2,732,687 +1,407 0.69% 55,353,348
2012-03-28 2012-03-26 20.043 2,731,280 -23,567 0.69% 54,742,481
2012-03-27 2012-03-23 20.256 2,754,847 +704 0.70% 55,802,221
2012-03-23 2012-03-21 20.682 2,754,143 -2,322 0.70% 56,962,444
2012-03-22 2012-03-20 21.322 2,756,465 +1,407 0.70% 58,773,680
2012-03-16 2012-03-14 22.175 2,755,058 -11,748 0.70% 61,093,426
2012-03-05 2012-03-01 22.601 2,766,806 -704 0.70% 62,533,822
2012-03-01 2012-02-28 22.601 2,767,510 +704 0.70% 62,549,733
2012-02-29 2012-02-27 23.028 2,766,806 +703 0.70% 63,713,705
2012-02-27 2012-02-23 22.601 2,766,103 +1,196 0.70% 62,517,933
2012-02-24 2012-02-22 23.454 2,764,907 -4,221 0.70% 64,849,049
2012-02-23 2012-02-21 23.028 2,769,128 +704 0.70% 63,767,176
2012-02-17 2012-02-15 22.601 2,768,424 -15,477 0.70% 62,570,391
2012-02-14 2012-02-10 22.601 2,783,901 +17,798 0.70% 62,920,194
2012-02-09 2012-02-07 20.256 2,766,103 +1,407 0.70% 56,030,223
2012-02-02 2012-01-31 20.469 2,764,696 -1,407 0.70% 56,591,215
2012-01-31 2012-01-27 21.109 2,766,103 +133,664 0.70% 58,389,390
2012-01-26 2012-01-19 20.469 2,632,439 +1,407 0.67% 53,884,015
2012-01-18 2012-01-16 20.256 2,631,032 -492 0.66% 53,294,223
2012-01-16 2012-01-12 20.896 2,631,524 +562 0.66% 54,987,479
2011-12-13 2011-12-09 19.616 2,630,962 +704 0.66% 51,609,874
2011-11-01 2011-10-28 20.469 2,630,258 +2,110 0.66% 53,839,372
2011-10-19 2011-10-17 20.043 2,628,148 +2,111 0.66% 52,675,428
2011-10-13 2011-10-11 20.469 2,626,037 +2,110 0.66% 53,752,971
2011-10-11 2011-10-07 17.911 2,623,927 -14,070 0.66% 46,996,058
2011-10-07 2011-10-04 15.139 2,637,997 +14,070 0.67% 39,935,860
2011-10-03 2011-09-28 18.124 2,623,927 -703 0.66% 47,555,535
2011-09-28 2011-09-26 16.205 2,624,630 +7,035 0.66% 42,531,635
2011-09-27 2011-09-23 18.763 2,617,595 -11,960 0.66% 49,115,155
2011-09-26 2011-09-22 20.043 2,629,555 +18,995 0.66% 52,703,628
2011-09-22 2011-09-20 21.749 2,610,560 +1,407 0.66% 56,775,929
2011-09-21 2011-09-19 22.601 2,609,153 -258,183 0.66% 58,970,636
2011-09-20 2011-09-16 23.454 2,867,336 -93,565 0.72% 67,251,453
2011-09-12 2011-09-08 24.307 2,960,901 +399 0.75% 71,971,265
2011-09-05 2011-09-01 24.734 2,960,502 -703 0.75% 73,224,050
2011-09-01 2011-08-30 23.881 2,961,205 -493 0.75% 70,715,871
2011-08-18 2011-08-16 24.307 2,961,698 +70,350 0.75% 71,990,638
2011-08-16 2011-08-12 23.881 2,891,348 -2,814 0.73% 69,047,632
2011-08-11 2011-08-09 23.028 2,894,162 -4,643 0.73% 66,646,445
2011-08-10 2011-08-08 23.881 2,898,805 -493 0.73% 69,225,711
2011-08-09 2011-08-05 23.028 2,899,298 -12,170 0.73% 66,764,717
2011-08-08 2011-08-04 24.734 2,911,468 +74,711 0.74% 72,011,260
2011-08-05 2011-08-03 24.734 2,836,757 +17,306 0.72% 70,163,383
2011-08-04 2011-08-02 25.587 2,819,451 +77,384 0.71% 72,140,010
2011-08-03 2011-08-01 26.439 2,742,067 +7,809 0.69% 72,498,688
2011-08-02 2011-07-29 26.439 2,734,258 +11,256 0.83% 72,292,222
2011-08-01 2011-07-28 26.439 2,723,002 +11,537 0.83% 71,994,620
2011-07-28 2011-07-26 28.145 2,711,465 +211 0.82% 76,314,723
2011-07-27 2011-07-25 28.145 2,711,254 -1,688 0.82% 76,308,784
2011-07-26 2011-07-22 26.866 2,712,942 +2,110 0.82% 72,885,553
2011-07-25 2011-07-21 27.292 2,710,832 +1,689 0.82% 73,984,880
2011-07-20 2011-07-18 28.572 2,709,143 +492 0.82% 77,404,663
2011-07-14 2011-07-12 26.439 2,708,651 -7,035 0.82% 71,615,188
2011-07-12 2011-07-08 27.292 2,715,686 +7,035 0.82% 74,117,357
2011-07-05 2011-06-30 26.866 2,708,651 +2,322 0.82% 72,770,271
2011-06-30 2011-06-28 27.719 2,706,329 -1,690 0.82% 75,016,076
2011-06-29 2011-06-27 27.719 2,708,019 +3,799 0.82% 75,062,921
2011-06-28 2011-06-24 28.572 2,704,220 +2,322 0.82% 77,264,005
2011-06-24 2011-06-22 28.145 2,701,898 -8,447 0.82% 76,045,458
2011-06-23 2011-06-21 27.719 2,710,345 +5,979 0.82% 75,127,394
2011-06-22 2011-06-20 26.866 2,704,366 +7,457 0.82% 72,655,151
2011-06-21 2011-06-17 28.998 2,696,909 +1,337 0.82% 78,205,194
2011-06-17 2011-06-15 29.425 2,695,572 -1,407 0.82% 79,315,930
2011-06-15 2011-06-13 28.998 2,696,979 -914 0.82% 78,207,224
2011-06-14 2011-06-10 28.998 2,697,893 +2,110 0.82% 78,233,728
2011-06-13 2011-06-09 29.851 2,695,783 -844 0.82% 80,471,735
2011-06-10 2011-06-08 29.851 2,696,627 +2,110 0.82% 80,496,929
2011-06-09 2011-06-07 30.704 2,694,517 -3,799 0.82% 82,732,056
2011-06-08 2011-06-03 28.572 2,698,316 +985 0.82% 77,095,318
2011-06-03 2011-06-01 29.851 2,697,331 +21,738 0.82% 80,517,944
2011-06-02 2011-05-31 30.704 2,675,593 +20,261 0.81% 82,151,016
2011-06-01 2011-05-30 29.425 2,655,332 +1,477 0.80% 78,131,887
2011-05-31 2011-05-27 28.145 2,653,855 +12,311 0.80% 74,693,278
2011-05-30 2011-05-26 28.572 2,641,544 +1,407 0.80% 75,473,249
2011-05-27 2011-05-25 26.866 2,640,137 +985 0.80% 70,929,583
2011-05-26 2011-05-24 26.439 2,639,152 +422 0.80% 69,777,674
2011-05-24 2011-05-20 26.013 2,638,730 +4,925 0.80% 68,641,250
2011-05-16 2011-05-12 25.587 2,633,805 -1,055 0.80% 67,389,970
2011-05-06 2011-05-04 25.587 2,634,860 -11,678 0.80% 67,416,964
2011-05-05 2011-05-03 26.013 2,646,538 +9,380 0.80% 68,844,359
2011-05-03 2011-04-28 25.587 2,637,158 +4,924 0.80% 67,475,762
2011-04-28 2011-04-26 26.013 2,632,234 -19,698 0.80% 68,472,270
2011-04-27 2011-04-21 26.013 2,651,932 -3,793 0.80% 68,984,673
2011-04-26 2011-04-20 25.160 2,655,725 +2,111 0.81% 66,818,313
2011-04-21 2011-04-19 24.307 2,653,614 -14,070 0.80% 64,501,973
2011-04-20 2011-04-18 24.734 2,667,684 -492 0.81% 65,981,589
2011-04-19 2011-04-15 24.734 2,668,176 +10,927 0.81% 65,993,758
2011-04-18 2011-04-14 24.734 2,657,249 +211 0.81% 65,723,493
2011-04-14 2011-04-12 24.307 2,657,038 +329 0.81% 64,585,201
2011-04-13 2011-04-11 24.307 2,656,709 +422 0.81% 64,577,204
2011-04-04 2011-03-31 24.307 2,656,287 -211 0.81% 64,566,946
2011-03-30 2011-03-28 24.307 2,656,498 -9,146 0.81% 64,572,075
2011-03-29 2011-03-25 24.307 2,665,644 -2,321 0.81% 64,794,389
2011-03-28 2011-03-24 23.028 2,667,965 -3,448 0.81% 61,437,606
2011-03-23 2011-03-21 22.175 2,671,413 -5,416 0.81% 59,238,598
2011-03-22 2011-03-18 21.322 2,676,829 +5,628 0.81% 57,075,671
2011-03-17 2011-03-15 23.028 2,671,201 +42,209 0.81% 61,512,124
2011-03-09 2011-03-07 23.881 2,628,992 -2,321 0.80% 62,782,367
2011-03-08 2011-03-04 23.881 2,631,313 +1,829 0.80% 62,837,794
2011-03-04 2011-03-02 23.028 2,629,484 +143,513 0.80% 60,551,469
2011-03-02 2011-02-28 23.881 2,485,971 +2,814 0.75% 59,366,915
2011-03-01 2011-02-25 24.307 2,483,157 -11,045 0.75% 60,358,638
2011-02-16 2011-02-14 24.734 2,494,202 +138,119 0.76% 61,690,744
2011-02-08 2011-02-02 25.587 2,356,083 -1,899 0.71% 60,284,023
2011-01-26 2011-01-24 23.881 2,357,982 +4,643 0.71% 56,310,438
2011-01-18 2011-01-14 25.160 2,353,339 -1,688 0.71% 59,210,250
2011-01-12 2011-01-10 24.734 2,355,027 -2,533 0.71% 58,248,437
2011-01-11 2011-01-07 25.160 2,357,560 -563 0.71% 59,316,451
2011-01-10 2011-01-06 25.587 2,358,123 -1,407 0.71% 60,336,220
2011-01-07 2011-01-05 26.439 2,359,530 +2,111 0.72% 62,384,628
2011-01-06 2011-01-04 26.866 2,357,419 -2,322 0.71% 63,334,117
2011-01-05 2011-01-03 26.439 2,359,741 +844 0.72% 62,390,206
2011-01-04 2010-12-31 26.013 2,358,897 +161,663 0.72% 61,361,958
2010-12-30 2010-12-28 25.160 2,197,234 +1,407 0.67% 55,282,633
2010-12-29 2010-12-24 26.013 2,195,827 -6,190 0.67% 57,120,020
2010-12-28 2010-12-22 25.587 2,202,017 -2,322 0.67% 56,342,007
2010-12-23 2010-12-21 25.587 2,204,339 -2,321 0.67% 56,401,419
2010-12-22 2010-12-20 25.160 2,206,660 +844 0.67% 55,519,792
2010-12-21 2010-12-17 25.160 2,205,816 +2,532 0.67% 55,498,557
2010-12-17 2010-12-15 25.587 2,203,284 -16,180 0.67% 56,374,425
2010-12-16 2010-12-14 26.439 2,219,464 -14,703 0.67% 58,681,362
2010-12-15 2010-12-13 24.307 2,234,167 -493 0.68% 54,306,384
2010-12-14 2010-12-10 23.028 2,234,660 +3,518 0.68% 51,459,506
2010-12-10 2010-12-08 23.028 2,231,142 +9,145 0.68% 51,378,493
2010-12-08 2010-12-06 23.028 2,221,997 -1,407 0.67% 51,167,903
2010-12-07 2010-12-03 23.454 2,223,404 +13,507 0.67% 52,148,457
2010-12-06 2010-12-02 23.881 2,209,897 -15,265 0.67% 52,774,054
2010-12-02 2010-11-30 21.749 2,225,162 -11,397 0.67% 48,394,076
2010-11-30 2010-11-26 21.322 2,236,559 -645 0.68% 47,688,181
2010-11-25 2010-11-23 21.749 2,237,204 -352 0.68% 48,655,972
2010-11-23 2010-11-19 21.322 2,237,556 -2,110 0.68% 47,709,439
2010-11-22 2010-11-18 21.322 2,239,666 +2,110 0.68% 47,754,429
2010-11-17 2010-11-15 21.109 2,237,556 -2,321 0.68% 47,232,345
2010-11-15 2010-11-11 22.175 2,239,877 -73,867 0.68% 49,669,285
2010-11-12 2010-11-10 23.028 2,313,744 -7,316 0.70% 53,280,643
2010-11-10 2010-11-08 22.175 2,321,060 -26,522 0.70% 51,469,518
2010-11-08 2010-11-04 20.682 2,347,582 -704 0.71% 48,553,764
2010-11-03 2010-11-01 20.682 2,348,286 +915 0.71% 48,568,324
2010-10-22 2010-10-20 19.830 2,347,371 +187,622 0.71% 46,547,363
2010-10-21 2010-10-19 20.682 2,159,749 +2,321 0.65% 44,668,916
2010-10-20 2010-10-18 20.256 2,157,428 -3,798 0.65% 43,700,893
2010-10-19 2010-10-15 21.749 2,161,226 -1,196 0.66% 47,003,560
2010-10-18 2010-10-14 22.601 2,162,422 -2,955 0.66% 48,873,868
2010-10-15 2010-10-13 22.175 2,165,377 -492 0.66% 48,017,247
2010-10-14 2010-10-12 22.175 2,165,869 -50,371 0.66% 48,028,157
2010-10-13 2010-10-11 22.175 2,216,240 +8,372 0.67% 49,145,134
2010-10-11 2010-10-07 22.601 2,207,868 -5,065 0.67% 49,901,014
2010-10-08 2010-10-06 22.601 2,212,933 -1,407 0.67% 50,015,490
2010-10-07 2010-10-05 22.175 2,214,340 -1,407 0.67% 49,103,002
2010-10-06 2010-10-04 21.749 2,215,747 +4,643 0.67% 48,189,314
2010-10-05 2010-09-30 22.175 2,211,104 +1,407 0.67% 49,031,244
2010-10-04 2010-09-29 22.601 2,209,697 -11,678 0.67% 49,942,352
2010-09-30 2010-09-28 21.749 2,221,375 -915 0.67% 48,311,714
2010-09-29 2010-09-27 22.601 2,222,290 -703 0.67% 50,226,972
2010-09-28 2010-09-24 22.175 2,222,993 -25,396 0.67% 49,294,882
2010-09-27 2010-09-22 20.896 2,248,389 -26,663 0.68% 46,981,613
2010-09-24 2010-09-21 19.190 2,275,052 -6,331 0.69% 43,658,040
2010-09-22 2010-09-20 18.977 2,281,383 -4,995 0.69% 43,293,092
2010-09-21 2010-09-17 19.190 2,286,378 -3,447 0.69% 43,875,385
2010-09-20 2010-09-16 18.550 2,289,825 -1,267 0.69% 42,476,815
2010-09-17 2010-09-15 18.763 2,291,092 +4,221 0.69% 42,988,827
2010-09-15 2010-09-13 18.124 2,286,871 -773 0.69% 41,446,799
2010-09-13 2010-09-09 18.337 2,287,644 +773 0.69% 41,948,583
2010-09-10 2010-09-08 17.911 2,286,871 +22,723 0.69% 40,959,189
2010-09-09 2010-09-07 18.124 2,264,148 -2,462 0.69% 41,034,971
2010-09-08 2010-09-06 16.418 2,266,610 -1,407 0.69% 37,213,278
2010-09-06 2010-09-02 15.992 2,268,017 +2,111 0.69% 36,269,199
2010-09-03 2010-09-01 16.205 2,265,906 +2,321 0.69% 36,718,580
2010-08-30 2010-08-26 16.631 2,263,585 -4,315 0.69% 37,646,257
2010-08-25 2010-08-23 16.205 2,267,900 +109,253 0.69% 36,750,893
2010-08-20 2010-08-18 15.992 2,158,647 +1,407 0.65% 34,520,199
2010-08-18 2010-08-16 16.205 2,157,240 +140,699 0.65% 34,957,668
2010-08-16 2010-08-12 16.418 2,016,541 +6,453 0.61% 33,107,637
2010-08-12 2010-08-10 16.631 2,010,088 +6,964 0.61% 33,430,284
2010-08-11 2010-08-09 17.058 2,003,124 -3,517 0.61% 34,168,681
2010-08-06 2010-08-04 16.631 2,006,641 -6,332 0.61% 33,372,957
2010-07-29 2010-07-27 17.271 2,012,973 -5,979 0.61% 34,765,891
2010-07-28 2010-07-26 15.992 2,018,952 +4,643 0.61% 32,286,254
2010-07-27 2010-07-23 15.139 2,014,309 -4,221 0.61% 30,494,031
2010-07-23 2010-07-21 15.352 2,018,530 +7,949 0.61% 30,988,325
2010-07-22 2010-07-20 16.418 2,010,581 +2,322 0.61% 33,009,785
2010-07-21 2010-07-19 16.418 2,008,259 +15,969 0.61% 32,971,662
2010-07-16 2010-07-14 17.697 1,992,290 +2,111 0.60% 35,258,274
2010-07-15 2010-07-13 17.697 1,990,179 +1,407 0.60% 35,220,915
2010-07-09 2010-07-07 17.484 1,988,772 -11,749 0.60% 34,771,966
2010-07-02 2010-06-29 18.550 2,000,521 -1,407 0.61% 37,110,155
2010-06-30 2010-06-28 18.337 2,001,928 +2,814 0.61% 36,709,401
2010-06-29 2010-06-25 18.550 1,999,114 -2,110 0.61% 37,084,055
2010-06-28 2010-06-24 18.977 2,001,224 +2,110 0.61% 37,976,602
2010-06-25 2010-06-23 18.977 1,999,114 +6,261 0.61% 37,936,562
2010-06-22 2010-06-18 19.403 1,992,853 +11,749 0.60% 38,667,586
2010-06-21 2010-06-17 18.977 1,981,104 +281 0.60% 37,594,791
2010-06-14 2010-06-10 18.550 1,980,823 -17,001 0.60% 36,744,752
2010-06-11 2010-06-09 18.550 1,997,824 -4,925 0.61% 37,060,125
2010-06-09 2010-06-07 18.124 2,002,749 +1,126 0.61% 36,297,428
2010-06-04 2010-06-02 18.763 2,001,623 +16,602 0.61% 37,557,386
2010-06-03 2010-06-01 18.977 1,985,021 +1,126 0.60% 37,669,123
2010-06-01 2010-05-28 19.830 1,983,895 +1,407 0.60% 39,339,789
2010-05-31 2010-05-27 20.256 1,982,488 +2,322 0.60% 40,157,306
2010-05-28 2010-05-26 21.109 1,980,166 -13,367 0.60% 41,799,125
2010-05-27 2010-05-25 18.124 1,993,533 +8,442 0.60% 36,130,399
2010-05-25 2010-05-20 19.190 1,985,091 +4,221 0.60% 38,093,715
2010-05-24 2010-05-19 19.616 1,980,870 -1,196 0.60% 38,857,441
2010-05-20 2010-05-18 20.256 1,982,066 -7,035 0.60% 40,148,758
2010-05-19 2010-05-17 20.043 1,989,101 -11,748 0.60% 39,867,141
2010-05-18 2010-05-14 20.896 2,000,849 +2,814 0.61% 41,809,097
2010-05-17 2010-05-13 20.256 1,998,035 -2,814 0.61% 40,472,226
2010-05-14 2010-05-12 19.190 2,000,849 +5,628 0.61% 38,396,110
2010-05-13 2010-05-11 19.190 1,995,221 +8,442 0.60% 38,288,109
2010-05-11 2010-05-07 18.550 1,986,779 +91,454 0.60% 36,855,237
2010-05-03 2010-04-29 20.256 1,895,325 -1,548 0.57% 38,391,731
2010-04-30 2010-04-28 20.682 1,896,873 -492 0.58% 39,231,994
2010-04-29 2010-04-27 20.682 1,897,365 +8,864 0.58% 39,242,170
2010-04-26 2010-04-22 20.682 1,888,501 +71,967 0.57% 39,058,841
2010-04-23 2010-04-21 20.469 1,816,534 +12,804 0.55% 37,183,063
2010-04-19 2010-04-15 21.322 1,803,730 -1,618 0.55% 38,459,349
2010-04-15 2010-04-13 21.322 1,805,348 +2,322 0.55% 38,493,848
2010-04-13 2010-04-09 21.322 1,803,026 +2,321 0.55% 38,444,338
2010-04-12 2010-04-08 21.322 1,800,705 -2,814 0.55% 38,394,849
2010-04-09 2010-04-07 21.322 1,803,519 -1,055 0.55% 38,454,850
2010-04-07 2010-03-31 21.109 1,804,574 -44,320 0.55% 38,092,571
2010-03-31 2010-03-29 21.749 1,848,894 +703 0.56% 40,210,788
2010-03-30 2010-03-26 22.175 1,848,191 +1,900 0.56% 40,983,646
2010-03-29 2010-03-25 21.749 1,846,291 +3,095 0.56% 40,154,176
2010-03-26 2010-03-24 22.601 1,843,196 +1,759 0.56% 41,658,899
2010-03-25 2010-03-23 22.601 1,841,437 -4,432 0.56% 41,619,143
2010-03-24 2010-03-22 22.601 1,845,869 -1,407 0.56% 41,719,312
2010-03-22 2010-03-18 23.454 1,847,276 +422 0.56% 43,326,626
2010-03-19 2010-03-17 22.601 1,846,854 +3,517 0.56% 41,741,575
2010-03-18 2010-03-16 22.601 1,843,337 -1,055 0.56% 41,662,085
2010-03-15 2010-03-11 23.454 1,844,392 -4,268 0.56% 43,258,984
2010-03-12 2010-03-10 22.601 1,848,660 -8,512 0.56% 41,782,393
2010-03-10 2010-03-08 22.601 1,857,172 +2,181 0.56% 41,974,776
2010-03-08 2010-03-04 22.175 1,854,991 +352 0.56% 41,134,436
2010-03-05 2010-03-03 22.601 1,854,639 +1,055 0.56% 41,917,527
2010-03-03 2010-03-01 20.896 1,853,584 +47,134 0.56% 38,731,895
2010-03-01 2010-02-25 20.896 1,806,450 -3,377 0.55% 37,746,998
2010-02-26 2010-02-24 20.682 1,809,827 -10,834 0.55% 37,431,669
2010-02-25 2010-02-23 21.109 1,820,661 -14,070 0.55% 38,432,150
2010-02-23 2010-02-19 20.469 1,834,731 -8,160 0.56% 37,555,542
2010-02-22 2010-02-18 20.896 1,842,891 +5,065 0.56% 38,508,458
2010-02-19 2010-02-17 20.682 1,837,826 -563 0.56% 38,010,757
2010-02-18 2010-02-12 20.682 1,838,389 -5,757 0.56% 38,022,402
2010-02-11 2010-02-09 20.256 1,844,146 -15,125 0.56% 37,355,048
2010-02-10 2010-02-08 20.043 1,859,271 +704 0.56% 37,264,985
2010-02-09 2010-02-05 20.256 1,858,567 +3,400 0.56% 37,647,160
2010-02-08 2010-02-04 20.682 1,855,167 -2,111 0.56% 38,369,412
2010-02-05 2010-02-03 20.043 1,857,278 -2,462 0.56% 37,225,039
2010-02-04 2010-02-02 19.830 1,859,740 +14,070 0.56% 36,877,849
2010-02-03 2010-02-01 19.830 1,845,670 +5,276 0.56% 36,598,847
2010-02-02 2010-01-29 20.043 1,840,394 -2,462 0.56% 36,886,637
2010-02-01 2010-01-28 20.256 1,842,856 -16,532 0.56% 37,328,918
2010-01-29 2010-01-27 20.043 1,859,388 +96,238 0.56% 37,267,330
2010-01-28 2010-01-26 20.256 1,763,150 +2,040 0.53% 35,714,392
2010-01-27 2010-01-25 20.896 1,761,110 +8,090 0.53% 36,799,588
2010-01-26 2010-01-22 20.256 1,753,020 -13,296 0.53% 35,509,199
2010-01-25 2010-01-21 20.896 1,766,316 +774 0.54% 36,908,371
2010-01-22 2010-01-20 21.322 1,765,542 -5,346 0.54% 37,645,100
2010-01-21 2010-01-19 21.322 1,770,888 +7,316 0.54% 37,759,088
2010-01-19 2010-01-15 21.749 1,763,572 -28,843 0.53% 38,355,157
2010-01-18 2010-01-14 22.175 1,792,415 +12,663 0.54% 39,746,813
2010-01-15 2010-01-13 21.749 1,779,752 -2,322 0.54% 38,707,049
2010-01-14 2010-01-12 22.175 1,782,074 -7,738 0.54% 39,517,501
2010-01-13 2010-01-11 22.601 1,789,812 +70,349 0.54% 40,452,343
2010-01-12 2010-01-08 22.175 1,719,463 +3,987 0.52% 38,129,102
2010-01-11 2010-01-07 22.601 1,715,476 -20,824 0.52% 38,772,242
2010-01-08 2010-01-06 22.601 1,736,300 -3,236 0.53% 39,242,894
2010-01-07 2010-01-05 21.109 1,739,536 -49,245 0.53% 36,719,691
2010-01-05 2009-12-31 20.896 1,788,781 -2,321 0.54% 37,377,792
2010-01-04 2009-12-29 20.682 1,791,102 +6,753 0.54% 37,044,390
2009-12-30 2009-12-28 20.896 1,784,349 +22,020 0.54% 37,285,183
2009-12-23 2009-12-21 20.043 1,762,329 +703 0.53% 35,321,996
2009-12-22 2009-12-18 20.469 1,761,626 -75,485 0.53% 36,059,138
2009-12-21 2009-12-17 20.682 1,837,111 -1,970 0.56% 37,995,969
2009-12-18 2009-12-16 20.682 1,839,081 -13,858 0.56% 38,036,714
2009-12-17 2009-12-15 21.322 1,852,939 -49,597 0.56% 39,508,589
2009-12-16 2009-12-14 21.322 1,902,536 +352 0.58% 40,566,102
2009-12-15 2009-12-11 21.322 1,902,184 +2,462 0.58% 40,558,597
2009-12-14 2009-12-10 20.682 1,899,722 -7,457 0.58% 39,290,919
2009-12-11 2009-12-09 20.896 1,907,179 +13,367 0.58% 39,851,799
2009-12-10 2009-12-08 20.896 1,893,812 -2,181 0.57% 39,572,486
2009-12-08 2009-12-04 22.175 1,895,993 +42,209 0.57% 42,043,655
2009-12-07 2009-12-03 22.175 1,853,784 -8,512 0.56% 41,107,671
2009-12-04 2009-12-02 21.749 1,862,296 +2,814 0.56% 40,502,262
2009-12-03 2009-12-01 21.322 1,859,482 -12,100 0.56% 39,648,100
2009-12-02 2009-11-30 21.322 1,871,582 +422 0.57% 39,906,097
2009-12-01 2009-11-27 20.896 1,871,160 +110,543 0.57% 39,099,157
2009-11-30 2009-11-26 21.749 1,760,617 +71,615 0.53% 38,290,890
2009-11-27 2009-11-25 22.601 1,689,002 +78,510 0.51% 38,173,891
2009-11-26 2009-11-24 23.028 1,610,492 -18,713 0.49% 37,086,233
2009-11-25 2009-11-23 23.028 1,629,205 +1,759 0.49% 37,517,154
2009-11-23 2009-11-19 22.601 1,627,446 -1,759 0.49% 36,782,636
2009-11-20 2009-11-18 23.028 1,629,205 +6,613 0.49% 37,517,154
2009-11-19 2009-11-17 23.454 1,622,592 -54,169 0.49% 38,056,813
2009-11-18 2009-11-16 22.601 1,676,761 -4,713 0.51% 37,897,227
2009-11-17 2009-11-13 23.454 1,681,474 +48,541 0.51% 39,437,851
2009-11-16 2009-11-12 23.028 1,632,933 +2,321 0.50% 37,603,002
2009-11-13 2009-11-11 23.881 1,630,612 -65,073 0.49% 38,940,279
2009-11-12 2009-11-10 22.175 1,695,685 +47,627 0.51% 37,601,824
2009-11-11 2009-11-09 22.175 1,648,058 -10,482 0.50% 36,545,695
2009-11-10 2009-11-06 21.322 1,658,540 -1,126 0.50% 35,363,590
2009-11-09 2009-11-05 21.322 1,659,666 +1,688 0.50% 35,387,599
2009-11-06 2009-11-04 21.749 1,657,978 -5,627 0.50% 36,058,639
2009-11-05 2009-11-03 21.109 1,663,605 -6,543 0.50% 35,116,871
2009-11-04 2009-11-02 21.322 1,670,148 +915 0.51% 35,611,097
2009-11-03 2009-10-30 20.896 1,669,233 -10,764 0.51% 34,879,756
2009-11-02 2009-10-29 20.256 1,679,997 -2,392 0.51% 34,030,044
2009-10-30 2009-10-28 21.109 1,682,389 +2,111 0.51% 35,513,380
2009-10-29 2009-10-27 21.749 1,680,278 -207,953 0.51% 36,543,632
2009-10-28 2009-10-23 22.175 1,888,231 -416,540 0.57% 41,871,533
2009-10-27 2009-10-22 23.028 2,304,771 -13,507 0.70% 53,074,014
2009-10-23 2009-10-21 20.682 2,318,278 +7,035 0.70% 47,947,685
2009-10-22 2009-10-20 20.469 2,311,243 +141 0.70% 47,309,378
2009-10-21 2009-10-19 20.256 2,311,102 -24,130 0.70% 46,813,716
2009-10-19 2009-10-15 19.830 2,335,232 +4,502 0.71% 46,306,652
2009-10-15 2009-10-13 20.043 2,330,730 +1,196 0.71% 46,714,340
2009-10-14 2009-10-12 19.403 2,329,534 -3,095 0.71% 45,200,251
2009-10-13 2009-10-09 20.043 2,332,629 +11,256 0.71% 46,752,401
2009-10-12 2009-10-08 20.043 2,321,373 +13,226 0.70% 46,526,800
2009-10-09 2009-10-07 20.682 2,308,147 -7,106 0.70% 47,738,151
2009-10-08 2009-10-06 18.124 2,315,253 -281 0.70% 41,961,188
2009-10-07 2009-10-05 18.337 2,315,534 +23,848 0.70% 42,460,002
2009-10-06 2009-10-02 18.763 2,291,686 +2,111 0.69% 42,999,973
2009-10-05 2009-09-30 19.616 2,289,575 -24,341 0.69% 44,913,107
2009-10-02 2009-09-29 18.977 2,313,916 +39,888 0.70% 43,910,461
2009-09-30 2009-09-28 18.763 2,274,028 +24,974 0.69% 42,668,648
2009-09-29 2009-09-25 19.830 2,249,054 -3,236 0.68% 44,597,779
2009-09-28 2009-09-24 19.616 2,252,290 +3,377 0.68% 44,181,711
2009-09-25 2009-09-23 20.469 2,248,913 +1,618 0.68% 46,033,531
2009-09-24 2009-09-22 20.043 2,247,295 -28,632 0.68% 45,042,070
2009-09-23 2009-09-21 20.256 2,275,927 +3,236 0.69% 46,101,211
2009-09-22 2009-09-18 20.896 2,272,691 -6,543 0.69% 47,489,420
2009-09-21 2009-09-17 21.109 2,279,234 -703 0.69% 48,112,122
2009-09-18 2009-09-16 21.322 2,279,937 -8,442 0.69% 48,613,092
2009-09-17 2009-09-15 21.322 2,288,379 +14,844 0.69% 48,793,093
2009-09-16 2009-09-14 20.469 2,273,535 +1,758 0.69% 46,537,524
2009-09-15 2009-09-11 20.682 2,271,777 -3,728 0.69% 46,985,930
2009-09-14 2009-09-10 20.682 2,275,505 -10,201 0.69% 47,063,035
2009-09-11 2009-09-09 21.322 2,285,706 +26,522 0.69% 48,736,099
2009-09-10 2009-09-08 22.175 2,259,184 -17,236 0.68% 50,097,418
2009-09-09 2009-09-07 21.749 2,276,420 -40,873 0.69% 49,508,864
2009-09-08 2009-09-04 21.322 2,317,293 -8,160 0.70% 49,409,601
2009-09-07 2009-09-03 21.322 2,325,453 +21,316 0.70% 49,583,590
2009-09-04 2009-09-02 20.896 2,304,137 +8,864 0.70% 48,146,506
2009-09-03 2009-09-01 20.469 2,295,273 -45,728 0.70% 46,982,485
2009-09-02 2009-08-31 20.256 2,341,001 -5,909 0.71% 47,419,351
2009-09-01 2009-08-28 20.896 2,346,910 +73,937 0.71% 49,040,276
2009-08-31 2009-08-27 22.601 2,272,973 -132,327 0.69% 51,372,481
2009-08-28 2009-08-26 24.734 2,405,300 +144,920 0.73% 59,491,873
2009-08-27 2009-08-25 23.454 2,260,380 -42,843 0.69% 53,015,705
2009-08-26 2009-08-24 22.175 2,303,223 -16,391 0.70% 51,073,983
2009-08-25 2009-08-21 21.322 2,319,614 -66,340 0.70% 49,459,090
2009-08-24 2009-08-20 21.322 2,385,954 +11,960 0.72% 50,873,599
2009-08-21 2009-08-19 18.550 2,373,994 +52,128 0.72% 44,038,170
2009-08-20 2009-08-18 21.749 2,321,866 +11,045 0.70% 50,497,249
2009-08-19 2009-08-17 22.175 2,310,821 +337,185 0.70% 51,242,469
2009-08-18 2009-08-14 24.307 1,973,636 +37,075 0.60% 47,973,600
2009-08-17 2009-08-13 26.013 1,936,561 +46,360 0.59% 50,375,737
2009-08-14 2009-08-12 27.719 1,890,201 -2,462 0.57% 52,394,022
2009-08-13 2009-08-11 28.572 1,892,663 -17,072 0.57% 54,076,489
2009-08-12 2009-08-10 28.145 1,909,735 +1,970 0.58% 53,749,872
2009-08-11 2009-08-07 27.719 1,907,765 -32,572 0.58% 52,880,874
2009-08-10 2009-08-06 28.572 1,940,337 +52,622 0.59% 55,438,614
2009-08-07 2009-08-05 26.866 1,887,715 +24,763 0.57% 50,715,110
2009-08-06 2009-08-04 28.145 1,862,952 +41,084 0.56% 52,433,155
2009-08-05 2009-08-03 29.425 1,821,868 -52,411 0.55% 53,607,603
2009-08-04 2009-07-31 27.292 1,874,279 +51,473 0.57% 51,153,412
2009-08-03 2009-07-30 24.307 1,822,806 +15,688 0.55% 44,307,342
2009-07-31 2009-07-29 24.734 1,807,118 +9,637 0.55% 44,696,642
2009-07-30 2009-07-28 25.587 1,797,481 -27,365 0.54% 45,991,328
2009-07-29 2009-07-27 25.160 1,824,846 +55,857 0.55% 45,913,312
2009-07-28 2009-07-24 26.013 1,768,989 +121,705 0.54% 46,016,688
2009-07-27 2009-07-23 24.734 1,647,284 +416,961 0.50% 40,743,362
2009-07-24 2009-07-22 17.697 1,230,323 -1,477 0.37% 21,773,469
2009-07-23 2009-07-21 17.697 1,231,800 +11,889 0.37% 21,799,608
2009-07-22 2009-07-20 17.911 1,219,911 +844 0.37% 21,849,315
2009-07-21 2009-07-17 17.697 1,219,067 +3,517 0.37% 21,574,268
2009-07-20 2009-07-16 17.697 1,215,550 -24,270 0.37% 21,512,026
2009-07-17 2009-07-15 17.484 1,239,820 +60,078 0.38% 21,677,185
2009-07-16 2009-07-14 17.697 1,179,742 -6,894 0.36% 20,878,319
2009-07-15 2009-07-13 17.911 1,186,636 -2,533 0.36% 21,253,341
2009-07-14 2009-07-10 18.337 1,189,169 -23,074 0.36% 21,805,820
2009-07-13 2009-07-09 17.484 1,212,243 -5,488 0.37% 21,195,025
2009-07-10 2009-07-08 18.550 1,217,731 -12,592 0.37% 22,589,208
2009-07-09 2009-07-07 18.977 1,230,323 +450,799 0.37% 23,347,455
2009-07-08 2009-07-06 19.403 779,524 +453,895 0.24% 15,125,205
2009-07-07 2009-07-03 16.844 325,629 -125,667 0.10% 5,485,050
2009-07-06 2009-07-02 18.550 451,296 +61,204 0.14% 8,371,651
2009-07-03 2009-06-30 23.028 390,092 +301,306 0.12% 8,982,996
2009-07-02 2009-06-29 67.378 88,786 +563 0.45% 5,982,214
2009-06-26 2009-06-24 63.113 88,223 -1,524 0.45% 5,568,060
2009-06-25 2009-06-23 63.966 89,747 +4,643 0.45% 5,740,789
2009-06-24 2009-06-22 65.246 85,104 -703 0.43% 5,552,669
2009-06-23 2009-06-19 67.804 85,807 +4,221 0.43% 5,818,087
2009-06-19 2009-06-17 66.099 81,586 -4,690 0.41% 5,392,718
2009-06-16 2009-06-12 71.642 86,276 -788,918 0.44% 6,181,013
2009-06-02 2009-05-29 70.789 875,194 +787,675 4.41% 61,954,494
2009-06-01 2009-05-27 71.216 87,519 +1,125 0.44% 6,232,743
2009-05-29 2009-05-26 76.760 86,394 +2,111 0.51% 6,631,572
2009-05-26 2009-05-22 63.966 84,283 +2,345 0.50% 5,391,277
2009-05-22 2009-05-20 79.745 81,938 -352 0.70% 6,534,124
2009-05-21 2009-05-19 76.760 82,290 +11,092 0.79% 6,316,550
2009-05-20 2009-05-18 81.877 71,198 -16,181 0.68% 5,829,475
2009-05-19 2009-05-15 64.819 87,379 +516 0.84% 5,663,841
2009-05-18 2009-05-14 54.585 86,863 +704 0.83% 4,741,385
2009-05-15 2009-05-13 52.879 86,159 +1,407 0.82% 4,555,990
2009-04-28 2009-04-24 37.527 84,752 +469 0.88% 3,180,483
2009-04-24 2009-04-22 33.689 84,283 -4,432 0.88% 2,839,406
2009-04-23 2009-04-21 39.233 88,715 +234 0.92% 3,480,529
2009-04-02 2009-03-31 51.173 88,481 -2,345 0.92% 4,527,846
2009-04-01 2009-03-30 45.629 90,826 -1,524 0.95% 4,144,330
2009-03-31 2009-03-27 39.659 92,350 -2,111 1.05% 3,662,522
2009-03-30 2009-03-26 23.454 94,461 -938 1.08% 2,215,520
2009-03-27 2009-03-25 18.763 95,399 -1,172 1.09% 1,790,016
2009-03-26 2009-03-24 17.058 96,571 -938 1.10% 1,647,279
2009-03-25 2009-03-23 15.778 97,509 -1,172 1.11% 1,538,533
2009-03-18 2009-03-16 13.646 98,681 +703 1.13% 1,346,616
2009-03-11 2009-03-09 14.073 97,978 +938 1.12% 1,378,805
2009-03-05 2009-03-03 16.631 97,040 +469 1.11% 1,613,897
2009-02-20 2009-02-18 18.337 96,571 +704 1.10% 1,770,825
2009-02-19 2009-02-17 17.484 95,867 +234 1.09% 1,676,152
2009-01-21 2009-01-19 15.778 95,633 -23 1.09% 1,508,933
2009-01-16 2009-01-14 14.925 95,656 +1,172 1.09% 1,427,712
2008-11-14 2008-11-12 26.439 94,484 -352 1.08% 2,498,103
2008-11-13 2008-11-11 23.454 94,836 -351 1.08% 2,224,315
2008-11-12 2008-11-10 24.734 95,187 -704 1.09% 2,354,323
2008-10-13 2008-10-09 16.205 95,891 +704 1.10% 1,553,896
2008-10-10 2008-10-08 17.058 95,187 +703 1.09% 1,623,671
2008-10-02 2008-09-29 29.851 94,484 +469 1.08% 2,820,439
2008-09-29 2008-09-25 32.410 94,015 +235 1.07% 3,046,991
2008-09-19 2008-09-17 38.806 93,780 -329 1.07% 3,639,251
2008-09-18 2008-09-16 40.512 94,109 +235 1.07% 3,812,547
2008-09-16 2008-09-11 40.086 93,874 +234 1.07% 3,762,994
2008-09-12 2008-09-10 42.218 93,640 +235 1.07% 3,953,275
2008-09-09 2008-09-05 43.924 93,405 +234 1.07% 4,102,681
2008-09-08 2008-09-04 42.644 93,171 +235 1.06% 3,973,207
2008-09-01 2008-08-28 44.776 92,936 +351 1.06% 4,161,344
2008-08-28 2008-08-26 46.056 92,585 +118 1.06% 4,264,074
2008-08-18 2008-08-14 49.041 92,467 -282 1.05% 4,534,663
2008-08-12 2008-08-08 54.158 92,749 -422 1.06% 5,023,118
2008-08-08 2008-08-05 44.776 93,171 +235 1.06% 4,171,867
2008-08-07 2008-08-04 54.158 92,936 +234 1.06% 5,033,245
2008-07-22 2008-07-18 59.702 92,702 -234 1.06% 5,534,489
2008-07-08 2008-07-04 57.996 92,936 +258 1.06% 5,389,932
2008-06-30 2008-06-26 62.687 92,678 -376 1.06% 5,809,709
2008-06-24 2008-06-20 64.819 93,054 +235 1.06% 6,031,690
2008-06-23 2008-06-19 64.393 92,819 +234 1.06% 5,976,876
2008-06-20 2008-06-18 69.084 92,585 +94 1.06% 6,396,112
2008-06-17 2008-06-13 68.231 92,491 +118 1.05% 6,310,734
2008-06-16 2008-06-12 71.216 92,373 -44,555 1.05% 6,578,425
2008-06-13 2008-06-11 73.348 136,928 +94 1.56% 10,043,408
2008-06-06 2008-06-04 78.465 136,834 -235 1.56% 10,736,735
2008-06-05 2008-06-03 77.613 137,069 -938 1.56% 10,638,270
2008-06-04 2008-06-02 76.760 138,007 -234 1.57% 10,593,367
2008-06-03 2008-05-30 75.480 138,241 -4,690 1.58% 10,434,473
2008-06-02 2008-05-29 76.760 142,931 +12,305 1.63% 10,971,331
2008-05-30 2008-05-28 78.039 130,626 -2,345 1.49% 10,193,917
2008-05-27 2008-05-23 81.024 132,971 -469 1.52% 10,773,850
2008-05-22 2008-05-20 81.024 133,440 -469 1.52% 10,811,850
2008-05-21 2008-05-19 82.303 133,909 -2,345 1.53% 11,021,164
2008-05-15 2008-05-13 85.715 136,254 -7,035 1.55% 11,679,001
2008-05-14 2008-05-09 89.553 143,289 -469 1.63% 12,831,947
2008-05-13 2008-05-08 87.421 143,758 -680 1.64% 12,567,424
2008-05-09 2008-05-07 89.126 144,438 +258 1.65% 12,873,248
2008-05-08 2008-05-06 88.700 144,180 +469 1.64% 12,788,769
2008-05-07 2008-05-05 83.583 143,711 +188 1.64% 12,011,755
2008-04-30 2008-04-28 89.126 143,523 -3,096 1.64% 12,791,698
2008-04-21 2008-04-17 100.214 146,619 -13,132 1.67% 14,693,272
2008-04-18 2008-04-16 86.994 159,751 -1,172 1.82% 13,897,419
2008-04-15 2008-04-11 73.775 160,923 -235 1.83% 11,872,020
2008-03-11 2008-03-07 90.406 161,158 -2,345 1.84% 14,569,617
2008-03-10 2008-03-06 98.935 163,503 -6,566 1.86% 16,176,110
2008-02-25 2008-02-21 91.685 170,069 -469 1.94% 15,592,797
2008-02-22 2008-02-20 93.391 170,538 -703 1.94% 15,926,695
2008-02-04 2008-01-31 97.655 171,241 -3,564 1.95% 16,722,593
2008-01-25 2008-01-23 100.214 174,805 +47 1.99% 17,517,903
2008-01-23 2008-01-21 108.743 174,758 -2,345 1.99% 19,003,677
2008-01-22 2008-01-18 106.611 177,103 -938 2.02% 18,881,058
2008-01-17 2008-01-15 106.611 178,041 -1 2.03% 18,981,058
2008-01-09 2008-01-07 106.184 178,042 -5,863 2.03% 18,905,240
2008-01-08 2008-01-04 108.743 183,905 -1,172 2.10% 19,998,348
2008-01-04 2008-01-02 106.611 185,077 -3,354 2.11% 19,731,171
2008-01-03 2007-12-31 106.184 188,431 -3,916 2.15% 20,008,388
2008-01-02 2007-12-27 106.611 192,347 -2,157 2.19% 20,506,230
2007-12-28 2007-12-24 108.743 194,504 +10,552 2.22% 21,150,913
2007-12-13 2007-12-11 110.875 183,952 -1,172 2.10% 20,395,683
2007-12-03 2007-11-29 106.611 185,124 -2,345 2.11% 19,736,181
2007-11-30 2007-11-28 108.743 187,469 -704 2.14% 20,385,907
2007-11-29 2007-11-27 108.743 188,173 -8,676 2.15% 20,462,462
2007-11-27 2007-11-23 113.007 196,849 -211 2.24% 22,245,362
2007-11-16 2007-11-14 123.668 197,060 +234 2.25% 24,370,075
2007-11-15 2007-11-13 132.197 196,826 -2,345 2.24% 26,019,836
2007-11-09 2007-11-07 153.519 199,171 +258 2.27% 30,576,586
2007-11-06 2007-11-02 162.048 198,913 -94 2.27% 32,233,477
2007-11-05 2007-11-01 164.180 199,007 -5,440 2.27% 32,673,035
2007-11-01 2007-10-30 172.709 204,447 -15,477 2.33% 35,309,873
2007-10-30 2007-10-26 162.048 219,924 +94 2.51% 35,638,270
2007-10-29 2007-10-25 162.048 219,830 -281 2.51% 35,623,038
2007-10-26 2007-10-24 159.916 220,111 -26,569 2.51% 35,199,250
2007-10-22 2007-10-17 157.784 246,680 +94 2.81% 38,922,082
2007-10-17 2007-10-15 170.577 246,586 -469 2.81% 42,061,892
2007-10-16 2007-10-12 168.445 247,055 -1,149 2.82% 41,615,119
2007-10-15 2007-10-11 170.577 248,204 -2,345 2.83% 42,337,885
2007-10-11 2007-10-09 174.841 250,549 -1,173 2.86% 43,806,335
2007-10-10 2007-10-08 176.974 251,722 -15,242 2.87% 44,548,149
2007-10-09 2007-10-05 194.031 266,964 -5,886 3.04% 51,799,372
2007-10-08 2007-10-04 170.577 272,850 -3,518 3.11% 46,541,925
2007-10-02 2007-09-27 170.577 276,368 +24 3.15% 47,142,015
2007-09-28 2007-09-25 176.974 276,344 -7,035 3.24% 48,905,593
2007-09-27 2007-09-24 168.445 283,379 -235 3.32% 47,733,706
2007-09-25 2007-09-21 183.370 283,614 -9,966 3.32% 52,006,367
2007-09-24 2007-09-20 211.089 293,580 -1,618 3.44% 61,971,507
2007-09-20 2007-09-18 247.337 295,198 -10,834 3.46% 73,013,270
2007-09-19 2007-09-17 217.486 306,032 -2,110 3.58% 66,557,563
2007-09-14 2007-09-12 234.543 308,142 -1,360 3.61% 72,272,650
2007-09-13 2007-09-11 234.543 309,502 -3,635 3.63% 72,591,629
2007-09-12 2007-09-10 230.279 313,137 -11,021 3.67% 72,108,845
2007-09-11 2007-09-07 217.486 324,158 -938 3.80% 70,499,707
2007-09-10 2007-09-06 204.692 325,096 -493 3.81% 66,544,667
2007-09-07 2007-09-05 204.692 325,589 -469 3.81% 66,645,581
2007-09-06 2007-09-04 198.296 326,058 -1,641 3.82% 64,655,907
2007-09-05 2007-09-03 179.106 327,699 -938 3.84% 58,692,796
2007-09-04 2007-08-31 170.577 328,637 -188 3.85% 56,057,902
2007-09-03 2007-08-30 166.313 328,825 -140 3.85% 54,687,722
2007-08-31 2007-08-29 166.313 328,965 +844 3.85% 54,711,005
2007-08-30 2007-08-28 168.445 328,121 +234 3.84% 55,270,261
2007-08-29 2007-08-27 183.370 327,887 -352 3.84% 60,124,717
2007-08-28 2007-08-24 183.370 328,239 -1,407 3.84% 60,189,264
2007-08-27 2007-08-23 172.709 329,646 -1,289 3.86% 56,932,890
2007-08-24 2007-08-22 162.048 330,935 -469 3.88% 53,627,394
2007-08-23 2007-08-21 155.651 331,404 -469 3.88% 51,583,524
2007-08-22 2007-08-20 162.048 331,873 +234 3.89% 53,779,395
2007-08-17 2007-08-15 181.238 331,639 -1,172 3.88% 60,105,598
2007-08-16 2007-08-14 194.031 332,811 -235 3.90% 64,575,751
2007-08-14 2007-08-10 162.048 333,046 -1 3.90% 53,969,477
2007-08-13 2007-08-09 170.577 333,047 +94 3.90% 56,810,147
2007-08-10 2007-08-08 172.709 332,953 +469 3.90% 57,504,039
2007-08-09 2007-08-07 166.313 332,484 -703 3.89% 55,296,259
2007-08-08 2007-08-06 211.089 333,187 -305 3.90% 70,332,109
2007-08-07 2007-08-03 226.014 333,492 +469 3.91% 75,374,021
2007-08-06 2007-08-02 217.486 333,023 -118 3.90% 72,427,717
2007-08-03 2007-08-01 234.543 333,141 -234 3.90% 78,135,999
2007-08-01 2007-07-30 243.072 333,375 +234 3.90% 81,034,187
2007-07-31 2007-07-27 247.337 333,141 -469 3.90% 82,397,962
2007-07-30 2007-07-26 264.394 333,610 -680 4.52% 88,204,581
2007-07-27 2007-07-25 268.659 334,290 -656 4.53% 89,809,924
2007-07-25 2007-07-23 272.923 334,946 +46 4.54% 91,414,516
2007-07-19 2007-07-17 281.452 334,900 -703 4.54% 94,258,273
2007-07-18 2007-07-16 281.452 335,603 -352 4.55% 94,456,133
2007-07-17 2007-07-13 272.923 335,955 +375 4.56% 91,689,895
2007-07-16 2007-07-12 281.452 335,580 -14,234 4.55% 94,449,660
2007-07-13 2007-07-11 272.923 349,814 -469 4.74% 95,472,337
2007-07-12 2007-07-10 277.188 350,283 -539 4.75% 97,094,093
2007-07-11 2007-07-09 272.923 350,822 +1,407 4.76% 95,747,444
2007-07-10 2007-07-06 277.188 349,415 -1,571 4.74% 96,853,495
2007-07-09 2007-07-05 255.865 350,986 -399 4.76% 89,805,190
2007-07-06 2007-07-04 260.130 351,385 -469 4.77% 91,405,735
2007-07-05 2007-07-03 272.923 351,854 -2,345 4.77% 96,029,100
2007-07-04 2007-06-29 277.188 354,199 +1,477 4.80% 98,179,560
2007-07-03 2007-06-28 302.774 352,722 -4,221 4.78% 106,795,091
2007-06-29 2007-06-27 264.394 356,943 +305 4.92% 94,373,694
2007-06-26 2007-06-22 356,638 4.91%

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top