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: ICBC (ASIA) SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.184 1,589,001 +0 0.26% 292,376
2025-10-13 2025-10-09 0.185 1,589,001 +0 0.26% 293,965
2025-10-10 2025-10-08 0.191 1,589,001 -105,000 0.26% 303,499
2025-10-08 2025-10-03 0.185 1,694,001 +45,000 0.27% 313,390
2025-10-06 2025-10-02 0.188 1,649,001 +105,000 0.27% 310,012
2025-10-03 2025-09-30 0.189 1,544,001 -120,000 0.25% 291,816
2025-09-30 2025-09-26 0.160 1,664,001 +90,000 0.27% 266,240
2025-09-29 2025-09-25 0.164 1,574,001 +164,100 0.25% 258,136
2025-09-26 2025-09-24 0.176 1,409,901 -30,000 0.23% 248,143
2025-09-25 2025-09-23 0.195 1,439,901 -300,000 0.23% 280,781
2025-09-24 2025-09-22 0.152 1,739,901 +30,000 0.28% 264,465
2025-09-10 2025-09-08 0.124 1,709,901 -15,000 0.28% 212,028
2025-09-08 2025-09-04 0.121 1,724,901 -75,000 0.28% 208,713
2025-09-01 2025-08-28 0.111 1,799,901 +15,000 0.29% 199,789
2025-08-27 2025-08-25 0.124 1,784,901 +270,000 0.29% 221,328
2025-08-26 2025-08-22 0.126 1,514,901 +45,000 0.24% 190,878
2025-08-21 2025-08-19 0.111 1,469,901 -60,000 0.24% 163,159
2025-08-07 2025-08-05 0.111 1,529,901 -90,000 0.25% 169,819
2025-08-01 2025-07-30 0.112 1,619,901 -60,000 0.26% 181,429
2025-07-10 2025-07-08 0.117 1,679,901 +165,000 0.27% 196,548
2025-07-09 2025-07-07 0.127 1,514,901 +45,000 0.24% 192,392
2025-07-08 2025-07-04 0.138 1,469,901 +75,000 0.24% 202,846
2025-07-07 2025-07-03 0.135 1,394,901 -30,000 0.23% 188,312
2025-07-04 2025-07-02 0.124 1,424,901 -30,000 0.23% 176,688
2025-07-03 2025-06-30 0.119 1,454,901 +30,000 0.23% 173,133
2025-06-27 2025-06-25 0.109 1,424,901 -3,000 0.23% 155,314
2025-06-26 2025-06-24 0.108 1,427,901 -75,000 0.23% 154,213
2025-06-25 2025-06-23 0.111 1,502,901 -60,000 0.24% 166,822
2025-06-24 2025-06-20 0.116 1,562,901 -39,000 0.25% 181,297
2025-06-23 2025-06-19 0.115 1,601,901 +99,000 0.26% 184,219
2025-06-20 2025-06-18 0.115 1,502,901 +105,000 0.24% 172,834
2025-06-19 2025-06-17 0.119 1,397,901 +45,000 0.23% 166,350
2025-06-18 2025-06-16 0.118 1,352,901 +15,000 0.22% 159,642
2025-06-17 2025-06-13 0.120 1,337,901 +120,000 0.22% 160,548
2025-06-09 2025-06-05 0.133 1,217,901 -15,000 0.20% 161,981
2025-05-29 2025-05-27 0.147 1,232,901 -600 0.20% 181,236
2025-05-12 2025-05-08 0.164 1,233,501 -15,000 0.20% 202,294
2025-04-17 2025-04-15 0.165 1,248,501 -3,000 0.20% 206,003
2025-04-02 2025-03-31 0.180 1,251,501 -1 0.20% 225,270
2025-03-10 2025-03-06 0.190 1,251,502 -1,500 0.20% 237,785
2025-01-24 2025-01-22 0.230 1,253,002 -54,000 0.24% 288,190
2024-12-20 2024-12-18 0.230 1,307,002 -600 0.25% 300,610
2024-12-19 2024-12-17 0.220 1,307,602 +600 0.25% 287,672
2024-11-19 2024-11-15 0.280 1,307,002 -82,500 0.25% 365,961
2024-11-06 2024-11-04 0.220 1,389,502 +40,500 0.27% 305,690
2024-10-29 2024-10-25 0.210 1,349,002 +58,500 0.26% 283,290
2024-10-28 2024-10-24 0.230 1,290,502 +42,000 0.25% 296,815
2024-10-16 2024-10-14 0.280 1,248,502 -4,500 0.24% 349,581
2024-10-09 2024-10-07 0.320 1,253,002 -22,500 0.24% 400,961
2024-10-08 2024-10-04 0.290 1,275,502 +22,500 0.24% 369,896
2024-10-07 2024-10-03 0.290 1,253,002 +90,000 0.24% 363,371
2024-10-04 2024-10-02 0.250 1,163,002 -100,500 0.22% 290,750
2024-09-03 2024-08-30 0.250 1,263,502 +21,000 0.24% 315,876
2024-08-23 2024-08-21 0.250 1,242,502 -600 0.24% 310,626
2024-08-19 2024-08-15 0.250 1,243,102 -40,500 0.24% 310,776
2024-08-15 2024-08-13 0.250 1,283,602 -178,500 0.24% 320,900
2024-06-25 2024-06-21 0.280 1,462,102 +40,500 0.28% 409,389
2024-06-19 2024-06-17 0.290 1,421,602 -10,500 0.27% 412,265
2024-06-18 2024-06-14 0.290 1,432,102 +19,500 0.27% 415,310
2024-06-17 2024-06-13 0.300 1,412,602 +90,000 0.27% 423,781
2024-06-14 2024-06-12 0.280 1,322,602 +4,500 0.25% 370,329
2024-06-13 2024-06-11 0.270 1,318,102 +45,000 0.25% 355,888
2024-06-12 2024-06-07 0.280 1,273,102 +40,500 0.24% 356,469
2024-06-07 2024-06-05 0.330 1,232,602 +1,500 0.24% 406,759
2024-06-06 2024-06-04 0.370 1,231,102 -187,500 0.23% 455,508
2024-06-05 2024-06-03 0.310 1,418,602 -45,000 0.27% 439,767
2024-06-03 2024-05-30 0.250 1,463,602 +45,000 0.28% 365,900
2024-05-22 2024-05-20 0.290 1,418,602 -45,000 0.27% 411,395
2024-05-16 2024-05-13 0.290 1,463,602 -120,000 0.28% 424,445
2024-04-30 2024-04-26 0.220 1,583,602 -202,500 0.30% 348,392
2024-04-18 2024-04-16 0.230 1,786,102 +3,000 0.34% 410,803
2024-04-11 2024-04-09 0.230 1,783,102 -24,000 0.34% 410,113
2024-04-09 2024-04-05 0.230 1,807,102 +21,000 0.34% 415,633
2024-03-27 2024-03-25 0.220 1,786,102 +202,500 0.34% 392,942
2024-03-21 2024-03-19 0.260 1,583,602 -22,500 0.30% 411,737
2024-03-19 2024-03-15 0.200 1,606,102 +16,500 0.31% 321,220
2024-03-08 2024-03-06 0.200 1,589,602 +30,000 0.30% 317,920
2024-01-12 2024-01-10 0.220 1,559,602 +45,000 0.30% 343,112
2024-01-04 2024-01-02 0.230 1,514,602 -1,500 0.29% 348,358
2023-10-10 2023-10-06 0.340 1,516,102 -30,000 0.29% 515,475
2023-09-21 2023-09-19 0.240 1,546,102 +15,000 0.30% 371,064
2023-09-19 2023-09-15 0.260 1,531,102 +69,000 0.29% 398,087
2023-09-13 2023-09-11 0.250 1,462,102 -2 0.28% 365,526
2023-09-12 2023-09-07 0.260 1,462,104 +2 0.28% 380,147
2023-08-10 2023-08-08 0.250 1,462,102 -100 0.28% 365,526
2023-07-28 2023-07-26 0.240 1,462,202 +30,000 0.28% 350,928
2023-06-29 2023-06-27 0.310 1,432,202 -39,000 0.27% 443,983
2023-06-28 2023-06-26 0.320 1,471,202 -6,000 0.28% 470,785
2023-06-26 2023-06-21 0.300 1,477,202 -1,500 0.28% 443,161
2023-06-16 2023-06-14 0.310 1,478,702 +111,000 0.28% 458,398
2023-06-15 2023-06-13 0.330 1,367,702 +10,500 0.26% 451,342
2023-06-14 2023-06-12 0.350 1,357,202 +15,000 0.26% 475,021
2023-06-12 2023-06-08 0.350 1,342,202 +9,000 0.26% 469,771
2023-05-10 2023-05-08 0.350 1,333,202 +12,000 0.25% 466,621
2023-05-04 2023-05-02 0.350 1,321,202 +19,500 0.25% 462,421
2023-05-02 2023-04-27 0.340 1,301,702 +1,500 0.25% 442,579
2023-04-14 2023-04-12 0.370 1,300,202 +36,000 0.25% 481,075
2023-04-03 2023-03-30 0.460 1,264,202 -15,000 0.24% 581,533
2023-03-31 2023-03-29 0.470 1,279,202 -1,500 0.24% 601,225
2023-03-30 2023-03-28 0.480 1,280,702 -15,000 0.24% 614,737
2023-03-29 2023-03-27 0.460 1,295,702 -15,000 0.25% 596,023
2023-03-28 2023-03-24 0.450 1,310,702 -24,000 0.25% 589,816
2023-03-27 2023-03-23 0.420 1,334,702 -15,000 0.25% 560,575
2023-03-23 2023-03-21 0.390 1,349,702 -33,000 0.26% 526,384
2023-03-20 2023-03-16 0.390 1,382,702 -64,500 0.26% 539,254
2023-03-16 2023-03-14 0.380 1,447,202 -49,520 0.28% 549,937
2023-03-14 2023-03-10 0.350 1,496,722 +6,000 0.29% 523,853
2023-03-01 2023-02-27 0.290 1,490,722 +30,000 0.28% 432,309
2023-02-28 2023-02-24 0.300 1,460,722 +45,000 0.28% 438,217
2023-02-10 2023-02-08 0.330 1,415,722 -15,000 0.27% 467,188
2022-11-09 2022-11-07 0.320 1,430,722 +157,500 0.27% 457,831
2022-10-06 2022-10-03 0.390 1,273,222 +21,000 0.24% 496,557
2022-09-19 2022-09-15 0.420 1,252,222 -18,000 0.24% 525,933
2022-09-07 2022-09-05 0.460 1,270,222 +3,000 0.24% 584,302
2022-09-05 2022-09-01 0.470 1,267,222 -1,500 0.24% 595,594
2022-08-31 2022-08-29 0.440 1,268,722 -24,000 0.24% 558,238
2022-08-24 2022-08-22 0.400 1,292,722 +24,000 0.25% 517,089
2022-08-12 2022-08-10 0.420 1,268,722 -10,500 0.24% 532,863
2022-07-22 2022-07-20 0.440 1,279,222 +30,000 0.24% 562,858
2022-07-21 2022-07-19 0.580 1,249,222 -142,500 0.24% 724,549
2022-07-20 2022-07-18 0.560 1,391,722 -30,000 0.27% 779,364
2022-07-19 2022-07-15 0.530 1,421,722 -3,000 0.27% 753,513
2022-07-15 2022-07-13 0.560 1,424,722 -180,000 0.27% 797,844
2022-07-14 2022-07-12 0.520 1,604,722 -15,000 0.31% 834,455
2022-07-13 2022-07-11 0.490 1,619,722 -3,000 0.31% 793,664
2022-07-12 2022-07-08 0.510 1,622,722 -15,000 0.31% 827,588
2022-07-11 2022-07-07 0.510 1,637,722 -1,500 0.31% 835,238
2022-07-07 2022-07-05 0.500 1,639,222 -30,000 0.31% 819,611
2022-07-06 2022-07-04 0.510 1,669,222 -135,000 0.32% 851,303
2022-07-05 2022-06-30 0.490 1,804,222 -13,500 0.34% 884,069
2022-06-28 2022-06-24 0.510 1,817,722 -45,000 0.35% 927,038
2022-06-24 2022-06-22 0.500 1,862,722 -93,000 0.36% 931,361
2022-06-23 2022-06-21 0.510 1,955,722 -72,000 0.37% 997,418
2022-06-21 2022-06-17 0.430 2,027,722 -33,000 0.39% 871,920
2022-06-15 2022-06-13 0.420 2,060,722 +19,500 0.39% 865,503
2022-06-10 2022-06-08 0.430 2,041,222 +18,000 0.39% 877,725
2022-05-27 2022-05-25 0.440 2,023,222 -3,000 0.39% 890,218
2022-05-20 2022-05-18 0.450 2,026,222 -37,500 0.39% 911,800
2022-05-18 2022-05-16 0.440 2,063,722 -6,000 0.39% 908,038
2022-05-16 2022-05-12 0.410 2,069,722 -30,000 0.39% 848,586
2022-05-12 2022-05-10 0.440 2,099,722 +30,000 0.40% 923,878
2022-05-10 2022-05-05 0.490 2,069,722 -15,000 0.39% 1,014,164
2022-04-12 2022-04-08 0.510 2,084,722 +43,500 0.40% 1,063,208
2022-04-07 2022-04-04 0.500 2,041,222 +24,000 0.39% 1,020,611
2022-04-04 2022-03-31 0.570 2,017,222 -19,500 0.38% 1,149,817
2022-04-01 2022-03-30 0.570 2,036,722 +13,500 0.39% 1,160,932
2022-03-29 2022-03-25 0.570 2,023,222 -67,500 0.39% 1,153,237
2022-03-25 2022-03-23 0.530 2,090,722 -6,000 0.40% 1,108,083
2022-03-24 2022-03-22 0.530 2,096,722 -4,500 0.40% 1,111,263
2022-03-23 2022-03-21 0.530 2,101,222 -30,000 0.40% 1,113,648
2022-03-22 2022-03-18 0.540 2,131,222 -214,500 0.41% 1,150,860
2022-03-21 2022-03-17 0.530 2,345,722 -10,500 0.45% 1,243,233
2022-03-17 2022-03-15 0.430 2,356,222 +15,000 0.45% 1,013,175
2022-03-16 2022-03-14 0.430 2,341,222 +33,000 0.45% 1,006,725
2022-03-11 2022-03-09 0.560 2,308,222 +1,500 0.44% 1,292,604
2022-03-10 2022-03-08 0.560 2,306,722 +18,000 0.44% 1,291,764
2022-03-09 2022-03-07 0.540 2,288,722 -67,500 0.44% 1,235,910
2022-03-08 2022-03-04 0.530 2,356,222 -43,500 0.45% 1,248,798
2022-03-07 2022-03-03 0.550 2,399,722 -37,500 0.46% 1,319,847
2022-03-04 2022-03-02 0.490 2,437,222 -4,500 0.47% 1,194,239
2022-03-03 2022-03-01 0.440 2,441,722 +118,500 0.47% 1,074,358
2022-03-01 2022-02-25 0.400 2,323,222 -4,500 0.44% 929,289
2022-02-28 2022-02-24 0.400 2,327,722 -36,000 0.44% 931,089
2022-02-22 2022-02-18 0.400 2,363,722 +18,000 0.45% 945,489
2022-02-21 2022-02-17 0.420 2,345,722 -3,000 0.45% 985,203
2022-02-18 2022-02-16 0.420 2,348,722 +28,500 0.45% 986,463
2022-02-16 2022-02-14 0.370 2,320,222 -3,000 0.44% 858,482
2022-02-15 2022-02-11 0.400 2,323,222 +57,000 0.44% 929,289
2022-02-14 2022-02-10 0.400 2,266,222 -30,000 0.43% 906,489
2022-02-11 2022-02-09 0.450 2,296,222 -30,000 0.44% 1,033,300
2022-02-09 2022-02-07 0.400 2,326,222 -33,000 0.44% 930,489
2022-02-08 2022-02-04 0.360 2,359,222 -16,500 0.45% 849,320
2022-01-26 2022-01-24 0.290 2,375,722 +18,000 0.45% 688,959
2022-01-24 2022-01-20 0.290 2,357,722 -100,500 0.45% 683,739
2022-01-11 2022-01-07 0.240 2,458,222 -67,500 0.47% 589,973
2022-01-07 2022-01-05 0.250 2,525,722 +6,000 0.48% 631,430
2022-01-06 2022-01-04 0.200 2,519,722 +39,000 0.48% 503,944
2022-01-05 2022-01-03 0.200 2,480,722 -21,000 0.47% 496,144
2022-01-04 2021-12-31 0.200 2,501,722 +9,000 0.48% 500,344
2021-12-30 2021-12-28 0.220 2,492,722 -31,500 0.48% 548,399
2021-12-29 2021-12-24 0.210 2,524,222 -196,500 0.48% 530,087
2021-12-28 2021-12-22 0.230 2,720,722 -838,500 0.52% 625,766
2021-12-23 2021-12-21 0.240 3,559,222 -33,000 0.68% 854,213
2021-12-22 2021-12-20 0.240 3,592,222 -36,000 0.69% 862,133
2021-12-21 2021-12-17 0.240 3,628,222 +42,000 0.69% 870,773
2021-12-20 2021-12-16 0.250 3,586,222 +54,000 0.68% 896,556
2021-12-17 2021-12-15 0.260 3,532,222 +427,500 0.67% 918,378
2021-12-16 2021-12-14 0.290 3,104,722 +1,239,000 0.59% 900,369
2021-12-15 2021-12-13 0.180 1,865,722 +150,000 0.36% 335,830
2021-12-14 2021-12-10 0.160 1,715,722 +36,000 0.33% 274,516
2021-12-13 2021-12-09 0.170 1,679,722 +45,000 0.32% 285,553
2021-12-02 2021-11-30 0.190 1,634,722 -201,000 0.31% 310,597
2021-12-01 2021-11-29 0.190 1,835,722 +15,000 0.35% 348,787
2021-11-30 2021-11-26 0.190 1,820,722 +16,500 0.35% 345,937
2021-11-29 2021-11-25 0.210 1,804,222 +33,000 0.34% 378,887
2021-11-26 2021-11-24 0.190 1,771,222 +201,000 0.34% 336,532
2021-11-25 2021-11-23 0.210 1,570,222 +210,000 0.30% 329,747
2021-11-24 2021-11-22 0.200 1,360,222 +291,000 0.26% 272,044
2021-11-23 2021-11-19 0.640 1,069,222 -18,000 0.20% 684,302
2021-11-19 2021-11-17 0.670 1,087,222 -1,500 0.21% 728,439
2021-11-04 2021-11-02 0.690 1,088,722 -6,000 0.21% 751,218
2021-11-01 2021-10-28 0.700 1,094,722 +9,000 0.21% 766,305
2021-10-26 2021-10-22 0.700 1,085,722 -4,500 0.21% 760,005
2021-10-12 2021-10-08 0.770 1,090,222 -15,000 0.21% 839,471
2021-10-11 2021-10-07 0.800 1,105,222 +40,500 0.21% 884,178
2021-10-08 2021-10-06 0.850 1,064,722 +9,000 0.20% 905,014
2021-10-07 2021-10-05 0.740 1,055,722 +15,000 0.20% 781,234
2021-10-05 2021-09-30 0.730 1,040,722 -9,000 0.20% 759,727
2021-09-29 2021-09-27 0.720 1,049,722 -12,000 0.20% 755,800
2021-09-28 2021-09-24 0.720 1,061,722 +30,000 0.20% 764,440
2021-09-27 2021-09-23 0.730 1,031,722 -12,000 0.20% 753,157
2021-09-23 2021-09-20 0.670 1,043,722 -21,000 0.20% 699,294
2021-09-20 2021-09-16 0.600 1,064,722 +12,000 0.20% 638,833
2021-09-17 2021-09-15 0.610 1,052,722 +6,000 0.20% 642,160
2021-09-14 2021-09-10 0.660 1,046,722 -15,000 0.20% 690,837
2021-09-13 2021-09-09 0.660 1,061,722 +42,000 0.20% 700,737
2021-08-25 2021-08-23 0.600 1,019,722 +4,500 0.19% 611,833
2021-08-24 2021-08-20 0.560 1,015,222 +18,000 0.19% 568,524
2021-08-23 2021-08-19 0.560 997,222 +3,000 0.19% 558,444
2021-08-18 2021-08-16 0.570 994,222 -1,500 0.19% 566,707
2021-08-17 2021-08-13 0.580 995,722 +10,500 0.19% 577,519
2021-08-12 2021-08-10 0.600 985,222 +15,000 0.19% 591,133
2021-08-10 2021-08-06 0.630 970,222 +25,500 0.19% 611,240
2021-08-05 2021-08-03 0.560 944,722 +30,000 0.18% 529,044
2021-08-03 2021-07-30 0.590 914,722 -30,000 0.17% 539,686
2021-07-20 2021-07-16 0.680 944,722 -54,000 0.18% 642,411
2021-07-12 2021-07-08 0.670 998,722 +10,500 0.19% 669,144
2021-07-08 2021-07-06 0.740 988,222 -200 0.19% 731,284
2021-07-06 2021-07-02 0.790 988,422 +3,000 0.19% 780,853
2021-06-21 2021-06-17 0.740 985,422 -13,500 0.19% 729,212
2021-06-17 2021-06-15 0.770 998,922 -12,000 0.19% 769,170
2021-06-04 2021-06-02 0.780 1,010,922 -80 0.19% 788,519
2021-06-03 2021-06-01 0.790 1,011,002 +12,000 0.19% 798,692
2021-05-31 2021-05-27 0.790 999,002 +45,000 0.19% 789,212
2021-05-28 2021-05-26 0.790 954,002 -4,500 0.18% 753,662
2021-05-24 2021-05-20 0.820 958,502 +52,500 0.18% 785,972
2021-05-21 2021-05-18 0.830 906,002 +49,500 0.17% 751,982
2021-05-10 2021-05-06 0.870 856,502 -42,000 0.16% 745,157
2021-05-07 2021-05-05 0.930 898,502 +6,000 0.17% 835,607
2021-05-06 2021-05-04 0.910 892,502 -9,000 0.17% 812,177
2021-04-30 2021-04-28 0.790 901,502 +12,000 0.17% 712,187
2021-04-29 2021-04-27 0.760 889,502 +15,000 0.17% 676,022
2021-04-26 2021-04-22 0.800 874,502 -9,000 0.17% 699,602
2021-04-22 2021-04-20 0.810 883,502 +1,500 0.17% 715,637
2021-04-21 2021-04-19 0.800 882,002 -9,000 0.17% 705,602
2021-04-13 2021-04-09 0.820 891,002 +16,500 0.17% 730,622
2021-04-09 2021-04-07 0.850 874,502 -3,000 0.17% 743,327
2021-04-07 2021-03-31 0.890 877,502 +19,500 0.17% 780,977
2021-03-30 2021-03-26 0.890 858,002 +6,000 0.16% 763,622
2021-03-29 2021-03-25 0.830 852,002 +10,500 0.16% 707,162
2021-03-26 2021-03-24 0.830 841,502 +10,500 0.16% 698,447
2021-03-25 2021-03-23 0.880 831,002 +4,500 0.16% 731,282
2021-03-23 2021-03-19 0.940 826,502 +13,500 0.16% 776,912
2021-03-19 2021-03-17 0.950 813,002 +6,000 0.16% 772,352
2021-03-18 2021-03-16 0.990 807,002 +4,500 0.15% 798,932
2021-03-17 2021-03-15 0.940 802,502 +22,500 0.15% 754,352
2021-03-16 2021-03-12 0.970 780,002 +3,000 0.15% 756,602
2021-03-15 2021-03-11 0.980 777,002 -57,000 0.15% 761,462
2021-03-12 2021-03-10 0.920 834,002 +30,000 0.16% 767,282
2021-03-11 2021-03-09 0.850 804,002 +15,000 0.15% 683,402
2021-03-10 2021-03-08 0.980 789,002 +15,000 0.15% 773,222
2021-03-09 2021-03-05 1.130 774,002 -69,000 0.15% 874,622
2021-03-08 2021-03-04 0.770 843,002 -12,000 0.16% 649,112
2021-03-02 2021-02-26 0.800 855,002 +9,000 0.16% 684,002
2021-03-01 2021-02-25 0.850 846,002 +1,500 0.16% 719,102
2021-02-25 2021-02-23 0.920 844,502 +84,000 0.16% 776,942
2021-02-24 2021-02-22 1.010 760,502 -27,000 0.15% 768,107
2021-02-23 2021-02-19 1.210 787,502 +16,500 0.15% 952,877
2021-02-22 2021-02-18 1.260 771,002 -126,000 0.15% 971,463
2021-02-19 2021-02-17 1.270 897,002 -3,000 0.17% 1,139,193
2021-02-18 2021-02-16 0.810 900,002 -45,000 0.17% 729,002
2021-02-17 2021-02-11 0.690 945,002 -49,500 0.18% 652,051
2021-02-08 2021-02-04 0.540 994,502 -31,500 0.19% 537,031
2021-02-04 2021-02-02 0.520 1,026,002 +18,000 0.20% 533,521
2021-02-03 2021-02-01 0.510 1,008,002 +4,500 0.19% 514,081
2021-02-02 2021-01-29 0.530 1,003,502 +27,000 0.19% 531,856
2021-01-28 2021-01-26 0.540 976,502 +78,000 0.19% 527,311
2021-01-27 2021-01-25 0.550 898,502 +10,500 0.17% 494,176
2021-01-26 2021-01-22 0.580 888,002 -15,000 0.17% 515,041
2021-01-20 2021-01-18 0.620 903,002 -4,500 0.17% 559,861
2021-01-19 2021-01-15 0.590 907,502 +28,500 0.17% 535,426
2021-01-12 2021-01-08 0.610 879,002 -36,000 0.17% 536,191
2021-01-11 2021-01-07 0.580 915,002 +36,000 0.17% 530,701
2021-01-08 2021-01-06 0.590 879,002 +21,000 0.17% 518,611
2021-01-06 2021-01-04 0.600 858,002 +10,500 0.16% 514,801
2021-01-05 2020-12-31 0.560 847,502 +10,500 0.16% 474,601
2021-01-04 2020-12-29 0.580 837,002 +9,000 0.16% 485,461
2020-12-29 2020-12-24 0.640 828,002 -67,500 0.16% 529,921
2020-12-28 2020-12-22 0.690 895,502 +9,000 0.17% 617,896
2020-12-21 2020-12-17 0.800 886,502 -3,000 0.17% 709,202
2020-12-18 2020-12-16 0.810 889,502 -18,000 0.17% 720,497
2020-12-17 2020-12-15 0.840 907,502 +7,500 0.17% 762,302
2020-12-16 2020-12-14 0.860 900,002 -9,000 0.17% 774,002
2020-12-15 2020-12-11 0.880 909,002 +15,000 0.17% 799,922
2020-12-14 2020-12-10 0.850 894,002 +33,000 0.17% 759,902
2020-12-11 2020-12-09 0.640 861,002 -9,000 0.16% 551,041
2020-12-10 2020-12-08 0.650 870,002 -25,500 0.17% 565,501
2020-12-09 2020-12-07 0.620 895,502 -1,500 0.17% 555,211
2020-12-08 2020-12-04 0.650 897,002 +58,500 0.17% 583,051
2020-12-07 2020-12-03 0.620 838,502 +48,000 0.16% 519,871
2020-12-03 2020-12-01 0.680 790,502 -3,000 0.15% 537,541
2020-12-02 2020-11-30 0.560 793,502 -30,000 0.15% 444,361
2020-12-01 2020-11-27 0.530 823,502 -15,000 0.16% 436,456
2020-11-30 2020-11-26 0.440 838,502 -24,000 0.16% 368,941
2020-11-27 2020-11-25 0.430 862,502 -37,500 0.16% 370,876
2020-11-26 2020-11-24 0.430 900,002 -3,000 0.17% 387,001
2020-11-24 2020-11-20 0.420 903,002 -21,000 0.17% 379,261
2020-11-23 2020-11-19 0.420 924,002 -6,000 0.18% 388,081
2020-11-18 2020-11-16 0.440 930,002 -25,500 0.18% 409,201
2020-11-12 2020-11-10 0.420 955,502 +12,000 0.18% 401,311
2020-11-09 2020-11-05 0.420 943,502 +36,000 0.18% 396,271
2020-11-06 2020-11-04 0.420 907,502 +15,000 0.17% 381,151
2020-11-05 2020-11-03 0.440 892,502 +31,500 0.17% 392,701
2020-11-04 2020-11-02 0.420 861,002 -187,500 0.16% 361,621
2020-11-02 2020-10-29 0.450 1,048,502 +102,000 0.20% 471,826
2020-10-28 2020-10-23 0.420 946,502 +111,000 0.18% 397,531
2020-10-27 2020-10-22 0.450 835,502 -18,000 0.16% 375,976
2020-10-22 2020-10-20 0.420 853,502 -6,000 0.16% 358,471
2020-10-21 2020-10-19 0.440 859,502 -15,000 0.16% 378,181
2020-10-20 2020-10-16 0.440 874,502 -277,500 0.17% 384,781
2020-10-12 2020-10-08 0.340 1,152,002 +6,000 0.22% 391,681
2020-09-11 2020-09-09 0.350 1,146,002 +36,000 0.22% 401,101
2020-08-31 2020-08-27 0.350 1,110,002 +13,500 0.21% 388,501
2020-08-17 2020-08-13 0.380 1,096,502 +55,500 0.21% 416,671
2020-08-13 2020-08-11 0.390 1,041,002 +34,500 0.20% 405,991
2020-08-11 2020-08-07 0.410 1,006,502 -40,500 0.19% 412,666
2020-08-10 2020-08-06 0.400 1,047,002 +51,000 0.20% 418,801
2020-08-06 2020-08-04 0.360 996,002 +9,000 0.19% 358,561
2020-08-05 2020-08-03 0.350 987,002 +4,500 0.19% 345,451
2020-07-27 2020-07-23 0.370 982,502 +36,000 0.19% 363,526
2020-07-22 2020-07-20 0.390 946,502 -117,020 0.18% 369,136
2020-07-21 2020-07-17 0.360 1,063,522 +52,500 0.20% 382,868
2020-07-20 2020-07-16 0.360 1,011,022 +64,500 0.19% 363,968
2020-07-17 2020-07-15 0.380 946,522 -34,500 0.18% 359,678
2020-07-14 2020-07-10 0.420 981,022 -27,000 0.19% 412,029
2020-07-13 2020-07-09 0.420 1,008,022 +99,000 0.19% 423,369
2020-07-10 2020-07-08 0.400 909,022 +6,000 0.17% 363,609
2020-06-29 2020-06-24 0.360 903,022 -4,500 0.17% 325,088
2020-06-19 2020-06-17 0.400 907,522 +12,000 0.17% 363,009
2020-06-17 2020-06-15 0.350 895,522 -60 0.17% 313,433
2020-06-15 2020-06-11 0.370 895,582 +13,500 0.17% 331,365
2020-06-12 2020-06-10 0.330 882,082 +22,500 0.17% 291,087
2020-06-11 2020-06-09 0.350 859,582 +10,500 0.16% 300,854
2020-06-10 2020-06-08 0.330 849,082 -12,000 0.16% 280,197
2020-06-08 2020-06-04 0.340 861,082 +60,000 0.16% 292,768
2020-05-26 2020-05-22 0.380 801,082 -15,000 0.15% 304,411
2020-05-25 2020-05-21 0.390 816,082 -30,000 0.16% 318,272
2020-05-22 2020-05-20 0.420 846,082 +42,000 0.16% 355,354
2020-05-21 2020-05-19 0.600 804,082 -36,000 0.15% 482,449
2020-05-19 2020-05-15 0.290 840,082 +33,000 0.16% 243,624
2020-05-18 2020-05-14 0.360 807,082 -15,000 0.15% 290,550
2020-05-13 2020-05-11 0.340 822,082 -9,180 0.16% 279,508
2020-05-08 2020-05-06 0.360 831,262 +27,000 0.16% 299,254
2020-05-05 2020-04-29 0.330 804,262 +18,000 0.15% 265,406
2020-04-16 2020-04-14 0.580 786,262 -10,500 0.15% 456,032
2020-04-15 2020-04-09 0.620 796,762 +10,500 0.15% 493,992
2020-04-09 2020-04-07 0.630 786,262 +15,000 0.15% 495,345
2020-02-19 2020-02-17 0.830 771,262 -4,500 0.15% 640,147
2020-01-14 2020-01-10 0.800 775,762 -6,000 0.15% 620,610
2020-01-06 2020-01-02 0.860 781,762 +1,500 0.15% 672,315
2019-12-30 2019-12-24 0.870 780,262 -6,000 0.15% 678,828
2019-12-20 2019-12-18 1.020 786,262 +43,500 0.15% 801,987
2019-12-19 2019-12-17 0.780 742,762 +9,000 0.14% 579,354
2019-11-26 2019-11-22 0.780 733,762 -15,000 0.14% 572,334
2019-11-25 2019-11-21 0.810 748,762 +15,000 0.14% 606,497
2019-11-22 2019-11-20 0.730 733,762 +1,500 0.14% 535,646
2019-11-21 2019-11-19 0.830 732,262 +6,000 0.14% 607,777
2019-11-18 2019-11-14 0.880 726,262 -9,000 0.14% 639,111
2019-11-08 2019-11-06 1.040 735,262 +9,000 0.14% 764,672
2019-11-07 2019-11-05 0.990 726,262 +1,500 0.14% 718,999
2019-10-30 2019-10-28 1.100 724,762 -10,500 0.14% 797,238
2019-10-14 2019-10-10 1.220 735,262 -4,500 0.14% 897,020
2019-10-03 2019-09-30 1.380 739,762 +13,500 0.14% 1,020,872
2019-09-30 2019-09-26 1.200 726,262 -18,000 0.14% 871,514
2019-09-19 2019-09-17 1.110 744,262 -10,500 0.14% 826,131
2019-09-18 2019-09-16 1.210 754,762 +15,000 0.14% 913,262
2019-08-28 2019-08-26 1.330 739,762 -4,500 0.14% 983,883
2019-08-21 2019-08-19 1.330 744,262 +4,500 0.14% 989,868
2019-08-19 2019-08-15 1.240 739,762 +30,000 0.14% 917,305
2019-08-09 2019-08-07 1.580 709,762 +48,000 0.14% 1,121,424
2019-08-08 2019-08-06 1.670 661,762 +7,500 0.13% 1,105,143
2019-08-07 2019-08-05 1.720 654,262 -36,000 0.12% 1,125,331
2019-08-06 2019-08-02 1.730 690,262 -4,500 0.13% 1,194,153
2019-08-05 2019-08-01 1.510 694,762 -60,000 0.13% 1,049,091
2019-08-02 2019-07-31 1.750 754,762 -75,000 0.14% 1,320,834
2019-08-01 2019-07-30 1.050 829,762 +6,000 0.16% 871,250
2019-07-11 2019-07-09 0.840 823,762 -79,500 0.16% 691,960
2019-06-25 2019-06-21 0.920 903,262 -10,500 0.17% 831,001
2019-05-29 2019-05-27 1.130 913,762 -6,000 0.17% 1,032,551
2019-05-17 2019-05-15 1.110 919,762 +15,000 0.18% 1,020,936
2019-05-16 2019-05-14 1.160 904,762 +21,000 0.17% 1,049,524
2019-05-15 2019-05-10 1.180 883,762 +13,500 0.17% 1,042,839
2019-05-14 2019-05-09 1.190 870,262 +1,500 0.17% 1,035,612
2019-05-06 2019-05-02 1.200 868,762 -10,500 0.17% 1,042,514
2019-05-03 2019-04-30 1.200 879,262 +10,500 0.17% 1,055,114
2019-05-02 2019-04-29 1.210 868,762 +42,000 0.17% 1,051,202
2019-04-30 2019-04-26 1.190 826,762 +27,000 0.16% 983,847
2019-04-29 2019-04-25 1.210 799,762 +19,500 0.15% 967,712
2019-04-24 2019-04-18 1.300 780,262 +9,000 0.15% 1,014,341
2019-04-23 2019-04-17 1.300 771,262 +45,000 0.15% 1,002,641
2019-04-16 2019-04-12 1.250 726,262 -15,000 0.14% 907,828
2019-04-15 2019-04-11 1.240 741,262 +21,000 0.14% 919,165
2019-04-12 2019-04-10 1.270 720,262 +15,000 0.14% 914,733
2019-04-11 2019-04-09 1.250 705,262 +30,000 0.13% 881,578
2019-04-10 2019-04-08 1.260 675,262 +4,500 0.13% 850,830
2019-04-09 2019-04-04 1.220 670,762 +45,000 0.13% 818,330
2019-04-01 2019-03-28 1.190 625,762 +18,000 0.12% 744,657
2019-03-13 2019-03-11 1.540 607,762 +27,000 0.12% 935,953
2019-03-11 2019-03-07 1.550 580,762 +55,500 0.11% 900,181
2019-03-07 2019-03-05 1.560 525,262 +9,000 0.10% 819,409
2019-03-06 2019-03-04 1.600 516,262 +30,000 0.10% 826,019
2019-03-05 2019-03-01 1.560 486,262 +21,000 0.09% 758,569
2019-02-26 2019-02-22 1.660 465,262 +10,500 0.09% 772,335
2019-02-22 2019-02-20 1.660 454,762 -6,000 0.09% 754,905
2019-02-21 2019-02-19 1.710 460,762 -4,500 0.09% 787,903
2019-02-20 2019-02-18 1.730 465,262 -18,000 0.09% 804,903
2019-02-19 2019-02-15 1.810 483,262 +1,500 0.09% 874,704
2019-02-18 2019-02-14 1.920 481,762 +13,500 0.09% 924,983
2019-02-14 2019-02-12 1.270 468,262 +9,000 0.09% 594,693
2019-02-13 2019-02-11 1.310 459,262 +15,000 0.09% 601,633
2019-02-12 2019-02-08 1.360 444,262 -27,000 0.08% 604,196
2019-02-11 2019-02-04 1.370 471,262 +27,000 0.09% 645,629
2019-01-31 2019-01-29 1.440 444,262 -4,500 0.08% 639,737
2019-01-24 2019-01-22 1.780 448,762 -150 0.09% 798,796
2019-01-23 2019-01-21 1.780 448,912 -123,000 0.09% 799,063
2019-01-22 2019-01-18 1.540 571,912 +127,500 0.11% 880,744
2019-01-21 2019-01-17 1.900 444,412 -37,500 0.08% 844,383
2019-01-18 2019-01-16 1.930 481,912 +52,500 0.09% 930,090
2019-01-17 2019-01-15 2.600 429,412 +16,500 0.08% 1,116,471
2019-01-11 2019-01-09 3.400 412,912 +15,000 0.08% 1,403,901
2018-12-27 2018-12-20 4.400 397,912 +1,500 0.08% 1,750,813
2018-12-19 2018-12-17 4.400 396,412 +3,000 0.08% 1,744,213
2018-12-14 2018-12-12 4.000 393,412 +15,000 0.08% 1,573,648
2018-12-05 2018-12-03 4.150 378,412 +13,500 0.07% 1,570,410
2018-11-30 2018-11-28 4.200 364,912 +27,000 0.07% 1,532,630
2018-11-26 2018-11-22 4.700 337,912 +42,000 0.06% 1,588,186
2018-11-15 2018-11-13 4.700 295,912 +7,500 0.06% 1,390,786
2018-09-27 2018-09-24 6.100 288,412 +34,500 0.06% 1,759,313
2018-09-26 2018-09-21 6.200 253,912 +45,000 0.05% 1,574,254
2018-09-14 2018-09-12 6.200 208,912 -1,500 0.04% 1,295,254
2018-08-22 2018-08-20 6.300 210,412 -3,000 0.04% 1,325,596
2018-08-21 2018-08-17 5.600 213,412 +3,000 0.04% 1,195,107
2018-08-16 2018-08-14 6.700 210,412 -1,500 0.04% 1,409,760
2018-08-14 2018-08-10 6.400 211,912 +1,500 0.04% 1,356,237
2018-08-10 2018-08-08 5.400 210,412 -500 0.04% 1,136,225
2018-07-09 2018-07-05 7.400 210,912 -15,000 0.04% 1,560,749
2018-06-13 2018-06-11 7.500 225,912 +33,000 0.04% 1,694,340
2018-05-24 2018-05-21 7.500 192,912 +4,500 0.04% 1,446,840
2018-05-18 2018-05-16 7.800 188,412 -1,500 0.04% 1,469,614
2018-05-09 2018-05-07 8.100 189,912 -3,000 0.04% 1,538,287
2018-04-30 2018-04-26 8.000 192,912 +1,500 0.04% 1,543,296
2018-04-25 2018-04-23 7.100 191,412 +3,000 0.04% 1,359,025
2018-04-23 2018-04-19 6.900 188,412 +1,500 0.04% 1,300,043
2018-04-20 2018-04-18 7.200 186,912 +8,760 0.04% 1,345,766
2018-04-16 2018-04-12 9.100 178,152 -1,500 0.04% 1,621,183
2018-04-12 2018-04-10 9.000 179,652 +6,000 0.04% 1,616,868
2018-04-11 2018-04-09 9.100 173,652 -4,560 0.03% 1,580,233
2018-04-03 2018-03-28 9.200 178,212 -1,500 0.04% 1,639,550
2018-03-29 2018-03-27 9.200 179,712 +4,500 0.04% 1,653,350
2018-03-20 2018-03-16 9.200 175,212 +3,000 0.03% 1,611,950
2018-03-01 2018-02-27 9.400 172,212 -1,500 0.03% 1,618,793
2018-02-27 2018-02-23 9.900 173,712 -1,500 0.03% 1,719,749
2018-02-23 2018-02-21 10.000 175,212 +1,500 0.03% 1,752,120
2018-02-13 2018-02-09 9.700 173,712 -4,000 0.03% 1,685,006
2018-02-12 2018-02-08 9.600 177,712 -22,500 0.04% 1,706,035
2018-02-09 2018-02-07 10.200 200,212 -9,100 0.04% 2,042,162
2018-02-08 2018-02-06 9.400 209,312 +28,500 0.04% 1,967,533
2018-02-07 2018-02-05 9.000 180,812 +7,500 0.04% 1,627,308
2018-02-06 2018-02-02 8.700 173,312 -2,400 0.03% 1,507,814
2018-02-05 2018-02-01 8.200 175,712 -3,000 0.04% 1,440,838
2018-02-02 2018-01-31 7.700 178,712 -1,500 0.04% 1,376,082
2018-01-31 2018-01-29 7.300 180,212 +1,500 0.04% 1,315,548
2018-01-30 2018-01-26 7.100 178,712 -1,500 0.04% 1,268,855
2018-01-29 2018-01-25 7.100 180,212 -600 0.04% 1,279,505
2018-01-26 2018-01-24 7.300 180,812 -3,000 0.04% 1,319,928
2018-01-25 2018-01-23 7.000 183,812 -20,550 0.04% 1,286,684
2018-01-19 2018-01-17 5.400 204,362 -200 0.04% 1,103,555
2018-01-17 2018-01-15 5.400 204,562 -1,100 0.04% 1,104,635
2018-01-11 2018-01-09 5.400 205,662 -6 0.04% 1,110,575
2018-01-10 2018-01-08 5.400 205,668 -5,994 0.04% 1,110,607
2018-01-09 2018-01-05 5.400 211,662 -196,500 0.04% 1,142,975
2018-01-08 2018-01-04 5.400 408,162 +3,000 0.08% 2,204,075
2017-12-29 2017-12-27 5.300 405,162 +9,000 0.08% 2,147,359
2017-12-15 2017-12-13 5.500 396,162 +7,500 0.08% 2,178,891
2017-12-14 2017-12-12 5.500 388,662 -25,500 0.08% 2,137,641
2017-12-13 2017-12-11 5.500 414,162 -150 0.08% 2,277,891
2017-11-30 2017-11-28 5.300 414,312 -3,000 0.08% 2,195,854
2017-11-29 2017-11-27 5.300 417,312 -6,000 0.08% 2,211,754
2017-11-23 2017-11-21 5.400 423,312 -3,000 0.08% 2,285,885
2017-11-22 2017-11-20 5.300 426,312 +7,500 0.08% 2,259,454
2017-11-20 2017-11-16 5.200 418,812 +13,500 0.08% 2,177,822
2017-11-17 2017-11-15 5.200 405,312 +16,500 0.08% 2,107,622
2017-11-16 2017-11-14 5.000 388,812 -43,500 0.08% 1,944,060
2017-11-14 2017-11-10 6.000 432,312 -19,500 0.09% 2,593,872
2017-11-13 2017-11-09 6.100 451,812 +4,500 0.09% 2,756,053
2017-11-10 2017-11-08 5.700 447,312 +10,500 0.09% 2,549,678
2017-11-09 2017-11-07 5.300 436,812 +3,000 0.09% 2,315,104
2017-11-06 2017-11-02 5.000 433,812 +13,500 0.09% 2,169,060
2017-11-03 2017-11-01 5.100 420,312 -4,500 0.08% 2,143,591
2017-11-02 2017-10-31 4.800 424,812 +13,500 0.08% 2,039,098
2017-10-26 2017-10-24 4.300 411,312 +18,000 0.08% 1,768,642
2017-10-25 2017-10-23 4.350 393,312 +3,000 0.08% 1,710,907
2017-10-23 2017-10-19 4.000 390,312 +7,500 0.08% 1,561,248
2017-10-20 2017-10-18 3.850 382,812 +4,500 0.08% 1,473,826
2017-10-12 2017-10-10 3.500 378,312 -31,500 0.08% 1,324,092
2017-10-09 2017-10-04 3.450 409,812 -100 0.08% 1,413,851
2017-09-28 2017-09-26 3.600 409,912 +6,000 0.08% 1,475,683
2017-09-27 2017-09-25 3.400 403,912 -12,000 0.08% 1,373,301
2017-09-26 2017-09-22 3.500 415,912 -12,000 0.08% 1,455,692
2017-09-25 2017-09-21 3.500 427,912 -3,000 0.09% 1,497,692
2017-09-20 2017-09-18 3.600 430,912 -10,500 0.09% 1,551,283
2017-09-19 2017-09-15 3.550 441,412 +3,000 0.09% 1,567,013
2017-09-18 2017-09-14 3.550 438,412 +3,000 0.09% 1,556,363
2017-09-15 2017-09-13 3.450 435,412 -6,000 0.09% 1,502,171
2017-09-12 2017-09-08 3.550 441,412 -1,000 0.09% 1,567,013
2017-09-08 2017-09-06 3.600 442,412 +10,500 0.09% 1,592,683
2017-09-07 2017-09-05 3.700 431,912 -42,000 0.09% 1,598,074
2017-09-05 2017-09-01 3.750 473,912 +4,500 0.09% 1,777,170
2017-08-31 2017-08-29 3.400 469,412 +18,000 0.09% 1,596,001
2017-08-25 2017-08-22 3.550 451,412 +9,000 0.09% 1,602,513
2017-08-21 2017-08-17 3.600 442,412 +3,000 0.09% 1,592,683
2017-08-18 2017-08-16 3.650 439,412 +15,000 0.09% 1,603,854
2017-08-15 2017-08-11 3.750 424,412 +3,000 0.08% 1,591,545
2017-08-14 2017-08-10 3.900 421,412 -3,000 0.08% 1,643,507
2017-08-11 2017-08-09 3.800 424,412 +18,000 0.08% 1,612,766
2017-08-04 2017-08-02 4.100 406,412 -4,500 0.08% 1,666,289
2017-08-02 2017-07-31 4.200 410,912 -66,000 0.08% 1,725,830
2017-08-01 2017-07-28 4.350 476,912 +3,000 0.10% 2,074,567
2017-07-31 2017-07-27 4.250 473,912 +49,500 0.09% 2,014,126
2017-07-25 2017-07-21 3.700 424,412 +39,000 0.08% 1,570,324
2017-07-20 2017-07-18 4.850 385,412 +1,500 0.08% 1,869,248
2017-07-19 2017-07-17 4.950 383,912 +10,500 0.08% 1,900,364
2017-07-18 2017-07-14 4.800 373,412 +3,000 0.07% 1,792,378
2017-07-17 2017-07-13 4.600 370,412 -15,000 0.07% 1,703,895
2017-07-14 2017-07-12 4.400 385,412 -1,500 0.08% 1,695,813
2017-07-13 2017-07-11 4.550 386,912 -16,500 0.08% 1,760,450
2017-07-12 2017-07-10 4.450 403,412 +16,500 0.08% 1,795,183
2017-07-11 2017-07-07 4.800 386,912 -117,000 0.08% 1,857,178
2017-07-10 2017-07-06 3.850 503,912 +78,000 0.10% 1,940,061
2017-07-04 2017-06-30 3.200 425,912 -9,000 0.08% 1,362,918
2017-06-30 2017-06-28 3.150 434,912 -3,000 0.10% 1,369,973
2017-06-29 2017-06-27 3.250 437,912 -108,000 0.10% 1,423,214
2017-06-28 2017-06-26 3.500 545,912 -13,500 0.13% 1,910,692
2017-06-27 2017-06-23 3.550 559,412 +10,500 0.13% 1,985,913
2017-06-23 2017-06-21 3.500 548,912 -1,500 0.13% 1,921,192
2017-06-22 2017-06-20 3.800 550,412 +9,000 0.13% 2,091,566
2017-06-21 2017-06-19 3.950 541,412 +133,500 0.12% 2,138,577
2017-06-20 2017-06-16 3.800 407,912 +6,000 0.09% 1,550,066
2017-06-16 2017-06-14 3.850 401,912 +45,000 0.09% 1,547,361
2017-06-15 2017-06-13 3.900 356,912 +94,500 0.08% 1,391,957
2017-06-14 2017-06-12 3.400 262,412 +10,500 0.06% 892,201
2017-06-13 2017-06-09 3.650 251,912 -177,000 0.06% 919,479
2017-06-12 2017-06-08 3.450 428,912 +6,000 0.10% 1,479,746
2017-06-09 2017-06-07 2.420 422,912 +32,900 0.10% 1,023,447
2017-06-08 2017-06-06 2.360 390,012 +106,500 0.09% 920,428
2017-06-07 2017-06-05 2.800 283,512 +21,000 0.06% 793,834
2017-06-06 2017-06-02 3.000 262,512 -36,000 0.06% 787,536
2017-06-05 2017-06-01 3.000 298,512 +33,000 0.07% 895,536
2017-06-02 2017-05-31 2.900 265,512 +10,500 0.06% 769,985
2017-06-01 2017-05-29 5.600 255,012 +4,500 0.06% 1,428,067
2017-05-26 2017-05-24 6.800 250,512 +9,000 0.06% 1,703,482
2017-05-25 2017-05-23 6.900 241,512 +16,500 0.06% 1,666,433
2017-05-24 2017-05-22 7.000 225,012 -13,000 0.05% 1,575,084
2017-05-22 2017-05-18 6.800 238,012 -9,000 0.05% 1,618,482
2017-05-19 2017-05-17 6.500 247,012 -3,000 0.06% 1,605,578
2017-05-18 2017-05-16 5.700 250,012 +7,500 0.06% 1,425,068
2017-05-17 2017-05-15 5.700 242,512 +6,000 0.06% 1,382,318
2017-05-16 2017-05-12 6.000 236,512 +7,500 0.05% 1,419,072
2017-05-15 2017-05-11 5.900 229,012 +13,500 0.05% 1,351,171
2017-05-12 2017-05-10 6.000 215,512 +4,500 0.05% 1,293,072
2017-05-11 2017-05-09 5.900 211,012 -16,680 0.05% 1,244,971
2017-05-10 2017-05-08 6.100 227,692 +9,000 0.05% 1,388,921
2017-05-09 2017-05-05 5.500 218,692 -1,500 0.05% 1,202,806
2017-05-08 2017-05-04 5.300 220,192 +18,000 0.05% 1,167,018
2017-05-05 2017-05-02 4.600 202,192 -12,000 0.05% 930,083
2017-05-02 2017-04-27 4.550 214,192 +3,000 0.05% 974,574
2017-04-25 2017-04-21 4.500 211,192 +9,000 0.05% 950,364
2017-04-21 2017-04-19 4.550 202,192 -4,500 0.05% 919,974
2017-04-20 2017-04-18 4.550 206,692 -4,500 0.05% 940,449
2017-04-19 2017-04-13 3.950 211,192 +7,500 0.05% 834,208
2017-04-18 2017-04-12 3.650 203,692 -12,000 0.05% 743,476
2017-04-13 2017-04-11 3.900 215,692 +15,000 0.05% 841,199
2017-04-12 2017-04-10 3.500 200,692 +18,000 0.05% 702,422
2017-04-11 2017-04-07 3.050 182,692 -3,000 0.04% 557,211
2017-04-10 2017-04-06 2.950 185,692 -15,000 0.04% 547,791
2017-04-07 2017-04-05 2.900 200,692 -21,000 0.05% 582,007
2017-04-06 2017-04-03 2.900 221,692 +6,000 0.05% 642,907
2017-03-27 2017-03-23 2.900 215,692 +18,000 0.05% 625,507
2017-03-23 2017-03-21 2.490 197,692 -6,000 0.05% 492,253
2017-03-20 2017-03-16 2.480 203,692 -3,000 0.05% 505,156
2017-03-14 2017-03-10 2.380 206,692 -27,000 0.05% 491,927
2017-03-10 2017-03-08 2.430 233,692 -76,500 0.05% 567,872
2017-03-09 2017-03-07 2.420 310,192 -60,000 0.07% 750,665
2017-03-08 2017-03-06 2.370 370,192 +24,000 0.08% 877,355
2017-03-03 2017-03-01 2.290 346,192 -1,500 0.08% 792,780
2017-03-01 2017-02-27 2.290 347,692 -15,000 0.08% 796,215
2017-02-28 2017-02-24 2.290 362,692 -9,000 0.08% 830,565
2017-02-27 2017-02-23 2.280 371,692 -15,000 0.09% 847,458
2017-02-24 2017-02-22 2.310 386,692 -1,500 0.09% 893,259
2017-02-20 2017-02-16 2.230 388,192 -19,500 0.09% 865,668
2017-02-17 2017-02-15 2.150 407,692 -4,500 0.09% 876,538
2017-02-03 2017-02-01 1.880 412,192 +6,000 0.09% 774,921
2017-02-02 2017-01-27 1.930 406,192 -2,840 0.09% 783,951
2017-01-24 2017-01-20 1.870 409,032 +6,000 0.09% 764,890
2017-01-23 2017-01-19 1.880 403,032 +3,000 0.09% 757,700
2017-01-13 2017-01-11 1.920 400,032 +3,000 0.09% 768,061
2016-12-28 2016-12-22 1.970 397,032 -3,000 0.09% 782,153
2016-12-23 2016-12-21 2.000 400,032 +3,000 0.09% 800,064
2016-12-22 2016-12-20 2.000 397,032 -30,000 0.09% 794,064
2016-12-19 2016-12-15 2.000 427,032 +30,000 0.10% 854,064
2016-12-12 2016-12-08 2.080 397,032 +15,000 0.09% 825,827
2016-12-09 2016-12-07 2.210 382,032 -9,000 0.09% 844,291
2016-12-07 2016-12-05 2.240 391,032 +1,500 0.09% 875,912
2016-12-06 2016-12-02 2.310 389,532 +3,000 0.09% 899,819
2016-12-05 2016-12-01 2.280 386,532 +30,000 0.09% 881,293
2016-12-02 2016-11-30 2.330 356,532 -78,000 0.08% 830,720
2016-11-30 2016-11-28 2.380 434,532 -24,000 0.10% 1,034,186
2016-11-25 2016-11-23 2.450 458,532 -61,500 0.10% 1,123,403
2016-11-24 2016-11-22 2.380 520,032 -15,000 0.12% 1,237,676
2016-11-23 2016-11-21 2.350 535,032 -7,500 0.12% 1,257,325
2016-11-22 2016-11-18 2.360 542,532 +12,000 0.12% 1,280,376
2016-11-21 2016-11-17 2.370 530,532 +1,500 0.12% 1,257,361
2016-11-18 2016-11-16 2.400 529,032 +12,000 0.12% 1,269,677
2016-11-17 2016-11-15 2.300 517,032 -21,000 0.12% 1,189,174
2016-11-15 2016-11-11 2.460 538,032 +6,000 0.12% 1,323,559
2016-11-14 2016-11-10 2.490 532,032 -66,000 0.12% 1,324,760
2016-11-11 2016-11-09 2.420 598,032 +34,500 0.14% 1,447,237
2016-11-10 2016-11-08 2.380 563,532 -6,000 0.13% 1,341,206
2016-11-09 2016-11-07 2.380 569,532 -48,000 0.13% 1,355,486
2016-11-08 2016-11-04 2.200 617,532 -31,500 0.14% 1,358,570
2016-11-07 2016-11-03 2.070 649,032 -7,500 0.15% 1,343,496
2016-11-04 2016-11-02 1.960 656,532 +6,000 0.15% 1,286,803
2016-11-02 2016-10-31 2.040 650,532 +7,500 0.15% 1,327,085
2016-11-01 2016-10-28 1.970 643,032 -9,103 0.15% 1,266,773
2016-10-31 2016-10-27 2.010 652,135 -10,500 0.15% 1,310,791
2016-10-28 2016-10-26 2.080 662,635 +42,000 0.15% 1,378,281
2016-10-27 2016-10-25 1.980 620,635 +28,500 0.14% 1,228,857
2016-10-26 2016-10-24 2.070 592,135 -6,000 0.14% 1,225,719
2016-10-25 2016-10-20 2.140 598,135 +237,000 0.14% 1,280,009
2016-10-24 2016-10-19 1.920 361,135 +46,500 0.08% 693,379
2016-10-19 2016-10-17 1.820 314,635 -10,540 0.07% 572,636
2016-10-18 2016-10-14 2.020 325,175 +10,500 0.07% 656,854
2016-10-17 2016-10-13 1.960 314,675 -15,000 0.07% 616,763
2016-10-12 2016-10-07 2.150 329,675 +5,995 0.08% 708,801
2016-10-06 2016-10-04 2.100 323,680 -30,000 0.07% 679,728
2016-10-05 2016-10-03 2.190 353,680 -4,500 0.08% 774,559
2016-10-04 2016-09-30 2.220 358,180 -52,500 0.08% 795,160
2016-10-03 2016-09-29 2.250 410,680 -3,000 0.09% 924,030
2016-09-29 2016-09-27 2.280 413,680 -900 0.09% 943,190
2016-09-28 2016-09-26 2.270 414,580 -60,000 0.09% 941,097
2016-09-27 2016-09-23 2.430 474,580 -6,000 0.11% 1,153,229
2016-09-26 2016-09-22 2.450 480,580 +6,000 0.11% 1,177,421
2016-09-19 2016-09-14 2.170 474,580 -12,000 0.11% 1,029,839
2016-09-15 2016-09-13 2.180 486,580 -200 0.11% 1,060,744
2016-09-14 2016-09-12 2.240 486,780 -1,500 0.11% 1,090,387
2016-09-13 2016-09-09 2.270 488,280 -55,500 0.11% 1,108,396
2016-09-12 2016-09-08 2.400 543,780 -30,000 0.12% 1,305,072
2016-09-09 2016-09-07 2.360 573,780 -6,000 0.13% 1,354,121
2016-09-08 2016-09-06 2.500 579,780 +76,020 0.13% 1,449,450
2016-09-07 2016-09-05 2.240 503,760 +91,500 0.12% 1,128,422
2016-09-06 2016-09-02 1.920 412,260 +67,500 0.09% 791,539
2016-09-05 2016-09-01 1.880 344,760 -118,500 0.08% 648,149
2016-08-29 2016-08-25 1.680 463,260 +198,000 0.11% 778,277
2016-08-26 2016-08-24 1.590 265,260 -24,000 0.06% 421,763
2016-08-11 2016-08-09 1.500 289,260 -25,500 0.07% 433,890
2016-07-22 2016-07-20 1.430 314,760 -300 0.07% 450,107
2016-07-19 2016-07-15 1.500 315,060 -1,000 0.07% 472,590
2016-06-17 2016-06-15 1.420 316,060 -3,000 0.07% 448,805
2016-05-10 2016-05-06 1.700 319,060 -9,000 0.07% 542,402
2016-04-28 2016-04-26 1.720 328,060 +12,000 0.08% 564,263
2016-04-26 2016-04-22 1.730 316,060 +12,000 0.07% 546,784
2016-04-25 2016-04-21 1.770 304,060 +22,500 0.07% 538,186
2016-04-22 2016-04-20 1.800 281,560 +12,000 0.06% 506,808
2016-04-20 2016-04-18 1.870 269,560 -18,000 0.06% 504,077
2016-04-19 2016-04-15 1.810 287,560 -27,000 0.07% 520,484
2016-04-18 2016-04-14 1.680 314,560 +21,000 0.07% 528,461
2016-04-15 2016-04-13 1.650 293,560 +15,000 0.07% 484,374
2016-04-07 2016-04-05 1.740 278,560 +19,500 0.06% 484,694
2016-04-06 2016-04-01 1.750 259,060 +10,500 0.06% 453,355
2016-03-17 2016-03-15 2.070 248,560 -10,500 0.06% 514,519
2016-03-07 2016-03-03 2.200 259,060 -25,500 0.06% 569,932
2016-03-04 2016-03-02 2.130 284,560 +15,000 0.07% 606,113
2016-03-03 2016-03-01 2.270 269,560 +27,000 0.06% 611,901
2016-03-02 2016-02-29 2.390 242,560 +14,460 0.06% 579,718
2016-02-26 2016-02-24 2.200 228,100 -18,000 0.05% 501,820
2016-02-25 2016-02-23 1.990 246,100 -18,000 0.06% 489,739
2016-02-24 2016-02-22 1.870 264,100 -10,000 0.06% 493,867
2016-02-23 2016-02-19 1.830 274,100 -72,500 0.06% 501,603
2016-02-19 2016-02-17 1.630 346,600 -160 0.08% 564,958
2016-02-17 2016-02-15 1.540 346,760 +1,500 0.08% 534,010
2016-02-01 2016-01-28 1.450 345,260 +6,000 0.08% 500,627
2016-01-27 2016-01-25 1.600 339,260 +56,500 0.08% 542,816
2016-01-15 2016-01-13 1.500 282,760 +7,500 0.39% 424,140
2016-01-14 2016-01-12 1.490 275,260 -120 0.38% 410,137
2016-01-11 2016-01-07 1.540 275,380 +10,000 0.38% 424,085
2016-01-08 2016-01-06 1.540 265,380 +25,500 0.36% 408,685
2016-01-07 2016-01-05 1.650 239,880 +11,000 0.33% 395,802
2015-12-30 2015-12-28 1.950 228,880 +10,500 0.31% 446,316
2015-12-29 2015-12-24 2.100 218,380 -18,000 0.30% 458,598
2015-12-23 2015-12-21 1.523 236,380 -16,000 0.32% 360,086
2015-12-22 2015-12-18 1.424 252,380 -102,167 0.35% 359,307
2015-12-18 2015-12-16 1.438 354,547 +14,048 0.35% 509,808
2015-12-07 2015-12-03 1.474 340,499 -702 0.33% 501,727
2015-12-02 2015-11-30 1.352 341,201 -14,049 0.33% 461,472
2015-11-30 2015-11-26 1.367 355,250 -14,048 0.35% 485,530
2015-11-25 2015-11-23 1.417 369,298 -14,750 0.36% 523,132
2015-11-24 2015-11-20 1.452 384,048 -2,107 0.38% 557,695
2015-11-23 2015-11-19 1.509 386,155 +12,643 0.38% 582,745
2015-11-20 2015-11-18 1.616 373,512 +29,501 0.37% 603,548
2015-11-18 2015-11-16 1.701 344,011 +16,858 0.34% 585,263
2015-11-17 2015-11-13 1.780 327,153 -16,858 0.32% 582,200
2015-11-05 2015-11-03 2.705 344,011 +16,858 0.34% 930,544
2015-10-15 2015-10-13 2.883 327,153 +4,214 0.32% 943,164
2015-10-12 2015-10-08 2.741 322,939 -7,024 0.32% 885,039
2015-09-21 2015-09-17 2.527 329,963 -12,643 0.32% 833,825
2015-09-10 2015-09-08 2.634 342,606 +4,214 0.34% 902,356
2015-09-01 2015-08-28 2.812 338,392 +8,429 0.33% 951,477
2015-08-26 2015-08-24 2.812 329,963 +7,024 0.32% 927,777
2015-08-25 2015-08-21 3.203 322,939 -14,048 0.32% 1,034,461
2015-08-24 2015-08-20 3.346 336,987 -140 0.33% 1,127,437
2015-08-19 2015-08-17 3.915 337,127 -703 0.33% 1,319,889
2015-08-06 2015-08-04 3.630 337,830 -8,429 0.33% 1,226,449
2015-08-04 2015-07-31 3.702 346,259 -1,405 0.34% 1,281,698
2015-07-31 2015-07-29 3.915 347,664 +4,215 0.34% 1,361,142
2015-07-30 2015-07-28 3.986 343,449 -14,048 0.34% 1,369,088
2015-07-28 2015-07-24 4.200 357,497 +19,667 0.35% 1,501,432
2015-07-23 2015-07-21 4.769 337,830 +1,405 0.33% 1,611,218
2015-07-22 2015-07-20 4.698 336,425 -2,810 0.33% 1,580,569
2015-07-21 2015-07-17 4.769 339,235 -161,553 0.33% 1,617,918
2015-07-17 2015-07-15 4.485 500,788 -4,215 0.49% 2,245,824
2015-07-16 2015-07-14 4.556 505,003 -4,214 0.49% 2,300,674
2015-07-15 2015-07-13 4.840 509,217 +25,287 0.50% 2,464,864
2015-07-14 2015-07-10 4.485 483,930 +9,833 0.47% 2,170,223
2015-07-13 2015-07-09 3.702 474,097 -2,809 0.46% 1,754,897
2015-07-09 2015-07-07 3.773 476,906 +2,107 0.47% 1,799,243
2015-07-07 2015-07-03 4.698 474,799 -40,740 0.46% 2,230,668
2015-07-06 2015-07-02 5.268 515,539 +8,429 0.50% 2,715,654
2015-07-02 2015-06-29 5.908 507,110 -7,726 0.50% 2,996,135
2015-06-30 2015-06-26 6.478 514,836 -2,810 0.50% 3,334,966
2015-06-29 2015-06-25 6.762 517,646 -25,287 0.51% 3,500,561
2015-06-25 2015-06-23 6.335 542,933 +28,097 0.53% 3,439,675
2015-06-24 2015-06-22 6.478 514,836 +11,238 0.50% 3,334,966
2015-06-23 2015-06-19 6.976 503,598 -3,442 0.49% 3,513,106
2015-06-22 2015-06-18 6.691 507,040 -4,917 0.50% 3,392,745
2015-06-19 2015-06-17 7.617 511,957 -18,824 0.50% 3,899,406
2015-06-18 2015-06-16 7.190 530,781 -49,169 0.52% 3,816,084
2015-06-17 2015-06-15 6.051 579,950 +123,765 0.57% 3,509,059
2015-06-15 2015-06-11 5.624 456,185 +5,619 0.67% 2,565,366
2015-06-12 2015-06-10 5.410 450,566 +2,107 0.66% 2,437,548
2015-06-11 2015-06-09 5.624 448,459 -4,917 0.66% 2,521,918
2015-06-10 2015-06-08 5.766 453,376 +534 0.67% 2,614,115
2015-06-09 2015-06-05 5.552 452,842 -8,148 0.66% 2,514,331
2015-06-05 2015-06-03 5.624 460,990 +49,450 0.68% 2,592,387
2015-06-04 2015-06-02 5.268 411,540 -24,585 0.60% 2,167,829
2015-06-03 2015-06-01 5.196 436,125 +10,958 0.64% 2,266,288
2015-06-02 2015-05-29 5.125 425,167 -17,420 0.62% 2,179,080
2015-05-28 2015-05-26 5.054 442,587 +9,553 0.65% 2,236,857
2015-05-27 2015-05-22 5.339 433,034 -84 0.64% 2,311,875
2015-05-26 2015-05-21 5.268 433,118 -4,917 0.64% 2,281,493
2015-05-21 2015-05-19 4.983 438,035 +4,355 0.64% 2,182,670
2015-05-20 2015-05-18 5.268 433,680 -86,396 0.64% 2,284,453
2015-05-19 2015-05-15 5.624 520,076 +1,124 0.76% 2,924,658
2015-05-18 2015-05-14 5.457 518,952 +3,652 0.76% 2,832,141
2015-05-15 2015-05-13 5.579 515,300 -93,575 0.76% 2,874,705
2015-05-14 2015-05-12 5.094 608,875 -8,226 0.76% 3,101,364
2015-05-13 2015-05-11 5.276 617,101 +1,992 0.77% 3,255,523
2015-05-12 2015-05-08 5.457 615,109 -1,649 0.77% 3,356,911
2015-05-11 2015-05-07 5.457 616,758 +5,277 0.77% 3,365,910
2015-05-08 2015-05-06 5.943 611,481 +10,785 0.76% 3,633,744
2015-05-07 2015-05-05 6.064 600,696 +5,278 0.75% 3,642,504
2015-05-06 2015-05-04 6.246 595,418 +154,028 0.74% 3,718,814
2015-05-05 2015-04-30 6.064 441,390 -22,923 0.55% 2,676,503
2015-05-04 2015-04-29 5.761 464,313 -20,119 0.58% 2,674,728
2015-04-30 2015-04-28 5.457 484,432 +28,200 0.61% 2,643,751
2015-04-29 2015-04-27 5.761 456,232 -19,789 0.57% 2,628,177
2015-04-28 2015-04-24 5.943 476,021 +18,140 0.59% 2,828,769
2015-04-27 2015-04-23 5.457 457,881 -21,109 0.57% 2,498,851
2015-04-24 2015-04-22 5.154 478,990 +2,309 0.60% 2,468,827
2015-04-23 2015-04-21 4.730 476,681 +9,070 0.60% 2,254,591
2015-04-22 2015-04-20 4.851 467,611 +4,123 0.58% 2,268,402
2015-04-21 2015-04-17 4.972 463,488 -990 0.58% 2,304,611
2015-04-20 2015-04-16 5.094 464,478 -5,936 0.58% 2,365,863
2015-04-17 2015-04-15 4.972 470,414 -5,937 0.59% 2,339,049
2015-04-15 2015-04-13 4.790 476,351 -9,796 0.60% 2,281,915
2015-04-14 2015-04-10 4.184 486,147 +8,246 0.61% 2,034,052
2015-04-13 2015-04-09 4.063 477,901 -495 0.60% 1,941,592
2015-04-10 2015-04-08 4.123 478,396 -4,123 0.60% 1,972,612
2015-04-09 2015-04-02 4.305 482,519 +11,214 0.60% 2,077,390
2015-04-08 2015-04-01 4.487 471,305 -8,410 0.59% 2,114,847
2015-04-01 2015-03-30 5.518 479,715 +329 0.60% 2,647,097
2015-03-31 2015-03-27 5.518 479,386 +2,474 0.60% 2,645,282
2015-03-30 2015-03-26 5.457 476,912 -8,081 0.60% 2,602,711
2015-03-27 2015-03-25 5.518 484,993 +43,043 0.61% 2,676,222
2015-03-26 2015-03-24 5.336 441,950 +7,421 0.55% 2,358,311
2015-03-23 2015-03-19 6.003 434,529 +4,947 0.54% 2,608,550
2015-03-20 2015-03-18 5.761 429,582 +3,298 0.54% 2,474,657
2015-03-19 2015-03-17 5.882 426,284 +1,649 0.53% 2,507,356
2015-03-17 2015-03-13 6.367 424,635 -2,143 0.53% 2,703,649
2015-03-16 2015-03-12 6.973 426,778 -9,236 0.53% 2,976,083
2015-03-13 2015-03-11 5.457 436,014 +2,969 0.54% 2,379,514
2015-03-11 2015-03-09 5.276 433,045 -825 0.54% 2,284,533
2015-03-04 2015-03-02 6.246 433,870 -3,298 0.54% 2,709,830
2015-03-03 2015-02-27 6.306 437,168 +4,947 0.55% 2,756,938
2015-02-26 2015-02-24 6.246 432,221 +1,320 0.54% 2,699,531
2015-02-25 2015-02-23 6.367 430,901 -8,246 0.54% 2,743,545
2015-01-30 2015-01-28 8.004 439,147 -2,309 0.55% 3,515,030
2015-01-28 2015-01-26 7.944 441,456 +2,309 0.55% 3,506,743
2015-01-27 2015-01-23 8.125 439,147 +49,474 0.55% 3,568,289
2015-01-26 2015-01-22 8.125 389,673 +1,649 0.49% 3,166,288
2015-01-15 2015-01-13 8.914 388,024 -4,947 0.48% 3,458,766
2015-01-08 2015-01-06 8.914 392,971 +2,309 0.49% 3,502,862
2015-01-05 2014-12-31 9.460 390,662 -5,278 0.49% 3,695,481
2015-01-02 2014-12-29 8.489 395,940 +3,299 0.49% 3,361,264
2014-12-19 2014-12-17 9.338 392,641 +1,649 0.49% 3,666,584
2014-12-12 2014-12-10 9.156 390,992 +1,649 0.49% 3,580,058
2014-12-10 2014-12-08 9.702 389,343 +32,982 0.49% 3,777,440
2014-12-05 2014-12-03 9.460 356,361 +1,650 0.45% 3,371,010
2014-11-24 2014-11-20 10.066 354,711 +5,607 0.44% 3,570,491
2014-11-18 2014-11-14 10.672 349,104 -132 0.44% 3,725,742
2014-11-13 2014-11-11 10.915 349,236 +1,649 0.44% 3,811,858
2014-11-10 2014-11-06 10.794 347,587 -3,298 0.43% 3,751,706
2014-11-05 2014-11-03 10.369 350,885 -165 0.44% 3,638,364
2014-11-03 2014-10-30 10.430 351,050 +165 0.44% 3,661,362
2014-10-31 2014-10-29 10.066 350,885 -7,751 0.44% 3,531,979
2014-10-24 2014-10-22 9.884 358,636 -165 0.45% 3,544,759
2014-10-23 2014-10-21 9.945 358,801 -660 0.45% 3,568,147
2014-10-21 2014-10-17 9.702 359,461 -1,649 0.45% 3,487,522
2014-10-20 2014-10-16 9.763 361,110 +2,803 0.45% 3,525,418
2014-10-17 2014-10-15 10.187 358,307 -1,154 0.45% 3,650,142
2014-10-16 2014-10-14 10.187 359,461 +6,432 0.45% 3,661,899
2014-10-15 2014-10-13 10.066 353,029 -1,485 0.44% 3,553,561
2014-10-08 2014-10-06 10.187 354,514 +495 0.44% 3,611,502
2014-10-07 2014-10-03 9.884 354,019 +1,649 0.44% 3,499,125
2014-10-03 2014-09-29 10.248 352,370 +3,299 0.44% 3,611,028
2014-09-24 2014-09-22 11.097 349,071 -3,793 0.44% 3,873,558
2014-09-23 2014-09-19 11.461 352,864 +43,207 0.44% 4,044,030
2014-09-22 2014-09-18 11.157 309,657 +165 0.39% 3,454,968
2014-09-18 2014-09-16 10.490 309,492 +16,491 0.39% 3,246,690
2014-09-15 2014-09-11 10.490 293,001 +1,649 0.37% 3,073,693
2014-09-10 2014-09-05 10.794 291,352 -3,958 0.36% 3,144,729
2014-09-08 2014-09-04 10.248 295,310 +3,628 0.37% 3,026,287
2014-09-04 2014-09-02 10.430 291,682 +3,299 0.36% 3,042,169
2014-08-27 2014-08-25 11.036 288,383 +4,287 0.36% 3,182,631
2014-08-25 2014-08-21 10.975 284,096 +9,895 0.36% 3,118,092
2014-08-20 2014-08-18 11.097 274,201 +3,298 0.34% 3,042,744
2014-08-19 2014-08-15 11.218 270,903 -165 0.34% 3,039,001
2014-08-18 2014-08-14 11.279 271,068 -1,814 0.34% 3,057,289
2014-08-15 2014-08-13 10.794 272,882 +5,278 0.34% 2,945,372
2014-08-14 2014-08-12 10.975 267,604 +1,649 0.33% 2,937,084
2014-08-13 2014-08-11 11.036 265,955 +1,649 0.33% 2,935,113
2014-08-12 2014-08-08 11.157 264,306 +824 0.33% 2,948,968
2014-08-11 2014-08-07 11.218 263,482 +1,979 0.33% 2,955,752
2014-08-08 2014-08-06 11.279 261,503 -2,144 0.33% 2,949,408
2014-08-07 2014-08-05 11.521 263,647 +4,948 0.33% 3,037,538
2014-08-06 2014-08-04 11.643 258,699 +6,926 0.32% 3,011,905
2014-08-01 2014-07-30 12.188 251,773 -1,649 0.31% 3,068,672
2014-07-31 2014-07-29 12.249 253,422 +165 0.32% 3,104,137
2014-07-29 2014-07-25 11.824 253,257 +165 0.32% 2,994,617
2014-07-28 2014-07-24 11.824 253,092 -2,474 0.32% 2,992,666
2014-07-25 2014-07-23 11.764 255,566 -30,344 0.32% 3,006,423
2014-07-24 2014-07-22 11.764 285,910 -8,575 0.36% 3,363,383
2014-07-23 2014-07-21 11.824 294,485 +4,947 0.37% 3,482,114
2014-07-22 2014-07-18 12.006 289,538 +330 0.36% 3,476,290
2014-07-15 2014-07-11 12.128 289,208 +330 0.36% 3,507,402
2014-07-14 2014-07-10 12.067 288,878 +4,947 0.36% 3,485,883
2014-07-11 2014-07-09 12.188 283,931 -330 0.35% 3,460,622
2014-07-10 2014-07-08 11.885 284,261 +27,211 0.36% 3,378,459
2014-07-09 2014-07-07 12.249 257,050 -3,298 0.32% 3,148,576
2014-07-08 2014-07-04 12.552 260,348 +2,473 0.33% 3,267,908
2014-07-07 2014-07-03 12.613 257,875 +330 0.32% 3,252,504
2014-07-04 2014-07-02 12.370 257,545 +8,246 0.32% 3,185,874
2014-07-03 2014-06-30 12.491 249,299 -1,649 0.31% 3,114,103
2014-06-27 2014-06-25 12.734 250,948 -495 0.31% 3,195,570
2014-06-20 2014-06-18 13.280 251,443 -330 0.31% 3,339,096
2014-06-19 2014-06-17 13.280 251,773 +10,884 0.31% 3,343,478
2014-06-18 2014-06-16 14.250 240,889 +4,948 0.30% 3,432,654
2014-06-17 2014-06-13 14.129 235,941 +42,877 0.29% 3,333,532
2014-06-13 2014-06-11 13.522 193,064 -5,772 0.24% 2,610,667
2014-06-12 2014-06-10 12.916 198,836 +4,123 0.25% 2,568,147
2014-06-11 2014-06-09 12.431 194,713 -132 0.24% 2,420,439
2014-06-10 2014-06-06 12.249 194,845 +6,267 0.24% 2,386,634
2014-06-09 2014-06-05 11.824 188,578 +1,649 0.24% 2,229,826
2014-06-06 2014-06-04 11.461 186,929 +2,803 0.23% 2,142,317
2014-06-05 2014-06-03 11.643 184,126 -9,894 0.23% 2,143,688
2014-05-28 2014-05-26 10.733 194,020 +330 0.24% 2,082,404
2014-05-27 2014-05-23 10.794 193,690 +2,143 0.24% 2,090,607
2014-05-21 2014-05-19 10.915 191,547 +1,979 0.24% 2,090,707
2014-05-09 2014-05-07 11.339 189,568 -4,122 0.24% 2,149,571
2014-05-08 2014-05-05 11.339 193,690 -1,650 0.24% 2,196,312
2014-05-05 2014-04-30 11.703 195,340 -659 0.24% 2,286,092
2014-05-02 2014-04-29 11.764 195,999 +330 0.24% 2,305,690
2014-04-30 2014-04-28 12.431 195,669 +4,287 0.24% 2,432,322
2014-04-29 2014-04-25 12.734 191,382 +37,600 0.24% 2,437,057
2014-04-10 2014-04-08 14.796 153,782 -98 0.22% 2,275,310
2014-04-09 2014-04-07 14.917 153,880 -11,544 0.22% 2,295,422
2014-04-08 2014-04-04 15.766 165,424 +12,038 0.24% 2,608,057
2014-04-02 2014-03-31 15.099 153,386 -494 0.22% 2,315,956
2014-03-24 2014-03-20 15.160 153,880 -3,299 0.22% 2,332,746
2014-03-19 2014-03-17 15.160 157,179 -3,298 0.23% 2,382,757
2014-03-17 2014-03-13 14.614 160,477 -1,154 0.23% 2,345,174
2014-03-14 2014-03-12 14.917 161,631 +9,894 0.24% 2,411,043
2014-03-12 2014-03-10 15.463 151,737 +165 0.22% 2,346,264
2014-03-10 2014-03-06 15.160 151,572 -4,782 0.22% 2,297,758
2014-03-05 2014-03-03 14.796 156,354 -1,650 0.23% 2,313,364
2014-03-03 2014-02-27 14.250 158,004 -2,474 0.23% 2,251,548
2014-02-26 2014-02-24 14.614 160,478 +12,369 0.23% 2,345,189
2014-02-25 2014-02-21 14.674 148,109 -5,113 0.22% 2,173,412
2014-02-24 2014-02-20 14.007 153,222 +4,948 0.22% 2,146,240
2014-02-07 2014-02-05 15.160 148,274 +3,298 0.22% 2,247,762
2014-02-06 2014-02-04 15.766 144,976 +3,133 0.21% 2,285,676
2014-02-05 2014-01-30 15.463 141,843 -7,421 0.21% 2,193,276
2014-01-28 2014-01-24 12.491 149,264 -3,298 0.22% 1,864,522
2014-01-22 2014-01-20 12.431 152,562 -1,649 0.22% 1,896,468
2014-01-21 2014-01-17 12.552 154,211 -2,474 0.22% 1,935,668
2014-01-20 2014-01-16 12.249 156,685 -12,368 0.23% 1,919,217
2014-01-16 2014-01-14 12.370 169,053 +11,544 0.25% 2,091,213
2014-01-15 2014-01-13 11.703 157,509 +824 0.23% 1,843,351
2014-01-14 2014-01-10 11.885 156,685 -495 0.23% 1,862,210
2014-01-10 2014-01-08 12.310 157,180 -10,224 0.23% 1,934,811
2014-01-08 2014-01-06 12.552 167,404 -990 0.24% 2,101,268
2014-01-07 2014-01-03 12.552 168,394 -659 0.24% 2,113,694
2014-01-06 2014-01-02 12.491 169,053 -5,937 0.25% 2,111,715
2014-01-03 2013-12-31 12.491 174,990 -5,607 0.25% 2,185,877
2014-01-02 2013-12-27 12.734 180,597 +2,473 0.26% 2,299,721
2013-12-27 2013-12-20 12.734 178,124 -69,263 0.26% 2,268,229
2013-12-20 2013-12-18 13.280 247,387 +1,649 0.36% 3,285,233
2013-12-18 2013-12-16 13.280 245,738 -12,038 0.36% 3,263,335
2013-12-17 2013-12-13 12.310 257,776 -11,050 0.37% 3,173,100
2013-12-13 2013-12-11 12.977 268,826 -2,144 0.39% 3,488,432
2013-12-11 2013-12-09 13.340 270,970 -3,298 0.39% 3,614,840
2013-12-10 2013-12-06 13.462 274,268 -4,947 0.40% 3,692,099
2013-12-09 2013-12-05 13.644 279,215 +1,319 0.41% 3,809,487
2013-12-03 2013-11-29 12.977 277,896 +1,352 0.40% 3,606,129
2013-11-29 2013-11-27 12.977 276,544 +3,299 0.40% 3,588,585
2013-11-27 2013-11-25 13.037 273,245 +1,649 0.40% 3,562,345
2013-11-26 2013-11-22 13.098 271,596 +13,193 0.39% 3,557,315
2013-11-25 2013-11-21 13.158 258,403 +824 0.38% 3,400,185
2013-11-18 2013-11-14 13.219 257,579 -3,298 0.37% 3,404,961
2013-11-12 2013-11-08 13.340 260,877 +3,298 0.38% 3,480,196
2013-11-04 2013-10-31 13.947 257,579 +2,540 0.37% 3,592,390
2013-10-31 2013-10-29 13.462 255,039 +1,649 0.37% 3,433,245
2013-10-30 2013-10-28 13.947 253,390 -4,947 0.37% 3,533,968
2013-10-25 2013-10-23 13.765 258,337 -4,618 0.38% 3,555,967
2013-10-24 2013-10-22 14.068 262,955 -6,596 0.38% 3,699,258
2013-10-23 2013-10-21 13.037 269,551 +3,298 0.39% 3,514,185
2013-10-22 2013-10-18 13.158 266,253 +30,674 0.39% 3,503,479
2013-10-21 2013-10-17 13.098 235,579 +1,649 0.34% 3,085,571
2013-10-18 2013-10-16 13.219 233,930 +26,386 0.34% 3,092,343
2013-10-17 2013-10-15 13.462 207,544 +11,709 0.30% 2,793,884
2013-10-16 2013-10-11 13.340 195,835 +22,098 0.28% 2,612,512
2013-10-15 2013-10-10 14.129 173,737 +20,779 0.26% 2,454,672
2013-10-07 2013-10-03 12.734 152,958 +1,649 0.23% 1,947,766
2013-10-04 2013-10-02 13.522 151,309 +2,309 0.23% 2,046,044
2013-09-24 2013-09-19 14.856 149,000 +2,474 0.22% 2,213,592
2013-09-18 2013-09-16 14.189 146,526 -825 0.22% 2,079,102
2013-09-13 2013-09-11 14.068 147,351 -330 0.22% 2,072,938
2013-09-11 2013-09-09 14.311 147,681 -1,649 0.22% 2,113,401
2013-09-06 2013-09-04 14.189 149,330 +1,649 0.22% 2,118,889
2013-08-30 2013-08-28 14.311 147,681 +990 0.22% 2,113,401
2013-08-29 2013-08-27 14.856 146,691 -1,649 0.22% 2,179,289
2013-08-28 2013-08-26 14.250 148,340 -660 0.23% 2,113,836
2013-08-21 2013-08-19 16.372 149,000 -1,649 0.28% 2,439,469
2013-08-20 2013-08-16 16.372 150,649 +1,649 0.28% 2,466,467
2013-08-16 2013-08-13 16.069 149,000 -495 0.28% 2,394,293
2013-08-15 2013-08-12 15.463 149,495 +1,650 0.28% 2,311,597
2013-08-09 2013-08-07 15.160 147,845 -1,650 0.27% 2,241,258
2013-08-06 2013-08-02 15.160 149,495 -1,154 0.28% 2,266,271
2013-08-05 2013-08-01 15.463 150,649 -10,884 0.28% 2,329,441
2013-07-26 2013-07-24 12.006 161,533 -2,804 0.30% 1,939,419
2013-07-25 2013-07-23 12.249 164,337 -16,491 0.30% 2,012,945
2013-07-24 2013-07-22 12.310 180,828 -990 0.33% 2,225,907
2013-07-23 2013-07-19 13.522 181,818 +1,650 0.34% 2,458,595
2013-07-17 2013-07-15 14.917 180,168 -4,453 0.33% 2,687,559
2013-07-16 2013-07-12 14.129 184,621 +4,453 0.34% 2,608,448
2013-07-15 2013-07-11 13.825 180,168 +12,533 0.33% 2,490,908
2013-07-10 2013-07-08 13.462 167,635 -4,947 0.31% 2,256,643
2013-07-05 2013-07-03 14.735 172,582 -1,650 0.32% 2,543,004
2013-06-28 2013-06-26 15.463 174,232 +1,650 0.32% 2,694,098
2013-06-27 2013-06-25 14.432 172,582 -16,492 0.32% 2,490,679
2013-06-26 2013-06-24 15.038 189,074 +1,649 0.35% 2,843,340
2013-06-25 2013-06-21 16.675 187,425 +22,264 0.35% 3,125,399
2013-06-24 2013-06-20 17.585 165,161 -12,864 0.31% 2,904,362
2013-06-21 2013-06-19 16.979 178,025 +6,267 0.33% 3,022,625
2013-06-20 2013-06-18 17.585 171,758 +4,948 0.32% 3,020,370
2013-06-18 2013-06-14 15.766 166,810 +18,305 0.31% 2,629,909
2013-06-14 2013-06-11 15.160 148,505 +6,596 0.27% 2,251,263
2013-06-13 2013-06-10 16.372 141,909 -4,617 0.26% 2,323,373
2013-06-11 2013-06-07 17.888 146,526 +6,596 0.27% 2,621,090
2013-06-10 2013-06-06 19.101 139,930 +2,309 0.26% 2,672,801
2013-06-07 2013-06-05 19.707 137,621 -231 0.25% 2,712,148
2013-06-05 2013-06-03 19.404 137,852 +4,618 0.25% 2,674,905
2013-05-31 2013-05-29 20.011 133,234 +3,133 0.25% 2,666,087
2013-05-27 2013-05-23 20.617 130,101 +1,155 0.24% 2,682,284
2013-05-23 2013-05-21 22.133 128,946 +1,484 0.24% 2,853,948
2013-05-22 2013-05-20 21.223 127,462 +494 0.24% 2,705,167
2013-05-21 2013-05-16 21.223 126,968 +1,650 0.23% 2,694,682
2013-05-20 2013-05-15 21.223 125,318 +1,814 0.23% 2,659,664
2013-05-14 2013-05-10 20.314 123,504 +8,080 0.23% 2,508,829
2013-05-13 2013-05-09 21.527 115,424 -2,836 0.21% 2,484,676
2013-05-09 2013-05-07 19.404 118,260 -4,453 0.22% 2,294,738
2013-05-08 2013-05-06 19.101 122,713 +18,635 0.23% 2,343,939
2013-05-07 2013-05-03 19.707 104,078 +1,650 0.19% 2,051,103
2013-05-06 2013-05-02 19.101 102,428 -990 0.19% 1,956,476
2013-05-03 2013-04-30 19.101 103,418 +1,649 0.19% 1,975,386
2013-05-02 2013-04-29 18.495 101,769 -1,814 0.19% 1,882,178
2013-04-26 2013-04-24 19.404 103,583 +1,649 0.19% 2,009,943
2013-04-25 2013-04-23 17.585 101,934 -1,649 0.19% 1,792,513
2013-04-23 2013-04-19 16.979 103,583 -1,319 0.19% 1,758,700
2013-04-22 2013-04-18 17.282 104,902 +1,649 0.19% 1,812,900
2013-04-18 2013-04-16 17.585 103,253 -2,804 0.19% 1,815,708
2013-04-17 2013-04-15 16.979 106,057 +1,485 0.20% 1,800,705
2013-04-16 2013-04-12 15.463 104,572 -4,948 0.19% 1,616,966
2013-04-15 2013-04-11 15.463 109,520 +7,421 0.20% 1,693,475
2013-04-12 2013-04-10 16.675 102,099 +3,628 0.19% 1,702,548
2013-04-11 2013-04-09 14.917 98,471 -1,088 0.18% 1,468,888
2013-04-08 2013-04-03 12.431 99,559 -4,947 0.19% 1,237,598
2013-04-05 2013-04-02 12.006 104,506 -22,429 0.19% 1,254,734
2013-04-03 2013-03-28 11.703 126,935 -3,298 0.24% 1,485,539
2013-03-27 2013-03-25 11.400 130,233 -11,544 0.24% 1,484,650
2013-03-20 2013-03-18 10.672 141,777 -330 0.26% 1,513,086
2013-03-18 2013-03-14 10.915 142,107 -6,596 0.26% 1,551,077
2013-03-13 2013-03-11 11.643 148,703 -3,298 0.28% 1,731,276
2013-03-01 2013-02-27 11.703 152,001 -825 0.28% 1,778,890
2013-02-22 2013-02-20 11.824 152,826 -1,649 0.30% 1,807,079
2013-02-20 2013-02-18 12.128 154,475 -8,246 0.30% 1,873,413
2013-02-19 2013-02-15 11.885 162,721 -2,473 0.32% 1,933,949
2013-02-18 2013-02-14 11.643 165,194 -33 0.32% 1,923,272
2013-01-31 2013-01-29 11.764 165,227 -16,492 0.32% 1,943,694
2013-01-29 2013-01-25 11.824 181,719 -494 0.35% 2,148,722
2013-01-25 2013-01-23 11.764 182,213 +3,298 0.35% 2,143,514
2013-01-24 2013-01-22 11.703 178,915 -1,319 0.35% 2,093,868
2013-01-23 2013-01-21 11.521 180,234 +32,982 0.35% 2,076,517
2013-01-14 2013-01-10 11.461 147,252 -495 0.29% 1,687,595
2013-01-09 2013-01-07 11.400 147,747 +825 0.29% 1,684,309
2013-01-04 2013-01-02 11.339 146,922 -2,639 0.28% 1,665,995
2013-01-03 2012-12-31 11.097 149,561 +1,650 0.29% 1,659,643
2013-01-02 2012-12-27 11.097 147,911 -3,958 0.29% 1,641,333
2012-12-28 2012-12-24 11.218 151,869 -3,958 0.29% 1,703,672
2012-12-27 2012-12-20 11.703 155,827 -66 0.30% 1,823,666
2012-12-19 2012-12-17 11.643 155,893 +1,319 0.30% 1,814,985
2012-12-14 2012-12-12 11.582 154,574 +6,597 0.30% 1,790,256
2012-12-13 2012-12-11 11.703 147,977 +824 0.29% 1,731,796
2012-12-03 2012-11-29 12.431 147,153 +21,439 0.29% 1,829,230
2012-11-30 2012-11-28 12.916 125,714 -23,583 0.24% 1,623,710
2012-11-29 2012-11-27 12.916 149,297 -3,628 0.29% 1,928,306
2012-11-20 2012-11-16 12.552 152,925 +10,720 0.30% 1,919,526
2012-11-16 2012-11-14 12.128 142,205 +6,926 0.28% 1,724,607
2012-11-14 2012-11-12 11.703 135,279 +2,968 0.26% 1,583,190
2012-11-08 2012-11-06 12.310 132,311 +3,299 0.26% 1,628,686
2012-11-07 2012-11-05 12.552 129,012 +494 0.25% 1,619,369
2012-11-06 2012-11-02 12.795 128,518 -2,638 0.25% 1,644,340
2012-11-05 2012-11-01 12.249 131,156 +2,638 0.25% 1,606,515
2012-10-30 2012-10-26 13.098 128,518 -99 0.25% 1,683,306
2012-10-29 2012-10-25 13.280 128,617 -3,298 0.25% 1,707,999
2012-10-26 2012-10-24 12.734 131,915 +3,298 0.26% 1,679,804
2012-10-25 2012-10-22 12.795 128,617 -8,245 0.25% 1,645,607
2012-10-24 2012-10-19 12.613 136,862 +659 0.27% 1,726,201
2012-10-18 2012-10-16 12.673 136,203 -1,649 0.27% 1,726,149
2012-10-16 2012-10-12 12.552 137,852 +1,320 0.27% 1,730,329
2012-10-15 2012-10-11 12.552 136,532 +2,638 0.27% 1,713,760
2012-09-28 2012-09-26 12.795 133,894 -3,298 0.26% 1,713,124
2012-09-27 2012-09-25 12.006 137,192 -9,953 0.27% 1,647,173
2012-09-26 2012-09-24 11.643 147,145 +58 0.29% 1,713,137
2012-09-25 2012-09-21 11.521 147,087 -3,298 0.29% 1,694,623
2012-09-24 2012-09-20 10.975 150,385 -1,649 0.29% 1,650,549
2012-09-21 2012-09-19 11.703 152,034 -1,649 0.30% 1,779,276
2012-09-20 2012-09-18 11.582 153,683 +3,298 0.30% 1,779,936
2012-09-12 2012-09-10 11.097 150,385 +1,649 0.29% 1,668,787
2012-09-11 2012-09-07 11.400 148,736 +1,649 0.29% 1,695,584
2012-09-06 2012-09-04 11.400 147,087 -165 0.29% 1,676,785
2012-08-30 2012-08-28 11.946 147,252 -9,499 0.29% 1,759,028
2012-08-27 2012-08-23 11.643 156,751 +1,221 0.31% 1,824,974
2012-08-13 2012-08-09 11.643 155,530 -3,299 0.30% 1,810,759
2012-08-10 2012-08-08 11.885 158,829 +1,649 0.31% 1,887,692
2012-08-08 2012-08-06 11.400 157,180 -1,715 0.31% 1,791,845
2012-08-01 2012-07-30 10.975 158,895 -4,122 0.31% 1,743,950
2012-07-31 2012-07-27 10.915 163,017 +2,473 0.32% 1,779,306
2012-07-30 2012-07-26 10.733 160,544 -659 0.31% 1,723,108
2012-07-23 2012-07-19 10.854 161,203 -990 0.33% 1,749,731
2012-07-09 2012-07-05 10.854 162,193 -2 0.38% 1,760,477
2012-07-06 2012-07-04 10.794 162,195 -3,298 0.38% 1,750,664
2012-07-03 2012-06-28 10.066 165,493 +3,298 0.38% 1,665,839
2012-06-29 2012-06-27 10.127 162,195 -329 0.38% 1,642,477
2012-06-27 2012-06-25 10.127 162,524 -33 0.38% 1,645,808
2012-06-21 2012-06-19 10.187 162,557 +165 0.40% 1,656,000
2012-06-14 2012-06-12 10.430 162,392 +3,957 0.40% 1,693,707
2012-06-08 2012-06-06 10.551 158,435 +1,650 0.39% 1,671,651
2012-05-21 2012-05-17 11.400 156,785 -1,650 0.38% 1,787,342
2012-05-17 2012-05-15 12.006 158,435 -33 0.39% 1,902,224
2012-05-15 2012-05-11 11.461 158,468 -2,143 0.39% 1,816,137
2012-05-11 2012-05-09 11.521 160,611 -495 0.39% 1,850,436
2012-05-10 2012-05-08 11.764 161,106 -1,649 0.39% 1,895,216
2012-05-08 2012-05-04 11.703 162,755 -858 0.46% 1,904,745
2012-05-04 2012-05-02 11.279 163,613 -2,309 0.46% 1,845,338
2012-05-03 2012-04-30 11.036 165,922 -230 0.47% 1,831,136
2012-05-02 2012-04-27 9.884 166,152 -660 0.47% 1,642,247
2012-04-30 2012-04-26 9.520 166,812 +989 0.47% 1,588,079
2012-04-23 2012-04-19 9.096 165,823 -824 0.47% 1,508,278
2012-04-17 2012-04-13 9.217 166,647 -33 0.47% 1,535,983
2012-03-23 2012-03-21 10.369 166,680 -1,320 0.47% 1,728,323
2012-03-20 2012-03-16 10.854 168,000 +1,979 0.47% 1,823,508
2012-03-16 2012-03-14 10.915 166,021 +495 0.47% 1,812,094
2012-03-15 2012-03-13 10.915 165,526 +825 0.47% 1,806,691
2012-03-09 2012-03-07 10.794 164,701 +165 0.46% 1,777,712
2012-03-05 2012-03-01 11.036 164,536 -99 0.46% 1,815,840
2012-03-02 2012-02-29 11.218 164,635 -1,649 0.46% 1,846,882
2012-02-28 2012-02-24 11.218 166,284 -990 0.47% 1,865,381
2012-02-27 2012-02-23 11.400 167,274 +990 0.47% 1,906,916
2012-02-22 2012-02-20 10.915 166,284 -2,309 0.47% 1,814,965
2012-02-20 2012-02-16 10.915 168,593 +2,803 0.48% 1,840,167
2012-02-15 2012-02-13 11.582 165,790 -3,463 0.47% 1,920,158
2012-02-14 2012-02-10 11.400 169,253 +4,123 0.48% 1,929,476
2012-02-13 2012-02-09 12.188 165,130 -7,190 0.47% 2,012,645
2012-02-10 2012-02-08 12.431 172,320 -3,727 0.49% 2,142,076
2012-02-08 2012-02-06 11.885 176,047 -2,969 0.50% 2,092,329
2012-02-07 2012-02-03 10.430 179,016 -3,298 0.50% 1,867,091
2012-02-06 2012-02-02 9.156 182,314 +1,649 0.51% 1,669,330
2012-02-01 2012-01-30 9.217 180,665 +990 0.51% 1,665,186
2012-01-30 2012-01-26 9.156 179,675 -660 0.51% 1,645,166
2012-01-19 2012-01-17 9.399 180,335 +825 0.51% 1,694,950
2012-01-06 2012-01-04 9.641 179,510 -1,386 0.51% 1,730,737
2012-01-04 2011-12-30 10.066 180,896 -1,880 0.51% 1,820,884
2011-12-09 2011-12-07 10.612 182,776 -297 0.52% 1,939,557
2011-12-08 2011-12-06 10.430 183,073 +660 0.52% 1,909,405
2011-12-02 2011-11-30 10.915 182,413 -198 0.51% 1,991,010
2011-11-29 2011-11-25 10.733 182,611 -989 0.51% 1,959,952
2011-11-22 2011-11-18 11.218 183,600 -5,937 0.52% 2,059,632
2011-11-18 2011-11-16 11.643 189,537 -5,442 0.53% 2,206,686
2011-11-17 2011-11-15 11.824 194,979 +989 0.55% 2,305,514
2011-11-16 2011-11-14 11.461 193,990 +1,649 0.55% 2,223,240
2011-11-15 2011-11-11 11.461 192,341 -99 0.54% 2,204,342
2011-11-14 2011-11-10 11.279 192,440 +2,309 0.54% 2,170,469
2011-11-10 2011-11-08 12.310 190,131 -6,431 0.54% 2,340,422
2011-11-09 2011-11-07 12.370 196,562 -1,650 0.55% 2,431,504
2011-11-08 2011-11-04 12.673 198,212 -329 0.56% 2,512,011
2011-11-07 2011-11-03 12.431 198,541 -3,299 0.56% 2,468,024
2011-11-04 2011-11-02 12.552 201,840 +495 0.57% 2,533,511
2011-11-03 2011-11-01 12.795 201,345 -824 0.57% 2,576,135
2011-11-01 2011-10-28 11.582 202,169 -330 0.57% 2,341,495
2011-10-28 2011-10-26 11.582 202,499 +1,154 0.57% 2,345,317
2011-10-27 2011-10-25 11.521 201,345 -4,123 0.59% 2,319,742
2011-10-26 2011-10-24 12.249 205,468 -824 0.60% 2,516,754
2011-10-24 2011-10-20 11.400 206,292 -1,616 0.60% 2,351,719
2011-10-21 2011-10-19 11.461 207,908 +1,649 0.61% 2,382,749
2011-10-20 2011-10-18 11.157 206,259 -4,387 0.60% 2,301,315
2011-10-19 2011-10-17 12.006 210,646 +3,298 0.62% 2,529,086
2011-10-18 2011-10-14 11.643 207,348 -6,134 0.61% 2,414,050
2011-10-17 2011-10-13 13.401 213,482 -99 0.63% 2,860,874
2011-10-13 2011-10-11 8.550 213,581 -330 0.63% 1,826,110
2011-10-12 2011-10-10 7.883 213,911 -660 0.63% 1,686,249
2011-10-06 2011-10-03 6.731 214,571 -857 0.63% 1,444,240
2011-09-27 2011-09-23 6.185 215,428 +7,421 0.63% 1,332,440
2011-09-20 2011-09-16 6.852 208,007 -25,595 0.61% 1,425,285
2011-09-02 2011-08-31 6.913 233,602 +8,246 0.68% 1,614,829
2011-08-25 2011-08-23 8.429 225,356 -660 0.66% 1,899,456
2011-08-23 2011-08-19 9.702 226,016 +3,958 0.66% 2,192,827
2011-08-22 2011-08-18 9.702 222,058 +825 0.65% 2,154,426
2011-08-11 2011-08-09 9.641 221,233 +329 0.65% 2,133,007
2011-08-10 2011-08-08 10.915 220,904 +792 0.65% 2,411,134
2011-08-09 2011-08-05 12.128 220,112 -1,715 0.64% 2,669,433
2011-08-04 2011-08-02 13.340 221,827 +1,583 0.65% 2,959,255
2011-08-03 2011-08-01 13.340 220,244 -1,517 0.64% 2,938,137
2011-08-02 2011-07-29 13.340 221,761 -825 0.65% 2,958,374
2011-08-01 2011-07-28 13.280 222,586 +1,682 0.65% 2,955,883
2011-07-28 2011-07-26 13.462 220,904 -2,968 0.65% 2,973,732
2011-07-26 2011-07-22 13.765 223,872 +330 0.66% 3,081,562
2011-07-22 2011-07-20 13.825 223,542 +330 0.65% 3,090,575
2011-07-15 2011-07-13 13.947 223,212 -330 0.65% 3,113,082
2011-07-14 2011-07-12 13.340 223,542 -198 0.65% 2,982,133
2011-07-12 2011-07-08 13.583 223,740 -1,319 0.66% 3,039,043
2011-07-11 2011-07-07 13.340 225,059 -2,014,321 0.66% 3,002,371
2011-06-24 2011-06-22 16.372 2,239,380 +2,015,442 6.56% 36,663,743
2011-06-23 2011-06-21 16.372 223,938 -66 0.66% 3,666,374
2011-06-22 2011-06-20 16.372 224,004 +3,991 0.66% 3,667,455
2011-06-21 2011-06-17 16.372 220,013 -4,618 0.64% 3,602,113
2011-06-17 2011-06-15 18.191 224,631 +396 0.66% 4,086,356
2011-06-16 2011-06-14 18.191 224,235 -66 0.66% 4,079,152
2011-06-15 2011-06-13 18.191 224,301 +825 0.66% 4,080,353
2011-06-14 2011-06-10 18.798 223,476 -1,649 0.65% 4,200,856
2011-06-13 2011-06-09 18.798 225,125 +4,320 0.66% 4,231,854
2011-06-10 2011-06-08 20.617 220,805 -3,463 0.65% 4,552,323
2011-06-01 2011-05-30 22.436 224,268 +8,576 0.66% 5,031,695
2011-05-31 2011-05-27 22.436 215,692 +1,649 0.63% 4,839,283
2011-05-30 2011-05-26 22.436 214,043 +4,353 0.63% 4,802,286
2011-05-27 2011-05-25 23.649 209,690 +231 0.61% 4,958,925
2011-05-26 2011-05-24 24.255 209,459 -1,649 0.61% 5,080,474
2011-05-25 2011-05-23 24.255 211,108 +1,649 0.62% 5,120,471
2011-05-24 2011-05-20 24.862 209,459 +66 0.61% 5,207,486
2011-05-23 2011-05-19 25.468 209,393 -428 0.61% 5,332,817
2011-05-20 2011-05-18 26.074 209,821 +1,748 0.65% 5,470,949
2011-05-19 2011-05-17 27.287 208,073 -1,485 0.65% 5,677,714
2011-05-18 2011-05-16 29.106 209,558 -11,939 0.65% 6,099,451
2011-05-16 2011-05-12 31.532 221,497 +6,464 0.69% 6,984,196
2011-05-13 2011-05-11 32.138 215,033 -1,484 0.67% 6,910,767
2011-05-11 2011-05-06 32.745 216,517 +19,559 0.68% 7,089,751
2011-05-09 2011-05-05 32.138 196,958 +1,814 0.61% 6,329,869
2011-05-05 2011-05-03 31.532 195,144 -990 0.61% 6,153,239
2011-05-04 2011-04-29 31.532 196,134 +825 0.61% 6,184,456
2011-05-03 2011-04-28 32.138 195,309 -594 0.61% 6,276,873
2011-04-29 2011-04-27 32.138 195,903 -363 0.61% 6,295,963
2011-04-28 2011-04-26 32.745 196,266 -197 0.61% 6,426,642
2011-04-27 2011-04-21 33.957 196,463 -3,134 0.61% 6,671,355
2011-04-26 2011-04-20 34.564 199,597 -231 0.62% 6,898,809
2011-04-21 2011-04-19 35.170 199,828 +1,616 0.62% 7,027,965
2011-04-20 2011-04-18 36.383 198,212 +3,793 0.62% 7,211,514
2011-04-19 2011-04-15 36.383 194,419 +1,287 0.61% 7,073,514
2011-04-18 2011-04-14 35.776 193,132 +3,892 0.60% 6,909,578
2011-04-15 2011-04-13 36.383 189,240 +494 0.59% 6,885,087
2011-04-14 2011-04-12 35.776 188,746 +22,659 0.59% 6,752,662
2011-04-13 2011-04-11 36.989 166,087 -22,856 0.52% 6,143,427
2011-04-12 2011-04-08 35.170 188,943 -9,862 0.59% 6,645,139
2011-04-08 2011-04-06 28.500 198,805 -33 0.62% 5,665,920
2011-04-07 2011-04-04 29.106 198,838 +1,517 0.62% 5,787,432
2011-04-06 2011-04-01 29.106 197,321 -1,319 0.62% 5,743,277
2011-04-04 2011-03-31 27.894 198,640 +3,958 0.62% 5,540,766
2011-03-31 2011-03-29 27.894 194,682 -2,870 0.61% 5,430,363
2011-03-30 2011-03-28 30.319 197,552 +3,199 0.62% 5,989,584
2011-03-29 2011-03-25 31.532 194,353 +6,432 0.61% 6,128,297
2011-03-28 2011-03-24 30.319 187,921 -297 0.59% 5,697,582
2011-03-25 2011-03-23 29.713 188,218 -4,650 0.59% 5,592,455
2011-03-24 2011-03-22 29.713 192,868 +165 0.60% 5,730,619
2011-03-22 2011-03-18 28.500 192,703 -1,848 0.60% 5,492,013
2011-03-21 2011-03-17 27.287 194,551 +8,246 0.61% 5,308,737
2011-03-18 2011-03-16 27.894 186,305 +66 0.58% 5,196,699
2011-03-17 2011-03-15 28.500 186,239 +13,754 0.58% 5,307,790
2011-03-15 2011-03-11 30.319 172,485 +824 0.54% 5,229,577
2011-03-14 2011-03-10 31.532 171,661 -1,154 0.54% 5,412,778
2011-03-11 2011-03-09 29.713 172,815 +4,486 0.54% 5,134,791
2011-03-10 2011-03-08 30.925 168,329 +3,793 0.53% 5,205,643
2011-03-09 2011-03-07 30.319 164,536 +7,718 0.51% 4,988,571
2011-03-07 2011-03-03 29.713 156,818 -2,474 0.49% 4,659,478
2011-03-04 2011-03-02 26.681 159,292 +1,649 0.50% 4,250,029
2011-03-03 2011-03-01 27.894 157,643 +1,385 0.49% 4,397,216
2011-03-02 2011-02-28 26.074 156,258 +1,484 0.49% 4,074,328
2011-03-01 2011-02-25 27.894 154,774 +1,155 0.48% 4,317,189
2011-02-24 2011-02-22 29.713 153,619 -3,298 0.48% 4,564,427
2011-02-21 2011-02-17 30.925 156,917 +263 0.49% 4,852,722
2011-02-18 2011-02-16 30.319 156,654 +1,089 0.49% 4,749,597
2011-02-16 2011-02-14 31.532 155,565 +5,772 0.49% 4,905,242
2011-02-15 2011-02-11 29.713 149,793 -429 0.47% 4,450,746
2011-02-11 2011-02-09 31.532 150,222 +825 0.47% 4,736,768
2011-02-10 2011-02-08 31.532 149,397 +1,979 0.47% 4,710,754
2011-02-08 2011-02-02 32.138 147,418 -165 0.46% 4,737,744
2011-02-07 2011-01-31 32.745 147,583 -33 0.46% 4,832,539
2011-02-01 2011-01-28 32.138 147,616 +989 0.46% 4,744,108
2011-01-27 2011-01-25 32.745 146,627 -6,893 0.46% 4,801,235
2011-01-26 2011-01-24 33.351 153,520 -7,949 0.48% 5,120,035
2011-01-25 2011-01-21 35.170 161,469 +66 0.50% 5,678,876
2011-01-24 2011-01-20 36.383 161,403 +3,991 0.50% 5,872,298
2011-01-21 2011-01-19 35.170 157,412 +1,451 0.49% 5,536,191
2011-01-20 2011-01-18 31.532 155,961 +1,649 0.49% 4,917,729
2011-01-19 2011-01-17 31.532 154,312 -33 0.48% 4,865,733
2011-01-18 2011-01-14 32.745 154,345 +66 0.48% 5,053,957
2011-01-17 2011-01-13 33.957 154,279 -1,154 0.48% 5,238,900
2011-01-14 2011-01-12 35.776 155,433 -1,484 0.49% 5,560,841
2011-01-13 2011-01-11 36.383 156,917 +2,803 0.49% 5,709,085
2011-01-12 2011-01-10 36.989 154,114 +627 0.48% 5,700,555
2011-01-11 2011-01-07 37.596 153,487 +264 0.48% 5,770,435
2011-01-10 2011-01-06 36.989 153,223 -858 0.48% 5,667,598
2011-01-07 2011-01-05 38.202 154,081 +660 0.48% 5,886,198
2011-01-06 2011-01-04 38.202 153,421 +330 0.48% 5,860,985
2011-01-05 2011-01-03 38.202 153,091 -2,012 0.48% 5,848,378
2011-01-04 2010-12-31 37.596 155,103 -363 0.48% 5,831,189
2011-01-03 2010-12-29 36.383 155,466 +3,463 0.49% 5,656,293
2010-12-30 2010-12-28 38.202 152,003 -10,719 0.50% 5,806,815
2010-12-29 2010-12-24 41.234 162,722 +10,917 0.53% 6,709,659
2010-12-28 2010-12-22 45.479 151,805 -1,814 0.50% 6,903,870
2010-12-23 2010-12-21 45.479 153,619 -4,387 0.50% 6,986,368
2010-12-03 2010-12-01 44.266 158,006 -1,946 0.52% 6,994,259
2010-12-02 2010-11-30 43.659 159,952 -231 0.52% 6,983,408
2010-11-30 2010-11-26 43.659 160,183 -1,979 0.52% 6,993,493
2010-11-29 2010-11-25 44.872 162,162 +6,828 0.53% 7,276,559
2010-11-26 2010-11-24 43.053 155,334 +3,298 0.51% 6,687,597
2010-11-25 2010-11-23 43.659 152,036 -4,914 0.50% 6,637,800
2010-11-24 2010-11-22 44.872 156,950 +3,298 0.51% 7,042,685
2010-11-23 2010-11-19 46.085 153,652 -825 0.50% 7,081,040
2010-11-22 2010-11-18 46.691 154,477 +495 0.51% 7,212,732
2010-11-19 2010-11-17 45.479 153,982 +825 0.50% 7,002,876
2010-11-18 2010-11-16 47.298 153,157 +1,880 0.50% 7,243,971
2010-11-17 2010-11-15 47.904 151,277 +527 0.49% 7,246,783
2010-11-16 2010-11-12 48.510 150,750 +4,123 0.49% 7,312,949
2010-11-15 2010-11-11 49.117 146,627 +132 0.48% 7,201,852
2010-11-12 2010-11-10 49.117 146,495 -1,781 0.48% 7,195,369
2010-11-11 2010-11-09 49.117 148,276 -297 0.49% 7,282,846
2010-11-10 2010-11-08 49.723 148,573 +594 0.49% 7,387,525
2010-11-09 2010-11-05 50.330 147,979 -396 0.48% 7,447,721
2010-11-08 2010-11-04 49.117 148,375 -2,309 0.49% 7,287,709
2010-11-05 2010-11-03 48.510 150,684 +759 0.49% 7,309,747
2010-11-04 2010-11-02 49.117 149,925 +1,418 0.49% 7,363,840
2010-11-02 2010-10-29 48.510 148,507 -1,781 0.49% 7,204,140
2010-11-01 2010-10-28 49.117 150,288 +1,979 0.49% 7,381,669
2010-10-29 2010-10-27 49.117 148,309 -2,111 0.49% 7,284,467
2010-10-28 2010-10-26 49.723 150,420 +1,814 0.49% 7,479,364
2010-10-27 2010-10-25 50.330 148,606 +2,474 0.59% 7,479,278
2010-10-26 2010-10-22 48.510 146,132 +825 0.58% 7,088,928
2010-10-25 2010-10-21 48.510 145,307 +395 0.58% 7,048,907
2010-10-22 2010-10-20 48.510 144,912 +1,814 0.58% 7,029,745
2010-10-21 2010-10-19 49.117 143,098 +1,155 0.57% 7,028,519
2010-10-20 2010-10-18 49.117 141,943 +6,596 0.56% 6,971,789
2010-10-19 2010-10-15 49.117 135,347 +264 0.54% 6,647,815
2010-10-18 2010-10-14 50.330 135,083 +825 0.54% 6,798,671
2010-10-15 2010-10-13 48.510 134,258 -1,155 0.53% 6,512,915
2010-10-14 2010-10-12 49.723 135,413 +2,144 0.54% 6,733,168
2010-10-13 2010-10-11 50.330 133,269 +1,748 0.53% 6,707,373
2010-10-12 2010-10-08 50.936 131,521 +3,859 0.52% 6,699,149
2010-10-11 2010-10-07 50.330 127,662 +1,979 0.51% 6,425,175
2010-10-08 2010-10-06 50.330 125,683 +1,649 0.50% 6,325,573
2010-10-07 2010-10-05 50.330 124,034 +495 0.49% 6,242,580
2010-10-06 2010-10-04 50.936 123,539 +3,628 0.49% 6,292,578
2010-10-05 2010-09-30 50.936 119,911 +792 0.48% 6,107,782
2010-10-04 2010-09-29 50.936 119,119 +1,418 0.47% 6,067,441
2010-09-30 2010-09-28 51.542 117,701 +1,187 0.47% 6,066,585
2010-09-29 2010-09-27 52.755 116,514 +330 0.47% 6,146,708
2010-09-28 2010-09-24 52.755 116,184 +594 0.47% 6,129,299
2010-09-27 2010-09-22 52.755 115,590 +132 0.46% 6,097,963
2010-09-24 2010-09-21 54.574 115,458 -594 0.46% 6,301,033
2010-09-22 2010-09-20 57.000 116,052 -2,012 0.47% 6,614,937
2010-09-21 2010-09-17 53.361 118,064 +330 0.47% 6,300,070
2010-09-20 2010-09-16 52.149 117,734 +726 0.47% 6,139,678
2010-09-17 2010-09-15 52.755 117,008 -660 0.47% 6,172,769
2010-09-16 2010-09-14 53.361 117,668 -2,375 0.47% 6,278,939
2010-09-15 2010-09-13 51.542 120,043 +1,781 0.48% 6,187,298
2010-09-13 2010-09-09 50.936 118,262 +891 0.47% 6,023,789
2010-09-10 2010-09-08 50.330 117,371 +494 0.47% 5,907,234
2010-09-09 2010-09-07 51.542 116,877 +1,848 0.47% 6,024,115
2010-09-08 2010-09-06 51.542 115,029 -1,650 0.46% 5,928,864
2010-09-07 2010-09-03 50.936 116,679 -461 0.47% 5,943,157
2010-09-06 2010-09-02 52.755 117,140 +362 0.47% 6,179,733
2010-09-03 2010-09-01 53.361 116,778 -659 0.47% 6,231,448
2010-09-02 2010-08-31 47.298 117,437 +99 0.47% 5,554,498
2010-09-01 2010-08-30 48.510 117,338 +989 0.47% 5,692,118
2010-08-31 2010-08-27 49.723 116,349 +231 0.47% 5,785,245
2010-08-30 2010-08-26 49.723 116,118 +2,111 0.47% 5,773,759
2010-08-27 2010-08-25 51.542 114,007 +825 0.46% 5,876,188
2010-08-26 2010-08-24 52.149 113,182 +1,319 0.45% 5,902,297
2010-08-25 2010-08-23 53.361 111,863 -264 0.45% 5,969,176
2010-08-24 2010-08-20 55.787 112,127 +2,836 0.45% 6,255,230
2010-08-23 2010-08-19 57.000 109,291 -395 0.44% 6,229,562
2010-08-20 2010-08-18 57.000 109,686 +1,055 0.44% 6,252,077
2010-08-19 2010-08-17 58.213 108,631 +1,385 0.43% 6,323,685
2010-08-18 2010-08-16 58.819 107,246 +5,541 0.43% 6,308,093
2010-08-17 2010-08-13 57.000 101,705 +2,639 0.41% 5,797,162
2010-08-16 2010-08-12 58.213 99,066 +1,715 0.40% 5,766,883
2010-08-12 2010-08-10 60.638 97,351 -1,253 0.39% 5,903,175
2010-08-11 2010-08-09 61.851 98,604 +890 0.39% 6,098,738
2010-08-10 2010-08-06 60.032 97,714 +3,628 0.39% 5,865,935
2010-08-09 2010-08-05 61.244 94,086 -3,891 0.38% 5,762,244
2010-08-06 2010-08-04 58.213 97,977 +2,308 0.39% 5,703,489
2010-08-05 2010-08-03 59.425 95,669 -461 0.38% 5,685,158
2010-08-04 2010-08-02 60.638 96,130 -891 0.53% 5,829,136
2010-08-03 2010-07-30 63.670 97,021 +4,123 0.53% 6,177,323
2010-08-02 2010-07-29 63.064 92,898 -2,309 0.51% 5,858,480
2010-07-30 2010-07-28 56.393 95,207 -693 0.52% 5,369,045
2010-07-28 2010-07-26 53.361 95,900 +132 0.53% 5,117,367
2010-07-27 2010-07-23 53.361 95,768 -2,275 0.53% 5,110,323
2010-07-23 2010-07-21 50.936 98,043 -1,353 0.54% 4,993,915
2010-07-22 2010-07-20 50.330 99,396 +198 0.55% 5,002,559
2010-07-21 2010-07-19 48.510 99,198 +396 0.55% 4,812,139
2010-07-20 2010-07-16 52.149 98,802 -2,771 0.54% 5,152,398
2010-07-19 2010-07-15 52.755 101,573 +2,177 0.56% 5,358,494
2010-07-16 2010-07-14 52.149 99,396 +726 0.55% 5,183,375
2010-07-15 2010-07-13 53.361 98,670 +462 0.54% 5,265,178
2010-07-14 2010-07-12 56.393 98,208 +2,572 0.54% 5,538,282
2010-07-13 2010-07-09 58.213 95,636 +1,155 0.53% 5,567,214
2010-07-12 2010-07-08 57.606 94,481 +99 0.52% 5,442,687
2010-07-09 2010-07-07 58.819 94,382 +296 0.52% 5,551,446
2010-07-08 2010-07-06 60.638 94,086 +924 0.52% 5,705,192
2010-07-07 2010-07-05 58.213 93,162 +198 0.51% 5,423,196
2010-07-06 2010-07-02 61.244 92,964 +297 0.51% 5,693,527
2010-07-05 2010-06-30 63.064 92,667 +66 0.51% 5,843,912
2010-07-02 2010-06-29 63.670 92,601 +857 0.51% 5,895,902
2010-06-30 2010-06-28 66.095 91,744 +33 0.51% 6,063,863
2010-06-29 2010-06-25 67.915 91,711 +1,023 0.50% 6,228,518
2010-06-28 2010-06-24 68.521 90,688 -231 0.50% 6,214,032
2010-06-25 2010-06-23 67.915 90,919 +33 0.50% 6,174,729
2010-06-24 2010-06-22 69.127 90,886 +2,737 0.50% 6,282,711
2010-06-23 2010-06-21 70.340 88,149 -1,913 0.49% 6,200,413
2010-06-22 2010-06-18 68.521 90,062 +957 0.49% 6,171,138
2010-06-21 2010-06-17 69.734 89,105 +1,484 0.49% 6,213,627
2010-06-18 2010-06-15 72.159 87,621 +2,738 0.48% 6,322,668
2010-06-17 2010-06-14 73.978 84,883 -1,814 0.47% 6,279,511
2010-06-15 2010-06-11 67.308 86,697 -33 0.48% 5,835,422
2010-06-14 2010-06-10 66.702 86,730 +857 0.48% 5,785,052
2010-06-11 2010-06-09 67.915 85,873 +693 0.47% 5,832,032
2010-06-10 2010-06-08 69.734 85,180 -561 0.47% 5,939,922
2010-06-09 2010-06-07 67.915 85,741 +891 0.47% 5,823,067
2010-06-07 2010-06-03 72.766 84,850 -66 0.47% 6,174,166
2010-06-04 2010-06-02 72.159 84,916 -693 0.47% 6,127,478
2010-06-03 2010-06-01 74.585 85,609 -132 0.47% 6,385,131
2010-06-02 2010-05-31 77.010 85,741 +99 0.47% 6,602,942
2010-06-01 2010-05-28 80.042 85,642 +726 0.47% 6,854,977
2010-05-31 2010-05-27 75.798 84,916 +527 0.47% 6,436,426
2010-05-28 2010-05-26 71.553 84,389 -165 0.46% 6,038,278
2010-05-27 2010-05-25 69.734 84,554 -1,022 0.46% 5,896,268
2010-05-26 2010-05-24 67.308 85,576 +3,925 0.47% 5,759,970
2010-05-25 2010-05-20 64.883 81,651 +66 0.45% 5,297,739
2010-05-24 2010-05-19 70.947 81,585 +3,496 0.45% 5,788,172
2010-05-20 2010-05-18 78.223 78,089 +2,342 0.43% 6,108,363
2010-05-19 2010-05-17 80.649 75,747 -99 0.42% 6,108,890
2010-05-18 2010-05-14 88.532 75,846 +495 0.42% 6,714,764
2010-05-13 2010-05-11 93.383 75,351 +132 0.41% 7,036,472
2010-05-12 2010-05-10 94.595 75,219 -693 0.41% 7,115,369
2010-05-11 2010-05-07 91.563 75,912 +627 0.42% 6,950,765
2010-05-10 2010-05-06 93.989 75,285 -561 0.41% 7,075,960
2010-05-07 2010-05-05 96.415 75,846 +1,946 0.42% 7,312,654
2010-05-06 2010-05-04 102.478 73,900 +3,232 0.41% 7,573,147
2010-05-05 2010-05-03 95.808 70,668 +1,583 0.39% 6,770,568
2010-05-04 2010-04-30 99.446 69,085 -1,946 0.38% 6,870,255
2010-05-03 2010-04-29 98.840 71,031 -165 0.39% 7,020,706
2010-04-30 2010-04-28 101.266 71,196 +660 0.39% 7,209,702
2010-04-29 2010-04-27 102.478 70,536 +1,319 0.39% 7,228,410
2010-04-28 2010-04-26 106.117 69,217 -2,836 0.38% 7,345,072
2010-04-27 2010-04-23 108.542 72,053 +33 0.40% 7,820,785
2010-04-26 2010-04-22 111.574 72,020 +4,683 0.45% 8,035,561
2010-04-23 2010-04-21 103.691 67,337 +3,299 0.42% 6,982,246
2010-04-22 2010-04-20 110.968 64,038 +3,001 0.40% 7,106,145
2010-04-21 2010-04-19 111.574 61,037 -66 0.38% 6,810,143
2010-04-20 2010-04-16 112.787 61,103 +5,442 0.45% 6,891,610
2010-04-16 2010-04-14 130.372 55,661 -8,598 0.43% 7,256,625
2010-04-15 2010-04-13 136.436 64,259 +8,334 0.49% 8,767,216
2010-04-14 2010-04-12 101.266 55,925 +6,729 0.43% 5,663,276
2010-04-13 2010-04-09 100.659 49,196 +1,550 0.38% 4,952,028
2010-04-12 2010-04-08 93.989 47,646 +330 0.36% 4,478,199
2010-04-09 2010-04-07 93.989 47,316 +824 0.36% 4,447,183
2010-04-08 2010-04-01 93.989 46,492 +759 0.36% 4,369,736
2010-04-07 2010-03-31 93.989 45,733 +363 0.35% 4,298,398
2010-04-01 2010-03-30 93.989 45,370 -825 0.35% 4,264,280
2010-03-31 2010-03-29 94.595 46,195 +528 0.35% 4,369,833
2010-03-30 2010-03-26 97.021 45,667 +330 0.35% 4,430,653
2010-03-29 2010-03-25 93.989 45,337 +824 0.35% 4,261,178
2010-03-26 2010-03-24 97.021 44,513 +165 0.34% 4,318,691
2010-03-25 2010-03-23 98.234 44,348 +165 0.34% 4,356,466
2010-03-24 2010-03-22 101.872 44,183 -627 0.34% 4,501,007
2010-03-23 2010-03-19 97.627 44,810 -164 0.34% 4,374,678
2010-03-22 2010-03-18 93.989 44,974 +824 0.34% 4,227,060
2010-03-19 2010-03-17 95.202 44,150 +594 0.34% 4,203,157
2010-03-18 2010-03-16 95.808 43,556 +1,517 0.33% 4,173,019
2010-03-17 2010-03-15 98.234 42,039 +956 0.32% 4,129,644
2010-03-16 2010-03-12 101.872 41,083 +2,540 0.31% 4,185,204
2010-03-15 2010-03-11 106.723 38,543 -429 0.29% 4,113,424
2010-03-12 2010-03-10 104.904 38,972 +99 0.30% 4,088,312
2010-03-11 2010-03-09 109.755 38,873 -1,187 0.30% 4,266,501
2010-03-10 2010-03-08 103.085 40,060 +396 0.31% 4,129,573
2010-03-03 2010-03-01 102.478 39,664 +264 0.30% 4,064,700
2010-03-02 2010-02-26 100.053 39,400 +494 0.30% 3,942,080
2010-02-26 2010-02-24 97.627 38,906 +297 0.30% 3,798,286
2010-02-25 2010-02-23 99.446 38,609 +421 0.29% 3,839,526
2010-02-24 2010-02-22 100.053 38,188 +74 0.29% 3,820,816
2010-02-19 2010-02-17 101.872 38,114 -330 0.29% 3,882,747
2010-02-18 2010-02-12 101.872 38,444 -528 0.29% 3,916,364
2010-02-17 2010-02-11 100.053 38,972 +165 0.30% 3,899,257
2010-02-11 2010-02-09 92.776 38,807 +165 0.31% 3,600,367
2010-02-10 2010-02-08 93.989 38,642 +693 0.30% 3,631,922
2010-02-09 2010-02-05 96.415 37,949 -165 0.30% 3,658,834
2010-02-08 2010-02-04 98.234 38,114 +165 0.30% 3,744,077
2010-02-05 2010-02-03 100.659 37,949 +132 0.30% 3,819,915
2010-02-04 2010-02-02 100.053 37,817 +264 0.30% 3,783,696
2010-02-03 2010-02-01 101.266 37,553 -231 0.30% 3,802,825
2010-02-02 2010-01-29 101.266 37,784 +165 0.30% 3,826,217
2010-01-29 2010-01-27 103.085 37,619 +132 0.30% 3,877,943
2010-01-28 2010-01-26 109.148 37,487 +494 0.30% 4,091,650
2010-01-26 2010-01-22 113.393 36,993 +528 0.29% 4,194,753
2010-01-25 2010-01-21 116.425 36,465 -165 0.29% 4,245,440
2010-01-22 2010-01-20 113.393 36,630 -330 0.29% 4,153,591
2010-01-21 2010-01-19 110.968 36,960 +165 0.29% 4,101,364
2010-01-20 2010-01-18 109.755 36,795 +99 0.29% 4,038,431
2010-01-19 2010-01-15 112.180 36,696 -1,847 0.29% 4,116,572
2010-01-18 2010-01-14 111.574 38,543 -165 0.30% 4,300,397
2010-01-14 2010-01-12 112.787 38,708 -33 0.31% 4,365,751
2010-01-13 2010-01-11 113.393 38,741 +660 0.31% 4,392,964
2010-01-08 2010-01-06 119.457 38,081 +330 0.30% 4,549,041
2010-01-07 2010-01-05 121.882 37,751 -165 0.30% 4,601,186
2010-01-05 2009-12-31 114.606 37,916 +99 0.30% 4,345,398
2010-01-04 2009-12-29 112.787 37,817 -495 0.30% 4,265,258
2009-12-30 2009-12-28 116.425 38,312 -330 0.30% 4,460,477
2009-12-29 2009-12-24 112.180 38,642 -33 0.30% 4,334,875
2009-12-28 2009-12-22 101.872 38,675 +495 0.30% 3,939,897
2009-12-22 2009-12-18 102.478 38,180 +264 0.30% 3,912,622
2009-12-18 2009-12-16 114.000 37,916 -330 0.30% 4,322,407
2009-12-17 2009-12-15 114.000 38,246 +495 0.30% 4,360,026
2009-12-16 2009-12-14 121.276 37,751 +33 0.32% 4,578,294
2009-12-15 2009-12-11 129.159 37,718 +165 0.32% 4,871,621
2009-12-14 2009-12-10 128.553 37,553 +231 0.32% 4,827,538
2009-12-11 2009-12-09 132.191 37,322 +65 0.32% 4,933,631
2009-12-10 2009-12-08 133.404 37,257 +2,012 0.32% 4,970,222
2009-12-09 2009-12-07 143.106 35,245 +462 0.30% 5,043,764
2009-12-08 2009-12-04 144.925 34,783 -824 0.30% 5,040,924
2009-12-07 2009-12-03 137.042 35,607 +329 0.31% 4,879,654
2009-12-04 2009-12-02 139.468 35,278 +1,056 0.31% 4,920,135
2009-12-03 2009-12-01 141.893 34,222 -165 0.30% 4,855,864
2009-12-02 2009-11-30 138.255 34,387 +825 0.30% 4,754,166
2009-12-01 2009-11-27 137.042 33,562 +296 0.29% 4,599,404
2009-11-30 2009-11-26 149.170 33,266 -198 0.29% 4,962,276
2009-11-27 2009-11-25 151.595 33,464 +3,431 0.29% 5,072,979
2009-11-26 2009-11-24 157.659 30,033 +1,319 0.26% 4,734,971
2009-11-24 2009-11-20 150.382 28,714 -33 0.25% 4,318,079
2009-11-20 2009-11-18 151.595 28,747 -99 0.25% 4,357,905
2009-11-18 2009-11-16 154.627 28,846 +99 0.29% 4,460,371
2009-11-16 2009-11-12 160.691 28,747 -198 0.29% 4,619,380
2009-11-13 2009-11-11 160.691 28,945 +132 0.29% 4,651,196
2009-11-12 2009-11-10 151.595 28,813 -231 0.29% 4,367,911
2009-11-11 2009-11-09 154.627 29,044 +693 0.30% 4,490,988
2009-11-10 2009-11-06 154.627 28,351 -231 0.29% 4,383,831
2009-11-09 2009-11-05 147.957 28,582 +99 0.29% 4,228,903
2009-11-06 2009-11-04 148.563 28,483 -462 0.29% 4,231,526
2009-11-04 2009-11-02 149.170 28,945 -330 0.29% 4,317,714
2009-11-03 2009-10-30 150.382 29,275 +198 0.30% 4,402,444
2009-11-02 2009-10-29 150.382 29,077 -264 0.36% 4,372,668
2009-10-30 2009-10-28 151.595 29,341 +3,068 0.36% 4,447,953
2009-10-29 2009-10-27 143.712 26,273 +165 0.32% 3,775,750
2009-10-28 2009-10-23 144.319 26,108 +164 0.32% 3,767,869
2009-10-23 2009-10-21 144.925 25,944 -989 0.32% 3,759,933
2009-10-22 2009-10-20 144.319 26,933 +297 0.40% 3,886,932
2009-10-21 2009-10-19 145.531 26,636 -99 0.39% 3,876,372
2009-10-20 2009-10-16 143.712 26,735 +1,154 0.39% 3,842,145
2009-10-19 2009-10-15 142.499 25,581 +1,056 0.38% 3,645,278
2009-10-07 2009-10-05 169.787 24,525 -33 0.36% 4,164,015
2009-10-02 2009-09-29 175.850 24,558 -231 0.36% 4,318,533
2009-09-29 2009-09-25 178.882 24,789 -396 0.36% 4,434,312
2009-09-25 2009-09-23 178.882 25,185 +330 0.37% 4,505,150
2009-09-21 2009-09-17 181.914 24,855 -99 0.36% 4,521,476
2009-09-18 2009-09-16 178.882 24,954 +231 0.37% 4,463,828
2009-09-16 2009-09-14 175.850 24,723 +99 0.36% 4,347,548
2009-09-15 2009-09-11 178.882 24,624 -231 0.36% 4,404,797
2009-09-10 2009-09-08 181.914 24,855 -330 0.36% 4,521,476
2009-09-09 2009-09-07 181.914 25,185 -165 0.37% 4,581,508
2009-09-04 2009-09-02 166.755 25,350 -1,484 0.37% 4,227,230
2009-09-02 2009-08-31 169.787 26,834 -396 0.39% 4,556,052
2009-09-01 2009-08-28 172.818 27,230 +66 0.40% 4,705,846
2009-08-31 2009-08-27 178.882 27,164 -495 0.40% 4,859,158
2009-08-28 2009-08-26 178.882 27,659 +231 0.41% 4,947,704
2009-08-20 2009-08-18 175.850 27,428 +297 0.40% 4,823,223
2009-08-19 2009-08-17 191.010 27,131 +165 0.40% 5,182,289
2009-08-18 2009-08-14 203.137 26,966 -363 0.40% 5,477,805
2009-08-17 2009-08-13 187.978 27,329 -6,168 0.40% 5,137,250
2009-08-13 2009-08-11 191.010 33,497 +6,828 0.49% 6,398,257
2009-08-12 2009-08-10 184.946 26,669 -99 0.39% 4,932,326
2009-08-11 2009-08-07 187.978 26,768 -396 0.39% 5,031,794
2009-08-10 2009-08-06 175.850 27,164 -4,749 0.40% 4,776,799
2009-08-07 2009-08-05 184.946 31,913 -429 0.47% 5,902,184
2009-08-05 2009-08-03 169.787 32,342 +5,178 0.47% 5,491,236
2009-08-04 2009-07-31 151.595 27,164 +627 0.40% 4,117,930
2009-08-03 2009-07-30 163.723 26,537 +989 0.39% 4,344,710
2009-07-30 2009-07-28 181.914 25,548 -9,268 0.37% 4,647,543
2009-07-29 2009-07-27 132.797 34,816 +8,180 0.51% 4,623,472
2009-07-28 2009-07-24 124.308 26,636 -165 0.39% 3,311,068
2009-07-24 2009-07-22 120.670 26,801 -264 0.39% 3,234,069
2009-07-23 2009-07-21 121.276 27,065 +693 0.40% 3,282,338
2009-07-22 2009-07-20 117.638 26,372 +396 0.39% 3,102,345
2009-07-21 2009-07-17 110.968 25,976 +32 0.38% 2,882,495
2009-07-20 2009-07-16 112.180 25,944 +33 0.38% 2,910,408
2009-07-15 2009-07-13 103.085 25,911 -131 0.38% 2,671,027
2009-07-14 2009-07-10 106.723 26,042 +329 0.38% 2,779,280
2009-07-13 2009-07-09 107.329 25,713 -254 0.38% 2,759,760
2009-07-10 2009-07-08 108.542 25,967 +23 0.38% 2,818,513
2009-07-09 2009-07-07 104.904 25,944 +99 0.38% 2,721,625
2009-07-02 2009-06-29 112.180 25,845 -1 0.38% 2,899,302
2009-06-30 2009-06-26 110.968 25,846 -165 0.38% 2,868,070
2009-06-26 2009-06-24 107.936 26,011 -165 0.38% 2,807,516
2009-06-25 2009-06-23 106.117 26,176 +330 0.38% 2,777,708
2009-06-23 2009-06-19 112.787 25,846 +165 0.38% 2,915,087
2009-06-19 2009-06-17 117.638 25,681 -330 0.38% 3,021,057
2009-06-18 2009-06-16 107.329 26,011 +330 0.38% 2,791,744
2009-06-17 2009-06-15 114.606 25,681 +660 0.38% 2,943,195
2009-06-16 2009-06-12 128.553 25,021 +297 0.37% 3,216,516
2009-06-12 2009-06-10 130.372 24,724 -165 0.36% 3,223,313
2009-06-11 2009-06-09 129.765 24,889 +165 0.37% 3,229,732
2009-06-10 2009-06-08 133.404 24,724 +2,902 0.36% 3,298,273
2009-06-09 2009-06-05 147.350 21,822 +99 0.32% 3,215,482
2009-06-08 2009-06-04 128.553 21,723 -561 0.32% 2,792,550
2009-06-05 2009-06-03 112.787 22,284 -527 0.33% 2,513,341
2009-06-04 2009-06-02 89.744 22,811 -165 0.33% 2,047,158
2009-06-03 2009-06-01 88.532 22,976 +165 0.34% 2,034,101
2009-06-02 2009-05-29 83.681 22,811 +263 0.33% 1,908,836
2009-05-27 2009-05-25 92.776 22,548 -1,319 0.33% 2,091,918
2009-05-26 2009-05-22 79.436 23,867 +1,154 0.35% 1,895,895
2009-05-25 2009-05-21 82.468 22,713 +330 0.33% 1,873,090
2009-05-22 2009-05-20 87.319 22,383 -2,935 0.33% 1,954,457
2009-05-21 2009-05-19 90.351 25,318 -232 0.37% 2,287,499
2009-05-19 2009-05-15 94.595 25,550 -264 0.38% 2,416,911
2009-05-18 2009-05-14 91.563 25,814 -132 0.38% 2,363,619
2009-05-15 2009-05-13 90.957 25,946 +2,144 0.38% 2,359,972
2009-05-14 2009-05-12 84.893 23,802 -165 0.35% 2,020,630
2009-05-13 2009-05-11 81.861 23,967 -330 0.35% 1,961,971
2009-05-12 2009-05-08 85.500 24,297 -2,408 0.36% 2,077,385
2009-05-11 2009-05-07 81.255 26,705 +1,023 0.39% 2,169,915
2009-05-08 2009-05-06 83.074 25,682 +165 0.38% 2,133,510
2009-05-07 2009-05-05 78.829 25,517 -7,487 0.37% 2,011,492
2009-05-06 2009-05-04 70.340 33,004 +1,880 0.48% 2,321,506
2009-05-05 2009-04-30 62.457 31,124 -825 0.46% 1,943,918
2009-05-04 2009-04-29 62.457 31,949 +1,418 0.47% 1,995,445
2009-04-30 2009-04-28 59.425 30,531 +693 0.45% 1,814,314
2009-04-29 2009-04-27 64.276 29,838 +396 0.44% 1,917,877
2009-04-28 2009-04-24 72.159 29,442 +7,421 0.43% 2,124,514
2009-04-24 2009-04-22 50.936 22,021 -825 0.32% 1,121,661
2009-04-23 2009-04-21 52.149 22,846 -659 0.34% 1,191,390
2009-04-21 2009-04-17 52.149 23,505 +363 0.34% 1,225,756
2009-04-17 2009-04-15 55.787 23,142 -1,155 0.34% 1,291,023
2009-04-16 2009-04-14 55.787 24,297 +1,484 0.36% 1,355,457
2009-04-15 2009-04-09 50.330 22,813 +330 0.33% 1,148,169
2009-04-08 2009-04-06 49.723 22,483 +495 0.33% 1,117,927
2009-04-07 2009-04-03 50.330 21,988 +989 0.32% 1,106,647
2009-04-06 2009-04-02 49.723 20,999 +464 0.31% 1,044,138
2009-04-03 2009-04-01 48.510 20,535 -825 0.30% 996,162
2009-04-02 2009-03-31 46.691 21,360 +1,649 0.31% 997,326
2009-03-31 2009-03-27 49.117 19,711 -659 0.29% 968,142
2009-03-30 2009-03-26 46.085 20,370 -495 0.30% 938,750
2009-03-27 2009-03-25 45.479 20,865 +1,781 0.31% 948,910
2009-03-26 2009-03-24 46.085 19,084 +264 0.28% 879,485
2009-03-25 2009-03-23 48.510 18,820 -990 0.28% 912,967
2009-03-24 2009-03-20 46.085 19,810 +990 0.29% 912,942
2009-03-19 2009-03-17 46.691 18,820 -165 0.28% 878,730
2009-03-17 2009-03-13 44.266 18,985 -825 0.28% 840,386
2009-03-09 2009-03-05 46.691 19,810 -329 0.29% 924,955
2009-02-27 2009-02-25 52.149 20,139 +164 0.30% 1,050,223
2009-02-25 2009-02-23 52.149 19,975 +66 0.29% 1,041,671
2009-02-19 2009-02-17 54.574 19,909 +264 0.29% 1,086,519
2009-02-16 2009-02-12 53.361 19,645 -428 0.29% 1,048,286
2009-02-13 2009-02-11 52.149 20,073 -165 0.29% 1,046,781
2009-02-11 2009-02-09 54.574 20,238 -66 0.30% 1,104,474
2009-01-23 2009-01-21 43.659 20,304 -1,089 0.30% 886,460
2009-01-15 2009-01-13 47.904 21,393 +363 0.31% 1,024,812
2009-01-14 2009-01-12 50.936 21,030 +132 0.31% 1,071,183
2009-01-09 2009-01-07 60.638 20,898 +825 0.31% 1,267,214
2009-01-07 2009-01-05 59.425 20,073 -726 0.29% 1,192,844
2008-12-29 2008-12-22 49.723 20,799 +165 0.31% 1,034,193
2008-12-17 2008-12-15 53.968 20,634 -231 0.30% 1,113,573
2008-12-12 2008-12-10 49.117 20,865 -165 0.31% 1,024,823
2008-12-10 2008-12-08 45.479 21,030 -495 0.31% 956,414
2008-12-04 2008-12-02 40.627 21,525 -3 0.32% 874,507
2008-12-03 2008-12-01 43.053 21,528 +495 0.32% 926,845
2008-11-17 2008-11-13 40.021 21,033 -99 0.31% 841,764
2008-11-06 2008-11-04 45.479 21,132 -330 0.31% 961,052
2008-11-05 2008-11-03 31.532 21,462 -330 0.32% 676,735
2008-10-27 2008-10-23 27.287 21,792 -330 0.32% 594,641
2008-10-20 2008-10-16 38.202 22,122 -791 0.32% 845,104
2008-10-13 2008-10-09 48.510 22,913 -33 0.34% 1,111,520
2008-10-10 2008-10-08 46.085 22,946 +1,022 0.34% 1,057,465
2008-10-09 2008-10-06 50.330 21,924 +99 0.32% 1,103,426
2008-10-06 2008-10-02 51.542 21,825 -330 0.32% 1,124,912
2008-10-03 2008-09-30 48.510 22,155 +330 0.33% 1,074,749
2008-09-25 2008-09-23 56.393 21,825 -561 0.32% 1,230,786
2008-09-23 2008-09-19 52.755 22,386 +528 0.33% 1,180,976
2008-08-29 2008-08-27 93.383 21,858 -330 0.32% 2,041,157
2008-08-25 2008-08-20 85.500 22,188 -824 0.33% 1,897,066
2008-08-18 2008-08-14 86.712 23,012 +330 0.34% 1,995,426
2008-08-15 2008-08-13 89.138 22,682 -297 0.33% 2,021,827
2008-08-14 2008-08-12 78.829 22,979 +1,220 0.34% 1,811,422
2008-08-13 2008-08-11 84.893 21,759 -396 0.32% 1,847,193
2008-08-12 2008-08-08 102.478 22,155 -66 0.33% 2,270,407
2008-08-11 2008-08-07 108.542 22,221 -66 0.33% 2,411,914
2008-08-04 2008-07-31 123.095 22,287 -66 0.33% 2,743,424
2008-07-24 2008-07-22 130.372 22,353 +165 0.33% 2,914,201
2008-07-21 2008-07-17 130.372 22,188 -33 0.33% 2,892,690
2008-07-16 2008-07-14 140.074 22,221 -33 0.33% 3,112,582
2008-07-15 2008-07-11 148.563 22,254 +33 0.33% 3,306,126
2008-07-02 2008-06-27 157.659 22,221 +99 0.33% 3,503,339
2008-06-27 2008-06-25 154.627 22,122 -33 0.32% 3,420,659
2008-06-24 2008-06-20 163.723 22,155 +660 0.33% 3,627,277
2008-06-20 2008-06-18 169.787 21,495 -330 0.32% 3,649,562
2008-06-17 2008-06-13 165.239 21,825 +594 0.32% 3,606,334
2008-06-16 2008-06-12 174.252 21,231 -128 0.31% 3,699,538
2008-06-13 2008-06-11 180.260 21,359 +233 0.31% 3,850,182
2008-06-11 2008-06-06 186.269 21,126 -267 0.31% 3,935,120
2008-06-10 2008-06-05 180.260 21,393 -399 0.31% 3,856,311
2008-06-03 2008-05-30 180.260 21,792 -1 0.32% 3,928,234
2008-06-02 2008-05-29 183.265 21,793 -166 0.32% 3,993,888
2008-05-30 2008-05-28 177.256 21,959 +100 0.32% 3,892,366
2008-05-27 2008-05-23 177.256 21,859 +200 0.32% 3,874,640
2008-05-21 2008-05-19 189.273 21,659 -34 0.32% 4,099,473
2008-05-20 2008-05-16 192.278 21,693 +34 0.32% 4,171,081
2008-05-16 2008-05-14 192.278 21,659 -600 0.32% 4,164,544
2008-05-13 2008-05-08 192.278 22,259 +400 0.32% 4,279,910
2008-05-07 2008-05-05 210.304 21,859 -333 0.32% 4,597,031
2008-05-06 2008-05-02 195.282 22,192 +67 0.32% 4,333,700
2008-05-05 2008-04-30 192.278 22,125 +66 0.32% 4,254,145
2008-04-30 2008-04-28 204.295 22,059 -1,631 0.32% 4,506,546
2008-04-29 2008-04-25 171.247 23,690 -166 0.34% 4,056,850
2008-04-28 2008-04-24 177.256 23,856 -499 0.35% 4,228,620
2008-04-25 2008-04-23 186.269 24,355 +432 0.35% 4,536,583
2008-04-24 2008-04-22 174.252 23,923 +366 0.35% 4,168,624
2008-04-22 2008-04-18 168.243 23,557 -99 0.34% 3,963,301
2008-04-21 2008-04-17 168.243 23,656 +66 0.34% 3,979,957
2008-04-18 2008-04-16 168.243 23,590 -100 0.34% 3,968,853
2008-04-16 2008-04-14 168.243 23,690 +333 0.34% 3,985,677
2008-04-15 2008-04-11 174.252 23,357 -166 0.34% 4,069,997
2008-04-09 2008-04-07 183.265 23,523 +66 0.34% 4,310,936
2008-04-02 2008-03-31 177.256 23,457 +167 0.34% 4,157,895
2008-04-01 2008-03-28 183.265 23,290 -733 0.34% 4,268,236
2008-03-31 2008-03-27 171.247 24,023 -332 0.35% 4,113,876
2008-03-28 2008-03-26 177.256 24,355 -833 0.35% 4,317,071
2008-03-27 2008-03-25 168.243 25,188 -66 0.37% 4,237,706
2008-03-26 2008-03-20 156.226 25,254 -100 0.37% 3,945,323
2008-03-25 2008-03-19 162.234 25,354 -1,098 0.37% 4,113,290
2008-03-20 2008-03-18 162.234 26,452 +932 0.39% 4,291,423
2008-03-19 2008-03-17 165.239 25,520 +133 0.37% 4,216,891
2008-03-17 2008-03-13 180.260 25,387 +1,531 0.37% 4,576,271
2008-03-14 2008-03-12 204.295 23,856 +333 0.35% 4,873,664
2008-03-13 2008-03-11 204.295 23,523 +33 0.34% 4,805,634
2008-03-12 2008-03-10 195.282 23,490 +200 0.34% 4,587,176
2008-03-11 2008-03-07 216.312 23,290 +233 0.34% 5,037,917
2008-03-10 2008-03-06 243.352 23,057 +99 0.34% 5,610,956
2008-03-07 2008-03-05 249.360 22,958 -33 0.33% 5,724,812
2008-03-06 2008-03-04 255.369 22,991 +2,197 0.33% 5,871,186
2008-03-05 2008-03-03 246.356 20,794 -33 0.30% 5,122,724
2008-03-04 2008-02-29 249.360 20,827 +33 0.30% 5,193,425
2008-03-03 2008-02-28 249.360 20,794 +366 0.30% 5,185,196
2008-02-29 2008-02-27 234.339 20,428 -399 0.30% 4,787,067
2008-02-28 2008-02-26 240.347 20,827 +266 0.30% 5,005,711
2008-02-27 2008-02-25 246.356 20,561 -33 0.30% 5,065,323
2008-02-26 2008-02-22 204.295 20,594 +166 0.30% 4,207,254
2008-02-25 2008-02-21 210.304 20,428 +100 0.30% 4,296,086
2008-02-22 2008-02-20 219.317 20,328 +233 0.30% 4,458,272
2008-02-21 2008-02-19 228.330 20,095 +333 0.29% 4,588,288
2008-02-20 2008-02-18 213.308 19,762 +100 0.29% 4,215,395
2008-02-19 2008-02-15 210.304 19,662 -67 0.29% 4,134,993
2008-02-18 2008-02-14 207.299 19,729 -666 0.29% 4,089,811
2008-02-15 2008-02-13 192.278 20,395 +500 0.30% 3,921,505
2008-02-14 2008-02-12 192.278 19,895 +166 0.29% 3,825,366
2008-02-12 2008-02-06 186.269 19,729 -166 0.29% 3,674,903
2008-02-11 2008-02-04 204.295 19,895 -599 0.29% 4,064,451
2008-02-05 2008-02-01 180.260 20,494 -533 0.30% 3,694,256
2008-02-04 2008-01-31 180.260 21,027 +533 0.31% 3,790,335
2008-02-01 2008-01-30 186.269 20,494 -167 0.30% 3,817,398
2008-01-31 2008-01-29 189.273 20,661 +100 0.30% 3,910,578
2008-01-30 2008-01-28 180.260 20,561 -67 0.30% 3,706,334
2008-01-29 2008-01-25 186.269 20,628 +67 0.30% 3,842,358
2008-01-24 2008-01-22 177.256 20,561 +67 0.30% 3,644,562
2008-01-22 2008-01-18 222.321 20,494 -34 0.30% 4,556,250
2008-01-21 2008-01-17 189.273 20,528 -199 0.30% 3,885,405
2008-01-18 2008-01-16 189.273 20,727 +499 0.30% 3,923,070
2008-01-17 2008-01-15 213.308 20,228 +532 0.29% 4,314,797
2008-01-14 2008-01-10 243.352 19,696 +34 0.29% 4,793,052
2008-01-11 2008-01-09 243.352 19,662 +100 0.29% 4,784,778
2008-01-10 2008-01-08 243.352 19,562 +33 0.28% 4,760,443
2008-01-03 2007-12-31 252.365 19,529 -133 0.28% 4,928,427
2007-12-21 2007-12-19 246.356 19,662 -100 0.29% 4,843,849
2007-12-19 2007-12-17 249.360 19,762 +33 0.29% 4,927,856
2007-12-18 2007-12-14 264.382 19,729 -266 0.29% 5,215,991
2007-12-14 2007-12-12 279.404 19,995 +333 0.29% 5,586,675
2007-12-13 2007-12-11 288.417 19,662 -167 0.29% 5,670,848
2007-12-12 2007-12-10 291.421 19,829 +67 0.29% 5,778,586
2007-12-06 2007-12-04 312.451 19,762 +100 0.29% 6,174,664
2007-12-05 2007-12-03 306.443 19,662 +166 0.29% 6,025,276
2007-11-30 2007-11-28 324.469 19,496 -133 0.28% 6,325,842
2007-11-29 2007-11-27 282.408 19,629 -67 0.29% 5,543,386
2007-11-27 2007-11-23 264.382 19,696 -66 0.29% 5,207,266
2007-11-26 2007-11-22 276.399 19,762 -333 0.29% 5,462,202
2007-11-23 2007-11-21 282.408 20,095 -266 0.29% 5,674,988
2007-11-20 2007-11-16 297.430 20,361 -200 0.30% 6,055,965
2007-11-19 2007-11-15 306.443 20,561 -166 0.30% 6,300,768
2007-11-14 2007-11-12 297.430 20,727 +233 0.30% 6,164,824
2007-11-12 2007-11-08 318.460 20,494 -200 0.30% 6,526,520
2007-11-08 2007-11-06 330.477 20,694 -366 0.30% 6,838,899
2007-11-07 2007-11-05 324.469 21,060 -267 0.31% 6,833,311
2007-11-06 2007-11-02 336.486 21,327 -33 0.31% 7,176,238
2007-11-05 2007-11-01 348.503 21,360 -33 0.31% 7,444,033
2007-11-02 2007-10-31 336.486 21,393 +33 0.31% 7,198,446
2007-11-01 2007-10-30 348.503 21,360 -266 0.31% 7,444,033
2007-10-31 2007-10-29 360.521 21,626 +33 0.31% 7,796,622
2007-10-30 2007-10-26 354.512 21,593 +100 0.31% 7,654,980
2007-10-29 2007-10-25 366.529 21,493 -300 0.31% 7,877,818
2007-10-26 2007-10-24 354.512 21,793 +600 0.32% 7,725,882
2007-10-25 2007-10-23 372.538 21,193 +1,264 0.31% 7,895,201
2007-10-24 2007-10-22 297.430 19,929 +699 0.29% 5,927,475
2007-10-23 2007-10-18 312.451 19,230 -632 0.28% 6,008,439
2007-10-22 2007-10-17 324.469 19,862 +200 0.29% 6,444,597
2007-10-18 2007-10-16 336.486 19,662 +499 0.29% 6,615,989
2007-10-17 2007-10-15 348.503 19,163 -100 0.28% 6,678,371
2007-10-16 2007-10-12 366.529 19,263 +1,498 0.28% 7,060,457
2007-10-15 2007-10-11 378.547 17,765 +619 0.26% 6,724,884
2007-10-12 2007-10-10 377.045 17,146 -53 0.25% 6,464,808
2007-10-11 2007-10-09 394.999 17,199 -336 0.25% 6,793,591
2007-10-10 2007-10-08 377.045 17,535 +635 0.25% 6,611,478
2007-10-09 2007-10-05 383.029 16,900 -34 0.24% 6,473,198
2007-10-08 2007-10-04 371.060 16,934 +502 0.25% 6,283,527
2007-10-05 2007-10-03 383.029 16,432 -67 0.24% 6,293,941
2007-10-04 2007-10-02 406.969 16,499 -67 0.24% 6,714,579
2007-10-03 2007-09-28 400.984 16,566 -301 0.24% 6,642,701
2007-10-02 2007-09-27 383.029 16,867 +34 0.24% 6,460,558
2007-09-28 2007-09-25 377.045 16,833 -134 0.24% 6,346,793
2007-09-27 2007-09-24 377.045 16,967 +234 0.25% 6,397,317
2007-09-25 2007-09-21 389.014 16,733 +702 0.24% 6,509,377
2007-09-24 2007-09-20 418.939 16,031 -234 0.23% 6,716,003
2007-09-21 2007-09-19 424.923 16,265 +501 0.24% 6,911,378
2007-09-20 2007-09-18 436.893 15,764 -434 0.23% 6,887,181
2007-09-18 2007-09-14 412.954 16,198 +167 0.23% 6,689,024
2007-09-17 2007-09-13 412.954 16,031 +401 0.23% 6,620,060
2007-09-14 2007-09-12 418.939 15,630 +33 0.23% 6,548,009
2007-09-13 2007-09-11 418.939 15,597 -1 0.23% 6,534,184
2007-09-11 2007-09-07 424.923 15,598 +34 0.23% 6,627,954
2007-09-10 2007-09-06 418.939 15,564 -67 0.23% 6,520,359
2007-09-07 2007-09-05 406.969 15,631 +267 0.23% 6,361,330
2007-09-06 2007-09-04 412.954 15,364 +167 0.22% 6,344,620
2007-09-05 2007-09-03 430.908 15,197 -768 0.22% 6,548,512
2007-09-04 2007-08-31 389.014 15,965 +33 0.23% 6,210,614
2007-09-03 2007-08-30 383.029 15,932 -100 0.23% 6,102,426
2007-08-31 2007-08-29 383.029 16,032 +100 0.23% 6,140,729
2007-08-30 2007-08-28 406.969 15,932 +334 0.23% 6,483,827
2007-08-29 2007-08-27 442.878 15,598 -300 0.22% 6,908,009
2007-08-28 2007-08-24 412.954 15,898 +601 0.23% 6,565,137
2007-08-27 2007-08-23 412.954 15,297 -1,303 0.22% 6,316,952
2007-08-24 2007-08-22 359.090 16,600 +200 0.24% 5,960,896
2007-08-23 2007-08-21 347.120 16,400 +1,036 0.24% 5,692,776
2007-08-22 2007-08-20 359.090 15,364 -3,275 0.22% 5,517,061
2007-08-21 2007-08-17 335.151 18,639 -568 0.27% 6,246,876
2007-08-20 2007-08-16 359.090 19,207 +1,136 0.28% 6,897,044
2007-08-17 2007-08-15 383.029 18,071 -501 0.26% 6,921,726
2007-08-16 2007-08-14 400.984 18,572 -3,876 0.27% 7,447,075
2007-08-15 2007-08-13 377.045 22,448 +267 0.32% 8,463,898
2007-08-14 2007-08-10 365.075 22,181 +279 0.32% 8,097,728
2007-08-13 2007-08-09 394.999 21,902 -568 0.31% 8,651,272
2007-08-10 2007-08-08 383.029 22,470 +1,070 0.32% 8,606,673
2007-08-09 2007-08-07 359.090 21,400 +2,773 0.31% 7,684,529
2007-08-08 2007-08-06 400.984 18,627 -2,339 0.27% 7,469,129
2007-08-07 2007-08-03 424.923 20,966 +1,805 0.30% 8,908,943
2007-08-06 2007-08-02 442.878 19,161 +334 0.28% 8,485,982
2007-08-03 2007-08-01 472.802 18,827 +3,108 0.27% 8,901,444
2007-08-02 2007-07-31 508.711 15,719 -34 0.23% 7,996,429
2007-08-01 2007-07-30 496.741 15,753 +1,304 0.23% 7,825,167
2007-07-31 2007-07-27 490.757 14,449 +902 0.21% 7,090,941
2007-07-30 2007-07-26 520.681 13,547 +2,306 0.19% 7,053,662
2007-07-27 2007-07-25 532.650 11,241 +267 0.16% 5,987,523
2007-07-26 2007-07-24 532.650 10,974 +1,069 0.16% 5,845,305
2007-07-25 2007-07-23 550.605 9,905 -100 0.14% 5,453,741
2007-07-24 2007-07-20 550.605 10,005 -902 0.14% 5,508,802
2007-07-23 2007-07-19 514.696 10,907 +635 0.16% 5,613,788
2007-07-20 2007-07-18 526.666 10,272 -2,707 0.15% 5,409,909
2007-07-19 2007-07-17 496.741 12,979 +835 0.19% 6,447,206
2007-07-18 2007-07-16 490.757 12,144 +1,103 0.17% 5,959,747
2007-07-17 2007-07-13 502.726 11,041 -6,483 0.16% 5,550,600
2007-07-16 2007-07-12 460.832 17,524 +1,070 0.25% 8,075,626
2007-07-13 2007-07-11 466.817 16,454 +668 0.24% 7,681,010
2007-07-12 2007-07-10 478.787 15,786 +2,506 0.23% 7,558,129
2007-07-11 2007-07-09 502.726 13,280 -5,313 0.19% 6,676,204
2007-07-10 2007-07-06 418.939 18,593 +200 0.27% 7,789,324
2007-07-09 2007-07-05 430.908 18,393 +2,540 0.26% 7,925,694
2007-07-06 2007-07-04 448.863 15,853 +234 0.23% 7,115,820
2007-07-05 2007-07-03 442.878 15,619 +67 0.22% 6,917,309
2007-07-04 2007-06-29 454.848 15,552 -234 0.22% 7,073,789
2007-07-03 2007-06-28 472.802 15,786 +965 0.23% 7,463,653
2007-06-29 2007-06-27 478.787 14,821 +1,374 0.25% 7,096,100
2007-06-28 2007-06-26 490.757 13,447 +1,136 0.22% 6,599,203
2007-06-27 2007-06-25 496.741 12,311 -434 0.21% 6,115,383
2007-06-26 2007-06-22 496.741 12,745 0.21% 6,330,969

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top