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: CORE PACIFIC - YAMAICHI INTERNATIONAL

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.184 87,558 +0 0.01% 16,111
2025-10-13 2025-10-09 0.185 87,558 +0 0.01% 16,198
2025-10-10 2025-10-08 0.191 87,558 +0 0.01% 16,724
2025-10-09 2025-10-06 0.190 87,558 +0 0.01% 16,636
2025-10-08 2025-10-03 0.185 87,558 +0 0.01% 16,198
2025-10-06 2025-10-02 0.188 87,558 +0 0.01% 16,461
2025-10-03 2025-09-30 0.189 87,558 +0 0.01% 16,548
2025-10-02 2025-09-29 0.160 87,558 +0 0.01% 14,009
2025-09-30 2025-09-26 0.160 87,558 +0 0.01% 14,009
2025-09-29 2025-09-25 0.164 87,558 +0 0.01% 14,360
2025-09-26 2025-09-24 0.176 87,558 +0 0.01% 15,410
2025-09-25 2025-09-23 0.195 87,558 +0 0.01% 17,074
2025-09-24 2025-09-22 0.152 87,558 +0 0.01% 13,309
2025-09-23 2025-09-19 0.127 87,558 +0 0.01% 11,120
2025-09-22 2025-09-18 0.130 87,558 +0 0.01% 11,383
2025-09-19 2025-09-17 0.129 87,558 +0 0.01% 11,295
2025-09-18 2025-09-16 0.128 87,558 +0 0.01% 11,207
2025-09-17 2025-09-15 0.125 87,558 +0 0.01% 10,945
2025-09-16 2025-09-12 0.130 87,558 +0 0.01% 11,383
2025-09-15 2025-09-11 0.126 87,558 +0 0.01% 11,032
2025-09-12 2025-09-10 0.127 87,558 +0 0.01% 11,120
2025-09-11 2025-09-09 0.127 87,558 +0 0.01% 11,120
2025-09-10 2025-09-08 0.124 87,558 +0 0.01% 10,857
2025-09-09 2025-09-05 0.123 87,558 +0 0.01% 10,770
2025-09-08 2025-09-04 0.121 87,558 +0 0.01% 10,595
2025-09-05 2025-09-03 0.123 87,558 +0 0.01% 10,770
2025-09-04 2025-09-02 0.117 87,558 +0 0.01% 10,244
2025-09-03 2025-09-01 0.115 87,558 +0 0.01% 10,069
2025-09-02 2025-08-29 0.112 87,558 +0 0.01% 9,806
2025-09-01 2025-08-28 0.111 87,558 +0 0.01% 9,719
2025-08-29 2025-08-27 0.119 87,558 +0 0.01% 10,419
2025-08-28 2025-08-26 0.120 87,558 +0 0.01% 10,507
2025-08-27 2025-08-25 0.124 87,558 +0 0.01% 10,857
2025-08-26 2025-08-22 0.126 87,558 +0 0.01% 11,032
2025-08-25 2025-08-21 0.112 87,558 +0 0.01% 9,806
2025-08-22 2025-08-20 0.111 87,558 +0 0.01% 9,719
2025-08-21 2025-08-19 0.111 87,558 +0 0.01% 9,719
2025-08-20 2025-08-18 0.110 87,558 +0 0.01% 9,631
2025-08-19 2025-08-15 0.110 87,558 +0 0.01% 9,631
2025-08-18 2025-08-14 0.110 87,558 +0 0.01% 9,631
2025-08-15 2025-08-13 0.110 87,558 +0 0.01% 9,631
2025-08-14 2025-08-12 0.110 87,558 +0 0.01% 9,631
2025-08-13 2025-08-11 0.110 87,558 +0 0.01% 9,631
2025-08-12 2025-08-08 0.110 87,558 +0 0.01% 9,631
2025-08-11 2025-08-07 0.109 87,558 +0 0.01% 9,544
2025-08-08 2025-08-06 0.110 87,558 +0 0.01% 9,631
2025-08-07 2025-08-05 0.111 87,558 -120,000 0.01% 9,719
2025-07-24 2025-07-22 0.115 207,558 +120,000 0.03% 23,869
2025-04-02 2025-03-31 0.180 87,558 -1 0.01% 15,760
2025-03-24 2025-03-20 0.180 87,559 -150 0.01% 15,761
2024-11-04 2024-10-31 0.210 87,709 -12,000 0.02% 18,419
2024-10-30 2024-10-28 0.210 99,709 +6,000 0.02% 20,939
2024-10-29 2024-10-25 0.210 93,709 +6,000 0.02% 19,679
2024-10-24 2024-10-22 0.250 87,709 -15,000 0.02% 21,927
2024-10-07 2024-10-03 0.290 102,709 +15,000 0.02% 29,786
2024-06-07 2024-06-05 0.330 87,709 -30,000 0.02% 28,944
2024-06-06 2024-06-04 0.370 117,709 +30,000 0.02% 43,552
2024-04-03 2024-03-28 0.210 87,709 -900 0.02% 18,419
2023-12-11 2023-12-07 0.250 88,609 -142,500 0.02% 22,152
2023-10-19 2023-10-17 0.260 231,109 +142,500 0.04% 60,088
2023-04-12 2023-04-06 0.410 88,609 -61,500 0.02% 36,330
2022-10-13 2022-10-11 0.380 150,109 -18,000 0.03% 57,041
2022-07-18 2022-07-14 0.530 168,109 -300 0.03% 89,098
2022-05-11 2022-05-06 0.460 168,409 -1,500 0.03% 77,468
2022-03-21 2022-03-17 0.530 169,909 -300,000 0.03% 90,052
2022-03-16 2022-03-14 0.430 469,909 -4,500 0.09% 202,061
2022-03-15 2022-03-11 0.480 474,409 +4,500 0.09% 227,716
2022-03-07 2022-03-03 0.550 469,909 +300,000 0.09% 258,450
2021-11-25 2021-11-23 0.210 169,909 -4,200 0.03% 35,681
2021-11-24 2021-11-22 0.200 174,109 -81,000 0.03% 34,822
2021-11-19 2021-11-17 0.670 255,109 +45,000 0.05% 170,923
2021-09-28 2021-09-24 0.720 210,109 +45,000 0.04% 151,278
2021-09-27 2021-09-23 0.730 165,109 -81,000 0.03% 120,530
2021-09-24 2021-09-21 0.640 246,109 -6,000 0.05% 157,510
2021-09-23 2021-09-20 0.670 252,109 -18,000 0.05% 168,913
2021-09-17 2021-09-15 0.610 270,109 +60,000 0.05% 164,766
2021-09-14 2021-09-10 0.660 210,109 +45,000 0.04% 138,672
2021-09-13 2021-09-09 0.660 165,109 -48,000 0.03% 108,972
2021-08-12 2021-08-10 0.600 213,109 +48,000 0.04% 127,865
2021-05-06 2021-05-04 0.910 165,109 +3,000 0.03% 150,249
2021-03-24 2021-03-22 0.940 162,109 -99,000 0.03% 152,382
2021-03-12 2021-03-10 0.920 261,109 +118,500 0.05% 240,220
2021-03-10 2021-03-08 0.980 142,609 +13,500 0.03% 139,757
2021-03-09 2021-03-05 1.130 129,109 +9,000 0.02% 145,893
2021-02-25 2021-02-23 0.920 120,109 +9,000 0.02% 110,500
2021-02-24 2021-02-22 1.010 111,109 -15,000 0.02% 112,220
2021-02-19 2021-02-17 1.270 126,109 +28,500 0.02% 160,158
2021-01-12 2021-01-08 0.610 97,609 -150 0.02% 59,541
2021-01-07 2021-01-05 0.600 97,759 -34,500 0.02% 58,655
2021-01-06 2021-01-04 0.600 132,259 +34,650 0.03% 79,355
2020-12-22 2020-12-18 0.680 97,609 -99,000 0.02% 66,374
2020-12-15 2020-12-11 0.880 196,609 +99,000 0.04% 173,016
2020-12-10 2020-12-08 0.650 97,609 +10,500 0.02% 63,446
2020-12-04 2020-12-02 0.690 87,109 -21,000 0.02% 60,105
2020-12-03 2020-12-01 0.680 108,109 -60,000 0.02% 73,514
2020-12-01 2020-11-27 0.530 168,109 +60,000 0.03% 89,098
2020-11-25 2020-11-23 0.440 108,109 -5 0.02% 47,568
2020-11-20 2020-11-18 0.440 108,114 +5 0.02% 47,570
2020-10-30 2020-10-28 0.400 108,109 -15,000 0.02% 43,244
2020-10-27 2020-10-22 0.450 123,109 -7,500 0.02% 55,399
2020-10-21 2020-10-19 0.440 130,609 +22,500 0.02% 57,468
2020-10-20 2020-10-16 0.440 108,109 -60,000 0.02% 47,568
2020-08-13 2020-08-11 0.390 168,109 +60,000 0.03% 65,563
2020-06-01 2020-05-28 0.340 108,109 -60 0.02% 36,757
2020-05-28 2020-05-26 0.380 108,169 +21,000 0.02% 41,104
2020-05-25 2020-05-21 0.390 87,169 -10,500 0.02% 33,996
2020-05-22 2020-05-20 0.420 97,669 -28,500 0.02% 41,021
2020-05-21 2020-05-19 0.600 126,169 +39,000 0.02% 75,701
2020-04-17 2020-04-15 0.590 87,169 -200 0.02% 51,430
2020-03-13 2020-03-11 0.780 87,369 -99,000 0.02% 68,148
2020-02-06 2020-02-04 0.920 186,369 -4,500 0.04% 171,459
2020-01-08 2020-01-06 0.790 190,869 -19,500 0.04% 150,787
2019-12-30 2019-12-24 0.870 210,369 +4,500 0.04% 183,021
2019-12-23 2019-12-19 0.920 205,869 -7,500 0.04% 189,399
2019-12-20 2019-12-18 1.020 213,369 +102,000 0.04% 217,636
2019-12-17 2019-12-13 0.710 111,369 -12,000 0.02% 79,072
2019-11-22 2019-11-20 0.730 123,369 +3,000 0.02% 90,059
2019-11-08 2019-11-06 1.040 120,369 +12,000 0.02% 125,184
2019-09-19 2019-09-17 1.110 108,369 +1,500 0.02% 120,290
2019-09-11 2019-09-09 1.170 106,869 -6,000 0.02% 125,037
2019-08-05 2019-08-01 1.510 112,869 -3,000 0.02% 170,432
2019-08-01 2019-07-30 1.050 115,869 -100 0.02% 121,662
2019-05-24 2019-05-22 1.190 115,969 +9,000 0.02% 138,003
2019-03-18 2019-03-14 1.450 106,969 +3,000 0.02% 155,105
2019-03-13 2019-03-11 1.540 103,969 +1,500 0.02% 160,112
2019-03-06 2019-03-04 1.600 102,469 +1,500 0.02% 163,950
2019-01-29 2019-01-25 1.730 100,969 -20 0.02% 174,676
2019-01-21 2019-01-17 1.900 100,989 -15,000 0.02% 191,879
2019-01-18 2019-01-16 1.930 115,989 +15,000 0.02% 223,859
2019-01-10 2019-01-08 3.450 100,989 -1,500 0.02% 348,412
2018-11-13 2018-11-09 4.750 102,489 -4,500 0.02% 486,823
2018-10-10 2018-10-08 5.600 106,989 +20 0.02% 599,138
2018-08-14 2018-08-10 6.400 106,969 +4,500 0.02% 684,602
2018-06-19 2018-06-14 7.500 102,469 -6,000 0.02% 768,518
2018-05-08 2018-05-04 7.800 108,469 -1,500 0.02% 846,058
2018-04-30 2018-04-26 8.000 109,969 +1,500 0.02% 879,752
2018-04-17 2018-04-13 9.000 108,469 +7,500 0.02% 976,221
2018-04-13 2018-04-11 9.100 100,969 +4,500 0.02% 918,818
2018-03-27 2018-03-23 9.400 96,469 -6,000 0.02% 906,809
2018-03-21 2018-03-19 10.400 102,469 +6,000 0.02% 1,065,678
2018-03-19 2018-03-15 9.200 96,469 -1,500 0.02% 887,515
2018-03-16 2018-03-14 9.100 97,969 -15,000 0.02% 891,518
2018-03-01 2018-02-27 9.400 112,969 -200 0.02% 1,061,909
2018-02-28 2018-02-26 9.600 113,169 +15,000 0.02% 1,086,422
2018-02-23 2018-02-21 10.000 98,169 -12,000 0.02% 981,690
2018-02-13 2018-02-09 9.700 110,169 +12,000 0.02% 1,068,639
2018-02-12 2018-02-08 9.600 98,169 +1,500 0.02% 942,422
2018-02-09 2018-02-07 10.200 96,669 -18,000 0.02% 986,024
2018-02-08 2018-02-06 9.400 114,669 -20,400 0.02% 1,077,889
2018-02-06 2018-02-02 8.700 135,069 -22,500 0.03% 1,175,100
2018-02-05 2018-02-01 8.200 157,569 +12,000 0.03% 1,292,066
2018-02-02 2018-01-31 7.700 145,569 -3,000 0.03% 1,120,881
2018-01-31 2018-01-29 7.300 148,569 -6,000 0.03% 1,084,554
2018-01-29 2018-01-25 7.100 154,569 -3,000 0.03% 1,097,440
2018-01-26 2018-01-24 7.300 157,569 -6,100 0.03% 1,150,254
2018-01-24 2018-01-22 6.600 163,669 -600 0.03% 1,080,215
2018-01-23 2018-01-19 6.300 164,269 -19,500 0.03% 1,034,895
2018-01-16 2018-01-12 5.400 183,769 -4,500 0.04% 992,353
2018-01-11 2018-01-09 5.400 188,269 +3,000 0.04% 1,016,653
2018-01-08 2018-01-04 5.400 185,269 -1,500 0.04% 1,000,453
2018-01-05 2018-01-03 5.400 186,769 +3,000 0.04% 1,008,553
2017-12-14 2017-12-12 5.500 183,769 -1,500 0.04% 1,010,730
2017-12-08 2017-12-06 5.400 185,269 -45,000 0.04% 1,000,453
2017-12-06 2017-12-04 5.300 230,269 -6,000 0.05% 1,220,426
2017-12-04 2017-11-30 5.300 236,269 -21,000 0.05% 1,252,226
2017-11-30 2017-11-28 5.300 257,269 -9,000 0.05% 1,363,526
2017-11-27 2017-11-23 5.400 266,269 +27,000 0.05% 1,437,853
2017-11-24 2017-11-22 5.400 239,269 +60,000 0.05% 1,292,053
2017-11-23 2017-11-21 5.400 179,269 -102,000 0.04% 968,053
2017-11-21 2017-11-17 5.400 281,269 -6,000 0.06% 1,518,853
2017-11-16 2017-11-14 5.000 287,269 -7,500 0.06% 1,436,345
2017-11-15 2017-11-13 5.900 294,769 -15,000 0.06% 1,739,137
2017-11-13 2017-11-09 6.100 309,769 -9,000 0.06% 1,889,591
2017-11-09 2017-11-07 5.300 318,769 +19,500 0.06% 1,689,476
2017-11-03 2017-11-01 5.100 299,269 +100,500 0.06% 1,526,272
2017-11-02 2017-10-31 4.800 198,769 -5,250 0.04% 954,091
2017-10-26 2017-10-24 4.300 204,019 -15,000 0.04% 877,282
2017-10-25 2017-10-23 4.350 219,019 -4,500 0.04% 952,733
2017-10-23 2017-10-19 4.000 223,519 -9,000 0.04% 894,076
2017-10-20 2017-10-18 3.850 232,519 -6,000 0.05% 895,198
2017-10-12 2017-10-10 3.500 238,519 +10,500 0.05% 834,816
2017-09-20 2017-09-18 3.600 228,019 -9,000 0.05% 820,868
2017-09-12 2017-09-08 3.550 237,019 +9,000 0.05% 841,417
2017-09-05 2017-09-01 3.750 228,019 -9,090 0.05% 855,071
2017-08-31 2017-08-29 3.400 237,109 +9,000 0.05% 806,171
2017-08-28 2017-08-24 3.650 228,109 -100 0.05% 832,598
2017-08-25 2017-08-22 3.550 228,209 -13,500 0.05% 810,142
2017-08-16 2017-08-14 3.600 241,709 +30,000 0.05% 870,152
2017-08-11 2017-08-09 3.800 211,709 +9,000 0.04% 804,494
2017-08-04 2017-08-02 4.100 202,709 -4,500 0.04% 831,107
2017-08-02 2017-07-31 4.200 207,209 +9,000 0.04% 870,278
2017-08-01 2017-07-28 4.350 198,209 -12,000 0.04% 862,209
2017-07-28 2017-07-26 3.850 210,209 -9,000 0.04% 809,305
2017-07-27 2017-07-25 3.750 219,209 +3,000 0.04% 822,034
2017-07-26 2017-07-24 3.500 216,209 +9,000 0.04% 756,732
2017-07-25 2017-07-21 3.700 207,209 +10,500 0.04% 766,673
2017-07-19 2017-07-17 4.950 196,709 -9,000 0.04% 973,710
2017-07-14 2017-07-12 4.400 205,709 +44,000 0.04% 905,120
2017-07-12 2017-07-10 4.450 161,709 -4,500 0.03% 719,605
2017-07-11 2017-07-07 4.800 166,209 +1,500 0.03% 797,803
2017-07-10 2017-07-06 3.850 164,709 +21,000 0.03% 634,130
2017-07-06 2017-07-04 3.150 143,709 -3,000 0.03% 452,683
2017-06-30 2017-06-28 3.150 146,709 +1,500 0.03% 462,133
2017-06-29 2017-06-27 3.250 145,209 +1,500 0.03% 471,929
2017-06-26 2017-06-22 3.450 143,709 -27,000 0.03% 495,796
2017-06-23 2017-06-21 3.500 170,709 +7,500 0.04% 597,482
2017-06-22 2017-06-20 3.800 163,209 +12,000 0.04% 620,194
2017-06-21 2017-06-19 3.950 151,209 -162,000 0.03% 597,276
2017-06-20 2017-06-16 3.800 313,209 +30,000 0.07% 1,190,194
2017-06-19 2017-06-15 3.800 283,209 +6,000 0.06% 1,076,194
2017-06-15 2017-06-13 3.900 277,209 -7,500 0.06% 1,081,115
2017-06-14 2017-06-12 3.400 284,709 +99,000 0.07% 968,011
2017-06-13 2017-06-09 3.650 185,709 -12,000 0.04% 677,838
2017-06-09 2017-06-07 2.420 197,709 +10,500 0.05% 478,456
2017-06-08 2017-06-06 2.360 187,209 -3,000 0.04% 441,813
2017-06-06 2017-06-02 3.000 190,209 +18,000 0.04% 570,627
2017-06-05 2017-06-01 3.000 172,209 +37,500 0.04% 516,627
2017-06-02 2017-05-31 2.900 134,709 -9,000 0.03% 390,656
2017-05-26 2017-05-24 6.800 143,709 +4,500 0.03% 977,221
2017-05-24 2017-05-22 7.000 139,209 +3,000 0.03% 974,463
2017-05-22 2017-05-18 6.800 136,209 -13,500 0.03% 926,221
2017-05-19 2017-05-17 6.500 149,709 -300 0.03% 973,108
2017-05-18 2017-05-16 5.700 150,009 +3,000 0.03% 855,051
2017-05-17 2017-05-15 5.700 147,009 -1,500 0.03% 837,951
2017-05-16 2017-05-12 6.000 148,509 -6,000 0.03% 891,054
2017-05-12 2017-05-10 6.000 154,509 -6,000 0.04% 927,054
2017-05-11 2017-05-09 5.900 160,509 -9,000 0.04% 947,003
2017-05-10 2017-05-08 6.100 169,509 -10,500 0.04% 1,034,005
2017-05-05 2017-05-02 4.600 180,009 -6,500 0.04% 828,041
2017-04-26 2017-04-24 4.200 186,509 -1,500 0.04% 783,338
2017-04-21 2017-04-19 4.550 188,009 +4,500 0.04% 855,441
2017-04-20 2017-04-18 4.550 183,509 +19,500 0.04% 834,966
2017-04-19 2017-04-13 3.950 164,009 -15,000 0.04% 647,836
2017-04-13 2017-04-11 3.900 179,009 +3,000 0.04% 698,135
2017-03-17 2017-03-15 2.480 176,009 -9,000 0.04% 436,502
2017-03-09 2017-03-07 2.420 185,009 +40 0.04% 447,722
2017-02-23 2017-02-21 2.300 184,969 -2,900 0.04% 425,429
2017-02-20 2017-02-16 2.230 187,869 -6,000 0.04% 418,948
2017-02-17 2017-02-15 2.150 193,869 -24,000 0.04% 416,818
2017-02-14 2017-02-10 1.890 217,869 +30,000 0.05% 411,772
2017-01-24 2017-01-20 1.870 187,869 -12,000 0.04% 351,315
2016-12-29 2016-12-23 1.930 199,869 -72,000 0.05% 385,747
2016-12-16 2016-12-14 2.110 271,869 -4,500 0.06% 573,644
2016-12-13 2016-12-09 2.110 276,369 -90,000 0.06% 583,139
2016-12-12 2016-12-08 2.080 366,369 +4,500 0.08% 762,048
2016-12-08 2016-12-06 2.230 361,869 +3,000 0.08% 806,968
2016-12-02 2016-11-30 2.330 358,869 +3,000 0.08% 836,165
2016-11-30 2016-11-28 2.380 355,869 -15,000 0.08% 846,968
2016-11-25 2016-11-23 2.450 370,869 -45,000 0.08% 908,629
2016-11-23 2016-11-21 2.350 415,869 -46,500 0.10% 977,292
2016-11-22 2016-11-18 2.360 462,369 -4,500 0.11% 1,091,191
2016-11-21 2016-11-17 2.370 466,869 +30,000 0.11% 1,106,480
2016-11-18 2016-11-16 2.400 436,869 +21,000 0.10% 1,048,486
2016-11-14 2016-11-10 2.490 415,869 +31,500 0.10% 1,035,514
2016-11-10 2016-11-08 2.380 384,369 +27,000 0.09% 914,798
2016-11-09 2016-11-07 2.380 357,369 -60,000 0.08% 850,538
2016-11-08 2016-11-04 2.200 417,369 +76,500 0.10% 918,212
2016-11-07 2016-11-03 2.070 340,869 +21,000 0.08% 705,599
2016-11-04 2016-11-02 1.960 319,869 +30,000 0.07% 626,943
2016-10-31 2016-10-27 2.010 289,869 +30,000 0.07% 582,637
2016-10-28 2016-10-26 2.080 259,869 -174,000 0.06% 540,528
2016-10-27 2016-10-25 1.980 433,869 +24,000 0.10% 859,061
2016-10-26 2016-10-24 2.070 409,869 +12,000 0.09% 848,429
2016-10-25 2016-10-20 2.140 397,869 +156,000 0.09% 851,440
2016-10-24 2016-10-19 1.920 241,869 +51,000 0.06% 464,388
2016-10-19 2016-10-17 1.820 190,869 +3,000 0.04% 347,382
2016-09-30 2016-09-28 2.250 187,869 -300 0.04% 422,705
2016-09-19 2016-09-14 2.170 188,169 +12,000 0.04% 408,327
2016-09-15 2016-09-13 2.180 176,169 -24,000 0.04% 384,048
2016-09-13 2016-09-09 2.270 200,169 -4,500 0.05% 454,384
2016-09-12 2016-09-08 2.400 204,669 -4,500 0.05% 491,206
2016-09-09 2016-09-07 2.360 209,169 -30,000 0.05% 493,639
2016-09-08 2016-09-06 2.500 239,169 +4,500 0.05% 597,922
2016-09-07 2016-09-05 2.240 234,669 -222,000 0.05% 525,659
2016-09-06 2016-09-02 1.920 456,669 -39,000 0.10% 876,804
2016-09-05 2016-09-01 1.880 495,669 -721,500 0.11% 931,858
2016-08-29 2016-08-25 1.680 1,217,169 +174,000 0.28% 2,044,844
2016-08-26 2016-08-24 1.590 1,043,169 +30,000 0.24% 1,658,639
2016-08-18 2016-08-16 1.460 1,013,169 +30,000 0.23% 1,479,227
2016-07-22 2016-07-20 1.430 983,169 +75,000 0.23% 1,405,932
2016-07-21 2016-07-19 1.470 908,169 +30,000 0.21% 1,335,008
2016-07-19 2016-07-15 1.500 878,169 +54,000 0.20% 1,317,254
2016-07-18 2016-07-14 1.410 824,169 -200 0.19% 1,162,078
2016-07-07 2016-07-05 1.400 824,369 +84,000 0.19% 1,154,117
2016-07-06 2016-07-04 1.430 740,369 +30,000 0.17% 1,058,728
2016-07-05 2016-06-30 1.450 710,369 +30,000 0.16% 1,030,035
2016-06-30 2016-06-28 1.480 680,369 +24,000 0.16% 1,006,946
2016-06-29 2016-06-27 1.490 656,369 +139,500 0.15% 977,990
2016-06-28 2016-06-24 1.450 516,869 +324,000 0.12% 749,460
2016-05-24 2016-05-20 1.490 192,869 +6,000 0.04% 287,375
2016-04-25 2016-04-21 1.770 186,869 -10,500 0.04% 330,758
2016-04-20 2016-04-18 1.870 197,369 +1,500 0.05% 369,080
2016-04-18 2016-04-14 1.680 195,869 -20 0.04% 329,060
2016-04-14 2016-04-12 1.600 195,889 +10,500 0.04% 313,422
2016-04-06 2016-04-01 1.750 185,389 +15,000 0.04% 324,431
2016-03-31 2016-03-29 1.880 170,389 -30,000 0.04% 320,331
2016-03-30 2016-03-24 1.920 200,389 -30,000 0.05% 384,747
2016-03-10 2016-03-08 2.200 230,389 -120,000 0.05% 506,856
2016-03-09 2016-03-07 2.140 350,389 -61,500 0.08% 749,832
2016-03-07 2016-03-03 2.200 411,889 -60,000 0.09% 906,156
2016-03-04 2016-03-02 2.130 471,889 +51,000 0.11% 1,005,124
2016-03-03 2016-03-01 2.270 420,889 +60,000 0.10% 955,418
2016-03-02 2016-02-29 2.390 360,889 -49,500 0.08% 862,525
2016-02-26 2016-02-24 2.200 410,389 -120,000 0.09% 902,856
2016-02-23 2016-02-19 1.830 530,389 -54,000 0.12% 970,612
2016-02-19 2016-02-17 1.630 584,389 +24,000 0.13% 952,554
2016-02-11 2016-02-04 1.520 560,389 +30,000 0.13% 851,791
2016-02-04 2016-02-02 1.500 530,389 +30,000 0.12% 795,584
2016-02-03 2016-02-01 1.520 500,389 +30,000 0.11% 760,591
2016-02-02 2016-01-29 1.560 470,389 +30,000 0.11% 733,807
2016-02-01 2016-01-28 1.450 440,389 +60,000 0.10% 638,564
2016-01-29 2016-01-27 1.520 380,389 +50,000 0.09% 578,191
2016-01-28 2016-01-26 1.560 330,389 +50,000 0.08% 515,407
2016-01-27 2016-01-25 1.600 280,389 +202,710 0.06% 448,622
2016-01-07 2016-01-05 1.650 77,679 -3,300 0.11% 128,170
2015-12-28 2015-12-22 1.690 80,979 -18,000 0.11% 136,855
2015-12-22 2015-12-18 1.424 98,979 -40,068 0.14% 140,914
2015-12-17 2015-12-15 1.417 139,047 -21,774 0.14% 196,968
2015-12-07 2015-12-03 1.474 160,821 +5,619 0.16% 236,970
2015-11-24 2015-11-20 1.452 155,202 +4,215 0.15% 225,377
2015-11-17 2015-11-13 1.780 150,987 +4,214 0.15% 268,696
2015-10-29 2015-10-27 2.847 146,773 -10,677 0.14% 417,914
2015-09-11 2015-09-09 2.563 157,450 +12,644 0.15% 403,484
2015-09-04 2015-09-01 2.847 144,806 -2,360 0.14% 412,314
2015-08-27 2015-08-25 2.847 147,166 +3,512 0.14% 419,033
2015-08-26 2015-08-24 2.812 143,654 -2,810 0.14% 403,921
2015-08-21 2015-08-19 3.702 146,464 -24,584 0.14% 542,145
2015-08-04 2015-07-31 3.702 171,048 -2,810 0.17% 633,144
2015-07-28 2015-07-24 4.200 173,858 +2,810 0.17% 730,177
2015-07-27 2015-07-23 4.342 171,048 -2,810 0.17% 742,727
2015-07-22 2015-07-20 4.698 173,858 +5,619 0.17% 816,808
2015-07-16 2015-07-14 4.556 168,239 -702 0.16% 766,457
2015-07-14 2015-07-10 4.485 168,941 +14,048 0.17% 757,629
2015-07-10 2015-07-08 2.990 154,893 -4,214 0.15% 463,087
2015-07-07 2015-07-03 4.698 159,107 +1,405 0.16% 747,506
2015-07-06 2015-07-02 5.268 157,702 +2,809 0.15% 830,711
2015-07-03 2015-06-30 5.837 154,893 +14,048 0.15% 904,122
2015-07-02 2015-06-29 5.908 140,845 -23,882 0.14% 832,148
2015-06-29 2015-06-25 6.762 164,727 -18,965 0.16% 1,113,960
2015-06-26 2015-06-24 6.478 183,692 +703 0.18% 1,189,906
2015-06-25 2015-06-23 6.335 182,989 -29,501 0.18% 1,159,301
2015-06-24 2015-06-22 6.478 212,490 +18,965 0.21% 1,376,452
2015-06-23 2015-06-19 6.976 193,525 -59,705 0.19% 1,350,033
2015-06-22 2015-06-18 6.691 253,230 +75,860 0.25% 1,694,432
2015-06-19 2015-06-17 7.617 177,370 -45,375 0.17% 1,350,968
2015-06-18 2015-06-16 7.190 222,745 -63,217 0.22% 1,601,439
2015-06-17 2015-06-15 6.051 285,962 +96,095 0.28% 1,730,248
2015-06-16 2015-06-12 5.766 189,867 -4,215 0.28% 1,094,752
2015-06-12 2015-06-10 5.410 194,082 -2,809 0.28% 1,049,978
2015-06-11 2015-06-09 5.624 196,891 +17,560 0.29% 1,107,221
2015-06-10 2015-06-08 5.766 179,331 -7,024 0.26% 1,034,002
2015-06-09 2015-06-05 5.552 186,355 -9,834 0.27% 1,034,706
2015-06-08 2015-06-04 5.552 196,189 +35,121 0.29% 1,089,307
2015-06-05 2015-06-03 5.624 161,068 +21,072 0.24% 905,769
2015-06-04 2015-06-02 5.268 139,996 +28,096 0.21% 737,443
2015-06-03 2015-06-01 5.196 111,900 +11,239 0.16% 581,479
2015-06-02 2015-05-29 5.125 100,661 +4,214 0.15% 515,911
2015-06-01 2015-05-28 4.983 96,447 -2,810 0.14% 480,582
2015-05-26 2015-05-21 5.268 99,257 -1,264 0.15% 522,846
2015-05-20 2015-05-18 5.268 100,521 -18,262 0.15% 529,505
2015-05-18 2015-05-14 5.457 118,783 +2,809 0.17% 648,249
2015-05-15 2015-05-13 5.579 115,974 -20,169 0.17% 646,984
2015-05-14 2015-05-12 5.094 136,143 -9,895 0.17% 693,457
2015-05-12 2015-05-08 5.457 146,038 +1,649 0.18% 796,991
2015-05-11 2015-05-07 5.457 144,389 +1,484 0.18% 787,992
2015-05-08 2015-05-06 5.943 142,905 +3,958 0.18% 849,217
2015-05-07 2015-05-05 6.064 138,947 -4,617 0.17% 842,548
2015-05-06 2015-05-04 6.246 143,564 +10,389 0.18% 896,660
2015-05-05 2015-04-30 6.064 133,175 +13,512 0.17% 807,547
2015-05-04 2015-04-29 5.761 119,663 -4,947 0.15% 689,332
2015-04-30 2015-04-28 5.457 124,610 -6,597 0.16% 680,050
2015-04-29 2015-04-27 5.761 131,207 +4,288 0.16% 755,833
2015-04-28 2015-04-24 5.943 126,919 -13,193 0.16% 754,220
2015-04-27 2015-04-23 5.457 140,112 +5,442 0.18% 764,651
2015-04-24 2015-04-22 5.154 134,670 -1,649 0.17% 694,121
2015-04-22 2015-04-20 4.851 136,319 -660 0.17% 661,289
2015-04-21 2015-04-17 4.972 136,979 -31,663 0.17% 681,103
2015-04-20 2015-04-16 5.094 168,642 +3,793 0.21% 858,994
2015-04-17 2015-04-15 4.972 164,849 +1,649 0.21% 819,682
2015-04-16 2015-04-14 4.790 163,200 +2,144 0.20% 781,794
2015-04-15 2015-04-13 4.790 161,056 -660 0.20% 771,524
2015-04-14 2015-04-10 4.184 161,716 -857 0.20% 676,624
2015-04-13 2015-04-09 4.063 162,573 -69,264 0.20% 660,493
2015-04-10 2015-04-08 4.123 231,837 -10,060 0.29% 955,954
2015-04-09 2015-04-02 4.305 241,897 -1,649 0.30% 1,041,440
2015-04-08 2015-04-01 4.487 243,546 +67,615 0.30% 1,092,843
2015-03-30 2015-03-26 5.457 175,931 +1,649 0.22% 960,130
2015-03-24 2015-03-20 5.821 174,282 -1,649 0.22% 1,014,540
2015-03-23 2015-03-19 6.003 175,931 +1,649 0.22% 1,056,143
2015-03-18 2015-03-16 6.124 174,282 -14,018 0.22% 1,067,380
2015-03-17 2015-03-13 6.367 188,300 -3,298 0.24% 1,198,905
2015-03-16 2015-03-12 6.973 191,598 -3,298 0.24% 1,336,085
2015-03-12 2015-03-10 4.790 194,896 -47,495 0.24% 933,631
2015-03-09 2015-03-05 5.457 242,391 -16,492 0.30% 1,322,831
2015-03-06 2015-03-04 5.639 258,883 -13,193 0.32% 1,459,929
2015-03-05 2015-03-03 5.579 272,076 +35,951 0.34% 1,517,831
2015-03-04 2015-03-02 6.246 236,125 +1,650 0.30% 1,474,770
2015-02-17 2015-02-13 6.670 234,475 -19,790 0.29% 1,563,992
2015-02-06 2015-02-04 7.277 254,265 -19,790 0.32% 1,850,176
2015-02-02 2015-01-29 7.762 274,055 +1,320 0.34% 2,127,125
2015-01-14 2015-01-12 8.732 272,735 -165 0.34% 2,381,489
2014-12-16 2014-12-12 9.884 272,900 +2,638 0.34% 2,697,344
2014-11-07 2014-11-05 10.975 270,262 -1,649 0.34% 2,966,257
2014-11-03 2014-10-30 10.430 271,911 -824 0.34% 2,835,962
2014-10-30 2014-10-28 9.884 272,735 -825 0.34% 2,695,713
2014-10-21 2014-10-17 9.702 273,560 -1,649 0.34% 2,654,103
2014-10-20 2014-10-16 9.763 275,209 +3,298 0.34% 2,686,790
2014-10-17 2014-10-15 10.187 271,911 -1,649 0.34% 2,770,010
2014-10-13 2014-10-09 10.248 273,560 +1,649 0.34% 2,803,397
2014-09-26 2014-09-24 11.218 271,911 +1,485 0.34% 3,050,308
2014-09-25 2014-09-23 11.521 270,426 +13,357 0.34% 3,115,640
2014-09-23 2014-09-19 11.461 257,069 -4,089 0.32% 2,946,163
2014-09-22 2014-09-18 11.157 261,158 -84,931 0.33% 2,913,845
2014-09-18 2014-09-16 10.490 346,089 -1,649 0.43% 3,630,606
2014-09-15 2014-09-11 10.490 347,738 +4,948 0.43% 3,647,905
2014-09-10 2014-09-05 10.794 342,790 -4,948 0.43% 3,699,929
2014-09-04 2014-09-02 10.430 347,738 +5,772 0.43% 3,626,819
2014-09-03 2014-09-01 10.672 341,966 -5,937 0.43% 3,649,563
2014-09-02 2014-08-29 10.794 347,903 +1,650 0.43% 3,755,117
2014-08-28 2014-08-26 10.975 346,253 +989 0.43% 3,800,295
2014-08-26 2014-08-22 11.218 345,264 -4,947 0.43% 3,873,185
2014-08-25 2014-08-21 10.975 350,211 +3,298 0.44% 3,843,736
2014-08-22 2014-08-20 11.036 346,913 +1,649 0.43% 3,828,575
2014-08-18 2014-08-14 11.279 345,264 -3,298 0.43% 3,894,121
2014-08-15 2014-08-13 10.794 348,562 +4,947 0.44% 3,762,230
2014-08-14 2014-08-12 10.975 343,615 +825 0.43% 3,771,342
2014-08-06 2014-08-04 11.643 342,790 +4,947 0.43% 3,990,935
2014-08-04 2014-07-31 11.946 337,843 -1,649 0.42% 4,035,770
2014-07-31 2014-07-29 12.249 339,492 -3,298 0.42% 4,158,399
2014-07-24 2014-07-22 11.764 342,790 -8,246 0.43% 4,032,507
2014-07-23 2014-07-21 11.824 351,036 +7,916 0.44% 4,150,797
2014-07-22 2014-07-18 12.006 343,120 +330 0.43% 4,119,613
2014-07-17 2014-07-15 12.188 342,790 +1,319 0.43% 4,178,010
2014-07-14 2014-07-10 12.067 341,471 +8,246 0.43% 4,120,521
2014-06-17 2014-06-13 14.129 333,225 -6,597 0.42% 4,708,025
2014-06-16 2014-06-12 13.644 339,822 -1,484 0.42% 4,636,382
2014-06-12 2014-06-10 12.916 341,306 -4,947 0.43% 4,408,276
2014-06-11 2014-06-09 12.431 346,253 -4,948 0.43% 4,304,202
2014-06-09 2014-06-05 11.824 351,201 +1,649 0.44% 4,152,748
2014-06-06 2014-06-04 11.461 349,552 +8,246 0.44% 4,006,073
2014-06-05 2014-06-03 11.643 341,306 -4,288 0.43% 3,973,657
2014-06-04 2014-05-30 11.400 345,594 +3,298 0.43% 3,939,756
2014-06-03 2014-05-29 11.400 342,296 -824 0.43% 3,902,159
2014-05-27 2014-05-23 10.794 343,120 -1,649 0.43% 3,703,491
2014-05-26 2014-05-22 11.036 344,769 -10,885 0.43% 3,804,914
2014-05-23 2014-05-21 10.854 355,654 +825 0.44% 3,860,344
2014-05-22 2014-05-20 11.036 354,829 +3,364 0.44% 3,915,937
2014-05-19 2014-05-15 11.279 351,465 +8,246 0.44% 3,964,060
2014-05-14 2014-05-12 11.218 343,219 -2,969 0.43% 3,850,244
2014-05-05 2014-04-30 11.703 346,188 -14,347 0.43% 4,051,488
2014-05-02 2014-04-29 11.764 360,535 +1,649 0.45% 4,241,255
2014-04-30 2014-04-28 12.431 358,886 -495 0.45% 4,461,240
2014-04-29 2014-04-25 12.734 359,381 -35,291 0.45% 4,576,354
2014-04-28 2014-04-24 12.916 394,672 +85,425 0.49% 5,097,546
2014-04-16 2014-04-14 14.068 309,247 +65,965 0.45% 4,350,496
2014-04-08 2014-04-04 15.766 243,282 -16,326 0.35% 3,835,558
2014-04-07 2014-04-03 15.463 259,608 -1,814 0.38% 4,014,241
2014-04-04 2014-04-02 15.160 261,422 -2,474 0.38% 3,963,030
2014-04-03 2014-04-01 15.160 263,896 -2,474 0.38% 4,000,535
2014-04-01 2014-03-28 14.674 266,370 +2,474 0.39% 3,908,822
2014-03-31 2014-03-27 14.129 263,896 -3,298 0.38% 3,728,498
2014-03-28 2014-03-26 14.856 267,194 -6,597 0.39% 3,969,520
2014-03-27 2014-03-25 15.038 273,791 -4,947 0.40% 4,117,334
2014-03-25 2014-03-21 15.099 278,738 +1,649 0.41% 4,208,630
2014-03-24 2014-03-20 15.160 277,089 -1,649 0.40% 4,200,534
2014-03-21 2014-03-19 15.160 278,738 +1,649 0.41% 4,225,532
2014-03-20 2014-03-18 15.038 277,089 -3,298 0.40% 4,166,930
2014-03-18 2014-03-14 14.796 280,387 +1,649 0.41% 4,148,518
2014-03-14 2014-03-12 14.917 278,738 +3,133 0.41% 4,157,924
2014-03-13 2014-03-11 15.463 275,605 -8,905 0.40% 4,261,598
2014-03-12 2014-03-10 15.463 284,510 -10,884 0.41% 4,399,294
2014-03-11 2014-03-07 15.766 295,394 -51,948 0.43% 4,657,150
2014-03-10 2014-03-06 15.160 347,342 +28,860 0.51% 5,265,536
2014-03-07 2014-03-05 14.492 318,482 -825 0.46% 4,615,599
2014-03-05 2014-03-03 14.796 319,307 +7,421 0.46% 4,724,366
2014-03-03 2014-02-27 14.250 311,886 +825 0.45% 4,444,358
2014-02-28 2014-02-26 13.886 311,061 +1,649 0.45% 4,319,429
2014-02-27 2014-02-25 14.189 309,412 +12,369 0.45% 4,390,341
2014-02-26 2014-02-24 14.614 297,043 +13,193 0.43% 4,340,918
2014-02-25 2014-02-21 14.674 283,850 +23,087 0.41% 4,165,331
2014-02-24 2014-02-20 14.007 260,763 +1,650 0.38% 3,652,609
2014-02-17 2014-02-13 13.462 259,113 +824 0.38% 3,488,088
2014-02-14 2014-02-12 13.644 258,289 +825 0.38% 3,523,982
2014-02-05 2014-01-30 15.463 257,464 -6,597 0.37% 3,981,089
2014-02-04 2014-01-28 13.401 264,061 -3,298 0.38% 3,538,684
2014-01-17 2014-01-15 12.310 267,359 -66 0.39% 3,291,062
2014-01-16 2014-01-14 12.370 267,425 +824 0.39% 3,308,091
2014-01-10 2014-01-08 12.310 266,601 -329 0.39% 3,281,732
2014-01-02 2013-12-27 12.734 266,930 -57,720 0.39% 3,399,084
2013-12-30 2013-12-24 12.734 324,650 -16,491 0.47% 4,134,090
2013-12-16 2013-12-12 12.977 341,141 +3,298 0.50% 4,426,831
2013-12-11 2013-12-09 13.340 337,843 +24,737 0.49% 4,506,951
2013-12-09 2013-12-05 13.644 313,106 +8,246 0.46% 4,271,881
2013-12-06 2013-12-04 13.644 304,860 +824 0.44% 4,159,376
2013-11-29 2013-11-27 12.977 304,036 -1,649 0.44% 3,945,336
2013-11-15 2013-11-13 12.977 305,685 +1,649 0.44% 3,966,735
2013-11-12 2013-11-08 13.340 304,036 -2,473 0.44% 4,055,953
2013-11-04 2013-10-31 13.947 306,509 -3,299 0.45% 4,274,805
2013-10-31 2013-10-29 13.462 309,808 -165 0.45% 4,170,526
2013-10-29 2013-10-25 13.947 309,973 -824 0.45% 4,323,117
2013-10-25 2013-10-23 13.765 310,797 -2,474 0.45% 4,278,070
2013-10-24 2013-10-22 14.068 313,271 +8,246 0.46% 4,407,105
2013-10-23 2013-10-21 13.037 305,025 +14,842 0.44% 3,976,666
2013-10-22 2013-10-18 13.158 290,183 +30,509 0.42% 3,818,361
2013-10-18 2013-10-16 13.219 259,674 -990 0.38% 3,432,655
2013-10-17 2013-10-15 13.462 260,664 -4,947 0.38% 3,508,967
2013-10-16 2013-10-11 13.340 265,611 +6,761 0.39% 3,543,349
2013-10-15 2013-10-10 14.129 258,850 +16,822 0.39% 3,657,205
2013-09-27 2013-09-25 14.371 242,028 -2,969 0.36% 3,478,237
2013-09-24 2013-09-19 14.856 244,997 -330 0.37% 3,639,755
2013-09-18 2013-09-16 14.189 245,327 -1,649 0.37% 3,481,019
2013-09-16 2013-09-12 14.129 246,976 -330 0.37% 3,489,441
2013-09-13 2013-09-11 14.068 247,306 +4,948 0.37% 3,479,108
2013-09-11 2013-09-09 14.311 242,358 -3,299 0.36% 3,468,284
2013-08-27 2013-08-23 14.614 245,657 +3,299 0.38% 3,589,975
2013-08-26 2013-08-22 14.978 242,358 -3,299 0.45% 3,629,941
2013-08-22 2013-08-20 15.099 245,657 +825 0.45% 3,709,144
2013-08-19 2013-08-15 16.979 244,832 -6,597 0.45% 4,156,918
2013-08-16 2013-08-13 16.069 251,429 +1,650 0.46% 4,040,234
2013-08-09 2013-08-07 15.160 249,779 +8,245 0.46% 3,786,528
2013-08-06 2013-08-02 15.160 241,534 -1,649 0.45% 3,661,538
2013-08-02 2013-07-31 14.371 243,183 +3,298 0.45% 3,494,836
2013-07-25 2013-07-23 12.249 239,885 -1,649 0.44% 2,938,324
2013-07-24 2013-07-22 12.310 241,534 +1,649 0.45% 2,973,169
2013-07-19 2013-07-17 14.068 239,885 +1,650 0.44% 3,374,709
2013-07-18 2013-07-16 14.311 238,235 -825 0.44% 3,409,281
2013-07-17 2013-07-15 14.917 239,060 +2,639 0.44% 3,566,049
2013-07-08 2013-07-04 14.129 236,421 +1,649 0.44% 3,340,313
2013-07-03 2013-06-28 15.038 234,772 -1,649 0.43% 3,530,557
2013-06-28 2013-06-26 15.463 236,421 +1,649 0.44% 3,655,708
2013-06-26 2013-06-24 15.038 234,772 -34,632 0.43% 3,530,557
2013-06-25 2013-06-21 16.675 269,404 -49,474 0.50% 4,492,437
2013-06-24 2013-06-20 17.585 318,878 -1,649 0.59% 5,607,481
2013-06-21 2013-06-19 16.979 320,527 +1,319 0.59% 5,442,117
2013-06-20 2013-06-18 17.585 319,208 -1,649 0.59% 5,613,284
2013-06-19 2013-06-17 17.585 320,857 -18,140 0.59% 5,642,282
2013-06-18 2013-06-14 15.766 338,997 +1,649 0.63% 5,344,591
2013-06-17 2013-06-13 14.917 337,348 +5,937 0.62% 5,032,207
2013-06-14 2013-06-11 15.160 331,411 +23,088 0.61% 5,024,029
2013-06-13 2013-06-10 16.372 308,323 +51,123 0.57% 5,047,949
2013-06-11 2013-06-07 17.888 257,200 +16,491 0.48% 4,600,852
2013-06-10 2013-06-06 19.101 240,709 +8,245 0.45% 4,597,779
2013-06-07 2013-06-05 19.707 232,464 +4,948 0.43% 4,581,253
2013-06-03 2013-05-30 20.314 227,516 -1,649 0.42% 4,621,703
2013-05-31 2013-05-29 20.011 229,165 +6,596 0.42% 4,585,719
2013-05-28 2013-05-24 20.920 222,569 +8,246 0.41% 4,656,172
2013-05-27 2013-05-23 20.617 214,323 +3,298 0.40% 4,418,684
2013-05-23 2013-05-21 22.133 211,025 -495 0.39% 4,670,593
2013-05-22 2013-05-20 21.223 211,520 -1,649 0.39% 4,489,156
2013-05-20 2013-05-15 21.223 213,169 -1,649 0.39% 4,524,154
2013-05-16 2013-05-14 20.920 214,818 -9,070 0.40% 4,494,020
2013-05-15 2013-05-13 20.314 223,888 -6,926 0.41% 4,548,004
2013-05-14 2013-05-10 20.314 230,814 -3,299 0.43% 4,688,697
2013-05-13 2013-05-09 21.527 234,113 +11,709 0.43% 5,039,636
2013-05-10 2013-05-08 19.404 222,404 -148,421 0.41% 4,315,567
2013-05-09 2013-05-07 19.404 370,825 -18,471 0.69% 7,195,554
2013-05-08 2013-05-06 19.101 389,296 +6,927 0.72% 7,435,938
2013-05-07 2013-05-03 19.707 382,369 +8,245 0.71% 7,535,486
2013-05-03 2013-04-30 19.101 374,124 -3,298 0.69% 7,146,137
2013-05-02 2013-04-29 18.495 377,422 -1,979 0.70% 6,980,271
2013-04-30 2013-04-26 18.798 379,401 -18,305 0.70% 7,131,903
2013-04-29 2013-04-25 19.404 397,706 -2,804 0.74% 7,717,158
2013-04-26 2013-04-24 19.404 400,510 +3,298 0.74% 7,771,567
2013-04-25 2013-04-23 17.585 397,212 -329 0.73% 6,984,987
2013-04-24 2013-04-22 17.282 397,541 +3,628 0.73% 6,870,242
2013-04-19 2013-04-17 17.282 393,913 -825 0.73% 6,807,543
2013-04-18 2013-04-16 17.585 394,738 -3,298 0.73% 6,941,482
2013-04-17 2013-04-15 16.979 398,036 -1,649 0.74% 6,758,116
2013-04-16 2013-04-12 15.463 399,685 +4,947 0.74% 6,180,211
2013-04-15 2013-04-11 15.463 394,738 +18,635 0.74% 6,103,717
2013-04-12 2013-04-10 16.675 376,103 +36,281 0.70% 6,271,692
2013-04-11 2013-04-09 14.917 339,822 +53,927 0.63% 5,069,111
2013-04-10 2013-04-08 12.249 285,895 +14,017 0.53% 3,501,895
2013-04-09 2013-04-05 12.188 271,878 +8,411 0.51% 3,313,717
2013-04-08 2013-04-03 12.431 263,467 +14,842 0.49% 3,275,106
2013-04-05 2013-04-02 12.006 248,625 +102,741 0.46% 2,985,075
2013-04-03 2013-03-28 11.703 145,884 +44,526 0.27% 1,707,301
2013-04-02 2013-03-27 11.521 101,358 -19,789 0.19% 1,167,769
2013-03-28 2013-03-26 11.400 121,147 +8,245 0.23% 1,381,070
2013-03-27 2013-03-25 11.400 112,902 +10,720 0.21% 1,287,078
2013-03-26 2013-03-22 11.218 102,182 +24,737 0.19% 1,146,282
2013-03-13 2013-03-11 11.643 77,445 +329 0.14% 901,654
2013-02-26 2013-02-22 11.461 77,116 -164 0.15% 883,795
2013-02-22 2013-02-20 11.824 77,280 -31,829 0.15% 913,791
2013-02-04 2013-01-31 11.764 109,109 -16,491 0.21% 1,283,535
2013-02-01 2013-01-30 11.946 125,600 -1,649 0.24% 1,500,379
2013-01-24 2013-01-22 11.703 127,249 -9,895 0.25% 1,489,213
2013-01-23 2013-01-21 11.521 137,144 +1,649 0.27% 1,580,068
2013-01-07 2013-01-03 11.400 135,495 -66 0.26% 1,544,637
2013-01-03 2012-12-31 11.097 135,561 +9,895 0.26% 1,504,288
2012-12-28 2012-12-24 11.218 125,666 -1,649 0.24% 1,409,726
2012-12-19 2012-12-17 11.643 127,315 +32,983 0.25% 1,482,266
2012-12-18 2012-12-14 11.703 94,332 +3,298 0.18% 1,103,981
2012-12-14 2012-12-12 11.582 91,034 +3,298 0.18% 1,054,344
2012-12-03 2012-11-29 12.431 87,736 +1,649 0.17% 1,090,629
2012-11-30 2012-11-28 12.916 86,087 -330 0.17% 1,111,892
2012-11-29 2012-11-27 12.916 86,417 -21,438 0.17% 1,116,154
2012-11-28 2012-11-26 11.764 107,855 -35,622 0.21% 1,268,783
2012-11-26 2012-11-22 11.521 143,477 -83,116 0.28% 1,653,032
2012-11-06 2012-11-02 12.795 226,593 +1,649 0.44% 2,899,173
2012-11-05 2012-11-01 12.249 224,944 -1,319 0.44% 2,755,314
2012-11-01 2012-10-30 13.098 226,263 -330 0.44% 2,963,552
2012-10-30 2012-10-26 13.098 226,593 +1,649 0.44% 2,967,874
2012-10-25 2012-10-22 12.795 224,944 -1,649 0.44% 2,878,075
2012-10-24 2012-10-19 12.613 226,593 +1,649 0.44% 2,857,953
2012-10-22 2012-10-18 12.613 224,944 +33,808 0.44% 2,837,155
2012-10-19 2012-10-17 12.613 191,136 +45,186 0.37% 2,410,744
2012-10-16 2012-10-12 12.552 145,950 +46,835 0.29% 1,831,976
2012-10-15 2012-10-11 12.552 99,115 +1,649 0.19% 1,244,099
2012-09-28 2012-09-26 12.795 97,466 +7,916 0.19% 1,247,041
2012-09-06 2012-09-04 11.400 89,550 -264 0.17% 1,020,866
2012-09-03 2012-08-30 11.764 89,814 -659 0.18% 1,056,552
2012-08-24 2012-08-22 11.643 90,473 -7,422 0.18% 1,053,332
2012-08-23 2012-08-21 11.824 97,895 -9,894 0.19% 1,157,552
2012-08-17 2012-08-15 11.703 107,789 -8,246 0.21% 1,261,470
2012-08-10 2012-08-08 11.885 116,035 +9,895 0.23% 1,379,083
2012-08-08 2012-08-06 11.400 106,140 -1,649 0.21% 1,209,991
2012-08-07 2012-08-03 11.097 107,789 -1,649 0.21% 1,196,109
2012-08-03 2012-08-01 11.157 109,438 +1,649 0.21% 1,221,044
2012-08-02 2012-07-31 11.036 107,789 +1,649 0.21% 1,189,573
2012-07-24 2012-07-20 11.036 106,140 -3,298 0.22% 1,171,374
2012-07-23 2012-07-19 10.854 109,438 +3,298 0.22% 1,187,863
2012-07-10 2012-07-06 10.975 106,140 +495 0.25% 1,164,938
2012-07-06 2012-07-04 10.794 105,645 +340 0.25% 1,140,287
2012-06-20 2012-06-18 10.127 105,305 +3,299 0.26% 1,066,377
2012-05-18 2012-05-16 11.521 102,006 -660 0.25% 1,175,235
2012-05-17 2012-05-15 12.006 102,666 -1,286 0.25% 1,232,642
2012-05-07 2012-05-03 11.643 103,952 -1,649 0.29% 1,210,262
2012-05-04 2012-05-02 11.279 105,601 -4,123 0.30% 1,191,040
2012-05-03 2012-04-30 11.036 109,724 +824 0.31% 1,210,928
2012-05-02 2012-04-27 9.884 108,900 -1,649 0.31% 1,076,368
2012-04-26 2012-04-24 8.793 110,549 -659 0.31% 972,004
2012-04-20 2012-04-18 9.035 111,208 +4,947 0.31% 1,004,772
2012-04-12 2012-04-10 9.399 106,261 -1,154 0.30% 998,736
2012-03-02 2012-02-29 11.218 107,415 -33 0.30% 1,204,986
2011-12-14 2011-12-12 9.702 107,448 -660 0.30% 1,042,470
2011-11-22 2011-11-18 11.218 108,108 -330 0.30% 1,212,760
2011-11-03 2011-11-01 12.795 108,438 -3,298 0.31% 1,387,424
2011-10-28 2011-10-26 11.582 111,736 +3,628 0.32% 1,294,112
2011-10-18 2011-10-14 11.643 108,108 +1,649 0.32% 1,258,648
2011-10-17 2011-10-13 13.401 106,459 -2,144 0.31% 1,426,658
2011-10-04 2011-09-30 6.610 108,603 -5,112 0.32% 717,817
2011-09-27 2011-09-23 6.185 113,715 -7,586 0.33% 703,337
2011-09-26 2011-09-22 6.367 121,301 -825 0.36% 772,323
2011-09-22 2011-09-20 6.670 122,126 -165 0.36% 814,603
2011-09-16 2011-09-14 6.852 122,291 +5,937 0.36% 837,950
2011-08-31 2011-08-29 6.610 116,354 +9,895 0.34% 769,047
2011-08-24 2011-08-22 9.096 106,459 -330 0.31% 968,320
2011-08-22 2011-08-18 9.702 106,789 -165 0.31% 1,036,076
2011-08-16 2011-08-12 10.005 106,954 +825 0.31% 1,070,105
2011-08-15 2011-08-11 9.945 106,129 -1,649 0.31% 1,055,415
2011-08-10 2011-08-08 10.915 107,778 -1,649 0.32% 1,176,381
2011-08-09 2011-08-05 12.128 109,427 -2,969 0.32% 1,327,088
2011-08-01 2011-07-28 13.280 112,396 +1,583 0.33% 1,492,589
2011-07-27 2011-07-25 13.644 110,813 +16,492 0.32% 1,511,884
2011-07-11 2011-07-07 13.340 94,321 -876,928 0.28% 1,258,277
2011-06-24 2011-06-22 16.372 971,249 +874,124 2.84% 15,901,555
2011-06-23 2011-06-21 16.372 97,125 -330 0.28% 1,590,157
2011-06-22 2011-06-20 16.372 97,455 -989 0.29% 1,595,560
2011-06-17 2011-06-15 18.191 98,444 -1,649 0.29% 1,790,836
2011-06-16 2011-06-14 18.191 100,093 -1,649 0.29% 1,820,833
2011-06-15 2011-06-13 18.191 101,742 -1,320 0.30% 1,850,831
2011-06-14 2011-06-10 18.798 103,062 -1,352 0.30% 1,937,338
2011-06-13 2011-06-09 18.798 104,414 -66 0.31% 1,962,753
2011-06-10 2011-06-08 20.617 104,480 -1,649 0.31% 2,154,058
2011-06-02 2011-05-31 22.436 106,129 +495 0.31% 2,381,119
2011-05-30 2011-05-26 22.436 105,634 -2,474 0.31% 2,370,013
2011-05-27 2011-05-25 23.649 108,108 -4,750 0.32% 2,556,629
2011-05-26 2011-05-24 24.255 112,858 +2,474 0.33% 2,737,396
2011-05-25 2011-05-23 24.255 110,384 -1,649 0.32% 2,677,388
2011-05-24 2011-05-20 24.862 112,033 -1,154 0.33% 2,785,320
2011-05-23 2011-05-19 25.468 113,187 +2,242 0.33% 2,882,644
2011-05-20 2011-05-18 26.074 110,945 -1,979 0.35% 2,892,820
2011-05-19 2011-05-17 27.287 112,924 +16,327 0.35% 3,081,371
2011-05-16 2011-05-12 31.532 96,597 +1,814 0.30% 3,045,876
2011-05-13 2011-05-11 32.138 94,783 -1,649 0.30% 3,046,152
2011-05-03 2011-04-28 32.138 96,432 -330 0.30% 3,099,148
2011-04-29 2011-04-27 32.138 96,762 +1,649 0.30% 3,109,753
2011-04-28 2011-04-26 32.745 95,113 -825 0.30% 3,114,432
2011-04-27 2011-04-21 33.957 95,938 +1,650 0.30% 3,257,796
2011-04-21 2011-04-19 35.170 94,288 +857 0.29% 3,316,116
2011-04-20 2011-04-18 36.383 93,431 +2,804 0.29% 3,399,284
2011-04-19 2011-04-15 36.383 90,627 -7,092 0.28% 3,297,267
2011-04-18 2011-04-14 35.776 97,719 +2,804 0.30% 3,496,039
2011-04-15 2011-04-13 36.383 94,915 -1,319 0.30% 3,453,276
2011-04-14 2011-04-12 35.776 96,234 -2,474 0.30% 3,442,911
2011-04-13 2011-04-11 36.989 98,708 +3,100 0.31% 3,651,131
2011-04-12 2011-04-08 35.170 95,608 +2,672 0.30% 3,362,540
2011-04-08 2011-04-06 28.500 92,936 +66 0.29% 2,648,665
2011-03-31 2011-03-29 27.894 92,870 +791 0.29% 2,590,470
2011-03-29 2011-03-25 31.532 92,079 -527 0.29% 2,903,415
2011-03-28 2011-03-24 30.319 92,606 -1,649 0.29% 2,807,724
2011-03-24 2011-03-22 29.713 94,255 -3,958 0.29% 2,800,565
2011-03-23 2011-03-21 28.500 98,213 +362 0.31% 2,799,059
2011-03-22 2011-03-18 28.500 97,851 -164 0.31% 2,788,742
2011-03-21 2011-03-17 27.287 98,015 +329 0.31% 2,674,547
2011-03-18 2011-03-16 27.894 97,686 +660 0.30% 2,724,805
2011-03-17 2011-03-15 28.500 97,026 -330 0.30% 2,765,230
2011-03-14 2011-03-10 31.532 97,356 +3,134 0.30% 3,069,809
2011-03-11 2011-03-09 29.713 94,222 -330 0.29% 2,799,585
2011-03-10 2011-03-08 30.925 94,552 -2,078 0.30% 2,924,059
2011-03-03 2011-03-01 27.894 96,630 +1,814 0.30% 2,695,349
2011-02-28 2011-02-24 28.500 94,816 -330 0.30% 2,702,245
2011-02-25 2011-02-23 29.713 95,146 -231 0.30% 2,827,039
2011-02-24 2011-02-22 29.713 95,377 -165 0.30% 2,833,903
2011-02-22 2011-02-18 30.925 95,542 -1,022 0.30% 2,954,675
2011-02-21 2011-02-17 30.925 96,564 -3,298 0.30% 2,986,281
2011-02-18 2011-02-16 30.319 99,862 -6,597 0.31% 3,027,719
2011-02-16 2011-02-14 31.532 106,459 -1,154 0.33% 3,356,843
2011-02-07 2011-01-31 32.745 107,613 -165 0.34% 3,523,739
2011-01-27 2011-01-25 32.745 107,778 +2,111 0.34% 3,529,142
2011-01-26 2011-01-24 33.351 105,667 +1,649 0.33% 3,524,093
2011-01-25 2011-01-21 35.170 104,018 -99 0.32% 3,658,320
2011-01-24 2011-01-20 36.383 104,117 +2,473 0.32% 3,788,071
2011-01-21 2011-01-19 35.170 101,644 +1,847 0.32% 3,574,827
2011-01-19 2011-01-17 31.532 99,797 +1,452 0.31% 3,146,778
2011-01-18 2011-01-14 32.745 98,345 +330 0.31% 3,220,263
2011-01-17 2011-01-13 33.957 98,015 -3,068 0.31% 3,328,326
2011-01-14 2011-01-12 35.776 101,083 -1,319 0.32% 3,616,391
2011-01-12 2011-01-10 36.989 102,402 +1,484 0.32% 3,787,769
2011-01-11 2011-01-07 37.596 100,918 -1,319 0.31% 3,794,072
2011-01-10 2011-01-06 36.989 102,237 +1,649 0.32% 3,781,666
2011-01-07 2011-01-05 38.202 100,588 -825 0.31% 3,842,660
2011-01-06 2011-01-04 38.202 101,413 -9,235 0.32% 3,874,177
2011-01-05 2011-01-03 38.202 110,648 -330 0.35% 4,226,972
2011-01-04 2010-12-31 37.596 110,978 +11,050 0.35% 4,172,284
2011-01-03 2010-12-29 36.383 99,928 +758 0.31% 3,635,664
2010-12-30 2010-12-28 38.202 99,170 -8,245 0.32% 3,788,490
2010-12-29 2010-12-24 41.234 107,415 +3,034 0.35% 4,429,137
2010-12-28 2010-12-22 45.479 104,381 -429 0.34% 4,747,095
2010-12-23 2010-12-21 45.479 104,810 -2,375 0.34% 4,766,606
2010-12-03 2010-12-01 44.266 107,185 -1,649 0.35% 4,744,627
2010-12-01 2010-11-29 43.659 108,834 +1,649 0.36% 4,751,627
2010-11-29 2010-11-25 44.872 107,185 -2,143 0.35% 4,809,622
2010-11-26 2010-11-24 43.053 109,328 +1,649 0.36% 4,706,900
2010-11-25 2010-11-23 43.659 107,679 +989 0.35% 4,701,200
2010-11-24 2010-11-22 44.872 106,690 -3,298 0.35% 4,787,411
2010-11-22 2010-11-18 46.691 109,988 -1,649 0.36% 5,135,483
2010-11-19 2010-11-17 45.479 111,637 -330 0.37% 5,077,088
2010-11-17 2010-11-15 47.904 111,967 +330 0.37% 5,363,674
2010-11-16 2010-11-12 48.510 111,637 -660 0.37% 5,415,560
2010-11-15 2010-11-11 49.117 112,297 +1,979 0.37% 5,515,672
2010-11-11 2010-11-09 49.117 110,318 -989 0.36% 5,418,470
2010-11-10 2010-11-08 49.723 111,307 -330 0.36% 5,534,541
2010-11-09 2010-11-05 50.330 111,637 +2,737 0.37% 5,618,644
2010-11-08 2010-11-04 49.117 108,900 -494 0.36% 5,348,822
2010-11-05 2010-11-03 48.510 109,394 +494 0.36% 5,306,751
2010-11-04 2010-11-02 49.117 108,900 -989 0.36% 5,348,822
2010-11-03 2010-11-01 48.510 109,889 +495 0.36% 5,330,764
2010-11-02 2010-10-29 48.510 109,394 -8,081 0.36% 5,306,751
2010-11-01 2010-10-28 49.117 117,475 -5,607 0.38% 5,769,999
2010-10-29 2010-10-27 49.117 123,082 +5,277 0.40% 6,045,397
2010-10-28 2010-10-26 49.723 117,805 -2,276 0.39% 5,857,642
2010-10-27 2010-10-25 50.330 120,081 +13,061 0.48% 6,043,627
2010-10-26 2010-10-22 48.510 107,020 -2,473 0.43% 5,191,587
2010-10-25 2010-10-21 48.510 109,493 +2,473 0.44% 5,311,554
2010-10-22 2010-10-20 48.510 107,020 -824 0.43% 5,191,587
2010-10-21 2010-10-19 49.117 107,844 -660 0.43% 5,296,955
2010-10-20 2010-10-18 49.117 108,504 +495 0.43% 5,329,372
2010-10-19 2010-10-15 49.117 108,009 +297 0.43% 5,305,059
2010-10-18 2010-10-14 50.330 107,712 +11,049 0.43% 5,421,100
2010-10-15 2010-10-13 48.510 96,663 +1,319 0.38% 4,689,165
2010-10-14 2010-10-12 49.723 95,344 +990 0.38% 4,740,809
2010-10-13 2010-10-11 50.330 94,354 -6,993 0.38% 4,748,798
2010-10-12 2010-10-08 50.936 101,347 +7,916 0.40% 5,162,207
2010-10-11 2010-10-07 50.330 93,431 +165 0.37% 4,702,343
2010-10-07 2010-10-05 50.330 93,266 +330 0.37% 4,694,039
2010-10-06 2010-10-04 50.936 92,936 +7,388 0.37% 4,733,785
2010-10-05 2010-09-30 50.936 85,548 +1,319 0.34% 4,357,470
2010-10-04 2010-09-29 50.936 84,229 -494 0.34% 4,290,285
2010-09-30 2010-09-28 51.542 84,723 -165 0.34% 4,366,822
2010-09-29 2010-09-27 52.755 84,888 +494 0.34% 4,478,275
2010-09-28 2010-09-24 52.755 84,394 +792 0.34% 4,452,214
2010-09-27 2010-09-22 52.755 83,602 +6,926 0.34% 4,410,432
2010-09-24 2010-09-21 54.574 76,676 -17,678 0.31% 4,184,535
2010-09-22 2010-09-20 57.000 94,354 +10,389 0.38% 5,378,156
2010-09-21 2010-09-17 53.361 83,965 +8,576 0.34% 4,480,497
2010-09-20 2010-09-16 52.149 75,389 +165 0.30% 3,931,440
2010-09-17 2010-09-15 52.755 75,224 +329 0.30% 3,968,450
2010-09-16 2010-09-14 53.361 74,895 -2,407 0.30% 3,996,509
2010-09-15 2010-09-13 51.542 77,302 +165 0.31% 3,984,326
2010-09-14 2010-09-10 50.330 77,137 -297 0.31% 3,882,273
2010-09-13 2010-09-09 50.936 77,434 +593 0.31% 3,944,175
2010-09-10 2010-09-08 50.330 76,841 +330 0.31% 3,867,376
2010-09-08 2010-09-06 51.542 76,511 -824 0.31% 3,943,556
2010-09-07 2010-09-03 50.936 77,335 +824 0.31% 3,939,133
2010-09-06 2010-09-02 52.755 76,511 -5,277 0.31% 4,036,346
2010-09-03 2010-09-01 53.361 81,788 -4,947 0.33% 4,364,329
2010-09-02 2010-08-31 47.298 86,735 +1,154 0.35% 4,102,364
2010-08-31 2010-08-27 49.723 85,581 +9,730 0.34% 4,255,361
2010-08-30 2010-08-26 49.723 75,851 -660 0.30% 3,771,555
2010-08-27 2010-08-25 51.542 76,511 +1,649 0.31% 3,943,556
2010-08-25 2010-08-23 53.361 74,862 -9,400 0.30% 3,994,748
2010-08-24 2010-08-20 55.787 84,262 +9,895 0.34% 4,700,725
2010-08-23 2010-08-19 57.000 74,367 +495 0.30% 4,238,902
2010-08-20 2010-08-18 57.000 73,872 +330 0.30% 4,210,687
2010-08-19 2010-08-17 58.213 73,542 -6,597 0.29% 4,281,066
2010-08-18 2010-08-16 58.819 80,139 +7,751 0.32% 4,713,689
2010-08-17 2010-08-13 57.000 72,388 +1,319 0.29% 4,126,099
2010-08-16 2010-08-12 58.213 71,069 -989 0.28% 4,137,106
2010-08-13 2010-08-11 60.638 72,058 +330 0.29% 4,369,457
2010-08-12 2010-08-10 60.638 71,728 +1,649 0.29% 4,349,446
2010-08-11 2010-08-09 61.851 70,079 +1,484 0.28% 4,334,443
2010-08-09 2010-08-05 61.244 68,595 -3,133 0.27% 4,201,062
2010-08-05 2010-08-03 59.425 71,728 -3,628 0.29% 4,262,457
2010-08-04 2010-08-02 60.638 75,356 -1,155 0.41% 4,569,441
2010-08-03 2010-07-30 63.670 76,511 -15,963 0.42% 4,871,452
2010-08-02 2010-07-29 63.064 92,474 +8,674 0.51% 5,831,741
2010-07-30 2010-07-28 56.393 83,800 +7,916 0.46% 4,725,766
2010-07-28 2010-07-26 53.361 75,884 +330 0.42% 4,049,283
2010-07-27 2010-07-23 53.361 75,554 +1,385 0.42% 4,031,674
2010-07-26 2010-07-22 50.936 74,169 -1,022 0.41% 3,777,870
2010-07-22 2010-07-20 50.330 75,191 -4,453 0.41% 3,784,332
2010-07-21 2010-07-19 48.510 79,644 +890 0.44% 3,863,566
2010-07-20 2010-07-16 52.149 78,754 +825 0.43% 4,106,921
2010-07-19 2010-07-15 52.755 77,929 +2,639 0.43% 4,111,153
2010-07-15 2010-07-13 53.361 75,290 +659 0.41% 4,017,586
2010-07-14 2010-07-12 56.393 74,631 +198 0.41% 4,208,695
2010-07-12 2010-07-08 57.606 74,433 -198 0.41% 4,287,799
2010-07-08 2010-07-06 60.638 74,631 +1,649 0.41% 4,525,478
2010-07-07 2010-07-05 58.213 72,982 +1,649 0.40% 4,248,467
2010-07-06 2010-07-02 61.244 71,333 +330 0.39% 4,368,749
2010-07-05 2010-06-30 63.064 71,003 +495 0.39% 4,477,703
2010-07-02 2010-06-29 63.670 70,508 -165 0.39% 4,489,241
2010-06-29 2010-06-25 67.915 70,673 +33 0.39% 4,799,730
2010-06-28 2010-06-24 68.521 70,640 +627 0.39% 4,840,323
2010-06-25 2010-06-23 67.915 70,013 +1,847 0.39% 4,754,906
2010-06-24 2010-06-22 69.127 68,166 -2,474 0.38% 4,712,137
2010-06-23 2010-06-21 70.340 70,640 +4,321 0.39% 4,968,828
2010-06-22 2010-06-18 68.521 66,319 -198 0.36% 4,544,244
2010-06-21 2010-06-17 69.734 66,517 -2,639 0.37% 4,638,481
2010-06-18 2010-06-15 72.159 69,156 -659 0.38% 4,990,247
2010-06-17 2010-06-14 73.978 69,815 +4,452 0.38% 5,164,804
2010-06-14 2010-06-10 66.702 65,363 +1,320 0.36% 4,359,834
2010-06-11 2010-06-09 67.915 64,043 -165 0.35% 4,349,456
2010-06-10 2010-06-08 69.734 64,208 +923 0.35% 4,477,465
2010-06-07 2010-06-03 72.766 63,285 +99 0.35% 4,604,975
2010-06-04 2010-06-02 72.159 63,186 +330 0.35% 4,559,456
2010-06-03 2010-06-01 74.585 62,856 +528 0.35% 4,688,102
2010-06-02 2010-05-31 77.010 62,328 +494 0.34% 4,799,900
2010-06-01 2010-05-28 80.042 61,834 -6,497 0.34% 4,949,331
2010-05-31 2010-05-27 75.798 68,331 -198 0.38% 5,179,323
2010-05-28 2010-05-26 71.553 68,529 -3,628 0.38% 4,903,449
2010-05-27 2010-05-25 69.734 72,157 +8,740 0.40% 5,031,779
2010-05-26 2010-05-24 67.308 63,417 -132 0.35% 4,268,487
2010-05-25 2010-05-20 64.883 63,549 -2,737 0.35% 4,123,232
2010-05-24 2010-05-19 70.947 66,286 +2,243 0.36% 4,702,761
2010-05-20 2010-05-18 78.223 64,043 -462 0.35% 5,009,641
2010-05-19 2010-05-17 80.649 64,505 +1,121 0.35% 5,202,239
2010-05-18 2010-05-14 88.532 63,384 +891 0.35% 5,611,484
2010-05-17 2010-05-13 91.563 62,493 +462 0.34% 5,722,075
2010-05-14 2010-05-12 91.563 62,031 -1,155 0.34% 5,679,773
2010-05-13 2010-05-11 93.383 63,186 +330 0.35% 5,900,473
2010-05-12 2010-05-10 94.595 62,856 -5,442 0.35% 5,945,886
2010-05-11 2010-05-07 91.563 68,298 +3,793 0.38% 6,253,601
2010-05-10 2010-05-06 93.989 64,505 +5,211 0.35% 6,062,759
2010-05-07 2010-05-05 96.415 59,294 +2,144 0.33% 5,716,802
2010-05-06 2010-05-04 102.478 57,150 -8,081 0.31% 5,856,635
2010-05-05 2010-05-03 95.808 65,231 +3,299 0.36% 6,249,660
2010-05-04 2010-04-30 99.446 61,932 -495 0.34% 6,158,915
2010-05-03 2010-04-29 98.840 62,427 -198 0.34% 6,170,286
2010-04-30 2010-04-28 101.266 62,625 +8,476 0.34% 6,341,755
2010-04-29 2010-04-27 102.478 54,149 -3,100 0.30% 5,549,098
2010-04-28 2010-04-26 106.117 57,249 +4,288 0.31% 6,075,069
2010-04-27 2010-04-23 108.542 52,961 -231 0.29% 5,748,499
2010-04-26 2010-04-22 111.574 53,192 +2,507 0.33% 5,934,845
2010-04-23 2010-04-21 103.691 50,685 +1,055 0.32% 5,255,582
2010-04-22 2010-04-20 110.968 49,630 -2,804 0.31% 5,507,324
2010-04-21 2010-04-19 111.574 52,434 +198 0.33% 5,850,272
2010-04-20 2010-04-16 112.787 52,236 +9,466 0.39% 5,891,530
2010-04-16 2010-04-14 130.372 42,770 -12,269 0.33% 5,576,002
2010-04-15 2010-04-13 136.436 55,039 -2,474 0.42% 7,509,280
2010-04-14 2010-04-12 101.266 57,513 +396 0.44% 5,824,085
2010-04-13 2010-04-09 100.659 57,117 +12,533 0.44% 5,749,350
2010-04-12 2010-04-08 93.989 44,584 -99 0.34% 4,190,405
2010-04-09 2010-04-07 93.989 44,683 +3,068 0.34% 4,199,710
2010-04-08 2010-04-01 93.989 41,615 +330 0.32% 3,911,351
2010-04-07 2010-03-31 93.989 41,285 +989 0.32% 3,880,335
2010-04-01 2010-03-30 93.989 40,296 -1,319 0.31% 3,787,380
2010-03-31 2010-03-29 94.595 41,615 +1,814 0.32% 3,936,586
2010-03-30 2010-03-26 97.021 39,801 +495 0.30% 3,861,528
2010-03-29 2010-03-25 93.989 39,306 +164 0.30% 3,694,331
2010-03-26 2010-03-24 97.021 39,142 +495 0.30% 3,797,591
2010-03-24 2010-03-22 101.872 38,647 -330 0.30% 3,937,044
2010-03-19 2010-03-17 95.202 38,977 +990 0.30% 3,710,678
2010-03-17 2010-03-15 98.234 37,987 +1,319 0.29% 3,731,601
2010-03-16 2010-03-12 101.872 36,668 -1,088 0.28% 3,735,440
2010-03-15 2010-03-11 106.723 37,756 +2,374 0.29% 4,029,433
2010-03-11 2010-03-09 109.755 35,382 +231 0.27% 3,883,347
2010-03-10 2010-03-08 103.085 35,151 +594 0.27% 3,623,530
2010-03-09 2010-03-05 102.478 34,557 +66 0.26% 3,541,343
2010-03-03 2010-03-01 102.478 34,491 -1,814 0.26% 3,534,579
2010-03-02 2010-02-26 100.053 36,305 +330 0.28% 3,632,416
2010-03-01 2010-02-25 98.840 35,975 +1,484 0.27% 3,555,770
2010-02-26 2010-02-24 97.627 34,491 -165 0.26% 3,367,262
2010-02-25 2010-02-23 99.446 34,656 +165 0.26% 3,446,415
2010-02-24 2010-02-22 100.053 34,491 -99 0.26% 3,450,921
2010-02-23 2010-02-19 99.446 34,590 -330 0.26% 3,439,851
2010-02-17 2010-02-11 100.053 34,920 +495 0.27% 3,493,843
2010-02-11 2010-02-09 92.776 34,425 +1,649 0.27% 3,193,821
2010-02-09 2010-02-05 96.415 32,776 -165 0.26% 3,160,082
2010-02-01 2010-01-28 103.085 32,941 -330 0.26% 3,395,713
2010-01-28 2010-01-26 109.148 33,271 +66 0.26% 3,631,480
2010-01-27 2010-01-25 111.574 33,205 -165 0.26% 3,704,815
2010-01-26 2010-01-22 113.393 33,370 +198 0.26% 3,783,930
2010-01-25 2010-01-21 116.425 33,172 +198 0.26% 3,862,052
2010-01-22 2010-01-20 113.393 32,974 +330 0.26% 3,739,026
2010-01-21 2010-01-19 110.968 32,644 -528 0.26% 3,622,428
2010-01-19 2010-01-15 112.180 33,172 +660 0.26% 3,721,248
2010-01-15 2010-01-13 114.000 32,512 -99 0.26% 3,706,353
2010-01-13 2010-01-11 113.393 32,611 -198 0.26% 3,697,864
2010-01-11 2010-01-07 114.000 32,809 +297 0.26% 3,740,211
2010-01-08 2010-01-06 119.457 32,512 +165 0.26% 3,883,785
2010-01-07 2010-01-05 121.882 32,347 +99 0.25% 3,942,533
2010-01-05 2009-12-31 114.606 32,248 -330 0.25% 3,695,812
2009-12-30 2009-12-28 116.425 32,578 +330 0.26% 3,792,896
2009-12-29 2009-12-24 112.180 32,248 -66 0.25% 3,617,593
2009-12-28 2009-12-22 101.872 32,314 +99 0.25% 3,291,889
2009-12-21 2009-12-17 109.755 32,215 -165 0.25% 3,535,753
2009-12-18 2009-12-16 114.000 32,380 -165 0.26% 3,691,305
2009-12-17 2009-12-15 114.000 32,545 +363 0.26% 3,710,115
2009-12-11 2009-12-09 132.191 32,182 +165 0.27% 4,254,169
2009-12-10 2009-12-08 133.404 32,017 +2,638 0.27% 4,271,187
2009-12-09 2009-12-07 143.106 29,379 -4,123 0.25% 4,204,305
2009-12-08 2009-12-04 144.925 33,502 +759 0.28% 4,855,276
2009-12-07 2009-12-03 137.042 32,743 -1,649 0.29% 4,487,166
2009-12-04 2009-12-02 139.468 34,392 -3,298 0.30% 4,796,567
2009-12-03 2009-12-01 141.893 37,690 +231 0.33% 5,347,949
2009-12-02 2009-11-30 138.255 37,459 +164 0.33% 5,178,885
2009-12-01 2009-11-27 137.042 37,295 -527 0.33% 5,110,981
2009-11-30 2009-11-26 149.170 37,822 +165 0.33% 5,641,893
2009-11-27 2009-11-25 151.595 37,657 -264 0.33% 5,708,618
2009-11-26 2009-11-24 157.659 37,921 +10,719 0.33% 5,978,585
2009-11-25 2009-11-23 146.744 27,202 +99 0.24% 3,991,733
2009-11-20 2009-11-18 151.595 27,103 -165 0.24% 4,108,683
2009-11-19 2009-11-17 154.627 27,268 -99 0.24% 4,216,370
2009-11-17 2009-11-13 157.659 27,367 -330 0.28% 4,314,652
2009-11-16 2009-11-12 160.691 27,697 +660 0.28% 4,450,654
2009-11-13 2009-11-11 160.691 27,037 +924 0.28% 4,344,598
2009-11-12 2009-11-10 151.595 26,113 +659 0.27% 3,958,604
2009-11-10 2009-11-06 154.627 25,454 +165 0.26% 3,935,877
2009-11-09 2009-11-05 147.957 25,289 -1,649 0.26% 3,741,681
2009-11-06 2009-11-04 148.563 26,938 -165 0.27% 4,001,996
2009-11-04 2009-11-02 149.170 27,103 -330 0.28% 4,042,944
2009-11-03 2009-10-30 150.382 27,433 -395 0.28% 4,125,440
2009-11-02 2009-10-29 150.382 27,828 -17 0.34% 4,184,841
2009-10-30 2009-10-28 151.595 27,845 +4,123 0.34% 4,221,166
2009-10-29 2009-10-27 143.712 23,722 +165 0.29% 3,409,140
2009-10-28 2009-10-23 144.319 23,557 +165 0.29% 3,399,712
2009-10-27 2009-10-22 143.106 23,392 +165 0.29% 3,347,531
2009-10-19 2009-10-15 142.499 23,227 +2,374 0.34% 3,309,834
2009-10-14 2009-10-12 169.787 20,853 -264 0.31% 3,540,559
2009-10-13 2009-10-09 169.787 21,117 -98 0.31% 3,585,383
2009-10-12 2009-10-08 172.818 21,215 -66 0.31% 3,666,343
2009-10-07 2009-10-05 169.787 21,281 +98 0.31% 3,613,227
2009-10-02 2009-09-29 175.850 21,183 +264 0.31% 3,725,038
2009-09-29 2009-09-25 178.882 20,919 +660 0.31% 3,742,038
2009-09-25 2009-09-23 178.882 20,259 +1,319 0.30% 3,623,976
2009-09-22 2009-09-18 178.882 18,940 -165 0.28% 3,388,030
2009-09-18 2009-09-16 178.882 19,105 +165 0.28% 3,417,545
2009-09-14 2009-09-10 175.850 18,940 +165 0.28% 3,330,606
2009-09-10 2009-09-08 181.914 18,775 -165 0.28% 3,415,438
2009-09-09 2009-09-07 181.914 18,940 -231 0.28% 3,445,454
2009-09-08 2009-09-04 169.787 19,171 -164 0.28% 3,254,978
2009-09-07 2009-09-03 169.787 19,335 -990 0.28% 3,282,823
2009-09-04 2009-09-02 166.755 20,325 +990 0.30% 3,389,288
2009-09-03 2009-09-01 166.755 19,335 -1,485 0.28% 3,224,201
2009-09-02 2009-08-31 169.787 20,820 -659 0.31% 3,534,956
2009-09-01 2009-08-28 172.818 21,479 +66 0.32% 3,711,967
2009-08-31 2009-08-27 178.882 21,413 +824 0.31% 3,830,406
2009-08-28 2009-08-26 178.882 20,589 +2,144 0.30% 3,683,007
2009-08-20 2009-08-18 175.850 18,445 +132 0.27% 3,243,560
2009-08-19 2009-08-17 191.010 18,313 +1,088 0.27% 3,497,964
2009-08-18 2009-08-14 203.137 17,225 +330 0.25% 3,499,043
2009-08-17 2009-08-13 187.978 16,895 -56 0.25% 3,175,888
2009-08-14 2009-08-12 194.042 16,951 +66 0.25% 3,289,202
2009-08-11 2009-08-07 187.978 16,885 -396 0.25% 3,174,008
2009-08-10 2009-08-06 175.850 17,281 +132 0.25% 3,038,870
2009-08-07 2009-08-05 184.946 17,149 -825 0.25% 3,171,640
2009-08-05 2009-08-03 169.787 17,974 +990 0.26% 3,051,743
2009-08-04 2009-07-31 151.595 16,984 -363 0.25% 2,574,692
2009-08-03 2009-07-30 163.723 17,347 +2,375 0.25% 2,840,098
2009-07-30 2009-07-28 181.914 14,972 -429 0.22% 2,723,619
2009-07-29 2009-07-27 132.797 15,401 +165 0.23% 2,045,212
2009-07-28 2009-07-24 124.308 15,236 -726 0.22% 1,893,957
2009-07-27 2009-07-23 121.276 15,962 +1,650 0.23% 1,935,809
2009-07-24 2009-07-22 120.670 14,312 -1,650 0.21% 1,727,025
2009-07-23 2009-07-21 121.276 15,962 +1,979 0.23% 1,935,809
2009-07-22 2009-07-20 117.638 13,983 +66 0.21% 1,644,930
2009-07-21 2009-07-17 110.968 13,917 -297 0.20% 1,544,337
2009-07-20 2009-07-16 112.180 14,214 +825 0.21% 1,594,532
2009-07-17 2009-07-15 116.425 13,389 -1,352 0.20% 1,558,815
2009-07-09 2009-07-07 104.904 14,741 -33 0.22% 1,546,387
2009-07-06 2009-07-02 101.872 14,774 +330 0.22% 1,505,056
2009-07-03 2009-06-30 107.329 14,444 +39 0.21% 1,550,265
2009-07-02 2009-06-29 112.180 14,405 +330 0.21% 1,615,959
2009-06-24 2009-06-22 111.574 14,075 +462 0.21% 1,570,404
2009-06-23 2009-06-19 112.787 13,613 -231 0.20% 1,535,366
2009-06-22 2009-06-18 113.393 13,844 +33 0.20% 1,569,815
2009-06-19 2009-06-17 117.638 13,811 +1,154 0.20% 1,624,696
2009-06-18 2009-06-16 107.329 12,657 -1,385 0.19% 1,358,468
2009-06-17 2009-06-15 114.606 14,042 +66 0.21% 1,609,296
2009-06-16 2009-06-12 128.553 13,976 +33 0.21% 1,796,652
2009-06-15 2009-06-11 124.914 13,943 +66 0.20% 1,741,681
2009-06-11 2009-06-09 129.765 13,877 -1,187 0.20% 1,800,755
2009-06-10 2009-06-08 133.404 15,064 -66 0.22% 2,009,594
2009-06-08 2009-06-04 128.553 15,130 +5,739 0.22% 1,945,002
2009-06-05 2009-06-03 112.787 9,391 -1,221 0.14% 1,059,181
2009-06-03 2009-06-01 88.532 10,612 +330 0.16% 939,497
2009-05-27 2009-05-25 92.776 10,282 +495 0.15% 953,925
2009-05-25 2009-05-21 82.468 9,787 -495 0.14% 807,112
2009-05-22 2009-05-20 87.319 10,282 +660 0.15% 897,812
2009-05-19 2009-05-15 94.595 9,622 +165 0.14% 910,197
2009-05-18 2009-05-14 91.563 9,457 -825 0.14% 865,916
2009-05-13 2009-05-11 81.861 10,282 +330 0.15% 841,699
2009-05-12 2009-05-08 85.500 9,952 -165 0.15% 850,893
2009-05-07 2009-05-05 78.829 10,117 +396 0.15% 797,518
2009-05-06 2009-05-04 70.340 9,721 -6,926 0.14% 683,777
2009-05-05 2009-04-30 62.457 16,647 +329 0.24% 1,039,725
2009-05-04 2009-04-29 62.457 16,318 -33 0.24% 1,019,176
2009-04-29 2009-04-27 64.276 16,351 +2,144 0.24% 1,050,982
2009-04-28 2009-04-24 72.159 14,207 +759 0.21% 1,025,167
2009-04-21 2009-04-17 52.149 13,448 -891 0.20% 701,296
2009-04-20 2009-04-16 53.361 14,339 -165 0.21% 765,150
2009-04-17 2009-04-15 55.787 14,504 -2,803 0.21% 809,135
2009-04-16 2009-04-14 55.787 17,307 +2,210 0.25% 965,506
2009-04-08 2009-04-06 49.723 15,097 -330 0.22% 750,671
2009-04-07 2009-04-03 50.330 15,427 +825 0.23% 776,434
2009-04-03 2009-04-01 48.510 14,602 +164 0.21% 708,349
2009-04-01 2009-03-30 46.085 14,438 +1,650 0.21% 665,374
2009-03-31 2009-03-27 49.117 12,788 -1,814 0.19% 628,106
2009-03-27 2009-03-25 45.479 14,602 +2,143 0.21% 664,078
2009-03-25 2009-03-23 48.510 12,459 -1,649 0.18% 604,392
2009-03-23 2009-03-19 47.904 14,108 -758 0.21% 675,830
2009-03-20 2009-03-18 46.085 14,866 +2,407 0.22% 685,098
2009-03-19 2009-03-17 46.691 12,459 -494 0.18% 581,727
2009-03-17 2009-03-13 44.266 12,953 -165 0.19% 573,375
2009-03-06 2009-03-04 46.691 13,118 +429 0.19% 612,496
2009-03-05 2009-03-03 46.085 12,689 -660 0.19% 584,772
2009-03-04 2009-03-02 49.723 13,349 -132 0.20% 663,755
2009-02-24 2009-02-20 52.149 13,481 +330 0.20% 703,017
2009-02-23 2009-02-19 55.181 13,151 -495 0.19% 725,680
2009-02-20 2009-02-18 54.574 13,646 -231 0.20% 744,720
2009-02-18 2009-02-16 57.606 13,877 +495 0.20% 799,401
2009-02-17 2009-02-13 55.787 13,382 -132 0.20% 746,542
2009-02-12 2009-02-10 53.968 13,514 -660 0.20% 729,322
2009-02-11 2009-02-09 54.574 14,174 +660 0.21% 773,535
2009-02-04 2009-02-02 44.872 13,514 +99 0.20% 606,402
2009-01-30 2009-01-23 41.840 13,415 +66 0.20% 561,287
2009-01-23 2009-01-21 43.659 13,349 -99 0.20% 582,809
2009-01-14 2009-01-12 50.936 13,448 +99 0.20% 684,987
2009-01-13 2009-01-09 55.181 13,349 +1,682 0.20% 736,606
2009-01-12 2009-01-08 56.393 11,667 +660 0.17% 657,942
2009-01-09 2009-01-07 60.638 11,007 -231 0.16% 667,443
2009-01-08 2009-01-06 60.032 11,238 +560 0.16% 674,636
2009-01-07 2009-01-05 59.425 10,678 -1,319 0.16% 634,543
2009-01-06 2009-01-02 50.330 11,997 -1,649 0.18% 603,804
2008-12-23 2008-12-19 50.330 13,646 +33 0.20% 686,797
2008-12-19 2008-12-17 52.149 13,613 -165 0.20% 709,901
2008-12-17 2008-12-15 53.968 13,778 -989 0.20% 743,569
2008-12-16 2008-12-12 50.936 14,767 +989 0.22% 752,171
2008-12-15 2008-12-11 52.149 13,778 +165 0.20% 718,505
2008-12-12 2008-12-10 49.117 13,613 -1,022 0.20% 668,627
2008-12-11 2008-12-09 44.266 14,635 -165 0.21% 647,830
2008-12-03 2008-12-01 43.053 14,800 +165 0.22% 637,185
2008-12-01 2008-11-27 34.564 14,635 -165 0.21% 505,840
2008-11-27 2008-11-25 32.745 14,800 +165 0.22% 484,619
2008-11-24 2008-11-20 36.989 14,635 -165 0.21% 541,337
2008-11-07 2008-11-05 46.691 14,800 -561 0.22% 691,031
2008-11-06 2008-11-04 45.479 15,361 +429 0.23% 698,596
2008-10-31 2008-10-29 25.468 14,932 +297 0.22% 380,288
2008-10-21 2008-10-17 36.989 14,635 -165 0.21% 541,337
2008-10-14 2008-10-10 42.447 14,800 +1,187 0.22% 628,210
2008-10-13 2008-10-09 48.510 13,613 -231 0.20% 660,373
2008-10-10 2008-10-08 46.085 13,844 +1,155 0.20% 638,000
2008-10-09 2008-10-06 50.330 12,689 -9 0.19% 638,632
2008-10-08 2008-10-03 51.542 12,698 -165 0.19% 654,485
2008-10-06 2008-10-02 51.542 12,863 -825 0.19% 662,989
2008-10-03 2008-09-30 48.510 13,688 -824 0.20% 664,011
2008-09-30 2008-09-26 48.510 14,512 +165 0.21% 703,984
2008-09-23 2008-09-19 52.755 14,347 -330 0.21% 756,877
2008-09-22 2008-09-18 52.755 14,677 +989 0.22% 774,287
2008-09-18 2008-09-16 63.064 13,688 +99 0.20% 863,214
2008-09-05 2008-09-03 81.861 13,589 +1,649 0.20% 1,112,414
2008-09-03 2008-09-01 85.500 11,940 +1,056 0.18% 1,020,866
2008-09-02 2008-08-29 87.319 10,884 +495 0.16% 950,378
2008-09-01 2008-08-28 84.893 10,389 +362 0.15% 881,956
2008-08-27 2008-08-25 84.893 10,027 -197 0.15% 851,225
2008-08-26 2008-08-21 83.681 10,224 -1 0.15% 855,550
2008-08-15 2008-08-13 89.138 10,225 -330 0.15% 911,435
2008-08-14 2008-08-12 78.829 10,555 +330 0.15% 832,045
2008-08-13 2008-08-11 84.893 10,225 -99 0.15% 868,034
2008-08-12 2008-08-08 102.478 10,324 -165 0.15% 1,057,986
2008-08-04 2008-07-31 123.095 10,489 -99 0.15% 1,291,146
2008-07-30 2008-07-28 127.340 10,588 -164 0.16% 1,348,275
2008-07-24 2008-07-22 130.372 10,752 +65 0.16% 1,401,758
2008-07-15 2008-07-11 148.563 10,687 -164 0.16% 1,587,695
2008-07-11 2008-07-09 142.499 10,851 +164 0.16% 1,546,261
2008-07-08 2008-07-04 141.893 10,687 -164 0.16% 1,516,411
2008-06-30 2008-06-26 160.691 10,851 -330 0.16% 1,743,656
2008-06-25 2008-06-23 163.723 11,181 -66 0.16% 1,830,584
2008-06-16 2008-06-12 174.252 11,247 -37 0.17% 1,959,809
2008-06-13 2008-06-11 180.260 11,284 +167 0.16% 2,034,058
2008-06-11 2008-06-06 186.269 11,117 -167 0.16% 2,070,753
2008-06-10 2008-06-05 180.260 11,284 -666 0.16% 2,034,058
2008-06-04 2008-06-02 177.256 11,950 -332 0.17% 2,118,210
2008-06-03 2008-05-30 180.260 12,282 -500 0.18% 2,213,958
2008-06-02 2008-05-29 183.265 12,782 +100 0.19% 2,342,490
2008-05-27 2008-05-23 177.256 12,682 +167 0.18% 2,247,961
2008-05-23 2008-05-21 183.265 12,515 +99 0.18% 2,293,558
2008-05-22 2008-05-20 183.265 12,416 +100 0.18% 2,275,415
2008-05-14 2008-05-09 192.278 12,316 +67 0.18% 2,368,093
2008-05-13 2008-05-08 192.278 12,249 -1,531 0.18% 2,355,210
2008-05-08 2008-05-06 201.291 13,780 -200 0.20% 2,773,787
2008-05-07 2008-05-05 210.304 13,980 +1,698 0.20% 2,940,047
2008-05-06 2008-05-02 195.282 12,282 -500 0.18% 2,398,455
2008-05-05 2008-04-30 192.278 12,782 +167 0.19% 2,457,694
2008-05-02 2008-04-29 192.278 12,615 -100 0.18% 2,425,584
2008-04-30 2008-04-28 204.295 12,715 -266 0.19% 2,597,612
2008-04-29 2008-04-25 171.247 12,981 +266 0.19% 2,222,962
2008-04-25 2008-04-23 186.269 12,715 -266 0.19% 2,368,411
2008-04-22 2008-04-18 168.243 12,981 +332 0.19% 2,183,963
2008-04-16 2008-04-14 168.243 12,649 -166 0.18% 2,128,106
2008-04-11 2008-04-09 177.256 12,815 +166 0.19% 2,271,536
2008-04-10 2008-04-08 180.260 12,649 -332 0.18% 2,280,114
2008-04-09 2008-04-07 183.265 12,981 +66 0.19% 2,378,959
2008-04-08 2008-04-03 186.269 12,915 -499 0.19% 2,405,665
2008-04-01 2008-03-28 183.265 13,414 -167 0.20% 2,458,313
2008-03-31 2008-03-27 171.247 13,581 -66 0.20% 2,325,711
2008-03-27 2008-03-25 168.243 13,647 -566 0.20% 2,296,013
2008-03-25 2008-03-19 162.234 14,213 -998 0.21% 2,305,837
2008-03-20 2008-03-18 162.234 15,211 +166 0.22% 2,467,747
2008-03-18 2008-03-14 180.260 15,045 -67 0.22% 2,712,018
2008-03-17 2008-03-13 180.260 15,112 +500 0.22% 2,724,095
2008-03-14 2008-03-12 204.295 14,612 +166 0.21% 2,985,160
2008-03-13 2008-03-11 204.295 14,446 -233 0.21% 2,951,247
2008-03-12 2008-03-10 195.282 14,679 +333 0.21% 2,866,546
2008-03-11 2008-03-07 216.312 14,346 +166 0.21% 3,103,219
2008-03-07 2008-03-05 249.360 14,180 +500 0.21% 3,535,928
2008-03-06 2008-03-04 255.369 13,680 -433 0.20% 3,493,446
2008-03-05 2008-03-03 246.356 14,113 +333 0.21% 3,476,820
2008-03-04 2008-02-29 249.360 13,780 -333 0.20% 3,436,184
2008-03-03 2008-02-28 249.360 14,113 -899 0.21% 3,519,221
2008-02-29 2008-02-27 234.339 15,012 +633 0.22% 3,517,890
2008-02-28 2008-02-26 240.347 14,379 -100 0.21% 3,455,952
2008-02-27 2008-02-25 246.356 14,479 -267 0.21% 3,566,987
2008-02-25 2008-02-21 210.304 14,746 +300 0.21% 3,101,140
2008-02-22 2008-02-20 219.317 14,446 +100 0.21% 3,168,251
2008-02-21 2008-02-19 228.330 14,346 -1,365 0.21% 3,275,620
2008-02-20 2008-02-18 213.308 15,711 -166 0.23% 3,351,284
2008-02-19 2008-02-15 210.304 15,877 -100 0.23% 3,338,993
2008-02-18 2008-02-14 207.299 15,977 -100 0.23% 3,312,023
2008-02-14 2008-02-12 192.278 16,077 -100 0.23% 3,091,249
2008-02-12 2008-02-06 186.269 16,177 +267 0.24% 3,013,275
2008-02-11 2008-02-04 204.295 15,910 -833 0.23% 3,250,335
2008-02-05 2008-02-01 180.260 16,743 +267 0.24% 3,018,100
2008-02-01 2008-01-30 186.269 16,476 +33 0.24% 3,068,969
2008-01-31 2008-01-29 189.273 16,443 -100 0.24% 3,112,223
2008-01-30 2008-01-28 180.260 16,543 +100 0.24% 2,982,048
2008-01-29 2008-01-25 186.269 16,443 -533 0.24% 3,062,822
2008-01-28 2008-01-24 180.260 16,976 +500 0.25% 3,060,100
2008-01-25 2008-01-23 189.273 16,476 -3,196 0.24% 3,118,469
2008-01-24 2008-01-22 177.256 19,672 +966 0.29% 3,486,981
2008-01-23 2008-01-21 207.299 18,706 -47 0.27% 3,877,744
2008-01-22 2008-01-18 222.321 18,753 -333 0.27% 4,169,189
2008-01-17 2008-01-15 213.308 19,086 +167 0.28% 4,071,199
2008-01-16 2008-01-14 234.339 18,919 -134 0.27% 4,433,450
2008-01-15 2008-01-11 237.343 19,053 -33 0.28% 4,522,093
2008-01-14 2008-01-10 243.352 19,086 +233 0.28% 4,644,607
2008-01-11 2008-01-09 243.352 18,853 +167 0.27% 4,587,906
2008-01-10 2008-01-08 243.352 18,686 -100 0.27% 4,547,267
2008-01-08 2008-01-04 246.356 18,786 +399 0.27% 4,628,041
2008-01-07 2008-01-03 243.352 18,387 +3,329 0.27% 4,474,505
2008-01-04 2008-01-02 249.360 15,058 -3 0.22% 3,754,866
2008-01-03 2007-12-31 252.365 15,061 -67 0.22% 3,800,862
2008-01-02 2007-12-27 255.369 15,128 +67 0.22% 3,863,221
2007-12-28 2007-12-24 261.378 15,061 -566 0.22% 3,936,608
2007-12-27 2007-12-20 252.365 15,627 +166 0.23% 3,943,701
2007-12-21 2007-12-19 246.356 15,461 +67 0.22% 3,808,908
2007-12-20 2007-12-18 246.356 15,394 +233 0.22% 3,792,402
2007-12-19 2007-12-17 249.360 15,161 +166 0.22% 3,780,550
2007-12-14 2007-12-12 279.404 14,995 -199 0.22% 4,189,657
2007-12-13 2007-12-11 288.417 15,194 -366 0.22% 4,382,202
2007-12-12 2007-12-10 291.421 15,560 +66 0.23% 4,534,510
2007-12-11 2007-12-07 300.434 15,494 +333 0.23% 4,654,924
2007-12-10 2007-12-06 300.434 15,161 -166 0.22% 4,554,880
2007-12-06 2007-12-04 312.451 15,327 +166 0.22% 4,788,942
2007-12-05 2007-12-03 306.443 15,161 -33 0.22% 4,645,977
2007-12-04 2007-11-30 312.451 15,194 +66 0.22% 4,747,386
2007-12-03 2007-11-29 318.460 15,128 -33 0.22% 4,817,663
2007-11-30 2007-11-28 324.469 15,161 -67 0.22% 4,919,270
2007-11-29 2007-11-27 282.408 15,228 -332 0.22% 4,300,508
2007-11-28 2007-11-26 276.399 15,560 -100 0.23% 4,300,773
2007-11-27 2007-11-23 264.382 15,660 -699 0.23% 4,140,221
2007-11-23 2007-11-21 282.408 16,359 -100 0.24% 4,619,912
2007-11-22 2007-11-20 294.425 16,459 -67 0.24% 4,845,946
2007-11-20 2007-11-16 297.430 16,526 +533 0.24% 4,915,322
2007-11-16 2007-11-14 300.434 15,993 -233 0.23% 4,804,841
2007-11-15 2007-11-13 294.425 16,226 -67 0.24% 4,777,345
2007-11-14 2007-11-12 297.430 16,293 +67 0.24% 4,846,021
2007-11-13 2007-11-09 318.460 16,226 +66 0.24% 5,167,332
2007-11-07 2007-11-05 324.469 16,160 +100 0.23% 5,243,414
2007-11-06 2007-11-02 336.486 16,060 +167 0.23% 5,403,966
2007-11-05 2007-11-01 348.503 15,893 -200 0.23% 5,538,765
2007-11-01 2007-10-30 348.503 16,093 +333 0.23% 5,608,466
2007-10-31 2007-10-29 360.521 15,760 +100 0.23% 5,681,808
2007-10-30 2007-10-26 354.512 15,660 -200 0.23% 5,551,660
2007-10-29 2007-10-25 366.529 15,860 -166 0.23% 5,813,157
2007-10-26 2007-10-24 354.512 16,026 +199 0.23% 5,681,411
2007-10-25 2007-10-23 372.538 15,827 -8,521 0.23% 5,896,161
2007-10-24 2007-10-22 297.430 24,348 +133 0.35% 7,241,817
2007-10-23 2007-10-18 312.451 24,215 +2,097 0.35% 7,566,009
2007-10-22 2007-10-17 324.469 22,118 +1,698 0.32% 7,176,599
2007-10-18 2007-10-16 336.486 20,420 +1,764 0.30% 6,871,045
2007-10-17 2007-10-15 348.503 18,656 +1,032 0.27% 6,501,680
2007-10-16 2007-10-12 366.529 17,624 -466 0.26% 6,459,715
2007-10-15 2007-10-11 378.547 18,090 +399 0.26% 6,847,912
2007-10-12 2007-10-10 377.045 17,691 +200 0.26% 6,670,297
2007-10-11 2007-10-09 394.999 17,491 -337 0.25% 6,908,930
2007-10-10 2007-10-08 377.045 17,828 -6,784 0.26% 6,721,952
2007-10-09 2007-10-05 383.029 24,612 -134 0.36% 9,427,122
2007-10-08 2007-10-04 371.060 24,746 +5,180 0.36% 9,182,246
2007-10-05 2007-10-03 383.029 19,566 +1,270 0.28% 7,494,355
2007-10-04 2007-10-02 406.969 18,296 -6,917 0.26% 7,445,902
2007-10-03 2007-09-28 400.984 25,213 +935 0.36% 10,110,010
2007-10-02 2007-09-27 383.029 24,278 +6,851 0.35% 9,299,190
2007-09-28 2007-09-25 377.045 17,427 +67 0.25% 6,570,757
2007-09-27 2007-09-24 377.045 17,360 -134 0.25% 6,545,495
2007-09-25 2007-09-21 389.014 17,494 +969 0.25% 6,805,417
2007-09-24 2007-09-20 418.939 16,525 -267 0.24% 6,922,959
2007-09-21 2007-09-19 424.923 16,792 -6,784 0.24% 7,135,313
2007-09-20 2007-09-18 436.893 23,576 +6,851 0.34% 10,300,190
2007-09-19 2007-09-17 412.954 16,725 +33 0.24% 6,906,650
2007-09-18 2007-09-14 412.954 16,692 +268 0.24% 6,893,023
2007-09-17 2007-09-13 412.954 16,424 +501 0.24% 6,782,351
2007-09-14 2007-09-12 418.939 15,923 -2,005 0.23% 6,670,758
2007-09-13 2007-09-11 418.939 17,928 +3,575 0.26% 7,510,729
2007-09-11 2007-09-07 424.923 14,353 +67 0.21% 6,098,925
2007-09-10 2007-09-06 418.939 14,286 -367 0.21% 5,984,955
2007-09-07 2007-09-05 406.969 14,653 +334 0.21% 5,963,314
2007-09-06 2007-09-04 412.954 14,319 +702 0.21% 5,913,084
2007-09-05 2007-09-03 430.908 13,617 -568 0.20% 5,867,677
2007-09-04 2007-08-31 389.014 14,185 +167 0.21% 5,518,168
2007-09-03 2007-08-30 383.029 14,018 -101 0.20% 5,369,307
2007-08-31 2007-08-29 383.029 14,119 +335 0.20% 5,407,993
2007-08-30 2007-08-28 406.969 13,784 +1,570 0.20% 5,609,658
2007-08-29 2007-08-27 442.878 12,214 -969 0.18% 5,409,310
2007-08-28 2007-08-24 412.954 13,183 +201 0.19% 5,443,968
2007-08-27 2007-08-23 412.954 12,982 -1,404 0.19% 5,360,965
2007-08-24 2007-08-22 359.090 14,386 -501 0.21% 5,165,871
2007-08-23 2007-08-21 347.120 14,887 -334 0.21% 5,167,583
2007-08-22 2007-08-20 359.090 15,221 +100 0.22% 5,465,711
2007-08-21 2007-08-17 335.151 15,121 -568 0.22% 5,067,815
2007-08-20 2007-08-16 359.090 15,689 +501 0.23% 5,633,765
2007-08-17 2007-08-15 383.029 15,188 -201 0.22% 5,817,452
2007-08-16 2007-08-14 400.984 15,389 -100 0.22% 6,170,743
2007-08-15 2007-08-13 377.045 15,489 +535 0.22% 5,840,045
2007-08-14 2007-08-10 365.075 14,954 -401 0.21% 5,459,331
2007-08-13 2007-08-09 394.999 15,355 -234 0.22% 6,065,212
2007-08-10 2007-08-08 383.029 15,589 -802 0.22% 5,971,047
2007-08-09 2007-08-07 359.090 16,391 +1,571 0.24% 5,885,847
2007-08-08 2007-08-06 400.984 14,820 -1,003 0.21% 5,942,583
2007-08-07 2007-08-03 424.923 15,823 +635 0.23% 6,723,562
2007-08-06 2007-08-02 442.878 15,188 -869 0.22% 6,726,429
2007-08-03 2007-08-01 472.802 16,057 -134 0.23% 7,591,782
2007-08-02 2007-07-31 508.711 16,191 -133 0.23% 8,236,540
2007-08-01 2007-07-30 496.741 16,324 -635 0.23% 8,108,806
2007-07-31 2007-07-27 490.757 16,959 -100 0.24% 8,322,740
2007-07-30 2007-07-26 520.681 17,059 +635 0.25% 8,882,292
2007-07-27 2007-07-25 532.650 16,424 +1,203 0.24% 8,748,250
2007-07-26 2007-07-24 532.650 15,221 +133 0.22% 8,107,471
2007-07-25 2007-07-23 550.605 15,088 +1,136 0.22% 8,307,527
2007-07-24 2007-07-20 550.605 13,952 -802 0.20% 7,682,039
2007-07-23 2007-07-19 514.696 14,754 +1,738 0.21% 7,593,823
2007-07-20 2007-07-18 526.666 13,016 -100 0.19% 6,855,079
2007-07-19 2007-07-17 496.741 13,116 -201 0.19% 6,515,260
2007-07-18 2007-07-16 490.757 13,317 +1,003 0.19% 6,535,405
2007-07-17 2007-07-13 502.726 12,314 -5,213 0.18% 6,190,570
2007-07-16 2007-07-12 460.832 17,527 +1,737 0.25% 8,077,009
2007-07-13 2007-07-11 466.817 15,790 -868 0.23% 7,371,043
2007-07-12 2007-07-10 478.787 16,658 -2,051 0.24% 7,975,632
2007-07-11 2007-07-09 502.726 18,709 -602 0.27% 9,405,505
2007-07-10 2007-07-06 418.939 19,311 -267 0.28% 8,090,121
2007-07-09 2007-07-05 430.908 19,578 +1,871 0.28% 8,436,320
2007-07-06 2007-07-04 448.863 17,707 -2,373 0.25% 7,948,012
2007-07-05 2007-07-03 442.878 20,080 +1,337 0.29% 8,892,987
2007-07-04 2007-06-29 454.848 18,743 -1,738 0.27% 8,525,207
2007-07-03 2007-06-28 472.802 20,481 +314 0.29% 9,683,458
2007-06-29 2007-06-27 478.787 20,167 -1,103 0.34% 9,655,695
2007-06-28 2007-06-26 490.757 21,270 +1,337 0.36% 10,438,391
2007-06-27 2007-06-25 496.741 19,933 -234 0.33% 9,901,546
2007-06-26 2007-06-22 496.741 20,167 0.34% 10,017,783

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top