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: EAST ASIA SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.184 236,036 +0 0.04% 43,431
2025-10-13 2025-10-09 0.185 236,036 +0 0.04% 43,667
2025-10-10 2025-10-08 0.191 236,036 +0 0.04% 45,083
2025-10-09 2025-10-06 0.190 236,036 +0 0.04% 44,847
2025-10-08 2025-10-03 0.185 236,036 +0 0.04% 43,667
2025-10-06 2025-10-02 0.188 236,036 +0 0.04% 44,375
2025-10-03 2025-09-30 0.189 236,036 +0 0.04% 44,611
2025-10-02 2025-09-29 0.160 236,036 +0 0.04% 37,766
2025-09-30 2025-09-26 0.160 236,036 +0 0.04% 37,766
2025-09-29 2025-09-25 0.164 236,036 +0 0.04% 38,710
2025-09-26 2025-09-24 0.176 236,036 +0 0.04% 41,542
2025-09-25 2025-09-23 0.195 236,036 +0 0.04% 46,027
2025-09-24 2025-09-22 0.152 236,036 +0 0.04% 35,877
2025-09-23 2025-09-19 0.127 236,036 +0 0.04% 29,977
2025-09-22 2025-09-18 0.130 236,036 +0 0.04% 30,685
2025-09-19 2025-09-17 0.129 236,036 +0 0.04% 30,449
2025-09-18 2025-09-16 0.128 236,036 +0 0.04% 30,213
2025-09-17 2025-09-15 0.125 236,036 +0 0.04% 29,504
2025-09-16 2025-09-12 0.130 236,036 +0 0.04% 30,685
2025-09-15 2025-09-11 0.126 236,036 +0 0.04% 29,741
2025-09-12 2025-09-10 0.127 236,036 +0 0.04% 29,977
2025-09-11 2025-09-09 0.127 236,036 +0 0.04% 29,977
2025-09-10 2025-09-08 0.124 236,036 -9,000 0.04% 29,268
2025-04-17 2025-04-15 0.165 245,036 -3,000 0.04% 40,431
2025-04-02 2025-03-31 0.180 248,036 -1 0.04% 44,646
2025-04-01 2025-03-28 0.190 248,037 -40 0.04% 47,127
2025-03-28 2025-03-26 0.180 248,077 -60 0.04% 44,654
2025-03-27 2025-03-25 0.180 248,137 -3,450 0.04% 44,665
2025-02-07 2025-02-05 0.190 251,587 -12,000 0.05% 47,802
2024-12-04 2024-12-02 0.260 263,587 -80 0.05% 68,533
2024-11-21 2024-11-19 0.270 263,667 -36,000 0.05% 71,190
2024-11-20 2024-11-18 0.270 299,667 -9,000 0.06% 80,910
2024-11-19 2024-11-15 0.280 308,667 +45,000 0.06% 86,427
2024-11-06 2024-11-04 0.220 263,667 -6,000 0.05% 58,007
2024-10-10 2024-10-08 0.280 269,667 -300 0.05% 75,507
2024-10-07 2024-10-03 0.290 269,967 +12,000 0.05% 78,290
2024-10-03 2024-09-30 0.220 257,967 -400 0.05% 56,753
2024-03-22 2024-03-20 0.240 258,367 -18,000 0.05% 62,008
2024-02-15 2024-02-09 0.200 276,367 -40 0.05% 55,273
2023-10-10 2023-10-06 0.340 276,407 -216,000 0.05% 93,978
2023-09-19 2023-09-15 0.260 492,407 +81,000 0.09% 128,026
2023-06-28 2023-06-26 0.320 411,407 -100 0.08% 131,650
2023-03-01 2023-02-27 0.290 411,507 -20 0.08% 119,337
2023-01-12 2023-01-10 0.380 411,527 +9,000 0.08% 156,380
2022-12-28 2022-12-22 0.330 402,527 -10 0.08% 132,834
2022-08-18 2022-08-16 0.410 402,537 +27,000 0.08% 165,040
2022-08-10 2022-08-08 0.450 375,537 -100 0.07% 168,992
2022-07-22 2022-07-20 0.440 375,637 +12,000 0.07% 165,280
2022-06-23 2022-06-21 0.510 363,637 -42,000 0.07% 185,455
2022-05-17 2022-05-13 0.430 405,637 -30,000 0.08% 174,424
2022-05-16 2022-05-12 0.410 435,637 +15,000 0.08% 178,611
2022-03-14 2022-03-10 0.500 420,637 +18,000 0.08% 210,318
2022-02-23 2022-02-21 0.410 402,637 -15,000 0.08% 165,081
2022-02-18 2022-02-16 0.420 417,637 -1,000 0.08% 175,408
2022-02-16 2022-02-14 0.370 418,637 -12,000 0.08% 154,896
2022-02-15 2022-02-11 0.400 430,637 -9,000 0.08% 172,255
2022-02-14 2022-02-10 0.400 439,637 +30,000 0.08% 175,855
2022-02-08 2022-02-04 0.360 409,637 -1,500 0.08% 147,469
2022-02-07 2022-01-31 0.300 411,137 -60,000 0.08% 123,341
2022-01-10 2022-01-06 0.240 471,137 -40 0.09% 113,073
2022-01-03 2021-12-29 0.200 471,177 -15,000 0.09% 94,235
2021-12-30 2021-12-28 0.220 486,177 +15,000 0.09% 106,959
2021-12-20 2021-12-16 0.250 471,177 +60,000 0.09% 117,794
2021-12-17 2021-12-15 0.260 411,177 +30,000 0.08% 106,906
2021-12-16 2021-12-14 0.290 381,177 -60,000 0.07% 110,541
2021-12-07 2021-12-03 0.210 441,177 -60,000 0.08% 92,647
2021-12-06 2021-12-02 0.190 501,177 +60,000 0.10% 95,224
2021-12-01 2021-11-29 0.190 441,177 -211,500 0.08% 83,824
2021-11-30 2021-11-26 0.190 652,677 +93,000 0.12% 124,009
2021-11-26 2021-11-24 0.190 559,677 +135,000 0.11% 106,339
2021-11-25 2021-11-23 0.210 424,677 -30,000 0.08% 89,182
2021-11-24 2021-11-22 0.200 454,677 +175,500 0.09% 90,935
2021-11-12 2021-11-10 0.680 279,177 -9,000 0.05% 189,840
2021-10-11 2021-10-07 0.800 288,177 +12,000 0.05% 230,542
2021-09-29 2021-09-27 0.720 276,177 +18,000 0.05% 198,847
2021-09-23 2021-09-20 0.670 258,177 -12,000 0.05% 172,979
2021-09-13 2021-09-09 0.660 270,177 -12,000 0.05% 178,317
2021-09-10 2021-09-08 0.560 282,177 +12,000 0.05% 158,019
2021-08-23 2021-08-19 0.560 270,177 -15,000 0.05% 151,299
2021-07-08 2021-07-06 0.740 285,177 +12,000 0.05% 211,031
2021-06-02 2021-05-31 0.780 273,177 -20 0.05% 213,078
2021-05-24 2021-05-20 0.820 273,197 -3,000 0.05% 224,022
2021-05-06 2021-05-04 0.910 276,197 -15,000 0.05% 251,339
2021-04-28 2021-04-26 0.780 291,197 -20 0.06% 227,134
2021-04-14 2021-04-12 0.840 291,217 +15,000 0.06% 244,622
2021-03-31 2021-03-29 0.880 276,217 -1,500 0.05% 243,071
2021-03-16 2021-03-12 0.970 277,717 -4,500 0.05% 269,385
2021-03-10 2021-03-08 0.980 282,217 +7,500 0.05% 276,573
2021-03-09 2021-03-05 1.130 274,717 -30,000 0.05% 310,430
2021-03-02 2021-02-26 0.800 304,717 +3,000 0.06% 243,774
2021-02-23 2021-02-19 1.210 301,717 +7,500 0.06% 365,078
2021-02-22 2021-02-18 1.260 294,217 +13,500 0.06% 370,713
2021-02-19 2021-02-17 1.270 280,717 +13,500 0.05% 356,511
2021-01-04 2020-12-29 0.580 267,217 -6,000 0.05% 154,986
2020-12-29 2020-12-24 0.640 273,217 -260 0.05% 174,859
2020-12-22 2020-12-18 0.680 273,477 +4,500 0.05% 185,964
2020-12-15 2020-12-11 0.880 268,977 +6,000 0.05% 236,700
2020-12-04 2020-12-02 0.690 262,977 +30,000 0.05% 181,454
2020-11-03 2020-10-30 0.450 232,977 -49,500 0.04% 104,840
2020-11-02 2020-10-29 0.450 282,477 +49,500 0.05% 127,115
2020-10-20 2020-10-16 0.440 232,977 -37,500 0.04% 102,510
2020-08-10 2020-08-06 0.400 270,477 -7,060 0.05% 108,191
2020-06-19 2020-06-17 0.400 277,537 +18,000 0.05% 111,015
2020-05-19 2020-05-15 0.290 259,537 +15,000 0.05% 75,266
2020-05-06 2020-05-04 0.330 244,537 +30,000 0.05% 80,697
2020-04-06 2020-04-02 0.620 214,537 +9,000 0.04% 133,013
2020-01-21 2020-01-17 0.800 205,537 -21,000 0.04% 164,430
2020-01-17 2020-01-15 0.830 226,537 -1,800 0.04% 188,026
2019-12-23 2019-12-19 0.920 228,337 +9,000 0.04% 210,070
2019-12-20 2019-12-18 1.020 219,337 +12,000 0.04% 223,724
2019-11-11 2019-11-07 1.030 207,337 +15,000 0.04% 213,557
2019-09-11 2019-09-09 1.170 192,337 +12,000 0.04% 225,034
2019-08-09 2019-08-07 1.580 180,337 -60,000 0.03% 284,932
2019-08-06 2019-08-02 1.730 240,337 +45,000 0.05% 415,783
2019-08-05 2019-08-01 1.510 195,337 -36,000 0.04% 294,959
2019-08-02 2019-07-31 1.750 231,337 +28,500 0.04% 404,840
2019-08-01 2019-07-30 1.050 202,837 -3,000 0.04% 212,979
2019-06-26 2019-06-24 0.830 205,837 +6,000 0.04% 170,845
2019-05-15 2019-05-10 1.180 199,837 -160 0.04% 235,808
2019-04-16 2019-04-12 1.250 199,997 -15,000 0.04% 249,996
2019-04-15 2019-04-11 1.240 214,997 +4,500 0.04% 266,596
2019-04-11 2019-04-09 1.250 210,497 +18,000 0.04% 263,121
2019-03-13 2019-03-11 1.540 192,497 -15,000 0.04% 296,445
2019-03-06 2019-03-04 1.600 207,497 +15,000 0.04% 331,995
2019-03-01 2019-02-27 1.610 192,497 +9,000 0.04% 309,920
2019-02-27 2019-02-25 1.660 183,497 -4,500 0.04% 304,605
2019-02-26 2019-02-22 1.660 187,997 +15,000 0.04% 312,075
2019-02-20 2019-02-18 1.730 172,997 +4,500 0.03% 299,285
2019-02-18 2019-02-14 1.920 168,497 -55,500 0.03% 323,514
2019-02-14 2019-02-12 1.270 223,997 +15,000 0.04% 284,476
2019-02-13 2019-02-11 1.310 208,997 +3,000 0.04% 273,786
2019-01-31 2019-01-29 1.440 205,997 +3,000 0.04% 296,636
2019-01-30 2019-01-28 1.590 202,997 +15,000 0.04% 322,765
2019-01-28 2019-01-24 1.790 187,997 -9,000 0.04% 336,515
2019-01-23 2019-01-21 1.780 196,997 -37,500 0.04% 350,655
2019-01-22 2019-01-18 1.540 234,497 +16,500 0.04% 361,125
2019-01-21 2019-01-17 1.900 217,997 +12,000 0.04% 414,194
2019-01-18 2019-01-16 1.930 205,997 +33,000 0.04% 397,574
2019-01-02 2018-12-27 4.000 172,997 +1,500 0.03% 691,988
2018-10-16 2018-10-12 5.800 171,497 -6,000 0.03% 994,683
2018-10-03 2018-09-28 5.600 177,497 +6,000 0.03% 993,983
2018-09-20 2018-09-18 6.100 171,497 -1,760 0.03% 1,046,132
2018-09-04 2018-08-31 6.200 173,257 +1,500 0.03% 1,074,193
2018-08-22 2018-08-20 6.300 171,757 -6,000 0.03% 1,082,069
2018-08-20 2018-08-16 5.600 177,757 +7,500 0.03% 995,439
2018-08-17 2018-08-15 6.500 170,257 +6,000 0.03% 1,106,670
2018-08-14 2018-08-10 6.400 164,257 -1,500 0.03% 1,051,245
2018-08-08 2018-08-06 5.600 165,757 +7,500 0.03% 928,239
2018-08-06 2018-08-02 6.100 158,257 +1,500 0.03% 965,368
2018-07-24 2018-07-20 6.700 156,757 -1,500 0.03% 1,050,272
2018-07-03 2018-06-28 7.600 158,257 -4,500 0.03% 1,202,753
2018-05-28 2018-05-24 7.400 162,757 +1,500 0.03% 1,204,402
2018-05-24 2018-05-21 7.500 161,257 +3,000 0.03% 1,209,428
2018-05-10 2018-05-08 8.300 158,257 -100 0.03% 1,313,533
2018-05-02 2018-04-27 7.900 158,357 +4,500 0.03% 1,251,020
2018-04-20 2018-04-18 7.200 153,857 +1,500 0.03% 1,107,770
2018-04-19 2018-04-17 7.800 152,357 +1,500 0.03% 1,188,385
2018-03-22 2018-03-20 10.100 150,857 +1,500 0.03% 1,523,656
2018-03-21 2018-03-19 10.400 149,357 +9,000 0.03% 1,553,313
2018-02-26 2018-02-22 9.800 140,357 -210 0.03% 1,375,499
2018-02-23 2018-02-21 10.000 140,567 -900 0.03% 1,405,670
2018-02-22 2018-02-20 10.100 141,467 -6,000 0.03% 1,428,817
2018-02-21 2018-02-15 10.200 147,467 +12,000 0.03% 1,504,163
2018-02-13 2018-02-09 9.700 135,467 -4,500 0.03% 1,314,030
2018-02-12 2018-02-08 9.600 139,967 +3,000 0.03% 1,343,683
2018-02-09 2018-02-07 10.200 136,967 +3,000 0.03% 1,397,063
2018-02-08 2018-02-06 9.400 133,967 -3,000 0.03% 1,259,290
2018-02-07 2018-02-05 9.000 136,967 -6,000 0.03% 1,232,703
2018-02-06 2018-02-02 8.700 142,967 +7,500 0.03% 1,243,813
2018-02-02 2018-01-31 7.700 135,467 -54,000 0.03% 1,043,096
2018-01-29 2018-01-25 7.100 189,467 -3,000 0.04% 1,345,216
2018-01-25 2018-01-23 7.000 192,467 -1,180 0.04% 1,347,269
2018-01-24 2018-01-22 6.600 193,647 -2,400 0.04% 1,278,070
2018-01-23 2018-01-19 6.300 196,047 -30,000 0.04% 1,235,096
2018-01-11 2018-01-09 5.400 226,047 -168,000 0.05% 1,220,654
2018-01-09 2018-01-05 5.400 394,047 +168,000 0.08% 2,127,854
2018-01-08 2018-01-04 5.400 226,047 -30,000 0.05% 1,220,654
2018-01-04 2018-01-02 5.400 256,047 +30,000 0.05% 1,382,654
2017-12-20 2017-12-18 5.400 226,047 -100 0.05% 1,220,654
2017-11-30 2017-11-28 5.300 226,147 -60 0.05% 1,198,579
2017-11-20 2017-11-16 5.200 226,207 -20 0.05% 1,176,276
2017-11-17 2017-11-15 5.200 226,227 -6,000 0.05% 1,176,380
2017-11-16 2017-11-14 5.000 232,227 -7,500 0.05% 1,161,135
2017-11-13 2017-11-09 6.100 239,727 -6,200 0.05% 1,462,335
2017-11-10 2017-11-08 5.700 245,927 -1,500 0.05% 1,401,784
2017-11-03 2017-11-01 5.100 247,427 -40 0.05% 1,261,878
2017-11-02 2017-10-31 4.800 247,467 -7,500 0.05% 1,187,842
2017-10-25 2017-10-23 4.350 254,967 -40 0.05% 1,109,106
2017-10-20 2017-10-18 3.850 255,007 -15,000 0.05% 981,777
2017-09-15 2017-09-13 3.450 270,007 +15,000 0.05% 931,524
2017-09-13 2017-09-11 3.600 255,007 -2,400 0.05% 918,025
2017-09-04 2017-08-31 3.250 257,407 -300 0.05% 836,573
2017-08-16 2017-08-14 3.600 257,707 +6,000 0.05% 927,745
2017-08-15 2017-08-11 3.750 251,707 -6,000 0.05% 943,901
2017-08-14 2017-08-10 3.900 257,707 -6,000 0.05% 1,005,057
2017-08-11 2017-08-09 3.800 263,707 +28,500 0.05% 1,002,087
2017-08-10 2017-08-08 3.950 235,207 +6,000 0.05% 929,068
2017-08-07 2017-08-03 4.050 229,207 -3,000 0.05% 928,288
2017-08-02 2017-07-31 4.200 232,207 -7,500 0.05% 975,269
2017-07-31 2017-07-27 4.250 239,707 +10,500 0.05% 1,018,755
2017-07-26 2017-07-24 3.500 229,207 -16,520 0.05% 802,224
2017-07-25 2017-07-21 3.700 245,727 -61,500 0.05% 909,190
2017-07-19 2017-07-17 4.950 307,227 -1,500 0.06% 1,520,774
2017-07-11 2017-07-07 4.800 308,727 -3,000 0.06% 1,481,890
2017-07-10 2017-07-06 3.850 311,727 -6,000 0.06% 1,200,149
2017-07-06 2017-07-04 3.150 317,727 -7,500 0.06% 1,000,840
2017-07-05 2017-07-03 3.200 325,227 +7,500 0.06% 1,040,726
2017-06-29 2017-06-27 3.250 317,727 +30,000 0.07% 1,032,613
2017-06-26 2017-06-22 3.450 287,727 +51,000 0.07% 992,658
2017-06-23 2017-06-21 3.500 236,727 +6,000 0.05% 828,544
2017-06-21 2017-06-19 3.950 230,727 -6,000 0.05% 911,372
2017-06-19 2017-06-15 3.800 236,727 -9,000 0.05% 899,563
2017-06-15 2017-06-13 3.900 245,727 -7,500 0.06% 958,335
2017-06-14 2017-06-12 3.400 253,227 -11,650 0.06% 860,972
2017-06-13 2017-06-09 3.650 264,877 -15,000 0.06% 966,801
2017-06-12 2017-06-08 3.450 279,877 -49,500 0.06% 965,576
2017-06-09 2017-06-07 2.420 329,377 -6,000 0.08% 797,092
2017-06-08 2017-06-06 2.360 335,377 +18,000 0.08% 791,490
2017-06-07 2017-06-05 2.800 317,377 +9,000 0.07% 888,656
2017-06-06 2017-06-02 3.000 308,377 -3,000 0.07% 925,131
2017-06-05 2017-06-01 3.000 311,377 -72,500 0.07% 934,131
2017-06-02 2017-05-31 2.900 383,877 +52,500 0.09% 1,113,243
2017-05-24 2017-05-22 7.000 331,377 -1,500 0.08% 2,319,639
2017-05-23 2017-05-19 6.800 332,877 +6,940 0.08% 2,263,564
2017-05-18 2017-05-16 5.700 325,937 -13,500 0.07% 1,857,841
2017-05-17 2017-05-15 5.700 339,437 -196,500 0.08% 1,934,791
2017-05-11 2017-05-09 5.900 535,937 -15,000 0.12% 3,162,028
2017-05-10 2017-05-08 6.100 550,937 +105,000 0.13% 3,360,716
2017-05-08 2017-05-04 5.300 445,937 +112,500 0.10% 2,363,466
2017-05-05 2017-05-02 4.600 333,437 -15,000 0.08% 1,533,810
2017-04-28 2017-04-26 4.450 348,437 -5,000 0.08% 1,550,545
2017-04-27 2017-04-25 4.500 353,437 -60,000 0.08% 1,590,466
2017-04-26 2017-04-24 4.200 413,437 -4,500 0.09% 1,736,435
2017-04-25 2017-04-21 4.500 417,937 -91,500 0.10% 1,880,716
2017-04-21 2017-04-19 4.550 509,437 +89,820 0.12% 2,317,938
2017-04-20 2017-04-18 4.550 419,617 +66,000 0.10% 1,909,257
2017-04-19 2017-04-13 3.950 353,617 -97,500 0.08% 1,396,787
2017-04-18 2017-04-12 3.650 451,117 +16,500 0.10% 1,646,577
2017-04-13 2017-04-11 3.900 434,617 +69,000 0.10% 1,695,006
2017-04-11 2017-04-07 3.050 365,617 -42,000 0.08% 1,115,132
2017-04-07 2017-04-05 2.900 407,617 +45,000 0.09% 1,182,089
2017-03-30 2017-03-28 2.800 362,617 -9,000 0.08% 1,015,328
2017-03-27 2017-03-23 2.900 371,617 -36,000 0.09% 1,077,689
2017-03-23 2017-03-21 2.490 407,617 -39,000 0.09% 1,014,966
2017-03-22 2017-03-20 2.340 446,617 +15,000 0.10% 1,045,084
2017-03-20 2017-03-16 2.480 431,617 -30,000 0.10% 1,070,410
2017-03-17 2017-03-15 2.480 461,617 -15,000 0.11% 1,144,810
2017-03-16 2017-03-14 2.470 476,617 -15,000 0.11% 1,177,244
2017-03-15 2017-03-13 2.450 491,617 -9,000 0.11% 1,204,462
2017-03-13 2017-03-09 2.380 500,617 +15,000 0.11% 1,191,468
2017-03-09 2017-03-07 2.420 485,617 -30,000 0.11% 1,175,193
2017-03-06 2017-03-02 2.290 515,617 +15,000 0.12% 1,180,763
2017-02-27 2017-02-23 2.280 500,617 +18,000 0.11% 1,141,407
2017-02-24 2017-02-22 2.310 482,617 +30,000 0.11% 1,114,845
2017-02-23 2017-02-21 2.300 452,617 -22,500 0.10% 1,041,019
2017-02-21 2017-02-17 2.140 475,117 +4,500 0.11% 1,016,750
2017-02-20 2017-02-16 2.230 470,617 -3,000 0.11% 1,049,476
2017-02-17 2017-02-15 2.150 473,617 -40,500 0.11% 1,018,277
2017-02-14 2017-02-10 1.890 514,117 +30,000 0.12% 971,681
2016-12-29 2016-12-23 1.930 484,117 +15,000 0.11% 934,346
2016-12-19 2016-12-15 2.000 469,117 +4,500 0.11% 938,234
2016-11-25 2016-11-23 2.450 464,617 -9,000 0.11% 1,138,312
2016-11-17 2016-11-15 2.300 473,617 +3,000 0.11% 1,089,319
2016-11-14 2016-11-10 2.490 470,617 -4,500 0.11% 1,171,836
2016-11-11 2016-11-09 2.420 475,117 +9,000 0.11% 1,149,783
2016-11-10 2016-11-08 2.380 466,117 +25,500 0.11% 1,109,358
2016-11-09 2016-11-07 2.380 440,617 +18,000 0.10% 1,048,668
2016-11-07 2016-11-03 2.070 422,617 +7,500 0.10% 874,817
2016-11-02 2016-10-31 2.040 415,117 -6,100 0.10% 846,839
2016-11-01 2016-10-28 1.970 421,217 +7,500 0.10% 829,797
2016-10-28 2016-10-26 2.080 413,717 -31,500 0.09% 860,531
2016-10-27 2016-10-25 1.980 445,217 +28,500 0.10% 881,530
2016-10-26 2016-10-24 2.070 416,717 +63,000 0.10% 862,604
2016-10-25 2016-10-20 2.140 353,717 +28,500 0.08% 756,954
2016-10-24 2016-10-19 1.920 325,217 +37,500 0.07% 624,417
2016-10-18 2016-10-14 2.020 287,717 -140 0.07% 581,188
2016-10-14 2016-10-12 2.020 287,857 -600 0.07% 581,471
2016-10-11 2016-10-06 2.140 288,457 -9,000 0.07% 617,298
2016-09-29 2016-09-27 2.280 297,457 +5,740 0.07% 678,202
2016-09-27 2016-09-23 2.430 291,717 -100 0.07% 708,872
2016-09-26 2016-09-22 2.450 291,817 -18,000 0.07% 714,952
2016-09-13 2016-09-09 2.270 309,817 +9,000 0.07% 703,285
2016-09-08 2016-09-06 2.500 300,817 +9,000 0.07% 752,042
2016-09-07 2016-09-05 2.240 291,817 -54,000 0.07% 653,670
2016-09-06 2016-09-02 1.920 345,817 +33,000 0.08% 663,969
2016-09-05 2016-09-01 1.880 312,817 +9,000 0.07% 588,096
2016-08-29 2016-08-25 1.680 303,817 +12,000 0.07% 510,413
2016-08-26 2016-08-24 1.590 291,817 -6,090 0.07% 463,989
2016-08-23 2016-08-19 1.470 297,907 -15,000 0.07% 437,923
2016-08-16 2016-08-12 1.460 312,907 -15,700 0.07% 456,844
2016-08-15 2016-08-11 1.480 328,607 -22,500 0.08% 486,338
2016-08-12 2016-08-10 1.480 351,107 -18,000 0.08% 519,638
2016-08-09 2016-08-05 1.490 369,107 +40,500 0.08% 549,969
2016-06-29 2016-06-27 1.490 328,607 -480 0.08% 489,624
2016-06-17 2016-06-15 1.420 329,087 -300 0.08% 467,304
2016-06-15 2016-06-13 1.440 329,387 -20 0.08% 474,317
2016-06-10 2016-06-07 1.390 329,407 -3,000 0.08% 457,876
2016-05-24 2016-05-20 1.490 332,407 +19,000 0.08% 495,286
2016-04-11 2016-04-07 1.720 313,407 -2,160 0.07% 539,060
2016-04-06 2016-04-01 1.750 315,567 -200 0.07% 552,242
2016-04-05 2016-03-31 1.850 315,767 +6,000 0.07% 584,169
2016-03-16 2016-03-14 2.100 309,767 -9,000 0.07% 650,511
2016-03-10 2016-03-08 2.200 318,767 -21,000 0.07% 701,287
2016-03-07 2016-03-03 2.200 339,767 -7,500 0.08% 747,487
2016-03-04 2016-03-02 2.130 347,267 -4,500 0.08% 739,679
2016-02-29 2016-02-25 2.050 351,767 -500 0.08% 721,122
2016-02-26 2016-02-24 2.200 352,267 -9,000 0.08% 774,987
2016-02-19 2016-02-17 1.630 361,267 +160 0.08% 588,865
2016-02-01 2016-01-28 1.450 361,107 -49,500 0.08% 523,605
2016-01-27 2016-01-25 1.600 410,607 +234,550 0.09% 656,971
2016-01-19 2016-01-15 1.470 176,057 -60 0.24% 258,804
2016-01-18 2016-01-14 1.540 176,117 -13,000 0.24% 271,220
2016-01-11 2016-01-07 1.540 189,117 -10,000 0.26% 291,240
2016-01-08 2016-01-06 1.540 199,117 +9,980 0.27% 306,640
2016-01-07 2016-01-05 1.650 189,137 -1,970 0.26% 312,076
2016-01-06 2016-01-04 1.850 191,107 -1,005 0.26% 353,548
2016-01-05 2015-12-31 1.910 192,112 -1 0.26% 366,934
2015-12-29 2015-12-24 2.100 192,113 -10,000 0.26% 403,437
2015-12-22 2015-12-18 1.424 202,113 -81,818 0.28% 287,743
2015-12-10 2015-12-08 1.360 283,931 -703 0.28% 386,036
2015-11-24 2015-11-20 1.452 284,634 -19,667 0.28% 413,331
2015-11-19 2015-11-17 1.637 304,301 +14,048 0.30% 498,210
2015-11-18 2015-11-16 1.701 290,253 -4,495 0.28% 493,805
2015-11-17 2015-11-13 1.780 294,748 -27,394 0.29% 524,532
2015-10-20 2015-10-16 2.919 322,142 +2,809 0.32% 940,183
2015-10-15 2015-10-13 2.883 319,333 +5,620 0.31% 920,619
2015-08-31 2015-08-27 2.919 313,713 -8,429 0.31% 915,583
2015-08-26 2015-08-24 2.812 322,142 +1,545 0.32% 905,786
2015-07-30 2015-07-28 3.986 320,597 -421 0.31% 1,277,994
2015-07-23 2015-07-21 4.769 321,018 +8,428 0.31% 1,531,036
2015-07-17 2015-07-15 4.485 312,590 -4,214 0.31% 1,401,835
2015-07-08 2015-07-06 4.057 316,804 +1,405 0.31% 1,285,425
2015-07-07 2015-07-03 4.698 315,399 +8,429 0.31% 1,481,786
2015-07-06 2015-07-02 5.268 306,970 -141 0.30% 1,616,996
2015-07-03 2015-06-30 5.837 307,111 +5,619 0.30% 1,792,629
2015-06-29 2015-06-25 6.762 301,492 -2,809 0.29% 2,038,828
2015-06-25 2015-06-23 6.335 304,301 +22,477 0.30% 1,927,856
2015-06-23 2015-06-19 6.976 281,824 -1,756 0.28% 1,966,008
2015-06-22 2015-06-18 6.691 283,580 -6,181 0.28% 1,897,512
2015-06-18 2015-06-16 7.190 289,761 -7,025 0.28% 2,083,255
2015-06-17 2015-06-15 6.051 296,786 +95,120 0.29% 1,795,740
2015-06-16 2015-06-12 5.766 201,666 -4,214 0.30% 1,162,784
2015-06-08 2015-06-04 5.552 205,880 -13,346 0.30% 1,143,115
2015-06-05 2015-06-03 5.624 219,226 -7,165 0.32% 1,232,822
2015-06-04 2015-06-02 5.268 226,391 -28 0.33% 1,192,538
2015-06-03 2015-06-01 5.196 226,419 -11,351 0.33% 1,176,568
2015-06-02 2015-05-29 5.125 237,770 -1,124 0.35% 1,218,627
2015-05-29 2015-05-27 4.983 238,894 -112 0.35% 1,190,377
2015-05-27 2015-05-22 5.339 239,006 -4,776 0.35% 1,276,002
2015-05-26 2015-05-21 5.268 243,782 -703 0.36% 1,284,146
2015-05-22 2015-05-20 4.840 244,485 -31,608 0.36% 1,183,429
2015-05-21 2015-05-19 4.983 276,093 +5,619 0.41% 1,375,734
2015-05-20 2015-05-18 5.268 270,474 +6,041 0.40% 1,424,749
2015-05-15 2015-05-13 5.579 264,433 -51,002 0.39% 1,475,193
2015-05-14 2015-05-12 5.094 315,435 -1,056 0.39% 1,606,699
2015-05-13 2015-05-11 5.276 316,491 -24,275 0.40% 1,669,652
2015-05-11 2015-05-07 5.457 340,766 +8,246 0.43% 1,859,705
2015-05-08 2015-05-06 5.943 332,520 -1,649 0.42% 1,976,010
2015-05-06 2015-05-04 6.246 334,169 +11,544 0.42% 2,087,126
2015-05-05 2015-04-30 6.064 322,625 -2,474 0.40% 1,956,335
2015-04-29 2015-04-27 5.761 325,099 +13,193 0.41% 1,872,770
2015-04-28 2015-04-24 5.943 311,906 -59,863 0.39% 1,853,510
2015-04-27 2015-04-23 5.457 371,769 -18,141 0.46% 2,028,901
2015-04-24 2015-04-22 5.154 389,910 -6,761 0.49% 2,009,688
2015-04-22 2015-04-20 4.851 396,671 +3,298 0.50% 1,924,269
2015-04-21 2015-04-17 4.972 393,373 +13,853 0.49% 1,955,977
2015-04-20 2015-04-16 5.094 379,520 +6,563 0.47% 1,933,122
2015-04-17 2015-04-15 4.972 372,957 -1,649 0.47% 1,854,462
2015-04-16 2015-04-14 4.790 374,606 +825 0.47% 1,794,515
2015-04-15 2015-04-13 4.790 373,781 +1,154 0.47% 1,790,563
2015-04-14 2015-04-10 4.184 372,627 -6 0.47% 1,559,081
2015-04-13 2015-04-09 4.063 372,633 +19,294 0.47% 1,513,915
2015-04-10 2015-04-08 4.123 353,339 +10,555 0.44% 1,456,954
2015-04-09 2015-04-02 4.305 342,784 -6,927 0.43% 1,475,789
2015-04-08 2015-04-01 4.487 349,711 -20,383 0.44% 1,569,229
2015-04-02 2015-03-31 5.518 370,094 +2,969 0.46% 2,042,202
2015-04-01 2015-03-30 5.518 367,125 -27,871 0.46% 2,025,819
2015-03-31 2015-03-27 5.518 394,996 +3,299 0.49% 2,179,613
2015-03-30 2015-03-26 5.457 391,697 +4,947 0.49% 2,137,657
2015-03-27 2015-03-25 5.518 386,750 +2,309 0.48% 2,134,111
2015-03-26 2015-03-24 5.336 384,441 +3,298 0.48% 2,051,434
2015-03-25 2015-03-23 5.457 381,143 +3,298 0.48% 2,080,059
2015-03-24 2015-03-20 5.821 377,845 +1,649 0.47% 2,199,531
2015-03-23 2015-03-19 6.003 376,196 -2,869 0.47% 2,258,367
2015-03-20 2015-03-18 5.761 379,065 +1,319 0.47% 2,183,648
2015-03-19 2015-03-17 5.882 377,746 +825 0.47% 2,221,861
2015-03-18 2015-03-16 6.124 376,921 -3,958 0.47% 2,308,431
2015-03-17 2015-03-13 6.367 380,879 +7,256 0.48% 2,425,055
2015-03-16 2015-03-12 6.973 373,623 -46,835 0.47% 2,605,414
2015-03-13 2015-03-11 5.457 420,458 -1,979 0.53% 2,294,618
2015-03-12 2015-03-10 4.790 422,437 +34,467 0.53% 2,023,645
2015-03-11 2015-03-09 5.276 387,970 +1,319 0.48% 2,046,740
2015-03-09 2015-03-05 5.457 386,651 -5,112 0.48% 2,110,119
2015-03-06 2015-03-04 5.639 391,763 +15,172 0.49% 2,209,284
2015-03-05 2015-03-03 5.579 376,591 -4,123 0.47% 2,100,889
2015-03-03 2015-02-27 6.306 380,714 +1,649 0.48% 2,400,919
2015-02-25 2015-02-23 6.367 379,065 +3,298 0.47% 2,413,505
2015-02-24 2015-02-18 6.246 375,767 -1,649 0.47% 2,346,935
2015-02-16 2015-02-12 6.670 377,416 -528 0.47% 2,517,435
2015-02-13 2015-02-11 6.731 377,944 -4,947 0.47% 2,543,874
2015-02-04 2015-02-02 7.519 382,891 -4,947 0.48% 2,879,003
2015-02-03 2015-01-30 7.762 387,838 -3,629 0.48% 3,010,271
2015-02-02 2015-01-29 7.762 391,467 -1,649 0.49% 3,038,438
2015-01-30 2015-01-28 8.004 393,116 +660 0.49% 3,146,588
2015-01-26 2015-01-22 8.125 392,456 +4,947 0.49% 3,188,901
2015-01-16 2015-01-14 8.793 387,509 -2,473 0.48% 3,407,180
2015-01-15 2015-01-13 8.914 389,982 -6,597 0.49% 3,476,219
2015-01-14 2015-01-12 8.732 396,579 -165 0.50% 3,462,880
2015-01-13 2015-01-09 8.914 396,744 -99 0.50% 3,536,494
2015-01-12 2015-01-08 8.793 396,843 +495 0.50% 3,489,249
2015-01-07 2015-01-05 8.974 396,348 +3,298 0.50% 3,556,998
2015-01-05 2014-12-31 9.460 393,050 -3,298 0.49% 3,718,071
2014-12-30 2014-12-24 8.914 396,348 +3,298 0.50% 3,532,964
2014-12-09 2014-12-05 9.460 393,050 +3,299 0.49% 3,718,071
2014-12-02 2014-11-28 9.763 389,751 +1,649 0.49% 3,805,032
2014-11-27 2014-11-25 10.248 388,102 +1,319 0.48% 3,977,204
2014-11-26 2014-11-24 10.127 386,783 +3,298 0.48% 3,916,779
2014-11-25 2014-11-21 10.127 383,485 +825 0.48% 3,883,382
2014-11-18 2014-11-14 10.672 382,660 -2,804 0.48% 4,083,861
2014-11-07 2014-11-05 10.975 385,464 -5,772 0.48% 4,230,655
2014-10-31 2014-10-29 10.066 391,236 +1,649 0.49% 3,938,149
2014-10-20 2014-10-16 9.763 389,587 +1,551 0.49% 3,803,431
2014-10-13 2014-10-09 10.248 388,036 -5,937 0.48% 3,976,527
2014-10-10 2014-10-08 10.187 393,973 -1,649 0.49% 4,013,479
2014-10-08 2014-10-06 10.187 395,622 +329 0.49% 4,030,278
2014-10-07 2014-10-03 9.884 395,293 +1,650 0.49% 3,907,077
2014-09-30 2014-09-26 10.854 393,643 -33 0.49% 4,272,684
2014-09-29 2014-09-25 11.036 393,676 -4,948 0.49% 4,344,658
2014-09-26 2014-09-24 11.218 398,624 +3,298 0.50% 4,471,780
2014-09-25 2014-09-23 11.521 395,326 +4,123 0.49% 4,554,642
2014-09-24 2014-09-22 11.097 391,203 -4,947 0.49% 4,341,087
2014-09-23 2014-09-19 11.461 396,150 -660 0.50% 4,540,113
2014-09-22 2014-09-18 11.157 396,810 -824 0.50% 4,427,369
2014-09-18 2014-09-16 10.490 397,634 +1,649 0.50% 4,171,333
2014-09-16 2014-09-12 10.612 395,985 -1,155 0.49% 4,202,058
2014-09-15 2014-09-11 10.490 397,140 -66 0.50% 4,166,151
2014-09-11 2014-09-08 10.672 397,206 -1,319 0.50% 4,239,100
2014-09-10 2014-09-05 10.794 398,525 -989 0.50% 4,301,509
2014-09-05 2014-09-03 10.369 399,514 +494 0.50% 4,142,603
2014-09-04 2014-09-02 10.430 399,020 +2,969 0.50% 4,161,677
2014-09-03 2014-09-01 10.672 396,051 +6,596 0.49% 4,226,774
2014-09-02 2014-08-29 10.794 389,455 +1,650 0.49% 4,203,611
2014-08-29 2014-08-27 10.794 387,805 -165 0.48% 4,185,802
2014-08-28 2014-08-26 10.975 387,970 +4,122 0.48% 4,258,160
2014-08-27 2014-08-25 11.036 383,848 -2,473 0.48% 4,236,195
2014-08-26 2014-08-22 11.218 386,321 -1,649 0.48% 4,333,764
2014-08-25 2014-08-21 10.975 387,970 +3,133 0.48% 4,258,160
2014-08-21 2014-08-19 11.097 384,837 +4,947 0.48% 4,270,445
2014-08-19 2014-08-15 11.218 379,890 +12,039 0.47% 4,261,621
2014-08-18 2014-08-14 11.279 367,851 -2,968 0.46% 4,148,873
2014-08-15 2014-08-13 10.794 370,819 +6,266 0.46% 4,002,462
2014-08-14 2014-08-12 10.975 364,553 +1,649 0.46% 4,001,147
2014-08-11 2014-08-07 11.218 362,904 +1,650 0.45% 4,071,071
2014-08-08 2014-08-06 11.279 361,254 +8,245 0.45% 4,074,467
2014-08-07 2014-08-05 11.521 353,009 +1,649 0.44% 4,067,098
2014-08-06 2014-08-04 11.643 351,360 -494 0.44% 4,090,711
2014-08-05 2014-08-01 11.946 351,854 +494 0.44% 4,203,141
2014-08-04 2014-07-31 11.946 351,360 +1,649 0.44% 4,197,240
2014-08-01 2014-07-30 12.188 349,711 -8,245 0.44% 4,262,365
2014-07-31 2014-07-29 12.249 357,956 -1,649 0.45% 4,384,562
2014-07-23 2014-07-21 11.824 359,605 +6,596 0.45% 4,252,121
2014-07-22 2014-07-18 12.006 353,009 +4,948 0.44% 4,238,344
2014-07-15 2014-07-11 12.128 348,061 -8,246 0.43% 4,221,148
2014-07-11 2014-07-09 12.188 356,307 +824 0.45% 4,342,758
2014-07-09 2014-07-07 12.249 355,483 +1,979 0.44% 4,354,271
2014-07-04 2014-07-02 12.370 353,504 +8,246 0.44% 4,372,902
2014-07-02 2014-06-27 12.613 345,258 +2,474 0.43% 4,354,641
2014-06-30 2014-06-26 12.734 342,784 +1,649 0.43% 4,365,008
2014-06-27 2014-06-25 12.734 341,135 -24,077 0.43% 4,344,010
2014-06-26 2014-06-24 13.098 365,212 -13,193 0.46% 4,783,481
2014-06-25 2014-06-23 12.431 378,405 +29,684 0.47% 4,703,877
2014-06-24 2014-06-20 13.037 348,721 -8,246 0.44% 4,546,339
2014-06-20 2014-06-18 13.280 356,967 -3,298 0.45% 4,740,427
2014-06-19 2014-06-17 13.280 360,265 -1,649 0.45% 4,784,223
2014-06-18 2014-06-16 14.250 361,914 -3,298 0.45% 5,157,254
2014-06-17 2014-06-13 14.129 365,212 -4,948 0.46% 5,159,958
2014-06-16 2014-06-12 13.644 370,160 -1,814 0.46% 5,050,301
2014-06-13 2014-06-11 13.522 371,974 -18,140 0.46% 5,029,939
2014-06-11 2014-06-09 12.431 390,114 -15,667 0.49% 4,849,429
2014-06-10 2014-06-06 12.249 405,781 +3,463 0.51% 4,970,365
2014-06-09 2014-06-05 11.824 402,318 +21,439 0.50% 4,757,177
2014-06-05 2014-06-03 11.643 380,879 -1,979 0.48% 4,434,386
2014-05-30 2014-05-28 11.400 382,858 -1,682 0.48% 4,364,564
2014-05-29 2014-05-27 10.975 384,540 +3,298 0.48% 4,220,514
2014-05-28 2014-05-26 10.733 381,242 -330 0.48% 4,091,846
2014-05-26 2014-05-22 11.036 381,572 -1,649 0.48% 4,211,076
2014-05-23 2014-05-21 10.854 383,221 +1,649 0.48% 4,159,562
2014-05-22 2014-05-20 11.036 381,572 +1,649 0.48% 4,211,076
2014-05-21 2014-05-19 10.915 379,923 -1,649 0.47% 4,146,802
2014-05-20 2014-05-16 11.036 381,572 -8,245 0.48% 4,211,076
2014-05-15 2014-05-13 11.400 389,817 +329 0.49% 4,443,896
2014-05-14 2014-05-12 11.218 389,488 -1,484 0.49% 4,369,292
2014-05-13 2014-05-09 10.794 390,972 -1,979 0.49% 4,219,985
2014-05-12 2014-05-08 11.218 392,951 +1,814 0.49% 4,408,140
2014-05-09 2014-05-07 11.339 391,137 +825 0.49% 4,435,226
2014-05-08 2014-05-05 11.339 390,312 +3,628 0.49% 4,425,871
2014-05-05 2014-04-30 11.703 386,684 +1,979 0.48% 4,525,419
2014-05-02 2014-04-29 11.764 384,705 -6,597 0.48% 4,525,586
2014-04-30 2014-04-28 12.431 391,302 +165 0.49% 4,864,197
2014-04-29 2014-04-25 12.734 391,137 +495 0.49% 4,980,735
2014-04-28 2014-04-24 12.916 390,642 +9,070 0.49% 5,045,495
2014-04-24 2014-04-22 12.916 381,572 +23,913 0.48% 4,928,348
2014-04-22 2014-04-16 14.007 357,659 -660 0.45% 5,009,869
2014-04-16 2014-04-14 14.068 358,319 -330 0.52% 5,040,842
2014-04-15 2014-04-11 14.189 358,649 -2,474 0.52% 5,088,980
2014-04-14 2014-04-10 14.432 361,123 +1,650 0.53% 5,211,675
2014-04-11 2014-04-09 14.614 359,473 +1,649 0.52% 5,253,256
2014-04-10 2014-04-08 14.796 357,824 -16,492 0.52% 5,294,251
2014-04-08 2014-04-04 15.766 374,316 +19,625 0.54% 5,901,426
2014-04-04 2014-04-02 15.160 354,691 +1,649 0.52% 5,376,943
2014-04-03 2014-04-01 15.160 353,042 +2,639 0.51% 5,351,945
2014-03-20 2014-03-18 15.038 350,403 +18,140 0.51% 5,269,443
2014-03-17 2014-03-13 14.614 332,263 -528 0.48% 4,855,615
2014-03-10 2014-03-06 15.160 332,791 +30,509 0.48% 5,044,950
2014-03-03 2014-02-27 14.250 302,282 -66 0.44% 4,307,501
2014-02-27 2014-02-25 14.189 302,348 -1,154 0.44% 4,290,108
2014-02-26 2014-02-24 14.614 303,502 -4,321 0.44% 4,435,309
2014-02-25 2014-02-21 14.674 307,823 +330 0.45% 4,517,121
2014-02-24 2014-02-20 14.007 307,493 -1,979 0.45% 4,307,174
2014-02-21 2014-02-19 13.340 309,472 -66 0.45% 4,128,471
2014-02-20 2014-02-18 13.098 309,538 +1,155 0.45% 4,054,273
2014-02-18 2014-02-14 13.583 308,383 +1,649 0.45% 4,188,743
2014-02-17 2014-02-13 13.462 306,734 -6,597 0.45% 4,129,145
2014-02-14 2014-02-12 13.644 313,331 +4,618 0.46% 4,274,951
2014-02-12 2014-02-10 15.463 308,713 +4,452 0.45% 4,773,538
2014-02-11 2014-02-07 15.038 304,261 -3,957 0.44% 4,575,549
2014-02-10 2014-02-06 14.553 308,218 +1,649 0.45% 4,485,537
2014-02-07 2014-02-05 15.160 306,569 -4,948 0.45% 4,647,437
2014-02-06 2014-02-04 15.766 311,517 -6,102 0.45% 4,911,344
2014-02-05 2014-01-30 15.463 317,619 -40,238 0.46% 4,911,248
2014-02-04 2014-01-28 13.401 357,857 -1,649 0.52% 4,795,645
2014-01-29 2014-01-27 12.491 359,506 -14,018 0.52% 4,490,747
2014-01-28 2014-01-24 12.491 373,524 +1,319 0.54% 4,665,852
2014-01-27 2014-01-23 12.673 372,205 -3,298 0.54% 4,717,085
2014-01-23 2014-01-21 12.613 375,503 +330 0.55% 4,736,112
2014-01-21 2014-01-17 12.552 375,173 -1,649 0.55% 4,709,200
2014-01-20 2014-01-16 12.249 376,822 -1,649 0.55% 4,615,650
2014-01-16 2014-01-14 12.370 378,471 -6,267 0.55% 4,681,748
2014-01-14 2014-01-10 11.885 384,738 -2,474 0.56% 4,572,634
2014-01-09 2014-01-07 12.552 387,212 +1,320 0.56% 4,860,315
2014-01-03 2013-12-31 12.491 385,892 -1,320 0.56% 4,820,346
2013-12-27 2013-12-20 12.734 387,212 +99 0.56% 4,930,754
2013-12-23 2013-12-19 12.916 387,113 -1,649 0.56% 4,999,915
2013-12-20 2013-12-18 13.280 388,762 +165 0.57% 5,162,656
2013-12-17 2013-12-13 12.310 388,597 +19,789 0.57% 4,783,444
2013-12-16 2013-12-12 12.977 368,808 +10,720 0.54% 4,785,853
2013-12-11 2013-12-09 13.340 358,088 -1,649 0.52% 4,777,027
2013-12-06 2013-12-04 13.644 359,737 -1,979 0.52% 4,908,094
2013-12-04 2013-12-02 12.977 361,716 +1,649 0.53% 4,693,823
2013-12-03 2013-11-29 12.977 360,067 +3,298 0.52% 4,672,425
2013-11-22 2013-11-20 13.340 356,769 -4,123 0.52% 4,759,431
2013-11-21 2013-11-19 13.401 360,892 +3,299 0.52% 4,836,317
2013-11-20 2013-11-18 13.340 357,593 +3,232 0.52% 4,770,423
2013-11-19 2013-11-15 13.765 354,361 -1,649 0.52% 4,877,722
2013-11-15 2013-11-13 12.977 356,010 +1,649 0.52% 4,619,779
2013-11-14 2013-11-12 13.280 354,361 -5,937 0.52% 4,705,820
2013-11-07 2013-11-05 13.704 360,298 +8,246 0.52% 4,937,596
2013-11-06 2013-11-04 13.825 352,052 -330 0.51% 4,867,286
2013-11-04 2013-10-31 13.947 352,382 +4,288 0.51% 4,914,584
2013-10-31 2013-10-29 13.462 348,094 +824 0.51% 4,685,919
2013-10-29 2013-10-25 13.947 347,270 +330 0.50% 4,843,289
2013-10-25 2013-10-23 13.765 346,940 -2,309 0.50% 4,775,573
2013-10-24 2013-10-22 14.068 349,249 -3,298 0.51% 4,913,245
2013-10-22 2013-10-18 13.158 352,547 -3,133 0.51% 4,638,975
2013-10-18 2013-10-16 13.219 355,680 +17,151 0.52% 4,701,768
2013-10-17 2013-10-15 13.462 338,529 +4,947 0.49% 4,557,158
2013-10-16 2013-10-11 13.340 333,582 -3,463 0.49% 4,450,108
2013-10-15 2013-10-10 14.129 337,045 +57,719 0.50% 4,761,996
2013-10-11 2013-10-09 14.553 279,326 -1,649 0.42% 4,065,068
2013-10-07 2013-10-03 12.734 280,975 -4,947 0.42% 3,577,933
2013-09-30 2013-09-26 14.189 285,922 -165 0.43% 4,057,034
2013-09-27 2013-09-25 14.371 286,087 -330 0.43% 4,111,419
2013-09-25 2013-09-23 14.007 286,417 +8,246 0.43% 4,011,955
2013-09-24 2013-09-19 14.856 278,171 -825 0.42% 4,132,598
2013-09-13 2013-09-11 14.068 278,996 +8,246 0.42% 3,924,924
2013-09-12 2013-09-10 14.189 270,750 +14,842 0.41% 3,841,754
2013-09-11 2013-09-09 14.311 255,908 -17 0.39% 3,662,192
2013-09-10 2013-09-06 14.129 255,925 +1,650 0.39% 3,615,879
2013-09-09 2013-09-05 14.250 254,275 +3,298 0.38% 3,623,404
2013-09-05 2013-09-03 14.189 250,977 -825 0.38% 3,561,189
2013-09-04 2013-09-02 14.189 251,802 +2,144 0.38% 3,572,895
2013-08-28 2013-08-26 14.250 249,658 +7,256 0.39% 3,557,612
2013-08-27 2013-08-23 14.614 242,402 -494 0.37% 3,542,407
2013-08-22 2013-08-20 15.099 242,896 +1,649 0.45% 3,667,456
2013-08-19 2013-08-15 16.979 241,247 -2,309 0.45% 4,096,050
2013-08-16 2013-08-13 16.069 243,556 -1,319 0.45% 3,913,722
2013-08-12 2013-08-08 14.856 244,875 -1,814 0.45% 3,637,942
2013-08-08 2013-08-06 15.160 246,689 -990 0.46% 3,739,685
2013-08-06 2013-08-02 15.160 247,679 -4,618 0.46% 3,754,693
2013-08-05 2013-08-01 15.463 252,297 +7,916 0.47% 3,901,194
2013-08-02 2013-07-31 14.371 244,381 +6,102 0.45% 3,512,053
2013-08-01 2013-07-30 12.491 238,279 -660 0.44% 2,976,448
2013-07-29 2013-07-25 12.128 238,939 +7,422 0.44% 2,897,759
2013-07-26 2013-07-24 12.006 231,517 +18,140 0.43% 2,779,671
2013-07-25 2013-07-23 12.249 213,377 -8,246 0.39% 2,613,631
2013-07-24 2013-07-22 12.310 221,623 +495 0.41% 2,728,074
2013-07-22 2013-07-18 13.765 221,128 +825 0.41% 3,043,791
2013-07-19 2013-07-17 14.068 220,303 +2,308 0.41% 3,099,229
2013-07-17 2013-07-15 14.917 217,995 -7,751 0.40% 3,251,823
2013-07-16 2013-07-12 14.129 225,746 +4,123 0.42% 3,189,490
2013-07-12 2013-07-10 13.583 221,623 +1,649 0.41% 3,010,288
2013-07-09 2013-07-05 13.947 219,974 +3,629 0.41% 3,067,923
2013-07-05 2013-07-03 14.735 216,345 +1,319 0.40% 3,187,854
2013-07-03 2013-06-28 15.038 215,026 -3,628 0.40% 3,233,612
2013-07-02 2013-06-27 15.463 218,654 +4,452 0.40% 3,380,982
2013-06-28 2013-06-26 15.463 214,202 +2,144 0.40% 3,312,142
2013-06-27 2013-06-25 14.432 212,058 -3,628 0.39% 3,060,391
2013-06-26 2013-06-24 15.038 215,686 +7,091 0.40% 3,243,537
2013-06-25 2013-06-21 16.675 208,595 +8,906 0.39% 3,478,418
2013-06-24 2013-06-20 17.585 199,689 -3,793 0.37% 3,511,538
2013-06-21 2013-06-19 16.979 203,482 +7,421 0.38% 3,454,851
2013-06-20 2013-06-18 17.585 196,061 +1,649 0.36% 3,447,740
2013-06-19 2013-06-17 17.585 194,412 -5,937 0.36% 3,418,742
2013-06-18 2013-06-14 15.766 200,349 +14,842 0.37% 3,158,681
2013-06-17 2013-06-13 14.917 185,507 +4,453 0.34% 2,767,201
2013-06-14 2013-06-11 15.160 181,054 +2,968 0.33% 2,744,690
2013-06-13 2013-06-10 16.372 178,086 +4,453 0.33% 2,915,673
2013-06-10 2013-06-06 19.101 173,633 -825 0.32% 3,316,562
2013-06-07 2013-06-05 19.707 174,458 +330 0.32% 3,438,108
2013-06-06 2013-06-04 20.314 174,128 +825 0.32% 3,537,192
2013-06-05 2013-06-03 19.404 173,303 +1,649 0.32% 3,362,802
2013-05-31 2013-05-29 20.011 171,654 +6,596 0.32% 3,434,892
2013-05-29 2013-05-27 20.920 165,058 -164 0.31% 3,453,034
2013-05-28 2013-05-24 20.920 165,222 +4,947 0.31% 3,456,465
2013-05-16 2013-05-14 20.920 160,275 +2,803 0.30% 3,352,974
2013-05-15 2013-05-13 20.314 157,472 -4,287 0.29% 3,198,846
2013-05-14 2013-05-10 20.314 161,759 +1,979 0.30% 3,285,931
2013-05-13 2013-05-09 21.527 159,780 +1,154 0.30% 3,439,506
2013-05-10 2013-05-08 19.404 158,626 +825 0.29% 3,078,007
2013-05-09 2013-05-07 19.404 157,801 -38,425 0.29% 3,061,998
2013-05-08 2013-05-06 19.101 196,226 -3,298 0.36% 3,748,110
2013-05-07 2013-05-03 19.707 199,524 +4,947 0.37% 3,932,093
2013-05-02 2013-04-29 18.495 194,577 -825 0.36% 3,598,625
2013-04-29 2013-04-25 19.404 195,402 -6,695 0.36% 3,791,615
2013-04-26 2013-04-24 19.404 202,097 -5,607 0.37% 3,921,526
2013-04-25 2013-04-23 17.585 207,704 -3,133 0.38% 3,652,482
2013-04-24 2013-04-22 17.282 210,837 -990 0.39% 3,643,652
2013-04-19 2013-04-17 17.282 211,827 -76 0.39% 3,660,761
2013-04-18 2013-04-16 17.585 211,903 +990 0.39% 3,726,322
2013-04-17 2013-04-15 16.979 210,913 -3,133 0.39% 3,581,019
2013-04-15 2013-04-11 15.463 214,046 +15,996 0.40% 3,309,730
2013-04-12 2013-04-10 16.675 198,050 +2,474 0.37% 3,302,576
2013-04-11 2013-04-09 14.917 195,576 -1,286 0.36% 2,917,400
2013-04-10 2013-04-08 12.249 196,862 +16,491 0.37% 2,411,340
2013-04-09 2013-04-05 12.188 180,371 +16,491 0.34% 2,198,407
2013-04-08 2013-04-03 12.431 163,880 -18,470 0.31% 2,037,160
2013-04-05 2013-04-02 12.006 182,350 -825 0.34% 2,189,355
2013-04-03 2013-03-28 11.703 183,175 -3,628 0.34% 2,143,723
2013-03-18 2013-03-14 10.915 186,803 +1,320 0.35% 2,038,927
2013-03-13 2013-03-11 11.643 185,483 -6,597 0.35% 2,159,487
2013-03-11 2013-03-07 11.279 192,080 +330 0.36% 2,166,408
2013-03-07 2013-03-05 11.461 191,750 +6,596 0.36% 2,197,568
2013-03-01 2013-02-27 11.703 185,154 -3,298 0.34% 2,166,884
2013-02-22 2013-02-20 11.824 188,452 +1,814 0.37% 2,228,336
2013-02-19 2013-02-15 11.885 186,638 -1,319 0.36% 2,218,204
2013-02-14 2013-02-07 11.339 187,957 -165 0.36% 2,131,304
2013-02-05 2013-02-01 11.643 188,122 -66 0.36% 2,190,212
2013-02-01 2013-01-30 11.946 188,188 -1,154 0.36% 2,248,037
2013-01-30 2013-01-28 11.824 189,342 -825 0.37% 2,238,859
2013-01-28 2013-01-24 11.824 190,167 +1,649 0.37% 2,248,615
2013-01-25 2013-01-23 11.764 188,518 -824 0.37% 2,217,685
2013-01-24 2013-01-22 11.703 189,342 -2,606 0.37% 2,215,897
2013-01-22 2013-01-18 11.400 191,948 -990 0.37% 2,188,198
2013-01-17 2013-01-15 11.339 192,938 -1,649 0.37% 2,187,785
2013-01-16 2013-01-14 11.339 194,587 -8,245 0.38% 2,206,483
2013-01-15 2013-01-11 11.461 202,832 -1,814 0.39% 2,324,575
2013-01-14 2013-01-10 11.461 204,646 +5,112 0.40% 2,345,364
2013-01-11 2013-01-09 11.764 199,534 +5,112 0.39% 2,347,275
2013-01-09 2013-01-07 11.400 194,422 +3,298 0.38% 2,216,402
2013-01-03 2012-12-31 11.097 191,124 +3,793 0.37% 2,120,858
2012-12-28 2012-12-24 11.218 187,331 +4,783 0.36% 2,101,487
2012-12-21 2012-12-19 11.764 182,548 +3,298 0.35% 2,147,455
2012-12-20 2012-12-18 11.703 179,250 +3,298 0.35% 2,097,789
2012-12-18 2012-12-14 11.703 175,952 +1,650 0.34% 2,059,192
2012-12-14 2012-12-12 11.582 174,302 +4,947 0.34% 2,018,743
2012-12-11 2012-12-07 12.067 169,355 -33 0.33% 2,043,602
2012-12-04 2012-11-30 11.946 169,388 +18,074 0.33% 2,023,458
2012-12-03 2012-11-29 12.431 151,314 -1,649 0.29% 1,880,954
2012-11-30 2012-11-28 12.916 152,963 -165 0.30% 1,975,656
2012-11-29 2012-11-27 12.916 153,128 -32,487 0.30% 1,977,787
2012-11-26 2012-11-22 11.521 185,615 -1,650 0.36% 2,138,513
2012-11-23 2012-11-21 11.703 187,265 +1,650 0.36% 2,191,589
2012-11-22 2012-11-20 11.885 185,615 -3,299 0.36% 2,206,045
2012-11-21 2012-11-19 12.310 188,914 +15,997 0.37% 2,325,442
2012-11-20 2012-11-16 12.552 172,917 -1,649 0.33% 2,170,467
2012-11-15 2012-11-13 11.643 174,566 -990 0.34% 2,032,386
2012-11-13 2012-11-09 12.249 175,556 +660 0.34% 2,150,366
2012-11-12 2012-11-08 12.249 174,896 +824 0.34% 2,142,281
2012-11-09 2012-11-07 12.188 174,072 +2,474 0.34% 2,121,633
2012-11-08 2012-11-06 12.310 171,598 -330 0.33% 2,112,290
2012-11-07 2012-11-05 12.552 171,928 +660 0.33% 2,158,053
2012-11-06 2012-11-02 12.795 171,268 -16,821 0.33% 2,191,311
2012-11-05 2012-11-01 12.249 188,089 +16,491 0.36% 2,303,881
2012-11-02 2012-10-31 12.734 171,598 +330 0.33% 2,185,127
2012-10-31 2012-10-29 13.037 171,268 -825 0.33% 2,232,852
2012-10-25 2012-10-22 12.795 172,093 -19,954 0.34% 2,201,866
2012-10-24 2012-10-19 12.613 192,047 -2,309 0.38% 2,422,234
2012-10-19 2012-10-17 12.613 194,356 +16,491 0.38% 2,451,357
2012-10-18 2012-10-16 12.673 177,865 -1,484 0.35% 2,254,146
2012-10-16 2012-10-12 12.552 179,349 -24 0.35% 2,251,202
2012-10-15 2012-10-11 12.552 179,373 +165 0.35% 2,251,504
2012-09-28 2012-09-26 12.795 179,208 +1,913 0.35% 2,292,900
2012-09-27 2012-09-25 12.006 177,295 -1,154 0.35% 2,128,663
2012-09-26 2012-09-24 11.643 178,449 +1,649 0.35% 2,077,594
2012-09-24 2012-09-20 10.975 176,800 -660 0.35% 1,940,466
2012-09-20 2012-09-18 11.582 177,460 -4,156 0.35% 2,055,318
2012-09-19 2012-09-17 11.157 181,616 +2,309 0.35% 2,026,363
2012-09-18 2012-09-14 10.854 179,307 -264 0.35% 1,946,236
2012-09-17 2012-09-13 10.854 179,571 +1,649 0.35% 1,949,102
2012-09-14 2012-09-12 10.794 177,922 +1,320 0.35% 1,920,414
2012-09-07 2012-09-05 11.218 176,602 -1,979 0.34% 1,981,128
2012-08-30 2012-08-28 11.946 178,581 +1,979 0.35% 2,133,274
2012-08-17 2012-08-15 11.703 176,602 -1,418 0.34% 2,066,799
2012-08-14 2012-08-10 11.400 178,020 -990 0.35% 2,029,420
2012-08-10 2012-08-08 11.885 179,010 +1,649 0.35% 2,127,544
2012-07-24 2012-07-20 11.036 177,361 -4,617 0.36% 1,957,378
2012-07-23 2012-07-19 10.854 181,978 -990 0.37% 1,975,228
2012-07-17 2012-07-13 10.915 182,968 -2,144 0.37% 1,997,068
2012-07-16 2012-07-12 10.733 185,112 -3,628 0.39% 1,986,795
2012-07-10 2012-07-06 10.975 188,740 +4,123 0.44% 2,071,514
2012-07-09 2012-07-05 10.854 184,617 +1,319 0.43% 2,003,872
2012-07-06 2012-07-04 10.794 183,298 +1,814 0.43% 1,978,440
2012-07-03 2012-06-28 10.066 181,484 -2,803 0.42% 1,826,803
2012-06-29 2012-06-27 10.127 184,287 -3,298 0.43% 1,866,192
2012-06-22 2012-06-20 10.066 187,585 +857 0.46% 1,888,215
2012-06-19 2012-06-15 10.308 186,728 +33 0.46% 1,924,880
2012-06-05 2012-06-01 11.036 186,695 -495 0.46% 2,060,389
2012-05-31 2012-05-29 10.733 187,190 +495 0.46% 2,009,098
2012-05-30 2012-05-28 10.430 186,695 -495 0.46% 1,947,181
2012-05-28 2012-05-24 10.854 187,190 -329 0.46% 2,031,800
2012-05-24 2012-05-22 11.097 187,519 +1,649 0.46% 2,080,854
2012-05-23 2012-05-21 11.157 185,870 -3,826 0.45% 2,073,826
2012-05-17 2012-05-15 12.006 189,696 -10,720 0.46% 2,277,554
2012-05-16 2012-05-14 11.521 200,416 -1,814 0.49% 2,309,039
2012-05-10 2012-05-08 11.764 202,230 -1,880 0.49% 2,378,990
2012-05-09 2012-05-07 11.521 204,110 +2,474 0.50% 2,351,598
2012-05-08 2012-05-04 11.703 201,636 +9,894 0.57% 2,359,775
2012-05-03 2012-04-30 11.036 191,742 -2,473 0.54% 2,116,089
2012-05-02 2012-04-27 9.884 194,215 -825 0.55% 1,919,622
2012-04-30 2012-04-26 9.520 195,040 +825 0.55% 1,856,815
2012-04-26 2012-04-24 8.793 194,215 -165 0.55% 1,707,639
2012-04-17 2012-04-13 9.217 194,380 -1,649 0.55% 1,791,597
2012-04-02 2012-03-29 10.005 196,029 -330 0.55% 1,961,325
2012-03-22 2012-03-20 10.672 196,359 -4,948 0.55% 2,095,602
2012-03-14 2012-03-12 10.733 201,307 +825 0.57% 2,160,615
2012-03-06 2012-03-02 11.400 200,482 -1,649 0.57% 2,285,486
2012-03-02 2012-02-29 11.218 202,131 -660 0.57% 2,267,514
2012-03-01 2012-02-28 11.461 202,791 -494 0.57% 2,324,105
2012-02-29 2012-02-27 10.854 203,285 -132 0.57% 2,206,498
2012-02-27 2012-02-23 11.400 203,417 +824 0.57% 2,318,944
2012-02-24 2012-02-22 11.582 202,593 +1,649 0.57% 2,346,405
2012-02-23 2012-02-21 11.218 200,944 +495 0.57% 2,254,198
2012-02-14 2012-02-10 11.400 200,449 -2,804 0.57% 2,285,109
2012-02-10 2012-02-08 12.431 203,253 -1,978 0.57% 2,526,598
2012-02-09 2012-02-07 11.461 205,231 -4,948 0.58% 2,352,069
2012-02-08 2012-02-06 11.885 210,179 -4,947 0.59% 2,497,990
2012-02-07 2012-02-03 10.430 215,126 +2,144 0.61% 2,243,709
2012-02-06 2012-02-02 9.156 212,982 -1,649 0.60% 1,950,137
2012-01-19 2012-01-17 9.399 214,631 -8,246 0.61% 2,017,295
2011-12-19 2011-12-15 9.702 222,877 -2,639 0.63% 2,162,372
2011-12-08 2011-12-06 10.430 225,516 -1,649 0.64% 2,352,074
2011-12-05 2011-12-01 11.157 227,165 -1,154 0.64% 2,534,571
2011-11-29 2011-11-25 10.733 228,319 -165 0.64% 2,450,533
2011-11-17 2011-11-15 11.824 228,484 -1,979 0.64% 2,701,691
2011-11-08 2011-11-04 12.673 230,463 -990 0.65% 2,920,739
2011-11-04 2011-11-02 12.552 231,453 +1,814 0.65% 2,905,216
2011-11-03 2011-11-01 12.795 229,639 -6,596 0.65% 2,938,146
2011-11-01 2011-10-28 11.582 236,235 +989 0.67% 2,736,043
2011-10-26 2011-10-24 12.249 235,246 +7,586 0.69% 2,881,502
2011-10-25 2011-10-21 12.128 227,660 -989 0.67% 2,760,972
2011-10-20 2011-10-18 11.157 228,649 -10,719 0.67% 2,551,129
2011-10-19 2011-10-17 12.006 239,368 -5,937 0.70% 2,873,932
2011-10-18 2011-10-14 11.643 245,305 +6,926 0.72% 2,855,965
2011-10-17 2011-10-13 13.401 238,379 -10,884 0.70% 3,194,519
2011-10-14 2011-10-12 11.218 249,263 -3,628 0.73% 2,796,242
2011-10-13 2011-10-11 8.550 252,891 -4,618 0.74% 2,162,209
2011-10-12 2011-10-10 7.883 257,509 -8,740 0.75% 2,029,930
2011-10-10 2011-10-06 6.428 266,249 +1,484 0.78% 1,711,351
2011-10-07 2011-10-04 6.428 264,765 -495 0.78% 1,701,812
2011-10-04 2011-09-30 6.610 265,260 -495 0.78% 1,753,249
2011-09-28 2011-09-26 6.185 265,755 -2,473 0.78% 1,643,716
2011-09-26 2011-09-22 6.367 268,228 +4,452 0.79% 1,707,806
2011-09-20 2011-09-16 6.852 263,776 -4,452 0.77% 1,807,420
2011-09-16 2011-09-14 6.852 268,228 +4,452 0.79% 1,837,925
2011-09-07 2011-09-05 6.731 263,776 +990 0.77% 1,775,430
2011-09-05 2011-09-01 7.155 262,786 +495 0.77% 1,880,310
2011-09-02 2011-08-31 6.913 262,291 +6,596 0.77% 1,813,149
2011-09-01 2011-08-30 6.610 255,695 +1,649 0.75% 1,690,028
2011-08-31 2011-08-29 6.610 254,046 +4,453 0.74% 1,679,129
2011-08-30 2011-08-26 7.277 249,593 -5,772 0.73% 1,816,180
2011-08-29 2011-08-25 7.519 255,365 +495 0.75% 1,920,120
2011-08-26 2011-08-24 7.883 254,870 +2,144 0.75% 2,009,127
2011-08-25 2011-08-23 8.429 252,726 -5,443 0.74% 2,130,149
2011-08-24 2011-08-22 9.096 258,169 -4,122 0.76% 2,348,230
2011-08-23 2011-08-19 9.702 262,291 -990 0.77% 2,544,770
2011-08-18 2011-08-16 10.430 263,281 -330 0.77% 2,745,954
2011-08-16 2011-08-12 10.005 263,611 -4,947 0.77% 2,637,502
2011-08-12 2011-08-10 10.248 268,558 +1,319 0.79% 2,752,137
2011-08-11 2011-08-09 9.641 267,239 +1,979 0.78% 2,576,572
2011-08-10 2011-08-08 10.915 265,260 +3,134 0.78% 2,895,273
2011-08-09 2011-08-05 12.128 262,126 -3,299 0.77% 3,178,962
2011-07-29 2011-07-27 13.280 265,425 +3,299 0.78% 3,524,773
2011-07-28 2011-07-26 13.462 262,126 -330 0.77% 3,528,648
2011-07-22 2011-07-20 13.825 262,456 -33 0.77% 3,628,579
2011-07-19 2011-07-15 13.644 262,489 -1,155 0.77% 3,581,285
2011-07-15 2011-07-13 13.947 263,644 +4,123 0.77% 3,676,977
2011-07-14 2011-07-12 13.340 259,521 -165 0.76% 3,462,107
2011-07-13 2011-07-11 13.462 259,686 +2,474 0.76% 3,495,801
2011-07-12 2011-07-08 13.583 257,212 -660 0.75% 3,493,691
2011-07-11 2011-07-07 13.340 257,872 -2,312,614 0.76% 3,440,108
2011-06-24 2011-06-22 16.372 2,570,486 +2,313,437 7.53% 42,084,701
2011-06-23 2011-06-21 16.372 257,049 -989 0.75% 4,208,477
2011-06-22 2011-06-20 16.372 258,038 -2,433 0.76% 4,224,669
2011-06-21 2011-06-17 16.372 260,471 -395 0.76% 4,264,503
2011-06-20 2011-06-16 16.979 260,866 -198 0.76% 4,429,154
2011-06-17 2011-06-15 18.191 261,064 -495 0.76% 4,749,124
2011-06-16 2011-06-14 18.191 261,559 -1,979 0.77% 4,758,129
2011-06-15 2011-06-13 18.191 263,538 +660 0.77% 4,794,129
2011-06-14 2011-06-10 18.798 262,878 +1,913 0.77% 4,941,527
2011-06-13 2011-06-09 18.798 260,965 +989 0.76% 4,905,567
2011-06-10 2011-06-08 20.617 259,976 -1,913 0.76% 5,359,909
2011-06-09 2011-06-07 21.830 261,889 -165 0.77% 5,716,958
2011-06-08 2011-06-03 21.830 262,054 +165 0.77% 5,720,560
2011-06-07 2011-06-02 21.830 261,889 -330 0.77% 5,716,958
2011-06-03 2011-06-01 22.436 262,219 +33 0.77% 5,883,166
2011-06-01 2011-05-30 22.436 262,186 -1,649 0.77% 5,882,426
2011-05-31 2011-05-27 22.436 263,835 -4,683 0.77% 5,919,423
2011-05-30 2011-05-26 22.436 268,518 -6,267 0.79% 6,024,491
2011-05-27 2011-05-25 23.649 274,785 +264 0.80% 6,498,347
2011-05-26 2011-05-24 24.255 274,521 -165 0.80% 6,658,568
2011-05-25 2011-05-23 24.255 274,686 -858 0.80% 6,662,570
2011-05-24 2011-05-20 24.862 275,544 +2,771 0.81% 6,850,465
2011-05-23 2011-05-19 25.468 272,773 -1,352 0.80% 6,946,978
2011-05-20 2011-05-18 26.074 274,125 +7,948 0.86% 7,147,635
2011-05-19 2011-05-17 27.287 266,177 -6,332 0.83% 7,263,205
2011-05-18 2011-05-16 29.106 272,509 +1,748 0.85% 7,931,719
2011-05-17 2011-05-13 31.532 270,761 -165 0.85% 8,537,578
2011-05-16 2011-05-12 31.532 270,926 -132 0.85% 8,542,781
2011-05-12 2011-05-09 32.745 271,058 +1,484 0.85% 8,875,672
2011-05-11 2011-05-06 32.745 269,574 -1,154 0.84% 8,827,079
2011-05-09 2011-05-05 32.138 270,728 -1,748 0.84% 8,700,702
2011-05-05 2011-05-03 31.532 272,476 -23,847 0.85% 8,591,655
2011-05-03 2011-04-28 32.138 296,323 -33 0.92% 9,523,278
2011-04-29 2011-04-27 32.138 296,356 +3,299 0.92% 9,524,339
2011-04-28 2011-04-26 32.745 293,057 +989 0.91% 9,596,019
2011-04-27 2011-04-21 33.957 292,068 +1,352 0.91% 9,917,843
2011-04-26 2011-04-20 34.564 290,716 -2,143 0.91% 10,048,218
2011-04-21 2011-04-19 35.170 292,859 +5,607 0.91% 10,299,872
2011-04-20 2011-04-18 36.383 287,252 +1,319 0.90% 10,451,041
2011-04-19 2011-04-15 36.383 285,933 -1,319 0.89% 10,403,052
2011-04-18 2011-04-14 35.776 287,252 +1,319 0.90% 10,276,857
2011-04-15 2011-04-13 36.383 285,933 -627 0.89% 10,403,052
2011-04-14 2011-04-12 35.776 286,560 +2,144 0.89% 10,252,100
2011-04-13 2011-04-11 36.989 284,416 +14,611 0.89% 10,520,324
2011-04-12 2011-04-08 35.170 269,805 -1,385 0.84% 9,489,061
2011-04-11 2011-04-07 29.106 271,190 +165 0.85% 7,893,328
2011-04-08 2011-04-06 28.500 271,025 -660 0.85% 7,724,181
2011-04-07 2011-04-04 29.106 271,685 -33 0.85% 7,907,736
2011-04-06 2011-04-01 29.106 271,718 -1,649 0.85% 7,908,696
2011-04-04 2011-03-31 27.894 273,367 +3,496 0.85% 7,625,164
2011-04-01 2011-03-30 28.500 269,871 -3,397 0.84% 7,691,292
2011-03-31 2011-03-29 27.894 273,268 +4,783 0.85% 7,622,402
2011-03-30 2011-03-28 30.319 268,485 +1,319 0.84% 8,140,204
2011-03-29 2011-03-25 31.532 267,166 +660 0.83% 8,424,221
2011-03-28 2011-03-24 30.319 266,506 -1,320 0.83% 8,080,202
2011-03-25 2011-03-23 29.713 267,826 -1,979 0.84% 7,957,819
2011-03-24 2011-03-22 29.713 269,805 +2,804 0.84% 8,016,620
2011-03-22 2011-03-18 28.500 267,001 +1,154 0.83% 7,609,498
2011-03-17 2011-03-15 28.500 265,847 +627 0.83% 7,576,609
2011-03-16 2011-03-14 29.713 265,220 -561 0.83% 7,880,388
2011-03-15 2011-03-11 30.319 265,781 +1,814 0.83% 8,058,221
2011-03-14 2011-03-10 31.532 263,967 -8,245 0.82% 8,323,351
2011-03-11 2011-03-09 29.713 272,212 -2,738 0.85% 8,088,139
2011-03-10 2011-03-08 30.925 274,950 +660 0.86% 8,502,941
2011-03-09 2011-03-07 30.319 274,290 +1,121 0.86% 8,316,206
2011-03-08 2011-03-04 29.106 273,169 +858 0.85% 7,950,929
2011-03-07 2011-03-03 29.713 272,311 +1,286 0.85% 8,091,080
2011-03-04 2011-03-02 26.681 271,025 +495 0.85% 7,231,148
2011-03-03 2011-03-01 27.894 270,530 -726 0.84% 7,546,030
2011-03-02 2011-02-28 26.074 271,256 -495 0.85% 7,072,827
2011-03-01 2011-02-25 27.894 271,751 -329 0.85% 7,580,088
2011-02-25 2011-02-23 29.713 272,080 +659 0.85% 8,084,217
2011-02-24 2011-02-22 29.713 271,421 +495 0.85% 8,064,636
2011-02-23 2011-02-21 30.319 270,926 +2,968 0.85% 8,214,212
2011-02-22 2011-02-18 30.925 267,958 -824 0.84% 8,286,710
2011-02-18 2011-02-16 30.319 268,782 +2,474 0.84% 8,149,208
2011-02-17 2011-02-15 30.925 266,308 -330 0.83% 8,235,683
2011-02-16 2011-02-14 31.532 266,638 -495 0.83% 8,407,573
2011-02-15 2011-02-11 29.713 267,133 -1,814 0.83% 7,937,228
2011-02-14 2011-02-10 30.925 268,947 -1,023 0.84% 8,317,295
2011-02-11 2011-02-09 31.532 269,970 -593 0.84% 8,512,637
2011-02-10 2011-02-08 31.532 270,563 +429 0.84% 8,531,335
2011-02-09 2011-02-07 32.138 270,134 +824 0.84% 8,681,612
2011-02-08 2011-02-02 32.138 269,310 -528 0.84% 8,655,130
2011-02-07 2011-01-31 32.745 269,838 +1,485 0.84% 8,835,723
2011-02-01 2011-01-28 32.138 268,353 +165 0.84% 8,624,374
2011-01-31 2011-01-27 32.138 268,188 -1,056 0.84% 8,619,071
2011-01-28 2011-01-26 32.745 269,244 +4,947 0.84% 8,816,273
2011-01-27 2011-01-25 32.745 264,297 -791 0.82% 8,654,286
2011-01-26 2011-01-24 33.351 265,088 +2,309 0.83% 8,840,931
2011-01-25 2011-01-21 35.170 262,779 +527 0.82% 9,241,956
2011-01-24 2011-01-20 36.383 262,252 +2,177 0.82% 9,541,470
2011-01-21 2011-01-19 35.170 260,075 -659 0.81% 9,146,856
2011-01-20 2011-01-18 31.532 260,734 -9,499 0.81% 8,221,409
2011-01-19 2011-01-17 31.532 270,233 +2,110 0.84% 8,520,929
2011-01-18 2011-01-14 32.745 268,123 +2,078 0.84% 8,779,567
2011-01-17 2011-01-13 33.957 266,045 +4,585 0.83% 9,034,172
2011-01-14 2011-01-12 35.776 261,460 +495 0.82% 9,354,111
2011-01-13 2011-01-11 36.383 260,965 +395 0.81% 9,494,646
2011-01-12 2011-01-10 36.989 260,570 -329 0.81% 9,638,279
2011-01-11 2011-01-07 37.596 260,899 -825 0.81% 9,808,652
2011-01-07 2011-01-05 38.202 261,724 +165 0.82% 9,998,373
2011-01-06 2011-01-04 38.202 261,559 -2,441 0.82% 9,992,070
2011-01-05 2011-01-03 38.202 264,000 +594 0.82% 10,085,321
2011-01-04 2010-12-31 37.596 263,406 +660 0.82% 9,902,905
2011-01-03 2010-12-29 36.383 262,746 -1,287 0.82% 9,559,443
2010-12-29 2010-12-24 41.234 264,033 +2,474 0.86% 10,887,104
2010-12-28 2010-12-22 45.479 261,559 +99 0.86% 11,895,321
2010-12-23 2010-12-21 45.479 261,460 -561 0.86% 11,890,819
2010-12-03 2010-12-01 44.266 262,021 +495 0.86% 11,598,563
2010-12-02 2010-11-30 43.659 261,526 +1,550 0.86% 11,418,068
2010-12-01 2010-11-29 43.659 259,976 -396 0.85% 11,350,396
2010-11-30 2010-11-26 43.659 260,372 +660 0.85% 11,367,685
2010-11-29 2010-11-25 44.872 259,712 +2,672 0.85% 11,653,838
2010-11-26 2010-11-24 43.053 257,040 +33 0.84% 11,066,348
2010-11-25 2010-11-23 43.659 257,007 -1,221 0.84% 11,220,771
2010-11-24 2010-11-22 44.872 258,228 -297 0.84% 11,587,248
2010-11-23 2010-11-19 46.085 258,525 -395 0.85% 11,914,104
2010-11-22 2010-11-18 46.691 258,920 -198 0.85% 12,089,311
2010-11-19 2010-11-17 45.479 259,118 -2,309 0.85% 11,784,308
2010-11-18 2010-11-16 47.298 261,427 +825 0.86% 12,364,891
2010-11-17 2010-11-15 47.904 260,602 +1,814 0.85% 12,483,894
2010-11-16 2010-11-12 48.510 258,788 -1,188 0.85% 12,553,920
2010-11-15 2010-11-11 49.117 259,976 +1,122 0.85% 12,769,195
2010-11-12 2010-11-10 49.117 258,854 +1,484 0.85% 12,714,086
2010-11-11 2010-11-09 49.117 257,370 +2,572 0.84% 12,641,197
2010-11-10 2010-11-08 49.723 254,798 +4,684 0.83% 12,669,373
2010-11-09 2010-11-05 50.330 250,114 -8,345 0.82% 12,588,133
2010-11-08 2010-11-04 49.117 258,459 -165 0.85% 12,694,685
2010-11-05 2010-11-03 48.510 258,624 +3,629 0.85% 12,545,965
2010-11-04 2010-11-02 49.117 254,995 -1,650 0.83% 12,524,544
2010-11-03 2010-11-01 48.510 256,645 +5,607 0.84% 12,449,962
2010-11-02 2010-10-29 48.510 251,038 +3,695 0.82% 12,177,964
2010-11-01 2010-10-28 49.117 247,343 +1,319 0.81% 12,148,702
2010-10-29 2010-10-27 49.117 246,024 +3,958 0.81% 12,083,917
2010-10-28 2010-10-26 49.723 242,066 +5,904 0.79% 12,036,297
2010-10-27 2010-10-25 50.330 236,162 -2,276 0.94% 11,885,935
2010-10-26 2010-10-22 48.510 238,438 +1,385 0.95% 11,566,733
2010-10-25 2010-10-21 48.510 237,053 +7,652 0.94% 11,499,546
2010-10-21 2010-10-19 49.117 229,401 +1,847 0.91% 11,267,448
2010-10-20 2010-10-18 49.117 227,554 +4,783 0.91% 11,176,729
2010-10-19 2010-10-15 49.117 222,771 +1,846 0.89% 10,941,804
2010-10-18 2010-10-14 50.330 220,925 +429 0.88% 11,119,063
2010-10-15 2010-10-13 48.510 220,496 +5,937 0.88% 10,696,358
2010-10-14 2010-10-12 49.723 214,559 +3,793 0.85% 10,668,561
2010-10-13 2010-10-11 50.330 210,766 +2,771 0.84% 10,607,765
2010-10-12 2010-10-08 50.936 207,995 +10,785 0.83% 10,594,426
2010-10-11 2010-10-07 50.330 197,210 +2,968 0.78% 9,925,497
2010-10-08 2010-10-06 50.330 194,242 +2,804 0.77% 9,776,119
2010-10-07 2010-10-05 50.330 191,438 +3,760 0.76% 9,634,995
2010-10-06 2010-10-04 50.936 187,678 +1,088 0.75% 9,559,560
2010-10-05 2010-09-30 50.936 186,590 +660 0.74% 9,504,142
2010-10-04 2010-09-29 50.936 185,930 +1,187 0.74% 9,470,524
2010-09-30 2010-09-28 51.542 184,743 +2,111 0.74% 9,522,087
2010-09-29 2010-09-27 52.755 182,632 +1,155 0.73% 9,634,770
2010-09-28 2010-09-24 52.755 181,477 +725 0.73% 9,573,838
2010-09-27 2010-09-22 52.755 180,752 +3,892 0.73% 9,535,591
2010-09-24 2010-09-21 54.574 176,860 +1,452 0.71% 9,652,001
2010-09-22 2010-09-20 57.000 175,408 -2,078 0.70% 9,998,216
2010-09-21 2010-09-17 53.361 177,486 +1,781 0.71% 9,470,917
2010-09-20 2010-09-16 52.149 175,705 +626 0.71% 9,162,792
2010-09-17 2010-09-15 52.755 175,079 +2,573 0.70% 9,236,311
2010-09-16 2010-09-14 53.361 172,506 -5,013 0.69% 9,205,177
2010-09-15 2010-09-13 51.542 177,519 +1,220 0.71% 9,149,745
2010-09-14 2010-09-10 50.330 176,299 +2,935 0.71% 8,873,055
2010-09-13 2010-09-09 50.936 173,364 +1,617 0.70% 8,830,462
2010-09-10 2010-09-08 50.330 171,747 +3,628 0.69% 8,643,955
2010-09-09 2010-09-07 51.542 168,119 +824 0.68% 8,665,247
2010-09-08 2010-09-06 51.542 167,295 +1,155 0.67% 8,622,777
2010-09-07 2010-09-03 50.936 166,140 +4,452 0.67% 8,462,501
2010-09-06 2010-09-02 52.755 161,688 +1,913 0.65% 8,529,868
2010-09-03 2010-09-01 53.361 159,775 -1,880 0.64% 8,525,831
2010-09-02 2010-08-31 47.298 161,655 -330 0.65% 7,645,907
2010-09-01 2010-08-30 48.510 161,985 -857 0.65% 7,857,964
2010-08-31 2010-08-27 49.723 162,842 +759 0.65% 8,097,026
2010-08-30 2010-08-26 49.723 162,083 +395 0.65% 8,059,286
2010-08-27 2010-08-25 51.542 161,688 +495 0.65% 8,333,779
2010-08-26 2010-08-24 52.149 161,193 +1,154 0.64% 8,406,009
2010-08-25 2010-08-23 53.361 160,039 +4,519 0.64% 8,539,919
2010-08-24 2010-08-20 55.787 155,520 +4,024 0.62% 8,675,996
2010-08-23 2010-08-19 57.000 151,496 +1,484 0.61% 8,635,237
2010-08-20 2010-08-18 57.000 150,012 +6,959 0.60% 8,550,649
2010-08-19 2010-08-17 58.213 143,053 +1,946 0.57% 8,327,477
2010-08-18 2010-08-16 58.819 141,107 +231 0.56% 8,299,760
2010-08-17 2010-08-13 57.000 140,876 +2,408 0.56% 8,029,899
2010-08-16 2010-08-12 58.213 138,468 +2,804 0.55% 8,060,573
2010-08-13 2010-08-11 60.638 135,664 +890 0.54% 8,226,401
2010-08-12 2010-08-10 60.638 134,774 -330 0.54% 8,172,433
2010-08-11 2010-08-09 61.851 135,104 +495 0.54% 8,356,292
2010-08-10 2010-08-06 60.032 134,609 +3,364 0.54% 8,080,803
2010-08-09 2010-08-05 61.244 131,245 +825 0.52% 8,038,026
2010-08-06 2010-08-04 58.213 130,420 -1,946 0.52% 7,592,078
2010-08-05 2010-08-03 59.425 132,366 +2,144 0.53% 7,865,888
2010-08-04 2010-08-02 60.638 130,222 +198 0.72% 7,896,408
2010-08-03 2010-07-30 63.670 130,024 +2,275 0.72% 8,278,622
2010-08-02 2010-07-29 63.064 127,749 -3,364 0.70% 8,056,309
2010-07-30 2010-07-28 56.393 131,113 +1,484 0.72% 7,393,906
2010-07-29 2010-07-27 53.361 129,629 -494 0.71% 6,917,196
2010-07-28 2010-07-26 53.361 130,123 -891 0.72% 6,943,557
2010-07-27 2010-07-23 53.361 131,014 +99 0.72% 6,991,102
2010-07-26 2010-07-22 50.936 130,915 +165 0.72% 6,668,282
2010-07-23 2010-07-21 50.936 130,750 -33 0.72% 6,659,877
2010-07-22 2010-07-20 50.330 130,783 -2,507 0.72% 6,582,254
2010-07-21 2010-07-19 48.510 133,290 +2,705 0.73% 6,465,957
2010-07-20 2010-07-16 52.149 130,585 +528 0.72% 6,809,841
2010-07-19 2010-07-15 52.755 130,057 +1,583 0.72% 6,861,171
2010-07-16 2010-07-14 52.149 128,474 +2,572 0.71% 6,699,755
2010-07-15 2010-07-13 53.361 125,902 +957 0.69% 6,718,318
2010-07-14 2010-07-12 56.393 124,945 +1,418 0.69% 7,046,072
2010-07-13 2010-07-09 58.213 123,527 +297 0.68% 7,190,819
2010-07-12 2010-07-08 57.606 123,230 -99 0.68% 7,098,806
2010-07-09 2010-07-07 58.819 123,329 +858 0.68% 7,254,077
2010-07-08 2010-07-06 60.638 122,471 +1,121 0.67% 7,426,403
2010-07-07 2010-07-05 58.213 121,350 -297 0.67% 7,064,091
2010-07-06 2010-07-02 61.244 121,647 +1,023 0.67% 7,450,202
2010-07-05 2010-06-30 63.064 120,624 -330 0.66% 7,606,981
2010-07-02 2010-06-29 63.670 120,954 -2,078 0.67% 7,701,136
2010-06-30 2010-06-28 66.095 123,032 +726 0.68% 8,131,859
2010-06-29 2010-06-25 67.915 122,306 +263 0.67% 8,306,365
2010-06-28 2010-06-24 68.521 122,043 +330 0.67% 8,362,508
2010-06-25 2010-06-23 67.915 121,713 +495 0.67% 8,266,092
2010-06-24 2010-06-22 69.127 121,218 +1,583 0.67% 8,379,483
2010-06-23 2010-06-21 70.340 119,635 +1,484 0.66% 8,415,143
2010-06-21 2010-06-17 69.734 118,151 +1,913 0.65% 8,239,114
2010-06-18 2010-06-15 72.159 116,238 +2,474 0.64% 8,387,651
2010-06-17 2010-06-14 73.978 113,764 -4,321 0.63% 8,416,081
2010-06-15 2010-06-11 67.308 118,085 +231 0.65% 7,948,093
2010-06-14 2010-06-10 66.702 117,854 -1,583 0.65% 7,861,081
2010-06-11 2010-06-09 67.915 119,437 +264 0.66% 8,111,518
2010-06-10 2010-06-08 69.734 119,173 -2,441 0.65% 8,310,381
2010-06-09 2010-06-07 67.915 121,614 -20,647 0.67% 8,259,368
2010-06-08 2010-06-04 72.159 142,261 +330 0.78% 10,265,452
2010-06-07 2010-06-03 72.766 141,931 +132 0.78% 10,327,703
2010-06-04 2010-06-02 72.159 141,799 +1,154 0.78% 10,232,114
2010-06-03 2010-06-01 74.585 140,645 +3,101 0.77% 10,489,980
2010-06-02 2010-05-31 77.010 137,544 +6,464 0.76% 10,592,308
2010-06-01 2010-05-28 80.042 131,080 +23,055 0.72% 10,491,935
2010-05-31 2010-05-27 75.798 108,025 -1,385 0.59% 8,188,032
2010-05-28 2010-05-26 71.553 109,410 +1,286 0.60% 7,828,603
2010-05-27 2010-05-25 69.734 108,124 +2,243 0.59% 7,539,893
2010-05-26 2010-05-24 67.308 105,881 +594 0.58% 7,126,664
2010-05-25 2010-05-20 64.883 105,287 +230 0.58% 6,831,307
2010-05-24 2010-05-19 70.947 105,057 +792 0.58% 7,453,429
2010-05-20 2010-05-18 78.223 104,265 -66 0.57% 8,155,930
2010-05-19 2010-05-17 80.649 104,331 -12,237 0.57% 8,414,150
2010-05-18 2010-05-14 88.532 116,568 +3,068 0.64% 10,319,946
2010-05-17 2010-05-13 91.563 113,500 +3,100 0.62% 10,392,453
2010-05-14 2010-05-12 91.563 110,400 -33 0.61% 10,108,606
2010-05-13 2010-05-11 93.383 110,433 +264 0.61% 10,312,521
2010-05-12 2010-05-10 94.595 110,169 -1,649 0.61% 10,421,476
2010-05-11 2010-05-07 91.563 111,818 -2,837 0.61% 10,238,443
2010-05-10 2010-05-06 93.989 114,655 +990 0.63% 10,776,307
2010-05-07 2010-05-05 96.415 113,665 -990 0.62% 10,958,955
2010-05-06 2010-05-04 102.478 114,655 -19,756 0.63% 11,749,650
2010-05-05 2010-05-03 95.808 134,411 -29,388 0.74% 12,877,666
2010-05-04 2010-04-30 99.446 163,799 +1,814 0.90% 16,289,222
2010-05-03 2010-04-29 98.840 161,985 +1,023 0.89% 16,010,602
2010-04-30 2010-04-28 101.266 160,962 +2,836 0.88% 16,299,905
2010-04-29 2010-04-27 102.478 158,126 +7,422 0.87% 16,204,485
2010-04-28 2010-04-26 106.117 150,704 +3,237 0.83% 15,992,195
2010-04-27 2010-04-23 108.542 147,467 +23,781 0.81% 16,006,380
2010-04-26 2010-04-22 111.574 123,686 +10,752 0.78% 13,800,144
2010-04-23 2010-04-21 103.691 112,934 +7,025 0.71% 11,710,247
2010-04-22 2010-04-20 110.968 105,909 +20,416 0.67% 11,752,471
2010-04-21 2010-04-19 111.574 85,493 -1,418 0.54% 9,538,797
2010-04-20 2010-04-16 112.787 86,911 +3,298 0.64% 9,802,412
2010-04-16 2010-04-14 130.372 83,613 +14,513 0.64% 10,900,778
2010-04-15 2010-04-13 136.436 69,100 +4,617 0.53% 9,427,701
2010-04-14 2010-04-12 101.266 64,483 +132 0.49% 6,529,906
2010-04-13 2010-04-09 100.659 64,351 +3,035 0.49% 6,477,518
2010-04-12 2010-04-08 93.989 61,316 +66 0.47% 5,763,028
2010-04-09 2010-04-07 93.989 61,250 +758 0.47% 5,756,825
2010-04-07 2010-03-31 93.989 60,492 +330 0.46% 5,685,581
2010-04-01 2010-03-30 93.989 60,162 +495 0.46% 5,654,565
2010-03-30 2010-03-26 97.021 59,667 +758 0.46% 5,788,945
2010-03-29 2010-03-25 93.989 58,909 +1,320 0.45% 5,536,797
2010-03-25 2010-03-23 98.234 57,589 +758 0.44% 5,657,177
2010-03-24 2010-03-22 101.872 56,831 -824 0.43% 5,789,484
2010-03-23 2010-03-19 97.627 57,655 +791 0.44% 5,628,700
2010-03-22 2010-03-18 93.989 56,864 +132 0.43% 5,344,589
2010-03-19 2010-03-17 95.202 56,732 +330 0.43% 5,400,985
2010-03-18 2010-03-16 95.808 56,402 +132 0.43% 5,403,770
2010-03-17 2010-03-15 98.234 56,270 -66 0.43% 5,527,607
2010-03-16 2010-03-12 101.872 56,336 +1,979 0.43% 5,739,057
2010-03-15 2010-03-11 106.723 54,357 +660 0.42% 5,801,141
2010-03-12 2010-03-10 104.904 53,697 +395 0.41% 5,633,021
2010-03-11 2010-03-09 109.755 53,302 -132 0.41% 5,850,154
2010-03-10 2010-03-08 103.085 53,434 +1,221 0.41% 5,508,227
2010-03-05 2010-03-03 103.691 52,213 +264 0.40% 5,414,022
2010-02-24 2010-02-22 100.053 51,949 -165 0.40% 5,197,642
2010-02-23 2010-02-19 99.446 52,114 +264 0.40% 5,182,550
2010-02-22 2010-02-18 103.085 51,850 -264 0.40% 5,344,941
2010-02-19 2010-02-17 101.872 52,114 +165 0.40% 5,308,954
2010-02-18 2010-02-12 101.872 51,949 -396 0.40% 5,292,145
2010-02-17 2010-02-11 100.053 52,345 +66 0.40% 5,237,263
2010-02-12 2010-02-10 92.776 52,279 -495 0.41% 4,850,248
2010-02-10 2010-02-08 93.989 52,774 -330 0.42% 4,960,174
2010-02-09 2010-02-05 96.415 53,104 +165 0.42% 5,119,996
2010-02-08 2010-02-04 98.234 52,939 +759 0.42% 5,200,391
2010-02-05 2010-02-03 100.659 52,180 +560 0.41% 5,252,395
2010-02-04 2010-02-02 100.053 51,620 +656 0.41% 5,164,725
2010-02-02 2010-01-29 101.266 50,964 -990 0.40% 5,160,897
2010-02-01 2010-01-28 103.085 51,954 +297 0.41% 5,355,662
2010-01-29 2010-01-27 103.085 51,657 +99 0.41% 5,325,046
2010-01-28 2010-01-26 109.148 51,558 +330 0.41% 5,627,478
2010-01-27 2010-01-25 111.574 51,228 +659 0.40% 5,715,714
2010-01-26 2010-01-22 113.393 50,569 +693 0.40% 5,734,179
2010-01-25 2010-01-21 116.425 49,876 -462 0.39% 5,806,816
2010-01-22 2010-01-20 113.393 50,338 -659 0.40% 5,707,985
2010-01-21 2010-01-19 110.968 50,997 +164 0.40% 5,659,017
2010-01-20 2010-01-18 109.755 50,833 +165 0.40% 5,579,170
2010-01-19 2010-01-15 112.180 50,668 +231 0.40% 5,683,956
2010-01-18 2010-01-14 111.574 50,437 +132 0.40% 5,627,459
2010-01-14 2010-01-12 112.787 50,305 +1,649 0.40% 5,673,739
2010-01-13 2010-01-11 113.393 48,656 +165 0.38% 5,517,257
2010-01-12 2010-01-08 113.393 48,491 +1,979 0.38% 5,498,548
2010-01-11 2010-01-07 114.000 46,512 +99 0.37% 5,302,347
2010-01-08 2010-01-06 119.457 46,413 -33 0.37% 5,544,356
2010-01-07 2010-01-05 121.882 46,446 +1,220 0.37% 5,660,954
2010-01-06 2010-01-04 115.212 45,226 +33 0.36% 5,210,591
2010-01-05 2009-12-31 114.606 45,193 -263 0.36% 5,179,385
2010-01-04 2009-12-29 112.787 45,456 +329 0.36% 5,126,836
2009-12-30 2009-12-28 116.425 45,127 -494 0.36% 5,253,914
2009-12-29 2009-12-24 112.180 45,621 +626 0.36% 5,117,782
2009-12-28 2009-12-22 101.872 44,995 +1,485 0.35% 4,583,727
2009-12-23 2009-12-21 101.872 43,510 +428 0.34% 4,432,448
2009-12-22 2009-12-18 102.478 43,082 +660 0.34% 4,414,970
2009-12-21 2009-12-17 109.755 42,422 +396 0.33% 4,656,021
2009-12-18 2009-12-16 114.000 42,026 +231 0.33% 4,790,945
2009-12-17 2009-12-15 114.000 41,795 +1,022 0.33% 4,764,611
2009-12-16 2009-12-14 121.276 40,773 -264 0.35% 4,944,791
2009-12-15 2009-12-11 129.159 41,037 +990 0.35% 5,300,300
2009-12-14 2009-12-10 128.553 40,047 -264 0.34% 5,148,149
2009-12-11 2009-12-09 132.191 40,311 +824 0.34% 5,328,750
2009-12-10 2009-12-08 133.404 39,487 +4,552 0.34% 5,267,713
2009-12-09 2009-12-07 143.106 34,935 +165 0.30% 4,999,401
2009-12-08 2009-12-04 144.925 34,770 +627 0.30% 5,039,040
2009-12-07 2009-12-03 137.042 34,143 +99 0.30% 4,679,025
2009-12-04 2009-12-02 139.468 34,044 +230 0.30% 4,748,032
2009-12-03 2009-12-01 141.893 33,814 +396 0.29% 4,797,971
2009-12-02 2009-11-30 138.255 33,418 +297 0.29% 4,620,198
2009-12-01 2009-11-27 137.042 33,121 +264 0.29% 4,538,968
2009-11-30 2009-11-26 149.170 32,857 +1,253 0.29% 4,901,266
2009-11-27 2009-11-25 151.595 31,604 +2,804 0.28% 4,791,013
2009-11-26 2009-11-24 157.659 28,800 -528 0.25% 4,540,577
2009-11-25 2009-11-23 146.744 29,328 -132 0.26% 4,303,711
2009-11-23 2009-11-19 150.989 29,460 +165 0.26% 4,448,129
2009-11-20 2009-11-18 151.595 29,295 +462 0.26% 4,440,979
2009-11-19 2009-11-17 154.627 28,833 -330 0.25% 4,458,361
2009-11-18 2009-11-16 154.627 29,163 +165 0.30% 4,509,388
2009-11-17 2009-11-13 157.659 28,998 +363 0.30% 4,571,794
2009-11-16 2009-11-12 160.691 28,635 +527 0.29% 4,601,382
2009-11-13 2009-11-11 160.691 28,108 -99 0.29% 4,516,698
2009-11-11 2009-11-09 154.627 28,207 -98 0.29% 4,361,565
2009-11-10 2009-11-06 154.627 28,305 -66 0.29% 4,376,718
2009-11-05 2009-11-03 147.957 28,371 -396 0.29% 4,197,684
2009-11-04 2009-11-02 149.170 28,767 -231 0.29% 4,291,162
2009-11-03 2009-10-30 150.382 28,998 +99 0.30% 4,360,788
2009-11-02 2009-10-29 150.382 28,899 +791 0.35% 4,345,900
2009-10-30 2009-10-28 151.595 28,108 -197 0.34% 4,261,036
2009-10-29 2009-10-27 143.712 28,305 +164 0.35% 4,067,773
2009-10-28 2009-10-23 144.319 28,141 -66 0.34% 4,061,269
2009-10-27 2009-10-22 143.106 28,207 +99 0.35% 4,036,585
2009-10-21 2009-10-19 145.531 28,108 -164 0.41% 4,090,595
2009-10-20 2009-10-16 143.712 28,272 +33 0.41% 4,063,031
2009-10-19 2009-10-15 142.499 28,239 +2,209 0.41% 4,024,041
2009-10-12 2009-10-08 172.818 26,030 -1,055 0.38% 4,498,464
2009-10-07 2009-10-05 169.787 27,085 +165 0.40% 4,598,669
2009-10-06 2009-10-02 169.787 26,920 +1,055 0.40% 4,570,654
2009-10-02 2009-09-29 175.850 25,865 -231 0.38% 4,548,369
2009-09-29 2009-09-25 178.882 26,096 +297 0.38% 4,668,111
2009-09-24 2009-09-22 181.914 25,799 -33 0.38% 4,693,203
2009-09-23 2009-09-21 178.882 25,832 -132 0.38% 4,620,886
2009-09-22 2009-09-18 178.882 25,964 +165 0.38% 4,644,499
2009-09-21 2009-09-17 181.914 25,799 -264 0.38% 4,693,203
2009-09-18 2009-09-16 178.882 26,063 -461 0.38% 4,662,208
2009-09-17 2009-09-15 172.818 26,524 -198 0.39% 4,583,837
2009-09-16 2009-09-14 175.850 26,722 -165 0.39% 4,699,073
2009-09-15 2009-09-11 178.882 26,887 -33 0.39% 4,809,607
2009-09-11 2009-09-09 175.850 26,920 -66 0.40% 4,733,891
2009-09-10 2009-09-08 181.914 26,986 -66 0.40% 4,909,135
2009-09-09 2009-09-07 181.914 27,052 -198 0.40% 4,921,142
2009-09-07 2009-09-03 169.787 27,250 -66 0.40% 4,626,683
2009-09-04 2009-09-02 166.755 27,316 +165 0.40% 4,555,070
2009-09-02 2009-08-31 169.787 27,151 +660 0.40% 4,609,875
2009-09-01 2009-08-28 172.818 26,491 +197 0.39% 4,578,134
2009-08-31 2009-08-27 178.882 26,294 -164 0.39% 4,703,530
2009-08-28 2009-08-26 178.882 26,458 +791 0.39% 4,732,867
2009-08-21 2009-08-19 172.818 25,667 -33 0.38% 4,435,731
2009-08-20 2009-08-18 175.850 25,700 -528 0.38% 4,519,354
2009-08-19 2009-08-17 191.010 26,228 -626 0.38% 5,009,807
2009-08-18 2009-08-14 203.137 26,854 -132 0.39% 5,455,054
2009-08-17 2009-08-13 187.978 26,986 -99 0.40% 5,072,773
2009-08-14 2009-08-12 194.042 27,085 -12,336 0.40% 5,255,621
2009-08-13 2009-08-11 191.010 39,421 -230 0.58% 7,529,800
2009-08-12 2009-08-10 184.946 39,651 +890 0.58% 7,333,296
2009-08-11 2009-08-07 187.978 38,761 +11,016 0.57% 7,286,214
2009-08-10 2009-08-06 175.850 27,745 +396 0.41% 4,878,968
2009-08-07 2009-08-05 184.946 27,349 -2,738 0.40% 5,058,090
2009-08-06 2009-08-04 166.755 30,087 +1,716 0.44% 5,017,147
2009-08-05 2009-08-03 169.787 28,371 -594 0.42% 4,817,014
2009-08-04 2009-07-31 151.595 28,965 -363 0.43% 4,390,953
2009-08-03 2009-07-30 163.723 29,328 -499 0.43% 4,801,661
2009-07-30 2009-07-28 181.914 29,827 -198 0.44% 5,425,954
2009-07-29 2009-07-27 132.797 30,025 +858 0.44% 3,987,240
2009-07-28 2009-07-24 124.308 29,167 -858 0.43% 3,625,692
2009-07-27 2009-07-23 121.276 30,025 +132 0.44% 3,641,315
2009-07-24 2009-07-22 120.670 29,893 -264 0.44% 3,607,180
2009-07-23 2009-07-21 121.276 30,157 -264 0.44% 3,657,323
2009-07-22 2009-07-20 117.638 30,421 +231 0.45% 3,578,660
2009-07-20 2009-07-16 112.180 30,190 +165 0.44% 3,386,726
2009-07-17 2009-07-15 116.425 30,025 -1,649 0.44% 3,495,662
2009-07-16 2009-07-14 106.723 31,674 -396 0.46% 3,380,343
2009-07-15 2009-07-13 103.085 32,070 +165 0.47% 3,305,926
2009-07-13 2009-07-09 107.329 31,905 +165 0.47% 3,424,343
2009-07-10 2009-07-08 108.542 31,740 -659 0.47% 3,445,127
2009-07-08 2009-07-06 104.904 32,399 +428 0.48% 3,398,779
2009-07-07 2009-07-03 102.478 31,971 +165 0.47% 3,276,334
2009-07-03 2009-06-30 107.329 31,806 -264 0.47% 3,413,717
2009-07-02 2009-06-29 112.180 32,070 -99 0.47% 3,597,625
2009-06-30 2009-06-26 110.968 32,169 -461 0.47% 3,569,718
2009-06-29 2009-06-25 106.117 32,630 +263 0.48% 3,462,584
2009-06-26 2009-06-24 107.936 32,367 +66 0.48% 3,493,556
2009-06-25 2009-06-23 106.117 32,301 -329 0.47% 3,427,672
2009-06-24 2009-06-22 111.574 32,630 +263 0.48% 3,640,660
2009-06-23 2009-06-19 112.787 32,367 -329 0.48% 3,650,570
2009-06-22 2009-06-18 113.393 32,696 -99 0.48% 3,707,503
2009-06-19 2009-06-17 117.638 32,795 -891 0.48% 3,857,932
2009-06-18 2009-06-16 107.329 33,686 +1,451 0.49% 3,615,497
2009-06-17 2009-06-15 114.606 32,235 +2,540 0.47% 3,694,322
2009-06-16 2009-06-12 128.553 29,695 -989 0.44% 3,817,372
2009-06-15 2009-06-11 124.914 30,684 +527 0.45% 3,832,873
2009-06-12 2009-06-10 130.372 30,157 -9,400 0.44% 3,931,623
2009-06-11 2009-06-09 129.765 39,557 -12,665 0.58% 5,133,131
2009-06-10 2009-06-08 133.404 52,222 +1,814 0.77% 6,966,609
2009-06-09 2009-06-05 147.350 50,408 -3,364 0.74% 7,427,642
2009-06-08 2009-06-04 128.553 53,772 -1,320 0.79% 6,912,534
2009-06-05 2009-06-03 112.787 55,092 -2,935 0.81% 6,213,649
2009-06-04 2009-06-02 89.744 58,027 +7,883 0.85% 5,207,594
2009-06-03 2009-06-01 88.532 50,144 +461 0.74% 4,439,326
2009-06-02 2009-05-29 83.681 49,683 -14,347 0.73% 4,157,499
2009-05-27 2009-05-25 92.776 64,030 -9,301 0.94% 5,940,461
2009-05-26 2009-05-22 79.436 73,331 -28,563 1.08% 5,825,110
2009-05-25 2009-05-21 82.468 101,894 -49,078 1.50% 8,402,969
2009-05-22 2009-05-20 87.319 150,972 -46,934 2.22% 13,182,693
2009-05-21 2009-05-19 90.351 197,906 -20,977 2.90% 17,880,945
2009-05-19 2009-05-15 94.595 218,883 -9,169 3.21% 20,705,317
2009-05-18 2009-05-14 91.563 228,052 +9,499 3.35% 20,881,230
2009-05-15 2009-05-13 90.957 218,553 -17,316 3.21% 19,878,942
2009-05-14 2009-05-12 84.893 235,869 +2,177 3.46% 20,023,691
2009-05-13 2009-05-11 81.861 233,692 +10,719 3.43% 19,130,347
2009-05-12 2009-05-08 85.500 222,973 -165 3.27% 19,064,114
2009-05-11 2009-05-07 81.255 223,138 +52,805 3.28% 18,131,076
2009-05-08 2009-05-06 83.074 170,333 +31,893 2.50% 14,150,266
2009-05-07 2009-05-05 78.829 138,440 -6,497 2.03% 10,913,152
2009-05-06 2009-05-04 70.340 144,937 +25,660 2.13% 10,194,889
2009-05-05 2009-04-30 62.457 119,277 +3,232 1.75% 7,449,707
2009-05-04 2009-04-29 62.457 116,045 +297 1.70% 7,247,845
2009-04-30 2009-04-28 59.425 115,748 +13,424 1.70% 6,878,359
2009-04-29 2009-04-27 64.276 102,324 +69,165 1.50% 6,577,012
2009-04-28 2009-04-24 72.159 33,159 -2,210 0.49% 2,392,730
2009-04-24 2009-04-22 50.936 35,369 -165 0.52% 1,801,554
2009-04-23 2009-04-21 52.149 35,534 +165 0.52% 1,853,053
2009-04-21 2009-04-17 52.149 35,369 -429 0.52% 1,844,448
2009-04-20 2009-04-16 53.361 35,798 -1,253 0.53% 1,910,234
2009-04-17 2009-04-15 55.787 37,051 +659 0.54% 2,066,964
2009-04-16 2009-04-14 55.787 36,392 -1,583 0.53% 2,030,201
2009-04-14 2009-04-08 49.117 37,975 -429 0.56% 1,865,211
2009-04-09 2009-04-07 51.542 38,404 -330 0.56% 1,979,432
2009-04-08 2009-04-06 49.723 38,734 +660 0.57% 1,925,979
2009-04-07 2009-04-03 50.330 38,074 +924 0.56% 1,916,249
2009-04-06 2009-04-02 49.723 37,150 -99 0.55% 1,847,217
2009-04-03 2009-04-01 48.510 37,249 -3,694 0.55% 1,806,965
2009-04-02 2009-03-31 46.691 40,943 +1,154 0.60% 1,911,682
2009-04-01 2009-03-30 46.085 39,789 -858 0.58% 1,833,673
2009-03-31 2009-03-27 49.117 40,647 +759 0.60% 1,996,451
2009-03-30 2009-03-26 46.085 39,888 -1,352 0.59% 1,838,235
2009-03-27 2009-03-25 45.479 41,240 +2,045 0.61% 1,875,535
2009-03-26 2009-03-24 46.085 39,195 +2,407 0.58% 1,806,298
2009-03-25 2009-03-23 48.510 36,788 +231 0.54% 1,784,602
2009-03-20 2009-03-18 46.085 36,557 -33 0.54% 1,684,726
2009-03-19 2009-03-17 46.691 36,590 +693 0.54% 1,708,435
2009-03-18 2009-03-16 46.085 35,897 +825 0.53% 1,654,310
2009-03-12 2009-03-10 43.659 35,072 +527 0.51% 1,531,222
2009-03-06 2009-03-04 46.691 34,545 +330 0.51% 1,612,951
2009-03-02 2009-02-26 50.330 34,215 +990 0.50% 1,722,027
2009-02-27 2009-02-25 52.149 33,225 +66 0.49% 1,732,641
2009-02-18 2009-02-16 57.606 33,159 -924 0.49% 1,910,162
2009-02-16 2009-02-12 53.361 34,083 -631 0.50% 1,818,720
2009-02-13 2009-02-11 52.149 34,714 +396 0.51% 1,810,291
2009-02-12 2009-02-10 53.968 34,318 -429 0.50% 1,852,069
2009-02-11 2009-02-09 54.574 34,747 +330 0.51% 1,896,291
2009-02-09 2009-02-05 47.298 34,417 +429 0.51% 1,627,844
2009-02-02 2009-01-29 43.659 33,988 +627 0.50% 1,483,896
2009-01-29 2009-01-22 43.053 33,361 +725 0.49% 1,436,292
2009-01-20 2009-01-16 47.904 32,636 -165 0.48% 1,563,397
2009-01-16 2009-01-14 50.330 32,801 +198 0.48% 1,650,861
2009-01-15 2009-01-13 47.904 32,603 -198 0.48% 1,561,816
2009-01-13 2009-01-09 55.181 32,801 -264 0.48% 1,809,980
2009-01-12 2009-01-08 56.393 33,065 +264 0.49% 1,864,647
2009-01-09 2009-01-07 60.638 32,801 +396 0.48% 1,988,989
2009-01-08 2009-01-06 60.032 32,405 -429 0.48% 1,945,326
2009-01-07 2009-01-05 59.425 32,834 +957 0.48% 1,951,170
2009-01-06 2009-01-02 50.330 31,877 +330 0.47% 1,604,356
2009-01-05 2008-12-31 46.085 31,547 -1 0.46% 1,453,841
2009-01-02 2008-12-29 46.085 31,548 +99 0.46% 1,453,887
2008-12-30 2008-12-24 44.872 31,449 -99 0.46% 1,411,185
2008-12-29 2008-12-22 49.723 31,548 -495 0.46% 1,568,668
2008-12-23 2008-12-19 50.330 32,043 +495 0.47% 1,612,711
2008-12-19 2008-12-17 52.149 31,548 +99 0.46% 1,645,188
2008-12-16 2008-12-12 50.936 31,449 -99 0.46% 1,601,885
2008-12-12 2008-12-10 49.117 31,548 -528 0.46% 1,549,538
2008-12-10 2008-12-08 45.479 32,076 -66 0.47% 1,458,770
2008-12-09 2008-12-05 43.659 32,142 -660 0.47% 1,403,300
2008-12-08 2008-12-04 42.447 32,802 -494 0.48% 1,392,335
2008-12-03 2008-12-01 43.053 33,296 +99 0.49% 1,433,493
2008-12-01 2008-11-27 34.564 33,197 +659 0.49% 1,147,411
2008-11-27 2008-11-25 32.745 32,538 +660 0.48% 1,065,442
2008-11-26 2008-11-24 32.138 31,878 +165 0.47% 1,024,501
2008-11-24 2008-11-20 36.989 31,713 +659 0.47% 1,173,039
2008-11-14 2008-11-12 41.840 31,054 -659 0.46% 1,299,307
2008-11-13 2008-11-11 42.447 31,713 -66 0.47% 1,346,110
2008-11-12 2008-11-10 45.479 31,779 -99 0.47% 1,445,263
2008-11-11 2008-11-07 44.872 31,878 -1,023 0.47% 1,430,435
2008-11-10 2008-11-06 43.659 32,901 +957 0.48% 1,436,438
2008-11-07 2008-11-05 46.691 31,944 -924 0.47% 1,491,507
2008-11-06 2008-11-04 45.479 32,868 -99 0.48% 1,494,789
2008-11-05 2008-11-03 31.532 32,967 -98 0.48% 1,039,508
2008-11-03 2008-10-30 28.500 33,065 +164 0.49% 942,349
2008-10-30 2008-10-28 26.681 32,901 +594 0.48% 877,823
2008-10-29 2008-10-27 23.042 32,307 -198 0.47% 744,433
2008-10-28 2008-10-24 24.255 32,505 +1,385 0.48% 788,416
2008-10-24 2008-10-22 30.319 31,120 +165 0.46% 943,528
2008-10-20 2008-10-16 38.202 30,955 -132 0.45% 1,182,542
2008-10-17 2008-10-15 39.415 31,087 -197 0.46% 1,225,286
2008-10-14 2008-10-10 42.447 31,284 +164 0.46% 1,327,901
2008-10-10 2008-10-08 46.085 31,120 -98 0.46% 1,434,163
2008-10-08 2008-10-03 51.542 31,218 -66 0.46% 1,609,049
2008-10-06 2008-10-02 51.542 31,284 -264 0.46% 1,612,451
2008-10-02 2008-09-29 49.723 31,548 +231 0.46% 1,568,668
2008-09-30 2008-09-26 48.510 31,317 +329 0.46% 1,519,202
2008-09-29 2008-09-25 52.755 30,988 -33 0.45% 1,634,775
2008-09-24 2008-09-22 57.606 31,021 -263 0.46% 1,787,000
2008-09-23 2008-09-19 52.755 31,284 -165 0.46% 1,650,391
2008-09-22 2008-09-18 52.755 31,449 +165 0.46% 1,659,095
2008-09-18 2008-09-16 63.064 31,284 -198 0.46% 1,972,881
2008-09-16 2008-09-11 67.915 31,482 +495 0.46% 2,138,088
2008-09-10 2008-09-08 78.829 30,987 +33 0.45% 2,442,689
2008-09-08 2008-09-04 80.042 30,954 +99 0.45% 2,477,627
2008-09-03 2008-09-01 85.500 30,855 +99 0.45% 2,638,092
2008-09-02 2008-08-29 87.319 30,756 -231 0.45% 2,685,577
2008-09-01 2008-08-28 84.893 30,987 +528 0.45% 2,630,588
2008-08-29 2008-08-27 93.383 30,459 -627 0.45% 2,844,341
2008-08-27 2008-08-25 84.893 31,086 +165 0.46% 2,638,992
2008-08-26 2008-08-21 83.681 30,921 +264 0.45% 2,587,485
2008-08-25 2008-08-20 85.500 30,657 +132 0.45% 2,621,163
2008-08-19 2008-08-15 86.712 30,525 -132 0.45% 2,646,896
2008-08-18 2008-08-14 86.712 30,657 -165 0.45% 2,658,343
2008-08-15 2008-08-13 89.138 30,822 +726 0.45% 2,747,409
2008-08-14 2008-08-12 78.829 30,096 +330 0.44% 2,372,452
2008-08-13 2008-08-11 84.893 29,766 +692 0.44% 2,526,933
2008-08-11 2008-08-07 108.542 29,074 -198 0.43% 3,155,753
2008-07-29 2008-07-25 127.340 29,272 -99 0.43% 3,727,494
2008-07-28 2008-07-24 126.734 29,371 +165 0.43% 3,722,290
2008-07-25 2008-07-23 127.340 29,206 +99 0.43% 3,719,089
2008-07-21 2008-07-17 130.372 29,107 +297 0.43% 3,794,732
2008-07-17 2008-07-15 138.255 28,810 +66 0.42% 3,983,120
2008-07-16 2008-07-14 140.074 28,744 +330 0.42% 4,026,284
2008-07-14 2008-07-10 140.074 28,414 -165 0.42% 3,980,060
2008-07-11 2008-07-09 142.499 28,579 +330 0.42% 4,072,491
2008-07-09 2008-07-07 145.531 28,249 -165 0.41% 4,111,114
2008-07-08 2008-07-04 141.893 28,414 -66 0.42% 4,031,749
2008-07-07 2008-07-03 143.712 28,480 +264 0.42% 4,092,923
2008-07-04 2008-07-02 148.563 28,216 -165 0.41% 4,191,860
2008-07-02 2008-06-27 157.659 28,381 +165 0.42% 4,474,518
2008-06-27 2008-06-25 154.627 28,216 -132 0.41% 4,362,956
2008-06-26 2008-06-24 154.627 28,348 -726 0.42% 4,383,367
2008-06-23 2008-06-19 163.723 29,074 +297 0.43% 4,760,075
2008-06-20 2008-06-18 169.787 28,777 +33 0.42% 4,885,947
2008-06-18 2008-06-16 166.755 28,744 +165 0.42% 4,793,195
2008-06-17 2008-06-13 165.239 28,579 +198 0.42% 4,722,357
2008-06-16 2008-06-12 174.252 28,381 -260 0.42% 4,945,438
2008-06-12 2008-06-10 177.256 28,641 -267 0.42% 5,076,791
2008-06-11 2008-06-06 186.269 28,908 -2 0.42% 5,384,666
2008-06-10 2008-06-05 180.260 28,910 -366 0.42% 5,211,328
2008-06-03 2008-05-30 180.260 29,276 +366 0.43% 5,277,303
2008-06-02 2008-05-29 183.265 28,910 -766 0.42% 5,298,183
2008-05-30 2008-05-28 177.256 29,676 +34 0.43% 5,260,251
2008-05-29 2008-05-27 174.252 29,642 +99 0.43% 5,165,169
2008-05-28 2008-05-26 171.247 29,543 -565 0.43% 5,059,161
2008-05-27 2008-05-23 177.256 30,108 +266 0.44% 5,336,825
2008-05-22 2008-05-20 183.265 29,842 +466 0.43% 5,468,986
2008-05-20 2008-05-16 192.278 29,376 +266 0.43% 5,648,351
2008-05-19 2008-05-15 189.273 29,110 +366 0.42% 5,509,749
2008-05-16 2008-05-14 192.278 28,744 -266 0.42% 5,526,832
2008-05-09 2008-05-07 192.278 29,010 +33 0.42% 5,577,978
2008-05-08 2008-05-06 201.291 28,977 -133 0.42% 5,832,803
2008-05-07 2008-05-05 210.304 29,110 -699 0.42% 6,121,943
2008-05-06 2008-05-02 195.282 29,809 -399 0.43% 5,821,164
2008-05-05 2008-04-30 192.278 30,208 +166 0.44% 5,808,326
2008-05-02 2008-04-29 192.278 30,042 +266 0.44% 5,776,408
2008-04-30 2008-04-28 204.295 29,776 -832 0.43% 6,083,091
2008-04-29 2008-04-25 171.247 30,608 +566 0.45% 5,241,540
2008-04-28 2008-04-24 177.256 30,042 +266 0.44% 5,325,126
2008-04-24 2008-04-22 174.252 29,776 +100 0.43% 5,188,519
2008-04-21 2008-04-17 168.243 29,676 +167 0.43% 4,992,780
2008-04-17 2008-04-15 174.252 29,509 -9 0.43% 5,141,994
2008-04-16 2008-04-14 168.243 29,518 -1,765 0.43% 4,966,198
2008-04-11 2008-04-09 177.256 31,283 +799 0.46% 5,545,101
2008-04-09 2008-04-07 183.265 30,484 -832 0.44% 5,586,642
2008-04-07 2008-04-02 180.260 31,316 -832 0.46% 5,645,034
2008-04-01 2008-03-28 183.265 32,148 -732 0.47% 5,891,595
2008-03-28 2008-03-26 177.256 32,880 +1,531 0.48% 5,828,179
2008-03-27 2008-03-25 168.243 31,349 +1,631 0.46% 5,274,251
2008-03-26 2008-03-20 156.226 29,718 +133 0.43% 4,642,715
2008-03-20 2008-03-18 162.234 29,585 -33 0.43% 4,799,703
2008-03-19 2008-03-17 165.239 29,618 -3,329 0.43% 4,894,040
2008-03-18 2008-03-14 180.260 32,947 -2,363 0.48% 5,939,039
2008-03-17 2008-03-13 180.260 35,310 -26,395 0.51% 6,364,994
2008-03-14 2008-03-12 204.295 61,705 +2,430 0.90% 12,606,030
2008-03-13 2008-03-11 204.295 59,275 +9,652 0.86% 12,109,593
2008-03-12 2008-03-10 195.282 49,623 +19,539 0.72% 9,690,483
2008-03-11 2008-03-07 216.312 30,084 +166 0.44% 6,507,544
2008-03-10 2008-03-06 243.352 29,918 +133 0.44% 7,280,591
2008-03-07 2008-03-05 249.360 29,785 -233 0.43% 7,427,194
2008-03-05 2008-03-03 246.356 30,018 -299 0.44% 7,395,110
2008-03-04 2008-02-29 249.360 30,317 -34 0.44% 7,559,853
2008-03-03 2008-02-28 249.360 30,351 -332 0.44% 7,568,332
2008-02-29 2008-02-27 234.339 30,683 +133 0.45% 7,190,208
2008-02-28 2008-02-26 240.347 30,550 +699 0.44% 7,342,607
2008-02-27 2008-02-25 246.356 29,851 -1,764 0.43% 7,353,969
2008-02-26 2008-02-22 204.295 31,615 -167 0.46% 6,458,790
2008-02-25 2008-02-21 210.304 31,782 +300 0.46% 6,683,875
2008-02-21 2008-02-19 228.330 31,482 -10,485 0.46% 7,188,280
2008-02-20 2008-02-18 213.308 41,967 -6,224 0.61% 8,951,902
2008-02-19 2008-02-15 210.304 48,191 -500 0.70% 10,134,750
2008-02-18 2008-02-14 207.299 48,691 +14,779 0.71% 10,093,618
2008-02-12 2008-02-06 186.269 33,912 -3,795 0.49% 6,316,757
2008-02-11 2008-02-04 204.295 37,707 -33 0.55% 7,703,356
2008-02-05 2008-02-01 180.260 37,740 +366 0.55% 6,803,027
2008-02-01 2008-01-30 186.269 37,374 +133 0.54% 6,961,620
2008-01-31 2008-01-29 189.273 37,241 -266 0.54% 7,048,731
2008-01-30 2008-01-28 180.260 37,507 +167 0.55% 6,761,027
2008-01-29 2008-01-25 186.269 37,340 -67 0.54% 6,955,287
2008-01-28 2008-01-24 180.260 37,407 -333 0.54% 6,743,000
2008-01-25 2008-01-23 189.273 37,740 +832 0.55% 7,143,179
2008-01-24 2008-01-22 177.256 36,908 +200 0.54% 6,542,166
2008-01-23 2008-01-21 207.299 36,708 -865 0.53% 7,609,548
2008-01-22 2008-01-18 222.321 37,573 -932 0.55% 8,353,273
2008-01-21 2008-01-17 189.273 38,505 +332 0.56% 7,287,973
2008-01-18 2008-01-16 189.273 38,173 +200 0.55% 7,225,134
2008-01-17 2008-01-15 213.308 37,973 +167 0.55% 8,099,950
2008-01-16 2008-01-14 234.339 37,806 +565 0.55% 8,859,402
2008-01-15 2008-01-11 237.343 37,241 +1,532 0.54% 8,838,885
2008-01-14 2008-01-10 243.352 35,709 +499 0.52% 8,689,840
2008-01-11 2008-01-09 243.352 35,210 -167 0.51% 8,568,407
2008-01-10 2008-01-08 243.352 35,377 -1,697 0.51% 8,609,047
2008-01-08 2008-01-04 246.356 37,074 +33 0.54% 9,133,397
2008-01-07 2008-01-03 243.352 37,041 +100 0.54% 9,013,984
2008-01-04 2008-01-02 249.360 36,941 -166 0.54% 9,211,615
2008-01-02 2007-12-27 255.369 37,107 +166 0.54% 9,475,973
2007-12-27 2007-12-20 252.365 36,941 -166 0.54% 9,322,599
2007-12-21 2007-12-19 246.356 37,107 -34 0.54% 9,141,527
2007-12-20 2007-12-18 246.356 37,141 -100 0.54% 9,149,903
2007-12-19 2007-12-17 249.360 37,241 -1,764 0.54% 9,286,424
2007-12-18 2007-12-14 264.382 39,005 +100 0.57% 10,312,216
2007-12-17 2007-12-13 273.395 38,905 +100 0.57% 10,636,430
2007-12-14 2007-12-12 279.404 38,805 +499 0.56% 10,842,257
2007-12-13 2007-12-11 288.417 38,306 +366 0.56% 11,048,087
2007-12-11 2007-12-07 300.434 37,940 +333 0.55% 11,398,465
2007-12-04 2007-11-30 312.451 37,607 -1,231 0.55% 11,750,358
2007-12-03 2007-11-29 318.460 38,838 -716 0.56% 12,368,350
2007-11-30 2007-11-28 324.469 39,554 +699 0.57% 12,834,035
2007-11-29 2007-11-27 282.408 38,855 -100 0.56% 10,972,961
2007-11-28 2007-11-26 276.399 38,955 -699 0.57% 10,767,133
2007-11-27 2007-11-23 264.382 39,654 +133 0.58% 10,483,800
2007-11-23 2007-11-21 282.408 39,521 -332 0.57% 11,161,044
2007-11-21 2007-11-19 294.425 39,853 -67 0.58% 11,733,732
2007-11-20 2007-11-16 297.430 39,920 +200 0.58% 11,873,392
2007-11-19 2007-11-15 306.443 39,720 +133 0.58% 12,171,903
2007-11-16 2007-11-14 300.434 39,587 -333 0.58% 11,893,280
2007-11-15 2007-11-13 294.425 39,920 +200 0.58% 11,753,458
2007-11-14 2007-11-12 297.430 39,720 -167 0.58% 11,813,906
2007-11-13 2007-11-09 318.460 39,887 +67 0.58% 12,702,415
2007-11-12 2007-11-08 318.460 39,820 -67 0.58% 12,681,078
2007-11-09 2007-11-07 336.486 39,887 -299 0.58% 13,421,420
2007-11-08 2007-11-06 330.477 40,186 -733 0.58% 13,280,564
2007-11-07 2007-11-05 324.469 40,919 -2,163 0.59% 13,276,935
2007-11-06 2007-11-02 336.486 43,082 -400 0.63% 14,496,493
2007-11-05 2007-11-01 348.503 43,482 -332 0.63% 15,153,626
2007-11-01 2007-10-30 348.503 43,814 -233 0.64% 15,269,329
2007-10-31 2007-10-29 360.521 44,047 -1,898 0.64% 15,879,859
2007-10-30 2007-10-26 354.512 45,945 -100 0.67% 16,288,059
2007-10-29 2007-10-25 366.529 46,045 -832 0.67% 16,876,849
2007-10-26 2007-10-24 354.512 46,877 +500 0.68% 16,618,464
2007-10-25 2007-10-23 372.538 46,377 -600 0.67% 17,277,201
2007-10-24 2007-10-22 297.430 46,977 +600 0.68% 13,972,353
2007-10-23 2007-10-18 312.451 46,377 +233 0.67% 14,490,556
2007-10-22 2007-10-17 324.469 46,144 +1,098 0.67% 14,972,284
2007-10-18 2007-10-16 336.486 45,046 +599 0.65% 15,157,351
2007-10-17 2007-10-15 348.503 44,447 +100 0.65% 15,489,932
2007-10-16 2007-10-12 366.529 44,347 -133 0.64% 16,254,482
2007-10-15 2007-10-11 378.547 44,480 +865 0.65% 16,837,763
2007-10-12 2007-10-10 377.045 43,615 +1,065 0.63% 16,444,803
2007-10-11 2007-10-09 394.999 42,550 -303 0.62% 16,807,214
2007-10-10 2007-10-08 377.045 42,853 -67 0.62% 16,157,495
2007-10-09 2007-10-05 383.029 42,920 +301 0.62% 16,439,626
2007-10-08 2007-10-04 371.060 42,619 +602 0.62% 15,814,198
2007-10-05 2007-10-03 383.029 42,017 -2,005 0.61% 16,093,750
2007-10-04 2007-10-02 406.969 44,022 +2,038 0.64% 17,915,582
2007-10-03 2007-09-28 400.984 41,984 +234 0.61% 16,834,912
2007-10-02 2007-09-27 383.029 41,750 +468 0.60% 15,991,481
2007-09-28 2007-09-25 377.045 41,282 +595 0.60% 15,565,157
2007-09-27 2007-09-24 377.045 40,687 +568 0.59% 15,340,816
2007-09-25 2007-09-21 389.014 40,119 +1,136 0.58% 15,606,866
2007-09-24 2007-09-20 418.939 38,983 -1,738 0.56% 16,331,480
2007-09-21 2007-09-19 424.923 40,721 +3,409 0.59% 17,303,303
2007-09-20 2007-09-18 436.893 37,312 -1,704 0.54% 16,301,352
2007-09-18 2007-09-14 412.954 39,016 +1,833 0.56% 16,111,800
2007-09-17 2007-09-13 412.954 37,183 +970 0.54% 15,354,856
2007-09-13 2007-09-11 418.939 36,213 +233 0.52% 15,171,020
2007-09-12 2007-09-10 424.923 35,980 -868 0.52% 15,288,742
2007-09-11 2007-09-07 424.923 36,848 -1,671 0.53% 15,657,575
2007-09-10 2007-09-06 418.939 38,519 +2,506 0.56% 16,137,092
2007-09-06 2007-09-04 412.954 36,013 +1,838 0.52% 14,871,700
2007-09-05 2007-09-03 430.908 34,175 -1,003 0.49% 14,726,287
2007-09-04 2007-08-31 389.014 35,178 -66 0.51% 13,684,746
2007-09-03 2007-08-30 383.029 35,244 +1,236 0.51% 13,499,491
2007-08-31 2007-08-29 383.029 34,008 +2,206 0.49% 13,026,067
2007-08-30 2007-08-28 406.969 31,802 -401 0.46% 12,942,423
2007-08-29 2007-08-27 442.878 32,203 -201 0.46% 14,261,995
2007-08-28 2007-08-24 412.954 32,404 +535 0.47% 13,381,351
2007-08-27 2007-08-23 412.954 31,869 -2,072 0.46% 13,160,420
2007-08-24 2007-08-22 359.090 33,941 -1,003 0.49% 12,187,879
2007-08-23 2007-08-21 347.120 34,944 -1,370 0.50% 12,129,778
2007-08-22 2007-08-20 359.090 36,314 +2,239 0.52% 13,040,000
2007-08-21 2007-08-17 335.151 34,075 -267 0.49% 11,420,264
2007-08-20 2007-08-16 359.090 34,342 +200 0.49% 12,331,874
2007-08-17 2007-08-15 383.029 34,142 +335 0.49% 13,077,393
2007-08-16 2007-08-14 400.984 33,807 -502 0.49% 13,556,066
2007-08-15 2007-08-13 377.045 34,309 -367 0.49% 12,936,025
2007-08-14 2007-08-10 365.075 34,676 +702 0.50% 12,659,340
2007-08-13 2007-08-09 394.999 33,974 -3,142 0.49% 13,419,701
2007-08-10 2007-08-08 383.029 37,116 -301 0.53% 14,216,523
2007-08-09 2007-08-07 359.090 37,417 -334 0.54% 13,436,076
2007-08-08 2007-08-06 400.984 37,751 +635 0.54% 15,137,547
2007-08-07 2007-08-03 424.923 37,116 +3,977 0.53% 15,771,455
2007-08-06 2007-08-02 442.878 33,139 +401 0.48% 14,676,529
2007-08-02 2007-07-31 508.711 32,738 +568 0.47% 16,654,182
2007-08-01 2007-07-30 496.741 32,170 -301 0.46% 15,980,170
2007-07-31 2007-07-27 490.757 32,471 +1,538 0.47% 15,935,355
2007-07-30 2007-07-26 520.681 30,933 +1,002 0.45% 16,106,216
2007-07-27 2007-07-25 532.650 29,931 +401 0.43% 15,942,759
2007-07-26 2007-07-24 532.650 29,530 -368 0.42% 15,729,166
2007-07-25 2007-07-23 550.605 29,898 -1,637 0.43% 16,461,985
2007-07-24 2007-07-20 550.605 31,535 -7,619 0.45% 17,363,325
2007-07-23 2007-07-19 514.696 39,154 +4,376 0.56% 20,152,402
2007-07-20 2007-07-18 526.666 34,778 -4,144 0.50% 18,316,374
2007-07-19 2007-07-17 496.741 38,922 -902 0.56% 19,334,168
2007-07-18 2007-07-16 490.757 39,824 +201 0.57% 19,543,888
2007-07-17 2007-07-13 502.726 39,623 -736 0.57% 19,919,520
2007-07-16 2007-07-12 460.832 40,359 +2,540 0.58% 18,598,733
2007-07-13 2007-07-11 466.817 37,819 +4,311 0.54% 17,654,559
2007-07-12 2007-07-10 478.787 33,508 -769 0.48% 16,043,190
2007-07-11 2007-07-09 502.726 34,277 -983 0.49% 17,231,946
2007-07-10 2007-07-06 418.939 35,260 +668 0.51% 14,771,772
2007-07-09 2007-07-05 430.908 34,592 +435 0.50% 14,905,976
2007-07-06 2007-07-04 448.863 34,157 -1,471 0.49% 15,331,803
2007-07-05 2007-07-03 442.878 35,628 -634 0.51% 15,778,852
2007-07-04 2007-06-29 454.848 36,262 +129 0.52% 16,493,681
2007-07-03 2007-06-28 472.802 36,133 +568 0.52% 17,083,756
2007-06-29 2007-06-27 478.787 35,565 +167 0.59% 17,028,055
2007-06-28 2007-06-26 490.757 35,398 +1,303 0.59% 17,371,800
2007-06-27 2007-06-25 496.741 34,095 +401 0.57% 16,936,397
2007-06-26 2007-06-22 496.741 33,694 0.56% 16,737,204

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top