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: CHONG HING SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.184 2,210,206 +0 0.36% 406,678
2025-10-13 2025-10-09 0.185 2,210,206 +0 0.36% 408,888
2025-10-10 2025-10-08 0.191 2,210,206 +0 0.36% 422,149
2025-10-09 2025-10-06 0.190 2,210,206 +0 0.36% 419,939
2025-10-08 2025-10-03 0.185 2,210,206 +0 0.36% 408,888
2025-10-06 2025-10-02 0.188 2,210,206 +0 0.36% 415,519
2025-10-03 2025-09-30 0.189 2,210,206 +0 0.36% 417,729
2025-10-02 2025-09-29 0.160 2,210,206 +0 0.36% 353,633
2025-09-30 2025-09-26 0.160 2,210,206 +0 0.36% 353,633
2025-09-29 2025-09-25 0.164 2,210,206 +0 0.36% 362,474
2025-09-26 2025-09-24 0.176 2,210,206 +60,000 0.36% 388,996
2025-09-25 2025-09-23 0.195 2,150,206 -255,000 0.35% 419,290
2025-09-24 2025-09-22 0.152 2,405,206 -405,000 0.39% 365,591
2025-08-28 2025-08-26 0.120 2,810,206 -40 0.45% 337,225
2025-08-27 2025-08-25 0.124 2,810,246 +300,000 0.45% 348,471
2025-07-16 2025-07-14 0.116 2,510,246 -1,200 0.41% 291,189
2025-07-04 2025-07-02 0.124 2,511,446 +30,000 0.41% 311,419
2025-06-23 2025-06-19 0.115 2,481,446 +75,000 0.40% 285,366
2025-06-17 2025-06-13 0.120 2,406,446 +150,000 0.39% 288,774
2025-06-12 2025-06-10 0.120 2,256,446 +90,000 0.36% 270,774
2025-06-02 2025-05-29 0.142 2,166,446 -30,000 0.35% 307,635
2025-05-30 2025-05-28 0.143 2,196,446 +105,000 0.35% 314,092
2025-05-28 2025-05-26 0.147 2,091,446 +75,000 0.34% 307,443
2025-05-26 2025-05-22 0.148 2,016,446 -60 0.33% 298,434
2025-05-22 2025-05-20 0.150 2,016,506 +45,000 0.33% 302,476
2025-05-14 2025-05-12 0.158 1,971,506 +105,000 0.32% 311,498
2025-05-09 2025-05-07 0.170 1,866,506 +120,000 0.30% 317,306
2025-05-02 2025-04-29 0.173 1,746,506 -1,200 0.28% 302,146
2025-04-02 2025-03-31 0.180 1,747,706 -1 0.28% 314,587
2025-03-31 2025-03-27 0.180 1,747,707 -40 0.28% 314,587
2025-03-18 2025-03-14 0.190 1,747,747 -2,700 0.28% 332,072
2025-03-10 2025-03-06 0.190 1,750,447 +60,000 0.28% 332,585
2025-03-07 2025-03-05 0.190 1,690,447 -163,500 0.27% 321,185
2025-03-05 2025-03-03 0.190 1,853,947 -100 0.30% 352,250
2025-03-04 2025-02-28 0.200 1,854,047 -6,000 0.30% 370,809
2025-02-26 2025-02-24 0.220 1,860,047 -60,000 0.30% 409,210
2025-02-07 2025-02-05 0.190 1,920,047 +60,000 0.37% 364,809
2025-01-14 2025-01-10 0.200 1,860,047 +31,500 0.35% 372,009
2025-01-06 2025-01-02 0.220 1,828,547 +111,000 0.35% 402,280
2024-12-27 2024-12-20 0.230 1,717,547 -80 0.33% 395,036
2024-12-13 2024-12-11 0.230 1,717,627 -1,520 0.33% 395,054
2024-12-04 2024-12-02 0.260 1,719,147 +60,000 0.33% 446,978
2024-11-29 2024-11-27 0.270 1,659,147 -72,000 0.32% 447,970
2024-11-28 2024-11-26 0.250 1,731,147 +30,000 0.33% 432,787
2024-11-22 2024-11-20 0.280 1,701,147 +4,500 0.32% 476,321
2024-11-19 2024-11-15 0.280 1,696,647 -42,000 0.32% 475,061
2024-11-06 2024-11-04 0.220 1,738,647 -10,500 0.33% 382,502
2024-11-04 2024-10-31 0.210 1,749,147 +42,000 0.33% 367,321
2024-10-31 2024-10-29 0.210 1,707,147 +1,500 0.33% 358,501
2024-10-29 2024-10-25 0.210 1,705,647 +10,500 0.33% 358,186
2024-10-22 2024-10-18 0.260 1,695,147 +1,500 0.32% 440,738
2024-10-08 2024-10-04 0.290 1,693,647 -30,000 0.32% 491,158
2024-10-07 2024-10-03 0.290 1,723,647 +14,500 0.33% 499,858
2024-10-03 2024-09-30 0.220 1,709,147 +133,500 0.33% 376,012
2024-09-04 2024-09-02 0.240 1,575,647 -40 0.30% 378,155
2024-06-18 2024-06-14 0.290 1,575,687 +60,000 0.30% 456,949
2024-06-17 2024-06-13 0.300 1,515,687 -60,000 0.29% 454,706
2024-06-14 2024-06-12 0.280 1,575,687 +66,000 0.30% 441,192
2024-06-13 2024-06-11 0.270 1,509,687 +60,000 0.29% 407,615
2024-06-11 2024-06-06 0.310 1,449,687 +60,000 0.28% 449,403
2024-06-06 2024-06-04 0.370 1,389,687 -100,500 0.27% 514,184
2024-06-05 2024-06-03 0.310 1,490,187 +36,000 0.28% 461,958
2024-06-04 2024-05-31 0.300 1,454,187 +25,500 0.28% 436,256
2024-05-20 2024-05-16 0.300 1,428,687 +60,000 0.27% 428,606
2024-05-16 2024-05-13 0.290 1,368,687 -156,000 0.26% 396,919
2024-04-23 2024-04-19 0.230 1,524,687 -400 0.29% 350,678
2024-04-11 2024-04-09 0.230 1,525,087 +36,000 0.29% 350,770
2024-03-28 2024-03-26 0.210 1,489,087 +48,000 0.28% 312,708
2024-03-27 2024-03-25 0.220 1,441,087 +4,500 0.27% 317,039
2024-03-22 2024-03-20 0.240 1,436,587 -15,000 0.27% 344,781
2024-03-21 2024-03-19 0.260 1,451,587 -39,000 0.28% 377,413
2024-03-20 2024-03-18 0.200 1,490,587 -20 0.28% 298,117
2024-03-15 2024-03-13 0.190 1,490,607 -20 0.28% 283,215
2024-03-14 2024-03-12 0.190 1,490,627 +55,500 0.28% 283,219
2024-03-06 2024-03-04 0.210 1,435,127 +22,500 0.27% 301,377
2023-12-19 2023-12-15 0.250 1,412,627 +60,000 0.27% 353,157
2023-11-15 2023-11-13 0.280 1,352,627 -81,000 0.26% 378,736
2023-10-17 2023-10-13 0.290 1,433,627 -45,000 0.27% 415,752
2023-10-10 2023-10-06 0.340 1,478,627 +37,400 0.28% 502,733
2023-10-09 2023-10-05 0.250 1,441,227 +18,000 0.28% 360,307
2023-08-04 2023-08-02 0.260 1,423,227 -3,000 0.27% 370,039
2023-07-18 2023-07-13 0.270 1,426,227 +40,500 0.27% 385,081
2023-06-26 2023-06-21 0.300 1,385,727 -900 0.26% 415,718
2023-04-03 2023-03-30 0.460 1,386,627 +30,000 0.26% 637,848
2023-03-29 2023-03-27 0.460 1,356,627 +60,000 0.26% 624,048
2023-03-28 2023-03-24 0.450 1,296,627 -30,000 0.25% 583,482
2023-03-27 2023-03-23 0.420 1,326,627 +30,000 0.25% 557,183
2023-03-23 2023-03-21 0.390 1,296,627 -40 0.25% 505,685
2023-03-22 2023-03-20 0.380 1,296,667 -12,000 0.25% 492,733
2023-03-20 2023-03-16 0.390 1,308,667 -540 0.25% 510,380
2023-03-16 2023-03-14 0.380 1,309,207 -150,000 0.25% 497,499
2023-03-14 2023-03-10 0.350 1,459,207 -51,000 0.28% 510,722
2023-03-10 2023-03-08 0.290 1,510,207 -51,000 0.29% 437,960
2023-03-01 2023-02-27 0.290 1,561,207 +51,000 0.30% 452,750
2023-02-28 2023-02-24 0.300 1,510,207 -100 0.29% 453,062
2023-02-27 2023-02-23 0.320 1,510,307 -51,000 0.29% 483,298
2023-02-23 2023-02-21 0.310 1,561,307 +51,000 0.30% 484,005
2023-02-21 2023-02-17 0.330 1,510,307 +51,000 0.29% 498,401
2023-02-20 2023-02-16 0.330 1,459,307 -120 0.28% 481,571
2023-01-30 2023-01-26 0.370 1,459,427 +19,500 0.28% 539,988
2023-01-12 2023-01-10 0.380 1,439,927 -13,500 0.27% 547,172
2023-01-04 2022-12-30 0.360 1,453,427 +60,000 0.28% 523,234
2022-11-21 2022-11-17 0.380 1,393,427 +60,000 0.27% 529,502
2022-11-16 2022-11-14 0.390 1,333,427 +25,500 0.25% 520,037
2022-09-02 2022-08-31 0.470 1,307,927 -72,000 0.25% 614,726
2022-08-12 2022-08-10 0.420 1,379,927 +60,000 0.26% 579,569
2022-08-10 2022-08-08 0.450 1,319,927 +12,000 0.25% 593,967
2022-07-25 2022-07-21 0.470 1,307,927 -40,500 0.25% 614,726
2022-07-22 2022-07-20 0.440 1,348,427 +21,000 0.26% 593,308
2022-07-21 2022-07-19 0.580 1,327,427 -39,000 0.25% 769,908
2022-07-19 2022-07-15 0.530 1,366,427 +60,000 0.26% 724,206
2022-07-15 2022-07-13 0.560 1,306,427 -111,000 0.25% 731,599
2022-07-14 2022-07-12 0.520 1,417,427 -18,000 0.27% 737,062
2022-07-06 2022-07-04 0.510 1,435,427 +19,500 0.27% 732,068
2022-06-30 2022-06-28 0.480 1,415,927 -10,500 0.27% 679,645
2022-06-29 2022-06-27 0.490 1,426,427 +30,000 0.27% 698,949
2022-06-24 2022-06-22 0.500 1,396,427 +6,000 0.27% 698,214
2022-06-23 2022-06-21 0.510 1,390,427 +14,460 0.27% 709,118
2022-06-20 2022-06-16 0.410 1,375,967 +180 0.26% 564,146
2022-06-13 2022-06-09 0.430 1,375,787 +30,000 0.26% 591,588
2022-06-06 2022-06-01 0.430 1,345,787 +6,000 0.26% 578,688
2022-03-24 2022-03-22 0.530 1,339,787 -19,500 0.26% 710,087
2022-03-21 2022-03-17 0.530 1,359,287 -3,000 0.26% 720,422
2022-03-15 2022-03-11 0.480 1,362,287 +30,000 0.26% 653,898
2022-03-07 2022-03-03 0.550 1,332,287 -67,500 0.25% 732,758
2022-03-04 2022-03-02 0.490 1,399,787 -60,000 0.27% 685,896
2022-02-23 2022-02-21 0.410 1,459,787 +60,000 0.28% 598,513
2022-02-21 2022-02-17 0.420 1,399,787 +169,500 0.27% 587,911
2022-02-18 2022-02-16 0.420 1,230,287 -120,000 0.23% 516,721
2022-02-15 2022-02-11 0.400 1,350,287 +19,500 0.26% 540,115
2022-02-14 2022-02-10 0.400 1,330,787 -13,500 0.25% 532,315
2022-02-11 2022-02-09 0.450 1,344,287 +63,000 0.26% 604,929
2022-02-10 2022-02-08 0.380 1,281,287 +52,500 0.24% 486,889
2022-02-09 2022-02-07 0.400 1,228,787 +24,000 0.23% 491,515
2022-02-08 2022-02-04 0.360 1,204,787 -300,000 0.23% 433,723
2022-01-19 2022-01-17 0.270 1,504,787 -30,000 0.29% 406,292
2022-01-10 2022-01-06 0.240 1,534,787 -12,000 0.29% 368,349
2022-01-07 2022-01-05 0.250 1,546,787 -30,000 0.30% 386,697
2022-01-04 2021-12-31 0.200 1,576,787 +42,000 0.30% 315,357
2021-12-30 2021-12-28 0.220 1,534,787 +30,000 0.29% 337,653
2021-12-29 2021-12-24 0.210 1,504,787 +30,000 0.29% 316,005
2021-12-17 2021-12-15 0.260 1,474,787 +69,000 0.28% 383,445
2021-12-16 2021-12-14 0.290 1,405,787 -282,000 0.27% 407,678
2021-12-13 2021-12-09 0.170 1,687,787 +90,000 0.32% 286,924
2021-12-09 2021-12-07 0.180 1,597,787 +12,000 0.30% 287,602
2021-12-07 2021-12-03 0.210 1,585,787 -30,000 0.30% 333,015
2021-12-06 2021-12-02 0.190 1,615,787 +21,000 0.31% 307,000
2021-12-03 2021-12-01 0.200 1,594,787 -60,000 0.30% 318,957
2021-12-01 2021-11-29 0.190 1,654,787 -99,000 0.32% 314,410
2021-11-29 2021-11-25 0.210 1,753,787 +210,000 0.33% 368,295
2021-11-25 2021-11-23 0.210 1,543,787 +111,000 0.29% 324,195
2021-11-24 2021-11-22 0.200 1,432,787 +276,000 0.27% 286,557
2021-11-19 2021-11-17 0.670 1,156,787 +29,600 0.22% 775,047
2021-11-09 2021-11-05 0.690 1,127,187 +30,000 0.22% 777,759
2021-11-01 2021-10-28 0.700 1,097,187 +30,000 0.21% 768,031
2021-10-18 2021-10-12 0.730 1,067,187 +30,000 0.20% 779,047
2021-10-15 2021-10-11 0.780 1,037,187 +30,000 0.20% 809,006
2021-10-08 2021-10-06 0.850 1,007,187 -70,500 0.19% 856,109
2021-09-27 2021-09-23 0.730 1,077,687 +100,500 0.21% 786,712
2021-09-21 2021-09-17 0.640 977,187 -21,000 0.19% 625,400
2021-09-20 2021-09-16 0.600 998,187 -30,000 0.19% 598,912
2021-09-17 2021-09-15 0.610 1,028,187 +21,000 0.20% 627,194
2021-09-16 2021-09-14 0.620 1,007,187 -33,000 0.19% 624,456
2021-09-13 2021-09-09 0.660 1,040,187 -108,180 0.20% 686,523
2021-09-09 2021-09-07 0.550 1,148,367 +3,000 0.22% 631,602
2021-09-01 2021-08-30 0.600 1,145,367 +10,680 0.22% 687,220
2021-08-31 2021-08-27 0.600 1,134,687 -80 0.22% 680,812
2021-08-30 2021-08-26 0.600 1,134,767 +57,000 0.22% 680,860
2021-08-25 2021-08-23 0.600 1,077,767 -75,000 0.21% 646,660
2021-08-20 2021-08-18 0.560 1,152,767 +100,500 0.22% 645,550
2021-08-13 2021-08-11 0.590 1,052,267 +60,000 0.20% 620,838
2021-08-10 2021-08-06 0.630 992,267 -81,000 0.19% 625,128
2021-08-09 2021-08-05 0.570 1,073,267 +21,000 0.20% 611,762
2021-08-04 2021-08-02 0.580 1,052,267 +48,000 0.20% 610,315
2021-08-03 2021-07-30 0.590 1,004,267 +12,000 0.19% 592,518
2021-08-02 2021-07-29 0.590 992,267 +15,000 0.19% 585,438
2021-07-30 2021-07-28 0.570 977,267 -1,500 0.19% 557,042
2021-07-28 2021-07-26 0.630 978,767 -200 0.19% 616,623
2021-07-20 2021-07-16 0.680 978,967 +11,960 0.19% 665,698
2021-07-13 2021-07-09 0.660 967,007 +7,500 0.18% 638,225
2021-07-12 2021-07-08 0.670 959,507 +10,500 0.18% 642,870
2021-06-16 2021-06-11 0.770 949,007 -3,000 0.18% 730,735
2021-06-09 2021-06-07 0.770 952,007 -400 0.18% 733,045
2021-06-07 2021-06-03 0.810 952,407 +48,000 0.18% 771,450
2021-05-27 2021-05-25 0.800 904,407 +30,000 0.17% 723,526
2021-05-26 2021-05-24 0.800 874,407 +3,000 0.17% 699,526
2021-05-20 2021-05-17 0.810 871,407 +7,500 0.17% 705,840
2021-05-14 2021-05-12 0.850 863,907 +4,500 0.16% 734,321
2021-05-07 2021-05-05 0.930 859,407 -48,000 0.16% 799,249
2021-05-03 2021-04-29 0.780 907,407 +2,801 0.17% 707,777
2021-04-27 2021-04-23 0.780 904,606 -30,000 0.17% 705,593
2021-04-22 2021-04-20 0.810 934,606 -100 0.18% 757,031
2021-04-16 2021-04-14 0.830 934,706 +10,500 0.18% 775,806
2021-04-09 2021-04-07 0.850 924,206 +21,000 0.18% 785,575
2021-04-07 2021-03-31 0.890 903,206 +37,500 0.17% 803,853
2021-03-25 2021-03-23 0.880 865,706 +4,500 0.17% 761,821
2021-03-12 2021-03-10 0.920 861,206 -39,000 0.16% 792,310
2021-03-11 2021-03-09 0.850 900,206 +30,000 0.17% 765,175
2021-03-10 2021-03-08 0.980 870,206 +18,000 0.17% 852,802
2021-03-09 2021-03-05 1.130 852,206 -96,000 0.16% 962,993
2021-03-08 2021-03-04 0.770 948,206 +28,500 0.18% 730,119
2021-03-04 2021-03-02 0.760 919,706 +30,000 0.18% 698,977
2021-03-03 2021-03-01 0.790 889,706 +52,500 0.17% 702,868
2021-03-02 2021-02-26 0.800 837,206 -7,500 0.16% 669,765
2021-02-25 2021-02-23 0.920 844,706 +3,000 0.16% 777,130
2021-02-24 2021-02-22 1.010 841,706 -15,000 0.16% 850,123
2021-02-23 2021-02-19 1.210 856,706 +52,480 0.16% 1,036,614
2021-02-22 2021-02-18 1.260 804,226 -51,000 0.15% 1,013,325
2021-02-19 2021-02-17 1.270 855,226 +82,500 0.16% 1,086,137
2021-02-18 2021-02-16 0.810 772,726 -247,500 0.15% 625,908
2021-02-17 2021-02-11 0.690 1,020,226 +67,500 0.19% 703,956
2021-02-05 2021-02-03 0.530 952,726 -150 0.18% 504,945
2021-02-04 2021-02-02 0.520 952,876 -60 0.18% 495,496
2021-01-29 2021-01-27 0.560 952,936 -200 0.18% 533,644
2021-01-27 2021-01-25 0.550 953,136 +30,000 0.18% 524,225
2021-01-20 2021-01-18 0.620 923,136 +10,500 0.18% 572,344
2021-01-19 2021-01-15 0.590 912,636 -27,000 0.17% 538,455
2021-01-12 2021-01-08 0.610 939,636 -90,000 0.18% 573,178
2021-01-11 2021-01-07 0.580 1,029,636 +60,000 0.20% 597,189
2021-01-06 2021-01-04 0.600 969,636 +30,000 0.19% 581,782
2020-12-29 2020-12-24 0.640 939,636 +30,000 0.18% 601,367
2020-12-22 2020-12-18 0.680 909,636 +10,500 0.17% 618,552
2020-12-21 2020-12-17 0.800 899,136 +30,000 0.17% 719,309
2020-12-17 2020-12-15 0.840 869,136 +10,500 0.17% 730,074
2020-12-16 2020-12-14 0.860 858,636 +30,000 0.16% 738,427
2020-12-15 2020-12-11 0.880 828,636 -75,000 0.16% 729,200
2020-12-03 2020-12-01 0.680 903,636 -15,000 0.17% 614,472
2020-12-01 2020-11-27 0.530 918,636 -64,500 0.18% 486,877
2020-11-23 2020-11-19 0.420 983,136 -1 0.19% 412,917
2020-11-13 2020-11-11 0.450 983,137 -33,000 0.19% 442,412
2020-11-09 2020-11-05 0.420 1,016,137 +10,500 0.19% 426,778
2020-11-05 2020-11-03 0.440 1,005,637 +60,000 0.19% 442,480
2020-11-02 2020-10-29 0.450 945,637 -57,000 0.18% 425,537
2020-10-30 2020-10-28 0.400 1,002,637 +30,000 0.19% 401,055
2020-10-27 2020-10-22 0.450 972,637 +2,500 0.19% 437,687
2020-10-23 2020-10-21 0.440 970,137 -9,000 0.19% 426,860
2020-10-22 2020-10-20 0.420 979,137 -31,500 0.19% 411,238
2020-10-21 2020-10-19 0.440 1,010,637 -105,000 0.19% 444,680
2020-10-20 2020-10-16 0.440 1,115,637 +19,500 0.21% 490,880
2020-09-15 2020-09-11 0.360 1,096,137 -1,540 0.21% 394,609
2020-09-11 2020-09-09 0.350 1,097,677 -300 0.21% 384,187
2020-09-08 2020-09-04 0.340 1,097,977 +30,000 0.21% 373,312
2020-08-05 2020-08-03 0.350 1,067,977 -1,500 0.20% 373,792
2020-07-15 2020-07-13 0.420 1,069,477 -3,000 0.20% 449,180
2020-06-19 2020-06-17 0.400 1,072,477 -60,000 0.20% 428,991
2020-06-12 2020-06-10 0.330 1,132,477 -100 0.22% 373,717
2020-05-29 2020-05-27 0.360 1,132,577 -3,000 0.22% 407,728
2020-05-26 2020-05-22 0.380 1,135,577 +100,500 0.22% 431,519
2020-05-22 2020-05-20 0.420 1,035,077 -33,000 0.20% 434,732
2020-05-21 2020-05-19 0.600 1,068,077 -28,500 0.20% 640,846
2020-05-20 2020-05-18 0.360 1,096,577 +21,000 0.21% 394,768
2020-05-19 2020-05-15 0.290 1,075,577 -21,000 0.21% 311,917
2020-05-13 2020-05-11 0.340 1,096,577 +39,000 0.21% 372,836
2020-05-08 2020-05-06 0.360 1,057,577 -60,000 0.20% 380,728
2020-05-07 2020-05-05 0.370 1,117,577 +60,000 0.21% 413,503
2020-05-06 2020-05-04 0.330 1,057,577 +99,000 0.20% 349,000
2020-05-05 2020-04-29 0.330 958,577 +45,000 0.18% 316,330
2020-04-29 2020-04-27 0.550 913,577 +9,000 0.17% 502,467
2020-04-23 2020-04-21 0.580 904,577 +34,500 0.17% 524,655
2020-04-21 2020-04-17 0.610 870,077 -42,000 0.17% 530,747
2020-04-07 2020-04-03 0.570 912,077 +30,000 0.17% 519,884
2020-04-02 2020-03-31 0.600 882,077 +21,000 0.17% 529,246
2020-03-31 2020-03-27 0.690 861,077 -16,500 0.16% 594,143
2020-03-24 2020-03-20 0.710 877,577 +10,500 0.17% 623,080
2020-03-20 2020-03-18 0.720 867,077 +6,000 0.17% 624,295
2020-03-18 2020-03-16 0.750 861,077 -30,000 0.16% 645,808
2020-03-04 2020-03-02 0.750 891,077 +4,500 0.17% 668,308
2020-02-28 2020-02-26 0.790 886,577 -2 0.17% 700,396
2020-02-14 2020-02-12 0.830 886,579 +7,500 0.17% 735,861
2020-02-10 2020-02-06 0.830 879,079 +19,500 0.17% 729,636
2020-02-06 2020-02-04 0.920 859,579 +10,500 0.16% 790,813
2020-02-05 2020-02-03 0.910 849,079 +22,500 0.16% 772,662
2020-01-23 2020-01-21 0.780 826,579 +30,000 0.16% 644,732
2020-01-22 2020-01-20 0.770 796,579 +7,500 0.15% 613,366
2020-01-15 2020-01-13 0.790 789,079 +15,000 0.15% 623,372
2020-01-09 2020-01-07 0.830 774,079 +30,000 0.15% 642,486
2019-12-30 2019-12-24 0.870 744,079 +30,000 0.14% 647,349
2019-12-23 2019-12-19 0.920 714,079 +21,000 0.14% 656,953
2019-12-20 2019-12-18 1.020 693,079 -88,500 0.13% 706,941
2019-12-17 2019-12-13 0.710 781,579 -4,500 0.15% 554,921
2019-12-16 2019-12-12 0.710 786,079 +4,500 0.15% 558,116
2019-12-10 2019-12-06 0.700 781,579 +15,000 0.15% 547,105
2019-12-04 2019-12-02 0.790 766,579 +4,500 0.15% 605,597
2019-11-26 2019-11-22 0.780 762,079 +19,500 0.15% 594,422
2019-11-25 2019-11-21 0.810 742,579 -28,500 0.14% 601,489
2019-11-22 2019-11-20 0.730 771,079 +51,000 0.15% 562,888
2019-11-14 2019-11-12 0.910 720,079 +4,500 0.14% 655,272
2019-11-13 2019-11-11 0.950 715,579 +28,500 0.14% 679,800
2019-11-05 2019-11-01 1.000 687,079 +6,000 0.13% 687,079
2019-10-30 2019-10-28 1.100 681,079 -20 0.13% 749,187
2019-10-28 2019-10-24 1.090 681,099 +34,500 0.13% 742,398
2019-10-10 2019-10-08 1.260 646,599 +10,500 0.12% 814,715
2019-10-04 2019-10-02 1.320 636,099 -15,000 0.12% 839,651
2019-10-03 2019-09-30 1.380 651,099 -6,000 0.12% 898,517
2019-09-26 2019-09-24 1.200 657,099 +15,000 0.13% 788,519
2019-09-17 2019-09-13 1.130 642,099 -16,500 0.12% 725,572
2019-09-11 2019-09-09 1.170 658,599 +6,000 0.13% 770,561
2019-08-22 2019-08-20 1.360 652,599 -600 0.12% 887,535
2019-08-21 2019-08-19 1.330 653,199 -6,000 0.12% 868,755
2019-08-20 2019-08-16 1.180 659,199 +6,000 0.13% 777,855
2019-08-08 2019-08-06 1.670 653,199 -1,500 0.12% 1,090,842
2019-08-07 2019-08-05 1.720 654,699 +6,000 0.12% 1,126,082
2019-08-06 2019-08-02 1.730 648,699 -19,500 0.12% 1,122,249
2019-08-02 2019-07-31 1.750 668,199 -76,500 0.13% 1,169,348
2019-06-28 2019-06-26 0.790 744,699 -18,000 0.14% 588,312
2019-06-27 2019-06-25 0.810 762,699 +18,000 0.15% 617,786
2019-06-26 2019-06-24 0.830 744,699 -31,500 0.14% 618,100
2019-06-24 2019-06-20 0.920 776,199 +18,000 0.15% 714,103
2019-06-20 2019-06-18 0.960 758,199 +15,000 0.14% 727,871
2019-06-19 2019-06-17 0.980 743,199 +13,500 0.14% 728,335
2019-06-13 2019-06-11 1.010 729,699 -3,000 0.14% 736,996
2019-06-11 2019-06-06 0.970 732,699 -15,000 0.14% 710,718
2019-06-04 2019-05-31 1.110 747,699 -4,500 0.14% 829,946
2019-05-30 2019-05-28 1.140 752,199 -1,500 0.14% 857,507
2019-05-29 2019-05-27 1.130 753,699 +15,000 0.14% 851,680
2019-05-20 2019-05-16 1.150 738,699 -15,000 0.14% 849,504
2019-05-17 2019-05-15 1.110 753,699 +1,500 0.14% 836,606
2019-05-15 2019-05-10 1.180 752,199 -9,000 0.14% 887,595
2019-05-14 2019-05-09 1.190 761,199 +9,000 0.15% 905,827
2019-05-09 2019-05-07 1.210 752,199 -10,500 0.14% 910,161
2019-05-06 2019-05-02 1.200 762,699 -9,000 0.15% 915,239
2019-05-03 2019-04-30 1.200 771,699 +9,000 0.15% 926,039
2019-05-02 2019-04-29 1.210 762,699 +4,500 0.15% 922,866
2019-04-29 2019-04-25 1.210 758,199 -22,500 0.14% 917,421
2019-04-26 2019-04-24 1.280 780,699 +22,500 0.15% 999,295
2019-04-12 2019-04-10 1.270 758,199 -36,000 0.14% 962,913
2019-04-11 2019-04-09 1.250 794,199 +36,000 0.15% 992,749
2019-04-10 2019-04-08 1.260 758,199 +10,500 0.14% 955,331
2019-04-03 2019-04-01 1.190 747,699 +10,500 0.14% 889,762
2019-03-28 2019-03-26 1.220 737,199 -36,000 0.14% 899,383
2019-03-27 2019-03-25 1.210 773,199 +36,000 0.15% 935,571
2019-03-20 2019-03-18 1.330 737,199 +21,000 0.14% 980,475
2019-03-19 2019-03-15 1.420 716,199 +7,500 0.14% 1,017,003
2019-03-15 2019-03-13 1.470 708,699 +22,500 0.14% 1,041,788
2019-03-14 2019-03-12 1.520 686,199 +6,000 0.13% 1,043,022
2019-03-11 2019-03-07 1.550 680,199 +15,000 0.13% 1,054,308
2019-03-07 2019-03-05 1.560 665,199 -30,000 0.13% 1,037,710
2019-03-04 2019-02-28 1.520 695,199 +22,500 0.13% 1,056,702
2019-02-26 2019-02-22 1.660 672,699 +30,000 0.13% 1,116,680
2019-02-18 2019-02-14 1.920 642,699 -55,500 0.12% 1,233,982
2019-02-15 2019-02-13 1.350 698,199 -9,000 0.13% 942,569
2019-02-13 2019-02-11 1.310 707,199 +16,500 0.13% 926,431
2019-02-12 2019-02-08 1.360 690,699 +12,000 0.13% 939,351
2019-01-31 2019-01-29 1.440 678,699 +12,000 0.13% 977,327
2019-01-30 2019-01-28 1.590 666,699 +27,000 0.13% 1,060,051
2019-01-28 2019-01-24 1.790 639,699 -15,000 0.12% 1,145,061
2019-01-25 2019-01-23 1.790 654,699 -10,500 0.12% 1,171,911
2019-01-23 2019-01-21 1.780 665,199 -87,000 0.13% 1,184,054
2019-01-22 2019-01-18 1.540 752,199 +82,500 0.14% 1,158,386
2019-01-21 2019-01-17 1.900 669,699 -54,000 0.13% 1,272,428
2019-01-18 2019-01-16 1.930 723,699 +64,500 0.14% 1,396,739
2019-01-17 2019-01-15 2.600 659,199 +31,500 0.13% 1,713,917
2019-01-16 2019-01-14 3.200 627,699 +1,500 0.12% 2,008,637
2019-01-15 2019-01-11 3.450 626,199 +7,500 0.12% 2,160,387
2019-01-09 2019-01-07 3.550 618,699 +9,000 0.12% 2,196,381
2019-01-08 2019-01-04 3.850 609,699 +7,500 0.12% 2,347,341
2019-01-07 2019-01-03 4.050 602,199 +16,500 0.11% 2,438,906
2019-01-03 2018-12-31 4.300 585,699 -24,000 0.11% 2,518,506
2019-01-02 2018-12-27 4.000 609,699 +15,000 0.12% 2,438,796
2018-12-28 2018-12-24 4.250 594,699 +12,000 0.11% 2,527,471
2018-12-18 2018-12-14 4.400 582,699 -18,000 0.11% 2,563,876
2018-12-07 2018-12-05 4.100 600,699 +1,500 0.11% 2,462,866
2018-12-06 2018-12-04 4.200 599,199 -1,500 0.11% 2,516,636
2018-12-05 2018-12-03 4.150 600,699 +9,000 0.11% 2,492,901
2018-12-04 2018-11-30 4.250 591,699 -4,500 0.11% 2,514,721
2018-11-30 2018-11-28 4.200 596,199 +4,500 0.11% 2,504,036
2018-11-28 2018-11-26 4.300 591,699 +9,000 0.11% 2,544,306
2018-11-27 2018-11-23 4.500 582,699 +9,000 0.11% 2,622,146
2018-11-16 2018-11-14 4.750 573,699 -18,000 0.11% 2,725,070
2018-11-15 2018-11-13 4.700 591,699 -3,150 0.11% 2,780,985
2018-11-14 2018-11-12 4.450 594,849 +3,000 0.11% 2,647,078
2018-11-12 2018-11-08 4.900 591,849 +19,500 0.11% 2,900,060
2018-11-08 2018-11-06 5.700 572,349 +12,000 0.11% 3,262,389
2018-10-30 2018-10-26 5.500 560,349 -21,000 0.11% 3,081,920
2018-10-25 2018-10-23 5.300 581,349 +7,500 0.11% 3,081,150
2018-10-24 2018-10-22 5.300 573,849 +25,500 0.11% 3,041,400
2018-10-23 2018-10-19 5.600 548,349 -13,500 0.11% 3,070,754
2018-10-19 2018-10-16 5.600 561,849 +1,500 0.11% 3,146,354
2018-10-18 2018-10-15 5.600 560,349 +12,000 0.11% 3,137,954
2018-10-15 2018-10-11 6.000 548,349 -6,000 0.11% 3,290,094
2018-10-10 2018-10-08 5.600 554,349 -18,000 0.11% 3,104,354
2018-10-08 2018-10-04 5.400 572,349 +12,000 0.11% 3,090,685
2018-10-05 2018-10-03 5.600 560,349 -1,500 0.11% 3,137,954
2018-10-02 2018-09-27 5.800 561,849 +6,000 0.11% 3,258,724
2018-09-28 2018-09-26 5.900 555,849 +11,920 0.11% 3,279,509
2018-09-20 2018-09-18 6.100 543,929 -6,000 0.11% 3,317,967
2018-09-19 2018-09-17 6.100 549,929 +6,000 0.11% 3,354,567
2018-09-14 2018-09-12 6.200 543,929 -12,000 0.11% 3,372,360
2018-09-13 2018-09-11 6.100 555,929 +6,000 0.11% 3,391,167
2018-09-12 2018-09-10 6.200 549,929 +3,000 0.11% 3,409,560
2018-09-11 2018-09-07 6.200 546,929 -3,000 0.11% 3,390,960
2018-09-10 2018-09-06 6.200 549,929 +6,000 0.11% 3,409,560
2018-08-24 2018-08-22 6.400 543,929 -6,000 0.11% 3,481,146
2018-08-23 2018-08-21 6.200 549,929 -12,000 0.11% 3,409,560
2018-08-22 2018-08-20 6.300 561,929 -6,000 0.11% 3,540,153
2018-08-21 2018-08-17 5.600 567,929 -3,000 0.11% 3,180,402
2018-08-20 2018-08-16 5.600 570,929 +27,000 0.11% 3,197,202
2018-08-17 2018-08-15 6.500 543,929 +3,000 0.11% 3,535,538
2018-08-14 2018-08-10 6.400 540,929 -10,500 0.11% 3,461,946
2018-08-13 2018-08-09 5.700 551,429 -15,000 0.11% 3,143,145
2018-08-10 2018-08-08 5.400 566,429 -3,000 0.11% 3,058,717
2018-08-09 2018-08-07 5.200 569,429 +3,000 0.11% 2,961,031
2018-08-08 2018-08-06 5.600 566,429 +4,400 0.11% 3,172,002
2018-08-02 2018-07-31 6.300 562,029 +3,000 0.11% 3,540,783
2018-08-01 2018-07-30 6.700 559,029 -3,000 0.11% 3,745,494
2018-07-31 2018-07-27 6.600 562,029 +4,500 0.11% 3,709,391
2018-07-19 2018-07-17 7.200 557,529 -3,000 0.11% 4,014,209
2018-07-17 2018-07-13 6.900 560,529 -800 0.11% 3,867,650
2018-07-13 2018-07-11 7.000 561,329 -160 0.11% 3,929,303
2018-07-12 2018-07-10 7.200 561,489 +3,000 0.11% 4,042,721
2018-07-11 2018-07-09 7.500 558,489 -1,500 0.11% 4,188,668
2018-07-10 2018-07-06 7.300 559,989 +1,500 0.11% 4,087,920
2018-07-09 2018-07-05 7.400 558,489 -80 0.11% 4,132,819
2018-06-27 2018-06-25 7.600 558,569 -6,000 0.11% 4,245,124
2018-06-19 2018-06-14 7.500 564,569 -15,000 0.11% 4,234,268
2018-05-31 2018-05-29 7.400 579,569 -4,500 0.11% 4,288,811
2018-05-30 2018-05-28 7.300 584,069 +4,500 0.11% 4,263,704
2018-05-24 2018-05-21 7.500 579,569 +6,000 0.11% 4,346,768
2018-05-23 2018-05-18 7.700 573,569 +6,000 0.11% 4,416,481
2018-05-18 2018-05-16 7.800 567,569 +6,000 0.11% 4,427,038
2018-05-17 2018-05-15 8.000 561,569 +6,000 0.11% 4,492,552
2018-05-15 2018-05-11 8.500 555,569 -1,500 0.11% 4,722,336
2018-05-10 2018-05-08 8.300 557,069 -22,140 0.11% 4,623,673
2018-04-30 2018-04-26 8.000 579,209 +7,500 0.11% 4,633,672
2018-04-27 2018-04-25 7.400 571,709 -3,000 0.11% 4,230,647
2018-04-25 2018-04-23 7.100 574,709 -1,500 0.11% 4,080,434
2018-04-24 2018-04-20 6.800 576,209 -15,000 0.11% 3,918,221
2018-04-23 2018-04-19 6.900 591,209 +6,000 0.12% 4,079,342
2018-04-20 2018-04-18 7.200 585,209 -4,500 0.12% 4,213,505
2018-04-19 2018-04-17 7.800 589,709 +4,500 0.12% 4,599,730
2018-04-13 2018-04-11 9.100 585,209 +6,000 0.12% 5,325,402
2018-04-06 2018-04-03 9.200 579,209 +3,000 0.12% 5,328,723
2018-03-29 2018-03-27 9.200 576,209 +1,500 0.11% 5,301,123
2018-03-28 2018-03-26 9.300 574,709 -12,000 0.11% 5,344,794
2018-03-26 2018-03-22 9.600 586,709 -3,000 0.12% 5,632,406
2018-03-23 2018-03-21 9.300 589,709 +15,000 0.12% 5,484,294
2018-03-22 2018-03-20 10.100 574,709 +7,500 0.11% 5,804,561
2018-03-21 2018-03-19 10.400 567,209 -1,680 0.11% 5,898,974
2018-03-15 2018-03-13 9.200 568,889 -7,750 0.11% 5,233,779
2018-03-08 2018-03-06 9.400 576,639 +3,000 0.11% 5,420,407
2018-03-07 2018-03-05 9.500 573,639 -720 0.11% 5,449,570
2018-03-02 2018-02-28 9.200 574,359 +7,500 0.11% 5,284,103
2018-02-27 2018-02-23 9.900 566,859 -10,500 0.11% 5,611,904
2018-02-23 2018-02-21 10.000 577,359 -15,000 0.12% 5,773,590
2018-02-21 2018-02-15 10.200 592,359 +3,000 0.12% 6,042,062
2018-02-14 2018-02-12 9.500 589,359 -200 0.12% 5,598,910
2018-02-13 2018-02-09 9.700 589,559 -4,500 0.12% 5,718,722
2018-02-12 2018-02-08 9.600 594,059 -55,767 0.12% 5,702,966
2018-02-09 2018-02-07 10.200 649,826 -108,100 0.13% 6,628,225
2018-02-08 2018-02-06 9.400 757,926 +18,000 0.15% 7,124,504
2018-02-06 2018-02-02 8.700 739,926 -1,500 0.15% 6,437,356
2018-02-05 2018-02-01 8.200 741,426 -43,500 0.15% 6,079,693
2018-02-01 2018-01-30 7.500 784,926 -6,000 0.16% 5,886,945
2018-01-31 2018-01-29 7.300 790,926 -1,560 0.16% 5,773,760
2018-01-30 2018-01-26 7.100 792,486 -600 0.16% 5,626,651
2018-01-29 2018-01-25 7.100 793,086 -14,490 0.16% 5,630,911
2018-01-26 2018-01-24 7.300 807,576 -13,710 0.16% 5,895,305
2018-01-25 2018-01-23 7.000 821,286 -9,200 0.16% 5,749,002
2018-01-24 2018-01-22 6.600 830,486 +5,980 0.17% 5,481,208
2018-01-23 2018-01-19 6.300 824,506 -6,000 0.16% 5,194,388
2018-01-16 2018-01-12 5.400 830,506 -12,000 0.17% 4,484,732
2018-01-15 2018-01-11 5.400 842,506 +12,000 0.17% 4,549,532
2018-01-11 2018-01-09 5.400 830,506 +6,000 0.17% 4,484,732
2017-12-28 2017-12-22 5.400 824,506 +27,000 0.16% 4,452,332
2017-12-13 2017-12-11 5.500 797,506 -300 0.16% 4,386,283
2017-12-01 2017-11-29 5.300 797,806 -3,000 0.16% 4,228,372
2017-11-22 2017-11-20 5.300 800,806 +9,000 0.16% 4,244,272
2017-11-21 2017-11-17 5.400 791,806 -6,000 0.16% 4,275,752
2017-11-16 2017-11-14 5.000 797,806 +7,500 0.16% 3,989,030
2017-11-15 2017-11-13 5.900 790,306 -4,500 0.16% 4,662,805
2017-11-14 2017-11-10 6.000 794,806 +4,500 0.16% 4,768,836
2017-11-13 2017-11-09 6.100 790,306 -10,500 0.16% 4,820,867
2017-11-10 2017-11-08 5.700 800,806 -10,500 0.16% 4,564,594
2017-11-09 2017-11-07 5.300 811,306 +10,500 0.16% 4,299,922
2017-11-08 2017-11-06 5.300 800,806 +9,000 0.16% 4,244,272
2017-11-07 2017-11-03 5.300 791,806 -21,600 0.16% 4,196,572
2017-11-06 2017-11-02 5.000 813,406 -21,000 0.16% 4,067,030
2017-11-03 2017-11-01 5.100 834,406 -33,000 0.17% 4,255,471
2017-11-02 2017-10-31 4.800 867,406 -24,100 0.17% 4,163,549
2017-10-31 2017-10-27 4.350 891,506 -600 0.18% 3,878,051
2017-10-30 2017-10-26 4.400 892,106 +19,500 0.18% 3,925,266
2017-10-27 2017-10-25 4.350 872,606 -21,000 0.17% 3,795,836
2017-10-26 2017-10-24 4.300 893,606 +21,000 0.18% 3,842,506
2017-10-25 2017-10-23 4.350 872,606 +3,000 0.17% 3,795,836
2017-10-24 2017-10-20 3.950 869,606 +3,000 0.17% 3,434,944
2017-10-23 2017-10-19 4.000 866,606 +10,500 0.17% 3,466,424
2017-10-20 2017-10-18 3.850 856,106 +9,000 0.17% 3,296,008
2017-10-09 2017-10-04 3.450 847,106 -9,000 0.17% 2,922,516
2017-09-19 2017-09-15 3.550 856,106 -13,500 0.17% 3,039,176
2017-09-18 2017-09-14 3.550 869,606 +6,000 0.17% 3,087,101
2017-09-11 2017-09-07 3.500 863,606 -9,000 0.17% 3,022,621
2017-09-07 2017-09-05 3.700 872,606 +15,000 0.17% 3,228,642
2017-09-05 2017-09-01 3.750 857,606 -29,000 0.17% 3,216,022
2017-09-01 2017-08-30 3.350 886,606 +34,500 0.18% 2,970,130
2017-08-30 2017-08-28 3.500 852,106 -300 0.17% 2,982,371
2017-08-18 2017-08-16 3.650 852,406 +9,000 0.17% 3,111,282
2017-08-17 2017-08-15 3.650 843,406 -6,000 0.17% 3,078,432
2017-08-16 2017-08-14 3.600 849,406 +12,000 0.17% 3,057,862
2017-08-14 2017-08-10 3.900 837,406 -20 0.17% 3,265,883
2017-08-11 2017-08-09 3.800 837,426 -200 0.17% 3,182,219
2017-08-10 2017-08-08 3.950 837,626 +6,000 0.17% 3,308,623
2017-08-07 2017-08-03 4.050 831,626 +12,000 0.17% 3,368,085
2017-08-04 2017-08-02 4.100 819,626 +10,500 0.16% 3,360,467
2017-08-03 2017-08-01 4.250 809,126 +16,500 0.16% 3,438,786
2017-08-01 2017-07-28 4.350 792,626 +9,000 0.16% 3,447,923
2017-07-31 2017-07-27 4.250 783,626 -19,500 0.16% 3,330,410
2017-07-28 2017-07-26 3.850 803,126 -6,000 0.16% 3,092,035
2017-07-27 2017-07-25 3.750 809,126 +9,000 0.16% 3,034,222
2017-07-26 2017-07-24 3.500 800,126 +6,000 0.16% 2,800,441
2017-07-25 2017-07-21 3.700 794,126 +19,500 0.16% 2,938,266
2017-07-24 2017-07-20 4.400 774,626 +8,800 0.15% 3,408,354
2017-07-20 2017-07-18 4.850 765,826 -12,000 0.15% 3,714,256
2017-07-19 2017-07-17 4.950 777,826 -9,000 0.16% 3,850,239
2017-07-17 2017-07-13 4.600 786,826 -10,520 0.16% 3,619,400
2017-07-14 2017-07-12 4.400 797,346 +9,000 0.16% 3,508,322
2017-07-13 2017-07-11 4.550 788,346 +6,000 0.16% 3,586,974
2017-07-12 2017-07-10 4.450 782,346 +2,850 0.16% 3,481,440
2017-07-11 2017-07-07 4.800 779,496 -52,000 0.16% 3,741,581
2017-07-10 2017-07-06 3.850 831,496 -45,000 0.17% 3,201,260
2017-06-30 2017-06-28 3.150 876,496 -10,500 0.20% 2,760,962
2017-06-29 2017-06-27 3.250 886,996 +7,500 0.20% 2,882,737
2017-06-27 2017-06-23 3.550 879,496 +4,500 0.20% 3,122,211
2017-06-26 2017-06-22 3.450 874,996 -10,500 0.20% 3,018,736
2017-06-23 2017-06-21 3.500 885,496 +37,500 0.20% 3,099,236
2017-06-22 2017-06-20 3.800 847,996 +10,500 0.19% 3,222,385
2017-06-21 2017-06-19 3.950 837,496 +9,000 0.19% 3,308,109
2017-06-20 2017-06-16 3.800 828,496 +6,000 0.19% 3,148,285
2017-06-16 2017-06-14 3.850 822,496 -12,000 0.19% 3,166,610
2017-06-15 2017-06-13 3.900 834,496 -15,000 0.19% 3,254,534
2017-06-14 2017-06-12 3.400 849,496 -13,500 0.19% 2,888,286
2017-06-13 2017-06-09 3.650 862,996 -16,800 0.20% 3,149,935
2017-06-12 2017-06-08 3.450 879,796 -18,000 0.20% 3,035,296
2017-06-09 2017-06-07 2.420 897,796 -42,000 0.21% 2,172,666
2017-06-08 2017-06-06 2.360 939,796 +49,500 0.22% 2,217,919
2017-06-07 2017-06-05 2.800 890,296 +24,000 0.20% 2,492,829
2017-06-06 2017-06-02 3.000 866,296 -16,500 0.20% 2,598,888
2017-06-05 2017-06-01 3.000 882,796 +22,500 0.20% 2,648,388
2017-06-02 2017-05-31 2.900 860,296 +91,500 0.20% 2,494,858
2017-06-01 2017-05-29 5.600 768,796 -10,500 0.18% 4,305,258
2017-05-26 2017-05-24 6.800 779,296 +10,500 0.18% 5,299,213
2017-05-24 2017-05-22 7.000 768,796 -10,500 0.18% 5,381,572
2017-05-23 2017-05-19 6.800 779,296 -1,500 0.18% 5,299,213
2017-05-22 2017-05-18 6.800 780,796 -27,900 0.18% 5,309,413
2017-05-19 2017-05-17 6.500 808,696 +12,000 0.19% 5,256,524
2017-05-11 2017-05-09 5.900 796,696 +10,500 0.18% 4,700,506
2017-05-10 2017-05-08 6.100 786,196 -21,000 0.18% 4,795,796
2017-05-09 2017-05-05 5.500 807,196 -12,000 0.18% 4,439,578
2017-05-08 2017-05-04 5.300 819,196 +8,250 0.19% 4,341,739
2017-04-27 2017-04-25 4.500 810,946 -3,900 0.19% 3,649,257
2017-04-21 2017-04-19 4.550 814,846 -40,730 0.19% 3,707,549
2017-04-20 2017-04-18 4.550 855,576 -5,300 0.20% 3,892,871
2017-04-18 2017-04-12 3.650 860,876 -6,000 0.20% 3,142,197
2017-04-13 2017-04-11 3.900 866,876 -16,500 0.20% 3,380,816
2017-04-11 2017-04-07 3.050 883,376 -6,650 0.20% 2,694,297
2017-04-10 2017-04-06 2.950 890,026 -9,000 0.20% 2,625,577
2017-04-07 2017-04-05 2.900 899,026 -9,000 0.21% 2,607,175
2017-04-06 2017-04-03 2.900 908,026 -9,000 0.21% 2,633,275
2017-03-27 2017-03-23 2.900 917,026 -40,500 0.21% 2,659,375
2017-03-24 2017-03-22 2.600 957,526 -18,000 0.22% 2,489,568
2017-03-23 2017-03-21 2.490 975,526 +43,500 0.22% 2,429,060
2017-03-16 2017-03-14 2.470 932,026 -9,000 0.21% 2,302,104
2017-03-14 2017-03-10 2.380 941,026 +1,500 0.22% 2,239,642
2017-03-10 2017-03-08 2.430 939,526 +18,000 0.22% 2,283,048
2017-03-08 2017-03-06 2.370 921,526 +9,000 0.21% 2,184,017
2017-03-02 2017-02-28 2.290 912,526 +6,000 0.21% 2,089,685
2017-03-01 2017-02-27 2.290 906,526 -1,500 0.21% 2,075,945
2017-02-24 2017-02-22 2.310 908,026 +10,500 0.21% 2,097,540
2017-02-22 2017-02-20 2.220 897,526 -3,000 0.21% 1,992,508
2017-02-21 2017-02-17 2.140 900,526 +1 0.21% 1,927,126
2017-02-20 2017-02-16 2.230 900,525 +8,700 0.21% 2,008,171
2017-02-17 2017-02-15 2.150 891,825 -39,002 0.20% 1,917,424
2017-02-15 2017-02-13 1.870 930,827 +30,000 0.21% 1,740,646
2017-02-13 2017-02-09 1.910 900,827 -4,500 0.21% 1,720,580
2017-01-26 2017-01-24 1.870 905,327 +1,500 0.21% 1,692,961
2017-01-17 2017-01-13 1.960 903,827 +6,000 0.21% 1,771,501
2016-12-29 2016-12-23 1.930 897,827 +6,000 0.21% 1,732,806
2016-12-22 2016-12-20 2.000 891,827 +4,500 0.20% 1,783,654
2016-12-05 2016-12-01 2.280 887,327 -45,000 0.20% 2,023,106
2016-12-02 2016-11-30 2.330 932,327 -100 0.21% 2,172,322
2016-11-29 2016-11-25 2.450 932,427 -3,000 0.21% 2,284,446
2016-11-25 2016-11-23 2.450 935,427 -15,000 0.21% 2,291,796
2016-11-24 2016-11-22 2.380 950,427 -440 0.22% 2,262,016
2016-11-22 2016-11-18 2.360 950,867 +165,000 0.22% 2,244,046
2016-11-18 2016-11-16 2.400 785,867 +115,500 0.18% 1,886,081
2016-11-17 2016-11-15 2.300 670,367 +44,980 0.15% 1,541,844
2016-11-15 2016-11-11 2.460 625,387 -21,000 0.14% 1,538,452
2016-11-14 2016-11-10 2.490 646,387 -12,000 0.15% 1,609,504
2016-11-11 2016-11-09 2.420 658,387 +10,500 0.15% 1,593,297
2016-11-10 2016-11-08 2.380 647,887 -156,000 0.15% 1,541,971
2016-11-09 2016-11-07 2.380 803,887 +100,500 0.18% 1,913,251
2016-11-07 2016-11-03 2.070 703,387 -39,000 0.16% 1,456,011
2016-11-04 2016-11-02 1.960 742,387 +40,500 0.17% 1,455,079
2016-11-03 2016-11-01 2.020 701,887 +4,180 0.16% 1,417,812
2016-11-01 2016-10-28 1.970 697,707 -300 0.16% 1,374,483
2016-10-31 2016-10-27 2.010 698,007 -10,200 0.16% 1,402,994
2016-10-28 2016-10-26 2.080 708,207 +24,000 0.16% 1,473,071
2016-10-27 2016-10-25 1.980 684,207 -12,900 0.16% 1,354,730
2016-10-26 2016-10-24 2.070 697,107 -72,000 0.16% 1,443,011
2016-10-25 2016-10-20 2.140 769,107 +49,500 0.18% 1,645,889
2016-10-24 2016-10-19 1.920 719,607 +22,000 0.16% 1,381,645
2016-10-20 2016-10-18 1.870 697,607 +9,000 0.16% 1,304,525
2016-10-19 2016-10-17 1.820 688,607 +42,000 0.16% 1,253,265
2016-10-18 2016-10-14 2.020 646,607 +8,474 0.15% 1,306,146
2016-10-14 2016-10-12 2.020 638,133 -1,200 0.15% 1,289,029
2016-10-12 2016-10-07 2.150 639,333 -500 0.15% 1,374,566
2016-10-11 2016-10-06 2.140 639,833 -43,700 0.15% 1,369,243
2016-10-07 2016-10-05 2.100 683,533 -10,500 0.16% 1,435,419
2016-09-28 2016-09-26 2.270 694,033 -100 0.16% 1,575,455
2016-09-13 2016-09-09 2.270 694,133 -16,500 0.16% 1,575,682
2016-09-09 2016-09-07 2.360 710,633 -7,500 0.16% 1,677,094
2016-09-08 2016-09-06 2.500 718,133 -24,000 0.16% 1,795,332
2016-09-07 2016-09-05 2.240 742,133 +51,000 0.17% 1,662,378
2016-09-06 2016-09-02 1.920 691,133 +10,500 0.16% 1,326,975
2016-09-05 2016-09-01 1.880 680,633 +31,500 0.16% 1,279,590
2016-08-18 2016-08-16 1.460 649,133 -100,500 0.15% 947,734
2016-08-12 2016-08-10 1.480 749,633 +4,200 0.17% 1,109,457
2016-08-03 2016-07-29 1.420 745,433 -20 0.17% 1,058,515
2016-07-22 2016-07-20 1.430 745,453 -15,000 0.17% 1,065,998
2016-07-19 2016-07-15 1.500 760,453 +15,000 0.17% 1,140,680
2016-07-14 2016-07-12 1.410 745,453 -1,000 0.17% 1,051,089
2016-07-11 2016-07-07 1.400 746,453 -1,000 0.17% 1,045,034
2016-06-22 2016-06-20 1.400 747,453 -10,000 0.17% 1,046,434
2016-06-13 2016-06-08 1.490 757,453 -80 0.17% 1,128,605
2016-05-24 2016-05-20 1.490 757,533 +10,500 0.17% 1,128,724
2016-05-11 2016-05-09 1.690 747,033 +6,000 0.17% 1,262,486
2016-05-04 2016-04-29 1.700 741,033 -1,000 0.17% 1,259,756
2016-04-25 2016-04-21 1.770 742,033 -15,000 0.17% 1,313,398
2016-04-20 2016-04-18 1.870 757,033 +15,000 0.17% 1,415,652
2016-04-13 2016-04-11 1.600 742,033 -4 0.17% 1,187,253
2016-03-29 2016-03-23 1.980 742,037 -1 0.17% 1,469,233
2016-03-23 2016-03-21 2.000 742,038 -1,100 0.17% 1,484,076
2016-03-22 2016-03-18 2.000 743,138 -15,000 0.17% 1,486,276
2016-03-16 2016-03-14 2.100 758,138 -60 0.17% 1,592,090
2016-03-10 2016-03-08 2.200 758,198 +19,500 0.17% 1,668,036
2016-03-04 2016-03-02 2.130 738,698 -23,600 0.17% 1,573,427
2016-03-03 2016-03-01 2.270 762,298 -9,000 0.17% 1,730,416
2016-03-02 2016-02-29 2.390 771,298 +2,400 0.18% 1,843,402
2016-02-24 2016-02-22 1.870 768,898 -9,000 0.18% 1,437,839
2016-02-05 2016-02-03 1.490 777,898 -22,500 0.18% 1,159,068
2016-01-28 2016-01-26 1.560 800,398 +5,000 0.18% 1,248,621
2016-01-27 2016-01-25 1.600 795,398 +449,272 0.18% 1,272,637
2016-01-21 2016-01-19 1.580 346,126 -4,500 0.48% 546,879
2016-01-19 2016-01-15 1.470 350,626 -1,000 0.48% 515,420
2016-01-14 2016-01-12 1.490 351,626 -3,000 0.48% 523,923
2016-01-13 2016-01-11 1.500 354,626 -27,500 0.49% 531,939
2016-01-08 2016-01-06 1.540 382,126 +10,000 0.53% 588,474
2016-01-06 2016-01-04 1.850 372,126 +1,000 0.51% 688,433
2015-12-28 2015-12-22 1.690 371,126 -9,800 0.51% 627,203
2015-12-23 2015-12-21 1.523 380,926 -16,500 0.52% 580,277
2015-12-22 2015-12-18 1.424 397,426 -160,883 0.55% 565,806
2015-12-03 2015-12-01 1.374 558,309 -8,429 0.55% 767,031
2015-12-01 2015-11-27 1.352 566,738 -28,096 0.55% 766,509
2015-11-25 2015-11-23 1.417 594,834 +8,429 0.58% 842,617
2015-11-24 2015-11-20 1.452 586,405 +5,619 0.57% 851,548
2015-11-23 2015-11-19 1.509 580,786 -10,536 0.57% 876,462
2015-11-20 2015-11-18 1.616 591,322 -5,619 0.58% 955,501
2015-11-19 2015-11-17 1.637 596,941 +28,096 0.58% 977,328
2015-11-18 2015-11-16 1.701 568,845 -1,405 0.56% 967,772
2015-11-17 2015-11-13 1.780 570,250 +2,810 0.56% 1,014,814
2015-11-09 2015-11-05 2.883 567,440 -141 0.55% 1,635,898
2015-11-06 2015-11-04 2.919 567,581 -12,643 0.56% 1,656,505
2015-11-04 2015-11-02 2.812 580,224 -1,405 0.57% 1,631,451
2015-10-26 2015-10-22 2.883 581,629 -2,810 0.57% 1,676,804
2015-10-19 2015-10-15 2.883 584,439 -4,916 0.57% 1,684,905
2015-10-16 2015-10-14 2.847 589,355 +2,809 0.58% 1,678,101
2015-10-15 2015-10-13 2.883 586,546 +4,917 0.57% 1,690,979
2015-10-14 2015-10-12 2.634 581,629 -281 0.57% 1,531,895
2015-10-12 2015-10-08 2.741 581,910 +7,024 0.57% 1,594,769
2015-10-07 2015-10-05 2.349 574,886 -7,726 0.56% 1,350,445
2015-09-25 2015-09-23 2.456 582,612 -14,048 0.57% 1,430,803
2015-09-22 2015-09-18 2.563 596,660 +14,048 0.58% 1,529,011
2015-09-21 2015-09-17 2.527 582,612 -14,048 0.57% 1,472,275
2015-09-17 2015-09-15 2.705 596,660 -14,049 0.58% 1,613,956
2015-09-15 2015-09-11 2.634 610,709 +28,097 0.60% 1,608,486
2015-08-27 2015-08-25 2.847 582,612 +5,619 0.57% 1,658,901
2015-08-26 2015-08-24 2.812 576,993 +14,048 0.56% 1,622,366
2015-08-25 2015-08-21 3.203 562,945 +4,215 0.55% 1,803,265
2015-08-12 2015-08-10 4.057 558,730 -703 0.55% 2,267,034
2015-08-07 2015-08-05 3.630 559,433 -281 0.55% 2,030,951
2015-08-04 2015-07-31 3.702 559,714 +2,810 0.55% 2,071,814
2015-07-29 2015-07-27 3.915 556,904 +7,024 0.54% 2,180,340
2015-07-28 2015-07-24 4.200 549,880 -1,405 0.54% 2,309,410
2015-07-21 2015-07-17 4.769 551,285 -7,024 0.54% 2,629,252
2015-07-17 2015-07-15 4.485 558,309 -1,489 0.55% 2,503,781
2015-07-16 2015-07-14 4.556 559,798 +28,799 0.55% 2,550,307
2015-07-14 2015-07-10 4.485 530,999 +9,131 0.52% 2,381,307
2015-07-10 2015-07-08 2.990 521,868 +4,214 0.51% 1,560,239
2015-07-06 2015-07-02 5.268 517,654 -11,941 0.51% 2,726,795
2015-07-02 2015-06-29 5.908 529,595 +1,405 0.52% 3,128,983
2015-06-30 2015-06-26 6.478 528,190 +2,810 0.52% 3,421,470
2015-06-29 2015-06-25 6.762 525,380 -5,619 0.51% 3,552,862
2015-06-26 2015-06-24 6.478 530,999 +4,214 0.52% 3,439,666
2015-06-25 2015-06-23 6.335 526,785 +13,725 0.52% 3,337,372
2015-06-24 2015-06-22 6.478 513,060 +2,810 0.50% 3,323,462
2015-06-23 2015-06-19 6.976 510,250 +3,455 0.50% 3,559,510
2015-06-22 2015-06-18 6.691 506,795 -5,408 0.50% 3,391,106
2015-06-19 2015-06-17 7.617 512,203 -12,924 0.50% 3,901,280
2015-06-18 2015-06-16 7.190 525,127 -9,834 0.51% 3,775,434
2015-06-17 2015-06-15 6.051 534,961 +82,863 0.52% 3,236,847
2015-06-16 2015-06-12 5.766 452,098 -703 0.66% 2,606,746
2015-06-10 2015-06-08 5.766 452,801 -17,560 0.66% 2,610,800
2015-06-09 2015-06-05 5.552 470,361 -7,024 0.69% 2,611,603
2015-06-08 2015-06-04 5.552 477,385 -8,429 0.70% 2,650,602
2015-06-05 2015-06-03 5.624 485,814 +16,295 0.71% 2,731,985
2015-06-04 2015-06-02 5.268 469,519 -562 0.69% 2,473,239
2015-06-03 2015-06-01 5.196 470,081 -7,671 0.69% 2,442,737
2015-06-02 2015-05-29 5.125 477,752 -1,067 0.70% 2,448,591
2015-06-01 2015-05-28 4.983 478,819 +7,024 0.70% 2,385,891
2015-05-29 2015-05-27 4.983 471,795 -1,827 0.69% 2,350,891
2015-05-22 2015-05-20 4.840 473,622 +10,256 0.69% 2,292,567
2015-05-20 2015-05-18 5.268 463,366 +14,048 0.68% 2,440,827
2015-05-19 2015-05-15 5.624 449,318 -4,749 0.66% 2,526,749
2015-05-18 2015-05-14 5.457 454,067 -16,295 0.67% 2,478,036
2015-05-15 2015-05-13 5.579 470,362 -87,706 0.69% 2,624,009
2015-05-14 2015-05-12 5.094 558,068 -1,155 0.70% 2,842,573
2015-05-13 2015-05-11 5.276 559,223 -28,860 0.70% 2,950,187
2015-05-12 2015-05-08 5.457 588,083 +16,657 0.73% 3,209,419
2015-05-11 2015-05-07 5.457 571,426 +6,101 0.71% 3,118,514
2015-05-08 2015-05-06 5.943 565,325 -49 0.71% 3,359,460
2015-05-07 2015-05-05 6.064 565,374 -12,698 0.71% 3,428,318
2015-05-06 2015-05-04 6.246 578,072 +4,948 0.72% 3,610,476
2015-05-05 2015-04-30 6.064 573,124 +28,530 0.72% 3,475,312
2015-05-04 2015-04-29 5.761 544,594 +6,431 0.68% 3,137,196
2015-04-30 2015-04-28 5.457 538,163 +4,090 0.67% 2,936,984
2015-04-29 2015-04-27 5.761 534,073 -2,177 0.67% 3,076,589
2015-04-28 2015-04-24 5.943 536,250 -14,380 0.67% 3,186,681
2015-04-27 2015-04-23 5.457 550,630 -5,805 0.69% 3,005,022
2015-04-24 2015-04-22 5.154 556,435 -5,574 0.70% 2,867,996
2015-04-23 2015-04-21 4.730 562,009 -165 0.70% 2,658,172
2015-04-22 2015-04-20 4.851 562,174 +231 0.70% 2,727,131
2015-04-21 2015-04-17 4.972 561,943 -8,246 0.70% 2,794,161
2015-04-20 2015-04-16 5.094 570,189 -3,067 0.71% 2,904,313
2015-04-17 2015-04-15 4.972 573,256 +4,947 0.72% 2,850,412
2015-04-16 2015-04-14 4.790 568,309 -1,979 0.71% 2,722,431
2015-04-15 2015-04-13 4.790 570,288 -824 0.71% 2,731,911
2015-04-14 2015-04-10 4.184 571,112 +2,836 0.71% 2,389,547
2015-04-13 2015-04-09 4.063 568,276 +18,140 0.71% 2,308,763
2015-04-10 2015-04-08 4.123 550,136 -165 0.69% 2,268,424
2015-04-09 2015-04-02 4.305 550,301 +28,530 0.69% 2,369,212
2015-04-08 2015-04-01 4.487 521,771 -26,221 0.65% 2,341,299
2015-03-27 2015-03-25 5.518 547,992 +3,628 0.68% 3,023,854
2015-03-26 2015-03-24 5.336 544,364 +8,246 0.68% 2,904,807
2015-03-23 2015-03-19 6.003 536,118 -495 0.67% 3,218,406
2015-03-20 2015-03-18 5.761 536,613 -1,649 0.67% 3,091,221
2015-03-19 2015-03-17 5.882 538,262 -4,618 0.67% 3,165,998
2015-03-18 2015-03-16 6.124 542,880 -1,649 0.68% 3,324,838
2015-03-17 2015-03-13 6.367 544,529 +12,039 0.68% 3,467,014
2015-03-16 2015-03-12 6.973 532,490 +1,649 0.67% 3,713,253
2015-03-13 2015-03-11 5.457 530,841 +6,596 0.66% 2,897,025
2015-03-12 2015-03-10 4.790 524,245 +990 0.66% 2,511,346
2015-03-11 2015-03-09 5.276 523,255 -9,895 0.65% 2,760,437
2015-02-17 2015-02-13 6.670 533,150 +8,246 0.67% 3,556,210
2015-02-12 2015-02-10 6.488 524,904 +1,649 0.66% 3,405,720
2015-02-10 2015-02-06 7.034 523,255 +1,649 0.65% 3,680,583
2015-02-06 2015-02-04 7.277 521,606 -165 0.65% 3,795,501
2015-02-05 2015-02-03 7.337 521,771 -165 0.65% 3,828,340
2015-02-04 2015-02-02 7.519 521,936 -1,649 0.65% 3,924,499
2015-01-26 2015-01-22 8.125 523,585 +1,649 0.65% 4,254,389
2015-01-13 2015-01-09 8.914 521,936 +1,946 0.65% 4,652,430
2015-01-05 2014-12-31 9.460 519,990 -495 0.65% 4,918,864
2015-01-02 2014-12-29 8.489 520,485 +3,299 0.65% 4,418,568
2014-12-30 2014-12-24 8.914 517,186 +3,199 0.65% 4,610,089
2014-12-23 2014-12-19 9.278 513,987 +1,649 0.64% 4,768,577
2014-12-19 2014-12-17 9.338 512,338 -824 0.64% 4,784,345
2014-12-16 2014-12-12 9.884 513,162 +4,947 0.64% 5,072,095
2014-12-12 2014-12-10 9.156 508,215 -7,256 0.64% 4,653,392
2014-12-10 2014-12-08 9.702 515,471 -1,649 0.64% 5,001,145
2014-12-08 2014-12-04 9.702 517,120 -5,937 0.65% 5,017,144
2014-12-02 2014-11-28 9.763 523,057 -3,134 0.65% 5,106,462
2014-11-21 2014-11-19 10.187 526,191 -494 0.66% 5,360,409
2014-11-18 2014-11-14 10.672 526,685 -990 0.66% 5,620,939
2014-11-17 2014-11-13 10.854 527,675 +3,299 0.66% 5,727,496
2014-11-13 2014-11-11 10.915 524,376 -4,966 0.66% 5,723,485
2014-11-12 2014-11-10 10.733 529,342 +4,947 0.66% 5,681,393
2014-11-10 2014-11-06 10.794 524,395 -1,154 0.66% 5,660,096
2014-11-07 2014-11-05 10.975 525,549 -1,649 0.66% 5,768,156
2014-11-04 2014-10-31 10.551 527,198 +2,638 0.66% 5,562,477
2014-11-03 2014-10-30 10.430 524,560 +3,958 0.66% 5,471,027
2014-10-31 2014-10-29 10.066 520,602 +3,298 0.65% 5,240,336
2014-10-27 2014-10-23 9.884 517,304 -1,649 0.65% 5,113,034
2014-10-24 2014-10-22 9.884 518,953 -66 0.65% 5,129,333
2014-10-22 2014-10-20 9.945 519,019 +825 0.65% 5,161,457
2014-10-20 2014-10-16 9.763 518,194 +7,421 0.65% 5,058,986
2014-10-14 2014-10-10 10.187 510,773 -1,649 0.64% 5,203,343
2014-10-06 2014-09-30 10.066 512,422 +3,298 0.64% 5,157,997
2014-09-30 2014-09-26 10.854 509,124 +3,298 0.64% 5,526,140
2014-09-29 2014-09-25 11.036 505,826 +12,039 0.63% 5,582,359
2014-09-26 2014-09-24 11.218 493,787 +3,298 0.62% 5,539,322
2014-09-25 2014-09-23 11.521 490,489 -1,649 0.61% 5,651,037
2014-09-24 2014-09-22 11.097 492,138 +990 0.62% 5,461,139
2014-09-23 2014-09-19 11.461 491,148 -17,481 0.61% 5,628,847
2014-09-22 2014-09-18 11.157 508,629 -8,246 0.64% 5,674,978
2014-09-17 2014-09-15 10.490 516,875 +9,895 0.65% 5,422,217
2014-09-16 2014-09-12 10.612 506,980 +6,596 0.63% 5,379,899
2014-09-15 2014-09-11 10.490 500,384 +4,123 0.63% 5,249,220
2014-09-08 2014-09-04 10.248 496,261 -824 0.62% 5,085,599
2014-09-05 2014-09-03 10.369 497,085 +3,298 0.62% 5,154,328
2014-09-03 2014-09-01 10.672 493,787 +5,772 0.62% 5,269,842
2014-08-29 2014-08-27 10.794 488,015 +66 0.61% 5,267,426
2014-08-27 2014-08-25 11.036 487,949 -1,649 0.61% 5,385,066
2014-08-26 2014-08-22 11.218 489,598 +824 0.61% 5,492,330
2014-08-22 2014-08-20 11.036 488,774 +9,895 0.61% 5,394,171
2014-08-20 2014-08-18 11.097 478,879 +1,649 0.60% 5,314,007
2014-08-19 2014-08-15 11.218 477,230 -495 0.60% 5,353,585
2014-08-15 2014-08-13 10.794 477,725 +10,720 0.60% 5,156,360
2014-08-13 2014-08-11 11.036 467,005 +165 0.58% 5,153,926
2014-08-12 2014-08-08 11.157 466,840 -66 0.58% 5,208,721
2014-08-11 2014-08-07 11.218 466,906 +3,298 0.58% 5,237,770
2014-08-07 2014-08-05 11.521 463,608 +3,793 0.58% 5,341,334
2014-08-06 2014-08-04 11.643 459,815 +989 0.57% 5,353,399
2014-08-01 2014-07-30 12.188 458,826 -494 0.57% 5,592,285
2014-07-29 2014-07-25 11.824 459,320 -330 0.57% 5,431,193
2014-07-24 2014-07-22 11.764 459,650 +4,617 0.57% 5,407,222
2014-07-22 2014-07-18 12.006 455,033 +2,969 0.57% 5,463,278
2014-07-18 2014-07-16 12.310 452,064 +3,628 0.56% 5,564,693
2014-07-14 2014-07-10 12.067 448,436 +825 0.56% 5,411,265
2014-07-08 2014-07-04 12.552 447,611 +1,649 0.56% 5,618,448
2014-07-03 2014-06-30 12.491 445,962 +72,693 0.56% 5,570,707
2014-06-26 2014-06-24 13.098 373,269 -330 0.47% 4,889,010
2014-06-18 2014-06-16 14.250 373,599 -5,771 0.47% 5,323,764
2014-06-16 2014-06-12 13.644 379,370 -4,948 0.47% 5,175,958
2014-06-12 2014-06-10 12.916 384,318 -6,102 0.48% 4,963,815
2014-06-11 2014-06-09 12.431 390,420 -4,782 0.49% 4,853,233
2014-06-10 2014-06-06 12.249 395,202 +1,484 0.49% 4,840,784
2014-06-09 2014-06-05 11.824 393,718 +4,947 0.49% 4,655,487
2014-05-30 2014-05-28 11.400 388,771 -1,649 0.49% 4,431,971
2014-05-21 2014-05-19 10.915 390,420 -3,298 0.49% 4,261,376
2014-05-19 2014-05-15 11.279 393,718 +1,649 0.49% 4,440,618
2014-05-14 2014-05-12 11.218 392,069 +1,649 0.49% 4,398,246
2014-05-13 2014-05-09 10.794 390,420 +495 0.49% 4,214,027
2014-05-12 2014-05-08 11.218 389,925 +1,649 0.49% 4,374,194
2014-05-07 2014-05-02 11.521 388,276 -1,484 0.49% 4,473,417
2014-05-05 2014-04-30 11.703 389,760 +7,421 0.49% 4,561,417
2014-04-30 2014-04-28 12.431 382,339 +2,804 0.48% 4,752,780
2014-04-28 2014-04-24 12.916 379,535 +8,575 0.47% 4,902,038
2014-04-25 2014-04-23 12.855 370,960 +1,649 0.46% 4,768,790
2014-04-24 2014-04-22 12.916 369,311 +7,256 0.46% 4,769,986
2014-04-17 2014-04-15 13.947 362,055 -5,772 0.53% 5,049,491
2014-04-16 2014-04-14 14.068 367,827 -1,649 0.53% 5,174,601
2014-04-11 2014-04-09 14.614 369,476 -1,154 0.54% 5,399,438
2014-04-10 2014-04-08 14.796 370,630 +4,222 0.54% 5,483,725
2014-04-09 2014-04-07 14.917 366,408 +5,772 0.53% 5,465,694
2014-04-08 2014-04-04 15.766 360,636 -7,751 0.52% 5,685,749
2014-04-04 2014-04-02 15.160 368,387 +1,814 0.54% 5,584,568
2014-04-03 2014-04-01 15.160 366,573 +10,059 0.53% 5,557,068
2014-04-02 2014-03-31 15.099 356,514 -99 0.52% 5,382,960
2014-03-20 2014-03-18 15.038 356,613 -329 0.52% 5,362,831
2014-03-14 2014-03-12 14.917 356,942 +1,649 0.52% 5,324,490
2014-03-12 2014-03-10 15.463 355,293 +3,298 0.52% 5,493,790
2014-03-10 2014-03-06 15.160 351,995 -4,387 0.51% 5,336,073
2014-03-06 2014-03-04 14.432 356,382 +6,597 0.52% 5,143,254
2014-03-05 2014-03-03 14.796 349,785 -990 0.51% 5,175,309
2014-03-04 2014-02-28 14.856 350,775 -165 0.51% 5,211,227
2014-02-26 2014-02-24 14.614 350,940 +3,299 0.51% 5,128,557
2014-02-25 2014-02-21 14.674 347,641 +4,947 0.51% 5,101,426
2014-02-19 2014-02-17 13.462 342,694 +495 0.50% 4,613,226
2014-02-18 2014-02-14 13.583 342,199 +824 0.50% 4,648,063
2014-02-17 2014-02-13 13.462 341,375 +1,155 0.50% 4,595,470
2014-02-14 2014-02-12 13.644 340,220 -99 0.49% 4,641,813
2014-02-13 2014-02-11 15.038 340,319 -1,319 0.49% 5,117,798
2014-02-10 2014-02-06 14.553 341,638 -1,650 0.50% 4,971,903
2014-02-07 2014-02-05 15.160 343,288 -5,277 0.50% 5,204,079
2014-02-06 2014-02-04 15.766 348,565 +825 0.51% 5,495,439
2014-02-05 2014-01-30 15.463 347,740 -15,502 0.51% 5,377,000
2014-01-28 2014-01-24 12.491 363,242 +330 0.53% 4,537,415
2014-01-23 2014-01-21 12.613 362,912 -1,484 0.53% 4,577,306
2014-01-22 2014-01-20 12.431 364,396 -330 0.53% 4,529,734
2014-01-21 2014-01-17 12.552 364,726 +1,649 0.53% 4,578,069
2014-01-17 2014-01-15 12.310 363,077 -165 0.53% 4,469,305
2014-01-14 2014-01-10 11.885 363,242 -99 0.53% 4,317,152
2014-01-09 2014-01-07 12.552 363,341 -825 0.53% 4,560,684
2014-01-06 2014-01-02 12.491 364,166 -1,649 0.53% 4,548,957
2014-01-03 2013-12-31 12.491 365,815 +1,649 0.53% 4,569,556
2013-12-20 2013-12-18 13.280 364,166 -1,649 0.53% 4,836,027
2013-12-19 2013-12-17 13.280 365,815 -4,122 0.53% 4,857,926
2013-12-18 2013-12-16 13.280 369,937 -5,772 0.54% 4,912,665
2013-12-17 2013-12-13 12.310 375,709 +8,245 0.55% 4,624,799
2013-12-13 2013-12-11 12.977 367,464 -2,638 0.53% 4,768,412
2013-12-11 2013-12-09 13.340 370,102 -3,134 0.54% 4,937,298
2013-12-10 2013-12-06 13.462 373,236 -1,649 0.54% 5,024,372
2013-12-09 2013-12-05 13.644 374,885 -4,947 0.55% 5,114,767
2013-12-06 2013-12-04 13.644 379,832 +3,793 0.55% 5,182,261
2013-12-05 2013-12-03 13.037 376,039 -4,288 0.55% 4,902,489
2013-12-03 2013-11-29 12.977 380,327 -2,474 0.55% 4,935,330
2013-11-29 2013-11-27 12.977 382,801 +1,649 0.56% 4,967,434
2013-11-28 2013-11-26 13.037 381,152 -2,638 0.55% 4,969,148
2013-11-27 2013-11-25 13.037 383,790 -990 0.56% 5,003,540
2013-11-26 2013-11-22 13.098 384,780 +2,474 0.56% 5,039,779
2013-11-19 2013-11-15 13.765 382,306 -1,055 0.56% 5,262,380
2013-11-18 2013-11-14 13.219 383,361 +1,649 0.56% 5,067,686
2013-11-15 2013-11-13 12.977 381,712 +3,298 0.56% 4,953,302
2013-11-14 2013-11-12 13.280 378,414 -825 0.55% 5,025,237
2013-11-07 2013-11-05 13.704 379,239 -494 0.55% 5,197,167
2013-11-06 2013-11-04 13.825 379,733 -1,649 0.55% 5,249,989
2013-11-05 2013-11-01 13.825 381,382 -1,650 0.55% 5,272,788
2013-11-04 2013-10-31 13.947 383,032 -1,847 0.56% 5,342,052
2013-11-01 2013-10-30 13.340 384,879 -8,080 0.56% 5,134,429
2013-10-30 2013-10-28 13.947 392,959 -1,649 0.57% 5,480,502
2013-10-25 2013-10-23 13.765 394,608 +10,719 0.57% 5,431,715
2013-10-24 2013-10-22 14.068 383,889 -1,484 0.56% 5,400,561
2013-10-23 2013-10-21 13.037 385,373 +2,803 0.56% 5,024,178
2013-10-22 2013-10-18 13.158 382,570 -1,649 0.56% 5,034,031
2013-10-21 2013-10-17 13.098 384,219 -16,491 0.56% 5,032,431
2013-10-18 2013-10-16 13.219 400,710 +2,309 0.58% 5,297,024
2013-10-17 2013-10-15 13.462 398,401 +4,122 0.58% 5,363,134
2013-10-16 2013-10-11 13.340 394,279 +12,204 0.57% 5,259,828
2013-10-15 2013-10-10 14.129 382,075 +33,642 0.57% 5,398,210
2013-10-11 2013-10-09 14.553 348,433 +990 0.52% 5,070,792
2013-10-03 2013-09-30 14.129 347,443 +2,803 0.52% 4,908,906
2013-09-27 2013-09-25 14.371 344,640 -330 0.52% 4,952,897
2013-09-26 2013-09-24 14.250 344,970 +4,948 0.52% 4,915,803
2013-09-25 2013-09-23 14.007 340,022 -825 0.51% 4,762,821
2013-09-24 2013-09-19 14.856 340,847 -4,288 0.51% 5,063,733
2013-09-18 2013-09-16 14.189 345,135 +3,793 0.52% 4,897,226
2013-09-16 2013-09-12 14.129 341,342 -3,628 0.51% 4,822,707
2013-09-13 2013-09-11 14.068 344,970 -296 0.52% 4,853,048
2013-09-12 2013-09-10 14.189 345,266 -330 0.52% 4,899,084
2013-09-11 2013-09-09 14.311 345,596 +3,628 0.52% 4,945,679
2013-09-06 2013-09-04 14.189 341,968 -4,288 0.51% 4,852,288
2013-09-04 2013-09-02 14.189 346,256 +5,442 0.52% 4,913,132
2013-08-30 2013-08-28 14.311 340,814 -1,979 0.51% 4,877,246
2013-08-27 2013-08-23 14.614 342,793 +2,969 0.53% 5,009,498
2013-08-22 2013-08-20 15.099 339,824 +3,133 0.63% 5,130,960
2013-08-21 2013-08-19 16.372 336,691 -8,905 0.62% 5,512,397
2013-08-20 2013-08-16 16.372 345,596 +3,628 0.64% 5,658,192
2013-08-19 2013-08-15 16.979 341,968 -7,916 0.63% 5,806,157
2013-08-16 2013-08-13 16.069 349,884 -4,947 0.65% 5,622,315
2013-08-15 2013-08-12 15.463 354,831 +1,649 0.66% 5,486,646
2013-08-12 2013-08-08 14.856 353,182 -2 0.65% 5,246,986
2013-08-06 2013-08-02 15.160 353,184 -825 0.65% 5,354,097
2013-08-05 2013-08-01 15.463 354,009 -2,309 0.65% 5,473,936
2013-08-02 2013-07-31 14.371 356,318 -4,782 0.66% 5,120,724
2013-08-01 2013-07-30 12.491 361,100 -825 0.67% 4,510,659
2013-07-31 2013-07-29 12.128 361,925 -660 0.67% 4,389,285
2013-07-30 2013-07-26 12.249 362,585 +3,629 0.67% 4,441,263
2013-07-29 2013-07-25 12.128 358,956 -330 0.66% 4,353,279
2013-07-24 2013-07-22 12.310 359,286 +1,979 0.66% 4,422,640
2013-07-22 2013-07-18 13.765 357,307 +3,628 0.66% 4,918,273
2013-07-18 2013-07-16 14.311 353,679 +3,628 0.65% 5,061,352
2013-07-15 2013-07-11 13.825 350,051 -2,639 0.65% 4,839,622
2013-07-12 2013-07-10 13.583 352,690 +988 0.65% 4,790,561
2013-07-09 2013-07-05 13.947 351,702 +1,320 0.65% 4,905,101
2013-07-08 2013-07-04 14.129 350,382 +2,473 0.65% 4,950,430
2013-07-04 2013-07-02 15.038 347,909 +660 0.64% 5,231,938
2013-07-02 2013-06-27 15.463 347,249 +7,091 0.64% 5,369,408
2013-06-28 2013-06-26 15.463 340,158 +1,979 0.63% 5,259,762
2013-06-26 2013-06-24 15.038 338,179 +3,299 0.63% 5,085,616
2013-06-25 2013-06-21 16.675 334,880 -4,948 0.62% 5,584,280
2013-06-24 2013-06-20 17.585 339,828 -824 0.63% 5,975,887
2013-06-21 2013-06-19 16.979 340,652 -1,814 0.63% 5,783,813
2013-06-19 2013-06-17 17.585 342,466 +2,473 0.63% 6,022,277
2013-06-18 2013-06-14 15.766 339,993 +330 0.63% 5,360,293
2013-06-14 2013-06-11 15.160 339,663 +2,474 0.63% 5,149,126
2013-06-13 2013-06-10 16.372 337,189 +659 0.62% 5,520,551
2013-06-11 2013-06-07 17.888 336,530 +3,629 0.62% 6,019,925
2013-06-07 2013-06-05 19.707 332,901 +1,154 0.62% 6,560,602
2013-06-06 2013-06-04 20.314 331,747 +2,474 0.61% 6,739,025
2013-06-05 2013-06-03 19.404 329,273 +2,308 0.61% 6,389,271
2013-06-04 2013-05-31 20.011 326,965 -3,793 0.60% 6,542,752
2013-05-31 2013-05-29 20.011 330,758 +5,278 0.61% 6,618,652
2013-05-30 2013-05-28 20.617 325,480 -165 0.60% 6,710,401
2013-05-29 2013-05-27 20.920 325,645 -2,309 0.60% 6,812,535
2013-05-27 2013-05-23 20.617 327,954 +4,288 0.61% 6,761,407
2013-05-24 2013-05-22 21.527 323,666 -990 0.60% 6,967,399
2013-05-23 2013-05-21 22.133 324,656 -725 0.60% 7,185,575
2013-05-22 2013-05-20 21.223 325,381 -4,618 0.60% 6,905,665
2013-05-21 2013-05-16 21.223 329,999 +4,618 0.61% 7,003,674
2013-05-15 2013-05-13 20.314 325,381 -825 0.60% 6,609,707
2013-05-14 2013-05-10 20.314 326,206 +1,979 0.60% 6,626,466
2013-05-13 2013-05-09 21.527 324,227 +495 0.60% 6,979,475
2013-05-10 2013-05-08 19.404 323,732 -165 0.60% 6,281,753
2013-05-09 2013-05-07 19.404 323,897 +3,463 0.60% 6,284,955
2013-05-07 2013-05-03 19.707 320,434 -264 0.59% 6,314,910
2013-05-06 2013-05-02 19.101 320,698 -2,144 0.59% 6,125,648
2013-05-03 2013-04-30 19.101 322,842 -165 0.60% 6,166,601
2013-05-02 2013-04-29 18.495 323,007 -165 0.60% 5,973,887
2013-04-29 2013-04-25 19.404 323,172 -9,565 0.60% 6,270,887
2013-04-26 2013-04-24 19.404 332,737 +3,299 0.62% 6,456,488
2013-04-25 2013-04-23 17.585 329,438 +3,793 0.61% 5,793,179
2013-04-23 2013-04-19 16.979 325,645 -33 0.60% 5,529,014
2013-04-19 2013-04-17 17.282 325,678 -4,453 0.60% 5,628,317
2013-04-17 2013-04-15 16.979 330,131 -495 0.61% 5,605,180
2013-04-15 2013-04-11 15.463 330,626 -1,649 0.62% 5,112,372
2013-04-12 2013-04-10 16.675 332,275 -3,628 0.62% 5,540,840
2013-04-11 2013-04-09 14.917 335,903 -2,671 0.63% 5,010,652
2013-04-09 2013-04-05 12.188 338,574 -1,353 0.63% 4,126,624
2013-04-03 2013-03-28 11.703 339,927 -1,154 0.63% 3,978,215
2013-03-27 2013-03-25 11.400 341,081 -33 0.64% 3,888,308
2013-03-25 2013-03-21 11.218 341,114 -1,649 0.64% 3,826,630
2013-03-21 2013-03-19 10.733 342,763 -99 0.64% 3,678,853
2013-03-14 2013-03-12 11.036 342,862 -165 0.64% 3,783,868
2013-03-13 2013-03-11 11.643 343,027 +66 0.64% 3,993,694
2013-03-12 2013-03-08 11.521 342,961 -8,246 0.64% 3,951,333
2013-02-25 2013-02-21 11.703 351,207 -725 0.68% 4,110,226
2013-02-22 2013-02-20 11.824 351,932 +4,452 0.68% 4,161,392
2013-02-19 2013-02-15 11.885 347,480 -1,847 0.67% 4,129,820
2013-02-06 2013-02-04 11.582 349,327 -165 0.68% 4,045,859
2013-02-04 2013-01-31 11.764 349,492 -99 0.68% 4,111,348
2013-01-29 2013-01-25 11.824 349,591 -66 0.68% 4,133,711
2013-01-28 2013-01-24 11.824 349,657 -8,245 0.68% 4,134,491
2013-01-23 2013-01-21 11.521 357,902 +692 0.69% 4,123,471
2013-01-22 2013-01-18 11.400 357,210 -494 0.69% 4,072,178
2013-01-18 2013-01-16 11.339 357,704 -1 0.69% 4,056,119
2013-01-16 2013-01-14 11.339 357,705 -1,649 0.69% 4,056,130
2013-01-14 2013-01-10 11.461 359,354 -659 0.70% 4,118,410
2013-01-11 2013-01-09 11.764 360,013 -924 0.70% 4,235,115
2013-01-09 2013-01-07 11.400 360,937 +495 0.70% 4,114,665
2013-01-08 2013-01-04 11.400 360,442 -990 0.70% 4,109,022
2013-01-07 2013-01-03 11.400 361,432 +4,618 0.70% 4,120,308
2013-01-03 2012-12-31 11.097 356,814 -33 0.69% 3,959,481
2012-12-28 2012-12-24 11.218 356,847 +6,597 0.69% 4,003,124
2012-12-27 2012-12-20 11.703 350,250 +1,418 0.68% 4,099,026
2012-12-21 2012-12-19 11.764 348,832 +989 0.68% 4,103,584
2012-12-18 2012-12-14 11.703 347,843 -659 0.67% 4,070,857
2012-12-17 2012-12-13 11.764 348,502 -660 0.68% 4,099,702
2012-12-14 2012-12-12 11.582 349,162 -1,319 0.68% 4,043,948
2012-12-12 2012-12-10 12.006 350,481 -1 0.68% 4,207,992
2012-12-04 2012-11-30 11.946 350,482 +5,442 0.68% 4,186,752
2012-11-30 2012-11-28 12.916 345,040 -4,881 0.67% 4,456,504
2012-11-29 2012-11-27 12.916 349,921 +33 0.68% 4,519,546
2012-11-28 2012-11-26 11.764 349,888 -165 0.68% 4,116,006
2012-11-26 2012-11-22 11.521 350,053 +3,628 0.68% 4,033,041
2012-11-23 2012-11-21 11.703 346,425 -660 0.67% 4,054,262
2012-11-22 2012-11-20 11.885 347,085 -104 0.67% 4,125,125
2012-11-20 2012-11-16 12.552 347,189 -3,463 0.67% 4,357,943
2012-11-09 2012-11-07 12.188 350,652 +4,947 0.68% 4,273,834
2012-10-30 2012-10-26 13.098 345,705 -329 0.67% 4,527,982
2012-10-29 2012-10-25 13.280 346,034 -1,320 0.67% 4,595,239
2012-10-25 2012-10-22 12.795 347,354 -1,286 0.68% 4,444,266
2012-10-24 2012-10-19 12.613 348,640 -165 0.68% 4,397,297
2012-10-19 2012-10-17 12.613 348,805 -297 0.68% 4,399,378
2012-10-18 2012-10-16 12.673 349,102 -264 0.68% 4,424,293
2012-10-16 2012-10-12 12.552 349,366 -494 0.68% 4,385,269
2012-10-15 2012-10-11 12.552 349,860 -660 0.68% 4,391,470
2012-09-28 2012-09-26 12.795 350,520 -1,484 0.68% 4,484,773
2012-09-27 2012-09-25 12.006 352,004 -759 0.69% 4,226,278
2012-09-25 2012-09-21 11.521 352,763 -2,144 0.69% 4,064,264
2012-09-24 2012-09-20 10.975 354,907 -4,452 0.69% 3,895,277
2012-09-18 2012-09-14 10.854 359,359 -1,979 0.70% 3,900,559
2012-09-17 2012-09-13 10.854 361,338 -1,320 0.71% 3,922,039
2012-09-06 2012-09-04 11.400 362,658 -1,649 0.71% 4,134,284
2012-09-04 2012-08-31 11.400 364,307 -231 0.71% 4,153,083
2012-08-29 2012-08-27 11.946 364,538 +1,650 0.71% 4,354,660
2012-08-28 2012-08-24 11.885 362,888 +82,456 0.71% 4,312,945
2012-08-27 2012-08-23 11.643 280,432 -495 0.55% 3,264,931
2012-08-24 2012-08-22 11.643 280,927 -165 0.55% 3,270,694
2012-08-23 2012-08-21 11.824 281,092 -263 0.55% 3,323,750
2012-08-16 2012-08-14 11.582 281,355 -165 0.55% 3,258,616
2012-08-09 2012-08-07 11.521 281,520 -165 0.55% 3,243,457
2012-08-08 2012-08-06 11.400 281,685 -1,485 0.55% 3,211,196
2012-08-06 2012-08-02 11.157 283,170 -329 0.55% 3,159,441
2012-08-01 2012-07-30 10.975 283,499 -165 0.55% 3,111,540
2012-07-31 2012-07-27 10.915 283,664 -825 0.55% 3,096,150
2012-07-18 2012-07-16 10.612 284,489 -33 0.58% 3,018,900
2012-07-11 2012-07-09 11.036 284,522 -7,421 0.60% 3,140,021
2012-07-10 2012-07-06 10.975 291,943 -3,298 0.68% 3,204,217
2012-07-09 2012-07-05 10.854 295,241 -3,793 0.69% 3,204,608
2012-07-06 2012-07-04 10.794 299,034 -462 0.69% 3,227,645
2012-06-29 2012-06-27 10.127 299,496 +32,950 0.70% 3,032,863
2012-06-27 2012-06-25 10.127 266,546 -4 0.62% 2,699,193
2012-06-21 2012-06-19 10.187 266,550 +1,485 0.65% 2,715,396
2012-06-15 2012-06-13 10.430 265,065 -825 0.65% 2,764,560
2012-06-14 2012-06-12 10.430 265,890 -1,154 0.65% 2,773,165
2012-06-07 2012-06-05 10.794 267,044 -1,386 0.65% 2,882,359
2012-05-24 2012-05-22 11.097 268,430 -1,418 0.66% 2,978,704
2012-05-23 2012-05-21 11.157 269,848 -99 0.66% 3,010,803
2012-05-17 2012-05-15 12.006 269,947 +3,298 0.66% 3,241,074
2012-05-16 2012-05-14 11.521 266,649 -9,894 0.65% 3,072,124
2012-05-15 2012-05-11 11.461 276,543 -3,299 0.68% 3,169,346
2012-05-11 2012-05-09 11.521 279,842 +363 0.68% 3,224,124
2012-05-10 2012-05-08 11.764 279,479 +12,797 0.68% 3,287,730
2012-05-08 2012-05-04 11.703 266,682 -4,122 0.75% 3,121,018
2012-05-07 2012-05-03 11.643 270,804 -4,453 0.76% 3,152,837
2012-05-04 2012-05-02 11.279 275,257 +8,048 0.78% 3,104,535
2012-05-03 2012-04-30 11.036 267,209 +1,319 0.75% 2,948,952
2012-04-20 2012-04-18 9.035 265,890 -396 0.75% 2,402,335
2012-04-18 2012-04-16 9.035 266,286 -4,947 0.75% 2,405,913
2012-03-23 2012-03-21 10.369 271,233 -1,155 0.76% 2,812,444
2012-03-21 2012-03-19 10.794 272,388 -13 0.77% 2,940,040
2012-03-19 2012-03-15 10.915 272,401 -1,154 0.77% 2,973,216
2012-03-13 2012-03-09 10.915 273,555 +1,649 0.77% 2,985,812
2012-03-12 2012-03-08 11.036 271,906 -165 0.77% 3,000,789
2012-03-09 2012-03-07 10.794 272,071 +1,649 0.77% 2,936,618
2012-03-05 2012-03-01 11.036 270,422 -989 0.76% 2,984,411
2012-02-22 2012-02-20 10.915 271,411 -46 0.77% 2,962,410
2012-02-17 2012-02-15 11.218 271,457 -660 0.77% 3,045,215
2012-02-15 2012-02-13 11.582 272,117 +2,968 0.77% 3,151,623
2012-02-14 2012-02-10 11.400 269,149 +1,980 0.76% 3,068,286
2012-02-13 2012-02-09 12.188 267,169 -825 0.75% 3,256,322
2012-02-10 2012-02-08 12.431 267,994 +1,484 0.76% 3,331,380
2012-02-09 2012-02-07 11.461 266,510 +4,948 0.75% 3,054,362
2012-02-08 2012-02-06 11.885 261,562 +2,209 0.74% 3,108,680
2012-02-06 2012-02-02 9.156 259,353 -33 0.73% 2,374,726
2012-01-30 2012-01-26 9.156 259,386 -164 0.73% 2,375,028
2012-01-17 2012-01-13 9.278 259,550 -132 0.73% 2,408,007
2012-01-12 2012-01-10 9.399 259,682 -429 0.73% 2,440,725
2011-12-30 2011-12-28 9.884 260,111 -165 0.73% 2,570,938
2011-12-23 2011-12-21 9.641 260,276 +66 0.73% 2,509,438
2011-12-19 2011-12-15 9.702 260,210 -858 0.73% 2,524,580
2011-12-14 2011-12-12 9.702 261,068 -99 0.74% 2,532,905
2011-12-08 2011-12-06 10.430 261,167 -659 0.74% 2,723,905
2011-12-05 2011-12-01 11.157 261,826 -33 0.74% 2,921,298
2011-11-28 2011-11-24 10.733 261,859 -297 0.74% 2,810,516
2011-11-24 2011-11-22 11.157 262,156 -825 0.74% 2,924,980
2011-11-21 2011-11-17 11.461 262,981 -1,649 0.74% 3,013,918
2011-11-18 2011-11-16 11.643 264,630 -824 0.75% 3,080,956
2011-11-17 2011-11-15 11.824 265,454 +1,352 0.75% 3,138,840
2011-11-14 2011-11-10 11.279 264,102 +825 0.74% 2,978,721
2011-11-09 2011-11-07 12.370 263,277 -33 0.74% 3,256,779
2011-11-08 2011-11-04 12.673 263,310 -165 0.74% 3,337,021
2011-11-03 2011-11-01 12.795 263,475 +1,649 0.74% 3,371,065
2011-11-02 2011-10-31 11.582 261,826 -1,649 0.74% 3,032,434
2011-10-31 2011-10-27 12.067 263,475 -1,650 0.74% 3,179,346
2011-10-26 2011-10-24 12.249 265,125 +4,123 0.78% 3,247,486
2011-10-24 2011-10-20 11.400 261,002 -1,385 0.76% 2,975,411
2011-10-21 2011-10-19 11.461 262,387 +2,474 0.77% 3,007,110
2011-10-20 2011-10-18 11.157 259,913 +1,649 0.76% 2,899,954
2011-10-19 2011-10-17 12.006 258,264 +1,649 0.76% 3,100,804
2011-10-18 2011-10-14 11.643 256,615 -1,022 0.75% 2,987,642
2011-10-17 2011-10-13 13.401 257,637 -2,672 0.75% 3,452,596
2011-10-14 2011-10-12 11.218 260,309 +231 0.76% 2,920,157
2011-10-13 2011-10-11 8.550 260,078 -660 0.76% 2,223,658
2011-10-12 2011-10-10 7.883 260,738 -495 0.76% 2,055,384
2011-10-11 2011-10-07 6.913 261,233 -230 0.76% 1,805,835
2011-09-26 2011-09-22 6.367 261,463 +4,617 0.77% 1,664,734
2011-09-12 2011-09-08 6.973 256,846 +825 0.75% 1,791,084
2011-09-07 2011-09-05 6.731 256,021 +1,649 0.75% 1,723,232
2011-09-06 2011-09-02 7.216 254,372 -4,123 0.74% 1,835,530
2011-09-05 2011-09-01 7.155 258,495 -165 0.76% 1,849,607
2011-08-31 2011-08-29 6.610 258,660 +3,298 0.76% 1,709,626
2011-08-26 2011-08-24 7.883 255,362 -231 0.75% 2,013,005
2011-08-25 2011-08-23 8.429 255,593 -1,022 0.75% 2,154,314
2011-08-16 2011-08-12 10.005 256,615 -165 0.75% 2,567,505
2011-08-12 2011-08-10 10.248 256,780 -4,321 0.75% 2,631,438
2011-08-11 2011-08-09 9.641 261,101 +1,056 0.76% 2,517,392
2011-08-09 2011-08-05 12.128 260,045 +1,649 0.76% 3,153,724
2011-08-08 2011-08-04 13.340 258,396 -1,319 0.76% 3,447,099
2011-08-04 2011-08-02 13.340 259,715 -99 0.76% 3,464,695
2011-08-01 2011-07-28 13.280 259,814 +198 0.76% 3,450,261
2011-07-29 2011-07-27 13.280 259,616 +329 0.76% 3,447,631
2011-07-27 2011-07-25 13.644 259,287 -66 0.76% 3,537,598
2011-07-26 2011-07-22 13.765 259,353 -494 0.76% 3,569,952
2011-07-15 2011-07-13 13.947 259,847 -2,177 0.76% 3,624,022
2011-07-14 2011-07-12 13.340 262,024 -3,298 0.77% 3,495,498
2011-07-13 2011-07-11 13.462 265,322 +1,186 0.78% 3,571,671
2011-07-12 2011-07-08 13.583 264,136 -1,484 0.77% 3,587,739
2011-07-11 2011-07-07 13.340 265,620 -2,313,070 0.78% 3,543,469
2011-06-24 2011-06-22 16.372 2,578,690 +2,320,821 7.55% 42,219,020
2011-06-23 2011-06-21 16.372 257,869 +165 0.76% 4,221,902
2011-06-21 2011-06-17 16.372 257,704 -66 0.75% 4,219,201
2011-06-20 2011-06-16 16.979 257,770 +825 0.75% 4,376,588
2011-06-16 2011-06-14 18.191 256,945 +989 0.75% 4,674,193
2011-06-15 2011-06-13 18.191 255,956 -66 0.75% 4,656,202
2011-06-14 2011-06-10 18.798 256,022 +330 0.75% 4,812,649
2011-06-13 2011-06-09 18.798 255,692 -5,640 0.75% 4,806,446
2011-06-09 2011-06-07 21.830 261,332 -825 0.77% 5,704,799
2011-06-07 2011-06-02 21.830 262,157 -1,154 0.77% 5,722,808
2011-06-03 2011-06-01 22.436 263,311 -528 0.77% 5,907,666
2011-06-02 2011-05-31 22.436 263,839 -2,408 0.77% 5,919,513
2011-06-01 2011-05-30 22.436 266,247 -1,121 0.78% 5,973,539
2011-05-31 2011-05-27 22.436 267,368 -627 0.78% 5,998,690
2011-05-30 2011-05-26 22.436 267,995 -2,374 0.78% 6,012,757
2011-05-27 2011-05-25 23.649 270,369 +329 0.79% 6,393,913
2011-05-26 2011-05-24 24.255 270,040 +429 0.79% 6,549,880
2011-05-25 2011-05-23 24.255 269,611 -2,078 0.79% 6,539,474
2011-05-24 2011-05-20 24.862 271,689 -20,086 0.80% 6,754,624
2011-05-23 2011-05-19 25.468 291,775 +4,716 0.85% 7,430,920
2011-05-20 2011-05-18 26.074 287,059 -17,052 0.90% 7,484,880
2011-05-19 2011-05-17 27.287 304,111 -9,894 0.95% 8,298,314
2011-05-18 2011-05-16 29.106 314,005 -198 0.98% 9,139,513
2011-05-17 2011-05-13 31.532 314,203 -330 0.98% 9,907,382
2011-05-16 2011-05-12 31.532 314,533 +495 0.98% 9,917,788
2011-05-13 2011-05-11 32.138 314,038 -14,941 0.98% 10,092,606
2011-05-12 2011-05-09 32.745 328,979 -990 1.03% 10,772,269
2011-05-11 2011-05-06 32.745 329,969 +1,649 1.03% 10,804,686
2011-05-09 2011-05-05 32.138 328,320 +12,534 1.02% 10,551,603
2011-05-06 2011-05-04 32.138 315,786 -1,155 0.99% 10,148,783
2011-05-05 2011-05-03 31.532 316,941 -330 0.99% 9,993,716
2011-05-04 2011-04-29 31.532 317,271 +330 0.99% 10,004,122
2011-05-03 2011-04-28 32.138 316,941 -132 0.99% 10,185,903
2011-04-29 2011-04-27 32.138 317,073 +297 0.99% 10,190,145
2011-04-28 2011-04-26 32.745 316,776 -1,253 0.99% 10,372,687
2011-04-27 2011-04-21 33.957 318,029 +3,628 0.99% 10,799,409
2011-04-26 2011-04-20 34.564 314,401 +198 0.98% 10,866,859
2011-04-21 2011-04-19 35.170 314,203 +3,859 0.98% 11,050,542
2011-04-20 2011-04-18 36.383 310,344 +1,286 0.97% 11,291,193
2011-04-19 2011-04-15 36.383 309,058 +165 0.96% 11,244,405
2011-04-18 2011-04-14 35.776 308,893 -660 0.96% 11,051,095
2011-04-15 2011-04-13 36.383 309,553 +1,155 0.97% 11,262,415
2011-04-14 2011-04-12 35.776 308,398 +824 0.96% 11,033,386
2011-04-13 2011-04-11 36.989 307,574 +10,522 0.96% 11,376,920
2011-04-12 2011-04-08 35.170 297,052 -2,639 0.93% 10,447,340
2011-04-11 2011-04-07 29.106 299,691 +1,880 0.94% 8,722,886
2011-04-07 2011-04-04 29.106 297,811 +198 0.93% 8,668,166
2011-04-06 2011-04-01 29.106 297,613 -2,968 0.93% 8,662,403
2011-04-04 2011-03-31 27.894 300,581 +1,154 0.94% 8,384,257
2011-04-01 2011-03-30 28.500 299,427 +3,199 0.93% 8,533,635
2011-03-31 2011-03-29 27.894 296,228 -2,968 0.92% 8,262,837
2011-03-30 2011-03-28 30.319 299,196 +1,154 0.93% 9,071,331
2011-03-29 2011-03-25 31.532 298,042 -1,319 0.93% 9,397,797
2011-03-28 2011-03-24 30.319 299,361 +330 0.93% 9,076,334
2011-03-25 2011-03-23 29.713 299,031 +659 0.93% 8,885,002
2011-03-24 2011-03-22 29.713 298,372 -626 0.93% 8,865,422
2011-03-23 2011-03-21 28.500 298,998 +330 0.93% 8,521,409
2011-03-22 2011-03-18 28.500 298,668 -1,847 0.93% 8,512,004
2011-03-21 2011-03-17 27.287 300,515 -2,474 0.94% 8,200,190
2011-03-18 2011-03-16 27.894 302,989 +659 0.95% 8,451,425
2011-03-17 2011-03-15 28.500 302,330 +660 0.94% 8,616,370
2011-03-16 2011-03-14 29.713 301,670 +660 0.94% 8,963,414
2011-03-15 2011-03-11 30.319 301,010 -957 0.94% 9,126,330
2011-03-14 2011-03-10 31.532 301,967 -3,001 0.94% 9,521,559
2011-03-11 2011-03-09 29.713 304,968 -165 0.95% 9,061,406
2011-03-10 2011-03-08 30.925 305,133 +4,288 0.95% 9,436,362
2011-03-09 2011-03-07 30.319 300,845 +2,308 0.94% 9,121,327
2011-03-07 2011-03-03 29.713 298,537 -1,748 0.93% 8,870,324
2011-03-04 2011-03-02 26.681 300,285 +825 0.94% 8,011,827
2011-03-03 2011-03-01 27.894 299,460 -231 0.93% 8,352,989
2011-03-02 2011-02-28 26.074 299,691 -495 0.94% 7,814,252
2011-03-01 2011-02-25 27.894 300,186 +1,287 0.94% 8,373,239
2011-02-28 2011-02-24 28.500 298,899 +1,484 0.93% 8,518,587
2011-02-25 2011-02-23 29.713 297,415 +165 0.93% 8,836,987
2011-02-24 2011-02-22 29.713 297,250 -330 0.93% 8,832,084
2011-02-23 2011-02-21 30.319 297,580 +825 0.93% 9,022,336
2011-02-22 2011-02-18 30.925 296,755 +164 0.93% 9,177,269
2011-02-21 2011-02-17 30.925 296,591 -4,452 0.93% 9,172,197
2011-02-18 2011-02-16 30.319 301,043 +824 0.94% 9,127,331
2011-02-16 2011-02-14 31.532 300,219 -165 0.94% 9,466,442
2011-02-14 2011-02-10 30.925 300,384 -956 0.94% 9,289,497
2011-02-11 2011-02-09 31.532 301,340 -660 0.94% 9,501,789
2011-02-10 2011-02-08 31.532 302,000 +825 0.94% 9,522,600
2011-02-09 2011-02-07 32.138 301,175 -660 0.94% 9,679,213
2011-02-08 2011-02-02 32.138 301,835 +1,649 0.94% 9,700,424
2011-02-07 2011-01-31 32.745 300,186 -231 0.94% 9,829,455
2011-02-01 2011-01-28 32.138 300,417 +4,453 0.94% 9,654,852
2011-01-31 2011-01-27 32.138 295,964 +1,154 0.92% 9,511,741
2011-01-28 2011-01-26 32.745 294,810 -1,154 0.92% 9,653,420
2011-01-27 2011-01-25 32.745 295,964 +165 0.92% 9,691,207
2011-01-26 2011-01-24 33.351 295,799 +857 0.92% 9,865,171
2011-01-25 2011-01-21 35.170 294,942 +1,583 0.92% 10,373,131
2011-01-24 2011-01-20 36.383 293,359 +11,050 0.92% 10,673,231
2011-01-21 2011-01-19 35.170 282,309 +7,816 0.88% 9,928,827
2011-01-20 2011-01-18 31.532 274,493 +165 0.86% 8,655,255
2011-01-19 2011-01-17 31.532 274,328 -66 0.86% 8,650,052
2011-01-18 2011-01-14 32.745 274,394 -1,814 0.86% 8,984,908
2011-01-17 2011-01-13 33.957 276,208 -923 0.86% 9,379,280
2011-01-14 2011-01-12 35.776 277,131 +3,892 0.86% 9,914,764
2011-01-13 2011-01-11 36.383 273,239 -1,682 0.85% 9,941,208
2011-01-12 2011-01-10 36.989 274,921 -660 0.86% 10,169,111
2011-01-11 2011-01-07 37.596 275,581 +891 0.86% 10,360,631
2011-01-10 2011-01-06 36.989 274,690 +1,880 0.86% 10,160,567
2011-01-07 2011-01-05 38.202 272,810 -660 0.85% 10,421,880
2011-01-06 2011-01-04 38.202 273,470 +330 0.85% 10,447,094
2011-01-05 2011-01-03 38.202 273,140 +1,055 0.85% 10,434,487
2011-01-04 2010-12-31 37.596 272,085 +3,265 0.85% 10,229,197
2011-01-03 2010-12-29 36.383 268,820 -4,452 0.84% 9,780,433
2010-12-30 2010-12-28 38.202 273,272 -462 0.89% 10,439,530
2010-12-29 2010-12-24 41.234 273,734 -4,222 0.90% 11,287,114
2010-12-28 2010-12-22 45.479 277,956 +165 0.91% 12,641,033
2010-12-23 2010-12-21 45.479 277,791 -5,211 0.91% 12,633,529
2010-12-14 2010-12-10 44.266 283,002 -2,474 0.93% 12,527,304
2010-12-03 2010-12-01 44.266 285,476 -659 0.93% 12,636,817
2010-12-02 2010-11-30 43.659 286,135 +2,077 0.94% 12,492,482
2010-12-01 2010-11-29 43.659 284,058 +495 0.93% 12,401,801
2010-11-30 2010-11-26 43.659 283,563 -1,352 0.93% 12,380,190
2010-11-29 2010-11-25 44.872 284,915 -2,045 0.93% 12,784,751
2010-11-26 2010-11-24 43.053 286,960 +1,550 0.94% 12,354,494
2010-11-25 2010-11-23 43.659 285,410 -3,958 0.93% 12,460,829
2010-11-24 2010-11-22 44.872 289,368 +1,386 0.95% 12,984,567
2010-11-23 2010-11-19 46.085 287,982 -1,946 0.94% 13,271,627
2010-11-22 2010-11-18 46.691 289,928 +659 0.95% 13,537,115
2010-11-19 2010-11-17 45.479 289,269 -1,814 0.95% 13,155,532
2010-11-18 2010-11-16 47.298 291,083 +2,639 0.95% 13,767,551
2010-11-17 2010-11-15 47.904 288,444 +396 0.94% 13,817,639
2010-11-16 2010-11-12 48.510 288,048 +5,112 0.94% 13,973,336
2010-11-15 2010-11-11 49.117 282,936 +6,563 0.93% 13,896,917
2010-11-12 2010-11-10 49.117 276,373 +792 0.90% 13,574,564
2010-11-11 2010-11-09 49.117 275,581 -1,814 0.90% 13,535,663
2010-11-10 2010-11-08 49.723 277,395 -3,958 0.91% 13,792,968
2010-11-09 2010-11-05 50.330 281,353 +3,331 0.92% 14,160,379
2010-11-08 2010-11-04 49.117 278,022 +1,320 0.91% 13,655,557
2010-11-05 2010-11-03 48.510 276,702 +1,154 0.91% 13,422,936
2010-11-04 2010-11-02 49.117 275,548 +1,121 0.90% 13,534,042
2010-11-03 2010-11-01 48.510 274,427 +165 0.90% 13,312,575
2010-11-02 2010-10-29 48.510 274,262 -3,562 0.90% 13,304,571
2010-11-01 2010-10-28 49.117 277,824 -1,814 0.91% 13,645,832
2010-10-29 2010-10-27 49.117 279,638 -132 0.92% 13,734,930
2010-10-28 2010-10-26 49.723 279,770 -1,055 0.92% 13,911,060
2010-10-27 2010-10-25 50.330 280,825 -165 1.12% 14,133,805
2010-10-26 2010-10-22 48.510 280,990 +2,375 1.12% 13,630,949
2010-10-25 2010-10-21 48.510 278,615 +2,863 1.11% 13,515,737
2010-10-22 2010-10-20 48.510 275,752 +3,529 1.10% 13,376,851
2010-10-21 2010-10-19 49.117 272,223 +495 1.08% 13,370,729
2010-10-20 2010-10-18 49.117 271,728 +627 1.08% 13,346,416
2010-10-19 2010-10-15 49.117 271,101 +5,112 1.08% 13,315,620
2010-10-18 2010-10-14 50.330 265,989 +7,091 1.06% 13,387,116
2010-10-15 2010-10-13 48.510 258,898 +8,972 1.03% 12,559,256
2010-10-14 2010-10-12 49.723 249,926 -4,915 0.99% 12,427,121
2010-10-13 2010-10-11 50.330 254,841 +891 1.01% 12,826,041
2010-10-12 2010-10-08 50.936 253,950 +4,617 1.01% 12,935,188
2010-10-11 2010-10-07 50.330 249,333 +2,078 0.99% 12,548,826
2010-10-08 2010-10-06 50.330 247,255 +3,364 0.98% 12,444,241
2010-10-07 2010-10-05 50.330 243,891 +1,946 0.97% 12,274,932
2010-10-06 2010-10-04 50.936 241,945 -659 0.96% 12,323,702
2010-10-05 2010-09-30 50.936 242,604 +1,055 0.97% 12,357,269
2010-10-04 2010-09-29 50.936 241,549 +2,144 0.96% 12,303,531
2010-09-30 2010-09-28 51.542 239,405 +4,618 0.95% 12,339,495
2010-09-29 2010-09-27 52.755 234,787 +3,595 0.94% 12,386,213
2010-09-28 2010-09-24 52.755 231,192 +2,968 0.93% 12,196,558
2010-09-27 2010-09-22 52.755 228,224 +3,958 0.92% 12,039,981
2010-09-24 2010-09-21 54.574 224,266 -3,100 0.90% 12,239,148
2010-09-22 2010-09-20 57.000 227,366 -2,243 0.91% 12,959,810
2010-09-21 2010-09-17 53.361 229,609 +2,177 0.92% 12,252,277
2010-09-20 2010-09-16 52.149 227,432 +4,782 0.91% 11,860,289
2010-09-17 2010-09-15 52.755 222,650 +792 0.89% 11,745,924
2010-09-16 2010-09-14 53.361 221,858 +3,595 0.89% 11,838,673
2010-09-15 2010-09-13 51.542 218,263 -1,319 0.88% 11,249,787
2010-09-14 2010-09-10 50.330 219,582 +362 0.88% 11,051,471
2010-09-13 2010-09-09 50.936 219,220 -132 0.88% 11,166,182
2010-09-10 2010-09-08 50.330 219,352 +2,870 0.88% 11,039,895
2010-09-09 2010-09-07 51.542 216,482 -726 0.87% 11,157,990
2010-09-08 2010-09-06 51.542 217,208 -758 0.87% 11,195,410
2010-09-07 2010-09-03 50.936 217,966 +2,440 0.88% 11,102,308
2010-09-06 2010-09-02 52.755 215,526 -2,605 0.87% 11,370,097
2010-09-02 2010-08-31 47.298 218,131 +1,154 0.88% 10,317,090
2010-09-01 2010-08-30 48.510 216,977 +1,517 0.87% 10,525,650
2010-08-31 2010-08-27 49.723 215,460 +4,354 0.87% 10,713,361
2010-08-30 2010-08-26 49.723 211,106 +5,805 0.85% 10,496,866
2010-08-27 2010-08-25 51.542 205,301 +33 0.82% 10,581,695
2010-08-26 2010-08-24 52.149 205,268 +726 0.82% 10,704,464
2010-08-25 2010-08-23 53.361 204,542 -858 0.82% 10,914,665
2010-08-24 2010-08-20 55.787 205,400 +2,705 0.82% 11,458,651
2010-08-23 2010-08-19 57.000 202,695 +2,770 0.81% 11,553,568
2010-08-20 2010-08-18 57.000 199,925 +4,288 0.80% 11,395,679
2010-08-19 2010-08-17 58.213 195,637 +7,190 0.78% 11,388,525
2010-08-18 2010-08-16 58.819 188,447 +1,715 0.75% 11,084,247
2010-08-17 2010-08-13 57.000 186,732 +2,738 0.75% 10,643,681
2010-08-16 2010-08-12 58.213 183,994 +3,199 0.74% 10,710,756
2010-08-13 2010-08-11 60.638 180,795 +726 0.72% 10,963,057
2010-08-12 2010-08-10 60.638 180,069 +461 0.72% 10,919,033
2010-08-11 2010-08-09 61.851 179,608 -659 0.72% 11,108,901
2010-08-10 2010-08-06 60.032 180,267 +494 0.72% 10,821,729
2010-08-09 2010-08-05 61.244 179,773 +66 0.72% 11,010,095
2010-08-06 2010-08-04 58.213 179,707 -33 0.72% 10,461,199
2010-08-05 2010-08-03 59.425 179,740 +1,386 0.72% 10,681,102
2010-08-04 2010-08-02 60.638 178,354 +758 0.98% 10,815,039
2010-08-03 2010-07-30 63.670 177,596 +4,354 0.98% 11,307,529
2010-08-02 2010-07-29 63.064 173,242 -1,451 0.95% 10,925,260
2010-07-30 2010-07-28 56.393 174,693 -1,781 0.96% 9,851,530
2010-07-29 2010-07-27 53.361 176,474 -594 0.97% 9,416,915
2010-07-28 2010-07-26 53.361 177,068 -132 0.97% 9,448,612
2010-07-27 2010-07-23 53.361 177,200 -2,111 0.98% 9,455,655
2010-07-26 2010-07-22 50.936 179,311 -330 0.99% 9,133,379
2010-07-23 2010-07-21 50.936 179,641 +924 0.99% 9,150,188
2010-07-22 2010-07-20 50.330 178,717 +3,892 0.98% 8,994,752
2010-07-21 2010-07-19 48.510 174,825 +659 0.96% 8,480,838
2010-07-20 2010-07-16 52.149 174,166 -1,088 0.96% 9,082,535
2010-07-19 2010-07-15 52.755 175,254 +1,748 0.96% 9,245,543
2010-07-16 2010-07-14 52.149 173,506 -198 0.96% 9,048,117
2010-07-15 2010-07-13 53.361 173,704 +1,913 0.96% 9,269,104
2010-07-14 2010-07-12 56.393 171,791 +3,298 0.95% 9,687,877
2010-07-13 2010-07-09 58.213 168,493 +990 0.93% 9,808,404
2010-07-12 2010-07-08 57.606 167,503 +429 0.92% 9,649,203
2010-07-09 2010-07-07 58.819 167,074 +10,290 0.92% 9,827,111
2010-07-08 2010-07-06 60.638 156,784 +15,073 0.86% 9,507,076
2010-07-07 2010-07-05 58.213 141,711 -1,616 0.78% 8,249,356
2010-07-06 2010-07-02 61.244 143,327 +462 0.79% 8,777,981
2010-07-05 2010-06-30 63.064 142,865 +1,484 0.79% 9,009,578
2010-07-02 2010-06-29 63.670 141,381 -1,088 0.78% 9,001,722
2010-06-30 2010-06-28 66.095 142,469 +824 0.78% 9,416,557
2010-06-29 2010-06-25 67.915 141,645 +726 0.78% 9,619,766
2010-06-28 2010-06-24 68.521 140,919 -1,419 0.78% 9,655,911
2010-06-25 2010-06-23 67.915 142,338 +2,474 0.78% 9,666,831
2010-06-24 2010-06-22 69.127 139,864 +1,781 0.77% 9,668,432
2010-06-23 2010-06-21 70.340 138,083 -1,484 0.76% 9,712,778
2010-06-22 2010-06-18 68.521 139,567 +3,067 0.77% 9,563,270
2010-06-21 2010-06-17 69.734 136,500 +363 0.75% 9,518,658
2010-06-18 2010-06-15 72.159 136,137 +4,420 0.75% 9,823,548
2010-06-17 2010-06-14 73.978 131,717 -1,550 0.72% 9,744,216
2010-06-15 2010-06-11 67.308 133,267 +2,110 0.73% 8,969,967
2010-06-14 2010-06-10 66.702 131,157 +1,781 0.72% 8,748,416
2010-06-11 2010-06-09 67.915 129,376 -1,649 0.71% 8,786,522
2010-06-10 2010-06-08 69.734 131,025 +396 0.72% 9,136,866
2010-06-09 2010-06-07 67.915 130,629 +1,122 0.72% 8,871,619
2010-06-08 2010-06-04 72.159 129,507 +66 0.71% 9,345,132
2010-06-07 2010-06-03 72.766 129,441 -594 0.71% 9,418,860
2010-06-04 2010-06-02 72.159 130,035 +195 0.71% 9,383,232
2010-06-03 2010-06-01 74.585 129,840 -989 0.71% 9,684,091
2010-06-02 2010-05-31 77.010 130,829 +857 0.72% 10,075,184
2010-06-01 2010-05-28 80.042 129,972 -1,517 0.71% 10,403,249
2010-05-31 2010-05-27 75.798 131,489 +924 0.72% 9,966,546
2010-05-28 2010-05-26 71.553 130,565 +2,407 0.72% 9,342,305
2010-05-27 2010-05-25 69.734 128,158 +2,144 0.70% 8,936,939
2010-05-26 2010-05-24 67.308 126,014 +891 0.69% 8,481,780
2010-05-25 2010-05-20 64.883 125,123 -1,847 0.69% 8,118,320
2010-05-24 2010-05-19 70.947 126,970 +4,024 0.70% 9,008,080
2010-05-20 2010-05-18 78.223 122,946 +1,385 0.68% 9,617,216
2010-05-19 2010-05-17 80.649 121,561 +660 0.67% 9,803,726
2010-05-18 2010-05-14 88.532 120,901 +2,011 0.66% 10,703,554
2010-05-17 2010-05-13 91.563 118,890 +3,629 0.65% 10,885,980
2010-05-14 2010-05-12 91.563 115,261 +1,451 0.63% 10,553,696
2010-05-13 2010-05-11 93.383 113,810 +66 0.63% 10,627,874
2010-05-12 2010-05-10 94.595 113,744 -66 0.63% 10,759,655
2010-05-11 2010-05-07 91.563 113,810 +923 0.63% 10,420,837
2010-05-10 2010-05-06 93.989 112,887 -626 0.62% 10,610,134
2010-05-07 2010-05-05 96.415 113,513 +6,068 0.62% 10,944,300
2010-05-06 2010-05-04 102.478 107,445 -2,737 0.59% 11,010,782
2010-05-05 2010-05-03 95.808 110,182 +1,352 0.61% 10,556,331
2010-05-04 2010-04-30 99.446 108,830 +2,012 0.60% 10,822,752
2010-05-03 2010-04-29 98.840 106,818 +2,837 0.59% 10,557,894
2010-04-30 2010-04-28 101.266 103,981 +1,220 0.57% 10,529,693
2010-04-29 2010-04-27 102.478 102,761 -990 0.56% 10,530,773
2010-04-28 2010-04-26 106.117 103,751 +2,045 0.57% 11,009,703
2010-04-27 2010-04-23 108.542 101,706 +825 0.56% 11,039,384
2010-04-26 2010-04-22 111.574 100,881 +2,803 0.63% 11,255,698
2010-04-23 2010-04-21 103.691 98,078 +1,155 0.62% 10,169,813
2010-04-22 2010-04-20 110.968 96,923 +3,364 0.61% 10,755,316
2010-04-21 2010-04-19 111.574 93,559 +891 0.59% 10,438,753
2010-04-20 2010-04-16 112.787 92,668 +7,882 0.69% 10,451,725
2010-04-19 2010-04-15 130.372 84,786 +132 0.63% 11,053,705
2010-04-16 2010-04-14 130.372 84,654 +5,937 0.65% 11,036,495
2010-04-15 2010-04-13 136.436 78,717 -9,169 0.60% 10,739,803
2010-04-14 2010-04-12 101.266 87,886 +4,156 0.67% 8,899,824
2010-04-13 2010-04-09 100.659 83,730 +462 0.64% 8,428,192
2010-04-12 2010-04-08 93.989 83,268 +692 0.64% 7,826,274
2010-04-09 2010-04-07 93.989 82,576 +2,012 0.63% 7,761,234
2010-04-08 2010-04-01 93.989 80,564 +429 0.62% 7,572,128
2010-04-07 2010-03-31 93.989 80,135 +1,385 0.61% 7,531,807
2010-04-01 2010-03-30 93.989 78,750 +1,320 0.60% 7,401,632
2010-03-31 2010-03-29 94.595 77,430 -132 0.59% 7,324,519
2010-03-30 2010-03-26 97.021 77,562 +395 0.59% 7,525,134
2010-03-29 2010-03-25 93.989 77,167 +99 0.59% 7,252,848
2010-03-26 2010-03-24 97.021 77,068 +495 0.59% 7,477,205
2010-03-25 2010-03-23 98.234 76,573 -495 0.58% 7,522,045
2010-03-24 2010-03-22 101.872 77,068 -560 0.59% 7,851,066
2010-03-23 2010-03-19 97.627 77,628 -33 0.59% 7,578,609
2010-03-22 2010-03-18 93.989 77,661 +1,583 0.59% 7,299,278
2010-03-19 2010-03-17 95.202 76,078 +725 0.58% 7,242,758
2010-03-18 2010-03-16 95.808 75,353 +2,672 0.58% 7,219,429
2010-03-17 2010-03-15 98.234 72,681 +2,144 0.56% 7,139,720
2010-03-16 2010-03-12 101.872 70,537 +1,880 0.54% 7,185,740
2010-03-15 2010-03-11 106.723 68,657 +1,715 0.52% 7,327,279
2010-03-12 2010-03-10 104.904 66,942 -1,055 0.51% 7,022,472
2010-03-11 2010-03-09 109.755 67,997 -1,848 0.52% 7,463,002
2010-03-10 2010-03-08 103.085 69,845 +990 0.53% 7,199,950
2010-03-09 2010-03-05 102.478 68,855 -99 0.53% 7,056,144
2010-03-08 2010-03-04 102.478 68,954 +989 0.53% 7,066,289
2010-03-03 2010-03-01 102.478 67,965 -132 0.52% 6,964,938
2010-03-02 2010-02-26 100.053 68,097 +825 0.52% 6,813,295
2010-03-01 2010-02-25 98.840 67,272 +330 0.51% 6,649,166
2010-02-26 2010-02-24 97.627 66,942 +329 0.51% 6,535,364
2010-02-25 2010-02-23 99.446 66,613 +330 0.51% 6,624,423
2010-02-24 2010-02-22 100.053 66,283 -330 0.51% 6,631,799
2010-02-23 2010-02-19 99.446 66,613 -527 0.51% 6,624,423
2010-02-22 2010-02-18 103.085 67,140 +165 0.51% 6,921,106
2010-02-18 2010-02-12 101.872 66,975 -1,056 0.51% 6,822,872
2010-02-17 2010-02-11 100.053 68,031 -824 0.52% 6,806,691
2010-02-12 2010-02-10 92.776 68,855 -660 0.54% 6,388,107
2010-02-11 2010-02-09 92.776 69,515 +824 0.55% 6,449,339
2010-02-10 2010-02-08 93.989 68,691 +297 0.54% 6,456,197
2010-02-09 2010-02-05 96.415 68,394 +495 0.54% 6,594,174
2010-02-05 2010-02-03 100.659 67,899 +1,187 0.54% 6,834,657
2010-02-04 2010-02-02 100.053 66,712 -428 0.53% 6,674,721
2010-02-02 2010-01-29 101.266 67,140 +231 0.53% 6,798,969
2010-02-01 2010-01-28 103.085 66,909 +197 0.53% 6,897,293
2010-01-29 2010-01-27 103.085 66,712 +1,353 0.53% 6,876,986
2010-01-28 2010-01-26 109.148 65,359 +99 0.52% 7,133,836
2010-01-27 2010-01-25 111.574 65,260 +1,319 0.51% 7,281,320
2010-01-26 2010-01-22 113.393 63,941 -99 0.50% 7,250,472
2010-01-25 2010-01-21 116.425 64,040 +956 0.50% 7,455,861
2010-01-22 2010-01-20 113.393 63,084 -13 0.50% 7,153,294
2010-01-21 2010-01-19 110.968 63,097 +231 0.50% 7,001,725
2010-01-20 2010-01-18 109.755 62,866 -330 0.50% 6,899,850
2010-01-19 2010-01-15 112.180 63,196 +132 0.50% 7,089,352
2010-01-18 2010-01-14 111.574 63,064 +297 0.50% 7,036,304
2010-01-15 2010-01-13 114.000 62,767 -231 0.49% 7,155,409
2010-01-14 2010-01-12 112.787 62,998 +33 0.50% 7,105,341
2010-01-13 2010-01-11 113.393 62,965 +495 0.50% 7,139,800
2010-01-12 2010-01-08 113.393 62,470 +198 0.49% 7,083,671
2010-01-11 2010-01-07 114.000 62,272 -363 0.49% 7,098,979
2010-01-08 2010-01-06 119.457 62,635 -297 0.49% 7,482,187
2010-01-07 2010-01-05 121.882 62,932 -725 0.50% 7,670,309
2010-01-06 2010-01-04 115.212 63,657 +263 0.50% 7,334,069
2010-01-05 2009-12-31 114.606 63,394 -725 0.50% 7,265,328
2010-01-04 2009-12-29 112.787 64,119 +132 0.51% 7,231,775
2009-12-30 2009-12-28 116.425 63,987 +3,430 0.50% 7,449,690
2009-12-29 2009-12-24 112.180 60,557 -891 0.48% 6,793,308
2009-12-23 2009-12-21 101.872 61,448 +825 0.48% 6,259,826
2009-12-22 2009-12-18 102.478 60,623 +330 0.48% 6,212,542
2009-12-21 2009-12-17 109.755 60,293 -66 0.48% 6,617,451
2009-12-18 2009-12-16 114.000 60,359 -924 0.48% 6,880,898
2009-12-17 2009-12-15 114.000 61,283 -264 0.48% 6,986,234
2009-12-16 2009-12-14 121.276 61,547 +660 0.52% 7,464,180
2009-12-15 2009-12-11 129.159 60,887 +1,352 0.52% 7,864,107
2009-12-14 2009-12-10 128.553 59,535 +957 0.51% 7,653,383
2009-12-11 2009-12-09 132.191 58,578 +528 0.50% 7,743,482
2009-12-10 2009-12-08 133.404 58,050 +2,506 0.49% 7,744,086
2009-12-09 2009-12-07 143.106 55,544 +858 0.47% 7,948,669
2009-12-08 2009-12-04 144.925 54,686 +4,057 0.46% 7,925,366
2009-12-07 2009-12-03 137.042 50,629 +198 0.44% 6,938,299
2009-12-04 2009-12-02 139.468 50,431 -132 0.44% 7,033,487
2009-12-03 2009-12-01 141.893 50,563 +264 0.44% 7,174,538
2009-12-02 2009-11-30 138.255 50,299 -264 0.44% 6,954,076
2009-12-01 2009-11-27 137.042 50,563 -1,188 0.44% 6,929,255
2009-11-30 2009-11-26 149.170 51,751 +990 0.45% 7,719,676
2009-11-27 2009-11-25 151.595 50,761 +1,880 0.44% 7,695,120
2009-11-26 2009-11-24 157.659 48,881 +3,100 0.43% 7,706,526
2009-11-25 2009-11-23 146.744 45,781 +66 0.40% 6,718,091
2009-11-24 2009-11-20 150.382 45,715 -198 0.40% 6,874,730
2009-11-23 2009-11-19 150.989 45,913 -1,550 0.40% 6,932,346
2009-11-20 2009-11-18 151.595 47,463 +330 0.41% 7,195,160
2009-11-19 2009-11-17 154.627 47,133 +165 0.41% 7,288,036
2009-11-18 2009-11-16 154.627 46,968 +66 0.48% 7,262,523
2009-11-17 2009-11-13 157.659 46,902 +165 0.48% 7,394,519
2009-11-16 2009-11-12 160.691 46,737 +165 0.48% 7,510,208
2009-11-13 2009-11-11 160.691 46,572 +725 0.47% 7,483,694
2009-11-12 2009-11-10 151.595 45,847 +231 0.47% 6,950,182
2009-11-11 2009-11-09 154.627 45,616 +165 0.46% 7,053,467
2009-11-10 2009-11-06 154.627 45,451 +528 0.46% 7,027,953
2009-11-09 2009-11-05 147.957 44,923 -66 0.46% 6,646,665
2009-11-06 2009-11-04 148.563 44,989 -165 0.46% 6,683,711
2009-11-05 2009-11-03 147.957 45,154 -99 0.46% 6,680,844
2009-11-04 2009-11-02 149.170 45,253 -165 0.46% 6,750,372
2009-11-03 2009-10-30 150.382 45,418 +1,517 0.46% 6,830,066
2009-11-02 2009-10-29 150.382 43,901 +66 0.54% 6,601,936
2009-10-30 2009-10-28 151.595 43,835 +429 0.54% 6,645,173
2009-10-28 2009-10-23 144.319 43,406 +132 0.53% 6,264,292
2009-10-27 2009-10-22 143.106 43,274 +99 0.53% 6,192,761
2009-10-23 2009-10-21 144.925 43,175 +99 0.53% 6,257,135
2009-10-22 2009-10-20 144.319 43,076 +295 0.63% 6,216,666
2009-10-21 2009-10-19 145.531 42,781 -956 0.63% 6,225,976
2009-10-20 2009-10-16 143.712 43,737 -1,649 0.64% 6,285,540
2009-10-19 2009-10-15 142.499 45,386 +5,178 0.67% 6,467,479
2009-10-14 2009-10-12 169.787 40,208 +1,319 0.59% 6,826,777
2009-10-09 2009-10-07 169.787 38,889 +132 0.57% 6,602,829
2009-10-08 2009-10-06 169.787 38,757 -99 0.57% 6,580,417
2009-10-05 2009-09-30 172.818 38,856 -198 0.57% 6,715,034
2009-10-02 2009-09-29 175.850 39,054 -66 0.57% 6,867,660
2009-09-29 2009-09-25 178.882 39,120 -164 0.57% 6,997,874
2009-09-23 2009-09-21 178.882 39,284 +725 0.58% 7,027,210
2009-09-22 2009-09-18 178.882 38,559 +330 0.57% 6,897,521
2009-09-21 2009-09-17 181.914 38,229 +264 0.56% 6,954,396
2009-09-18 2009-09-16 178.882 37,965 +1,088 0.56% 6,791,265
2009-09-16 2009-09-14 175.850 36,877 -99 0.54% 6,484,833
2009-09-15 2009-09-11 178.882 36,976 -132 0.54% 6,614,350
2009-09-14 2009-09-10 175.850 37,108 +132 0.54% 6,525,455
2009-09-09 2009-09-07 181.914 36,976 -4,122 0.54% 6,726,458
2009-09-07 2009-09-03 169.787 41,098 -792 0.60% 6,977,887
2009-09-04 2009-09-02 166.755 41,890 +297 0.61% 6,985,352
2009-09-03 2009-09-01 166.755 41,593 -660 0.61% 6,935,826
2009-09-02 2009-08-31 169.787 42,253 -165 0.62% 7,173,991
2009-09-01 2009-08-28 172.818 42,418 +198 0.62% 7,330,613
2009-08-31 2009-08-27 178.882 42,220 +132 0.62% 7,552,409
2009-08-28 2009-08-26 178.882 42,088 -2,012 0.62% 7,528,796
2009-08-21 2009-08-19 172.818 44,100 +396 0.65% 7,621,294
2009-08-20 2009-08-18 175.850 43,704 +1,352 0.64% 7,685,364
2009-08-19 2009-08-17 191.010 42,352 -989 0.62% 8,089,650
2009-08-18 2009-08-14 203.137 43,341 -462 0.64% 8,804,181
2009-08-17 2009-08-13 187.978 43,803 -429 0.64% 8,233,999
2009-08-14 2009-08-12 194.042 44,232 +2,572 0.65% 8,582,855
2009-08-13 2009-08-11 191.010 41,660 -1,352 0.61% 7,957,471
2009-08-12 2009-08-10 184.946 43,012 -330 0.63% 7,954,900
2009-08-11 2009-08-07 187.978 43,342 -198 0.64% 8,147,341
2009-08-10 2009-08-06 175.850 43,540 +561 0.64% 7,656,524
2009-08-07 2009-08-05 184.946 42,979 -231 0.63% 7,948,797
2009-08-06 2009-08-04 166.755 43,210 +132 0.63% 7,205,468
2009-08-05 2009-08-03 169.787 43,078 -594 0.63% 7,314,065
2009-08-04 2009-07-31 151.595 43,672 +1,056 0.64% 6,620,463
2009-08-03 2009-07-30 163.723 42,616 -1,682 0.63% 6,977,208
2009-07-30 2009-07-28 181.914 44,298 -792 0.65% 8,058,433
2009-07-29 2009-07-27 132.797 45,090 +33 0.66% 5,987,832
2009-07-27 2009-07-23 121.276 45,057 -198 0.66% 5,464,337
2009-07-24 2009-07-22 120.670 45,255 +330 0.66% 5,460,908
2009-07-23 2009-07-21 121.276 44,925 -132 0.66% 5,448,329
2009-07-22 2009-07-20 117.638 45,057 -396 0.66% 5,300,407
2009-07-17 2009-07-15 116.425 45,453 -1,352 0.67% 5,291,868
2009-07-16 2009-07-14 106.723 46,805 -594 0.69% 4,995,169
2009-07-15 2009-07-13 103.085 47,399 -198 0.70% 4,886,111
2009-07-14 2009-07-10 106.723 47,597 +33 0.70% 5,079,693
2009-07-13 2009-07-09 107.329 47,564 -164 0.70% 5,105,013
2009-07-10 2009-07-08 108.542 47,728 +197 0.70% 5,180,498
2009-07-09 2009-07-07 104.904 47,531 -164 0.70% 4,986,184
2009-07-08 2009-07-06 104.904 47,695 +164 0.70% 5,003,388
2009-07-07 2009-07-03 102.478 47,531 -66 0.70% 4,870,896
2009-07-06 2009-07-02 101.872 47,597 -461 0.70% 4,848,798
2009-07-03 2009-06-30 107.329 48,058 +165 0.71% 5,158,034
2009-07-02 2009-06-29 112.180 47,893 -330 0.70% 5,372,656
2009-06-30 2009-06-26 110.968 48,223 -429 0.71% 5,351,192
2009-06-29 2009-06-25 106.117 48,652 +99 0.71% 5,162,784
2009-06-26 2009-06-24 107.936 48,553 +99 0.71% 5,240,604
2009-06-25 2009-06-23 106.117 48,454 -99 0.71% 5,141,773
2009-06-24 2009-06-22 111.574 48,553 +396 0.71% 5,417,253
2009-06-22 2009-06-18 113.393 48,157 +1,484 0.71% 5,460,674
2009-06-18 2009-06-16 107.329 46,673 -726 0.69% 5,009,383
2009-06-17 2009-06-15 114.606 47,399 +858 0.70% 5,432,206
2009-06-16 2009-06-12 128.553 46,541 -660 0.68% 5,982,970
2009-06-15 2009-06-11 124.914 47,201 -725 0.69% 5,896,084
2009-06-12 2009-06-10 130.372 47,926 -264 0.70% 6,248,199
2009-06-11 2009-06-09 129.765 48,190 -1,880 0.71% 6,253,396
2009-06-10 2009-06-08 133.404 50,070 +1,154 0.73% 6,679,524
2009-06-09 2009-06-05 147.350 48,916 -1,781 0.72% 7,207,795
2009-06-08 2009-06-04 128.553 50,697 +297 0.74% 6,517,235
2009-06-05 2009-06-03 112.787 50,400 -264 0.74% 5,684,454
2009-06-04 2009-06-02 89.744 50,664 +561 0.74% 4,546,806
2009-06-03 2009-06-01 88.532 50,103 +1,715 0.74% 4,435,697
2009-06-02 2009-05-29 83.681 48,388 +660 0.71% 4,049,133
2009-05-27 2009-05-25 92.776 47,728 -2,309 0.70% 4,428,023
2009-05-26 2009-05-22 79.436 50,037 +429 0.73% 3,974,732
2009-05-25 2009-05-21 82.468 49,608 +725 0.73% 4,091,060
2009-05-22 2009-05-20 87.319 48,883 +990 0.72% 4,268,405
2009-05-21 2009-05-19 90.351 47,893 -561 0.70% 4,327,166
2009-05-19 2009-05-15 94.595 48,454 +33 0.71% 4,583,524
2009-05-18 2009-05-14 91.563 48,421 +132 0.71% 4,433,594
2009-05-15 2009-05-13 90.957 48,289 +396 0.71% 4,392,226
2009-05-14 2009-05-12 84.893 47,893 +428 0.70% 4,065,794
2009-05-13 2009-05-11 81.861 47,465 +1,748 0.70% 3,885,550
2009-05-12 2009-05-08 85.500 45,717 +66 0.67% 3,908,788
2009-05-11 2009-05-07 81.255 45,651 +99 0.67% 3,709,372
2009-05-08 2009-05-06 83.074 45,552 +231 0.67% 3,784,193
2009-05-07 2009-05-05 78.829 45,321 +1,880 0.67% 3,572,630
2009-05-06 2009-05-04 70.340 43,441 -231 0.64% 3,055,646
2009-05-05 2009-04-30 62.457 43,672 -296 0.64% 2,727,631
2009-05-04 2009-04-29 62.457 43,968 -660 0.65% 2,746,118
2009-04-30 2009-04-28 59.425 44,628 -1,880 0.66% 2,652,032
2009-04-29 2009-04-27 64.276 46,508 +495 0.68% 2,989,364
2009-04-28 2009-04-24 72.159 46,013 -2,342 0.68% 3,320,265
2009-04-27 2009-04-23 50.936 48,355 -1,319 0.71% 2,463,009
2009-04-23 2009-04-21 52.149 49,674 -99 0.73% 2,590,436
2009-04-22 2009-04-20 53.361 49,773 -1,155 0.73% 2,655,961
2009-04-21 2009-04-17 52.149 50,928 +99 0.75% 2,655,830
2009-04-20 2009-04-16 53.361 50,829 -66 0.75% 2,712,311
2009-04-17 2009-04-15 55.787 50,895 +495 0.75% 2,839,280
2009-04-16 2009-04-14 55.787 50,400 -1,881 0.74% 2,811,665
2009-04-15 2009-04-09 50.330 52,281 +2,293 0.77% 2,631,281
2009-04-08 2009-04-06 49.723 49,988 +1,484 0.73% 2,485,563
2009-04-07 2009-04-03 50.330 48,504 -594 0.71% 2,441,186
2009-04-06 2009-04-02 49.723 49,098 -1,253 0.72% 2,441,310
2009-04-03 2009-04-01 48.510 50,351 -396 0.74% 2,442,549
2009-04-02 2009-03-31 46.691 50,747 +825 0.74% 2,369,443
2009-04-01 2009-03-30 46.085 49,922 +1,154 0.73% 2,300,651
2009-03-31 2009-03-27 49.117 48,768 +1,253 0.72% 2,395,329
2009-03-30 2009-03-26 46.085 47,515 +2,095 0.70% 2,189,725
2009-03-26 2009-03-24 46.085 45,420 +165 0.67% 2,093,177
2009-03-25 2009-03-23 48.510 45,255 +890 0.66% 2,195,340
2009-03-19 2009-03-17 46.691 44,365 +330 0.65% 2,071,460
2009-03-17 2009-03-13 44.266 44,035 +329 0.65% 1,949,244
2009-03-11 2009-03-09 43.659 43,706 +127 0.64% 1,908,178
2009-03-04 2009-03-02 49.723 43,579 +66 0.64% 2,166,887
2009-03-02 2009-02-26 50.330 43,513 +264 0.64% 2,189,991
2009-02-20 2009-02-18 54.574 43,249 +165 0.63% 2,360,282
2009-02-19 2009-02-17 54.574 43,084 -66 0.63% 2,351,277
2009-02-18 2009-02-16 57.606 43,150 +297 0.63% 2,485,705
2009-02-17 2009-02-13 55.787 42,853 -165 0.63% 2,390,641
2009-02-11 2009-02-09 54.574 43,018 -594 0.63% 2,347,675
2009-02-10 2009-02-06 48.510 43,612 +330 0.64% 2,115,637
2009-02-09 2009-02-05 47.298 43,282 +66 0.64% 2,047,138
2009-02-05 2009-02-03 44.872 43,216 +198 0.63% 1,939,195
2009-02-03 2009-01-30 46.085 43,018 +66 0.63% 1,982,481
2009-02-02 2009-01-29 43.659 42,952 -660 0.63% 1,875,258
2009-01-30 2009-01-23 41.840 43,612 +198 0.64% 1,824,737
2009-01-29 2009-01-22 43.053 43,414 +66 0.64% 1,869,104
2009-01-22 2009-01-20 44.872 43,348 +330 0.64% 1,945,118
2009-01-21 2009-01-19 46.085 43,018 -660 0.63% 1,982,481
2009-01-19 2009-01-15 47.904 43,678 -98 0.64% 2,092,354
2009-01-15 2009-01-13 47.904 43,776 -132 0.64% 2,097,048
2009-01-13 2009-01-09 55.181 43,908 -561 0.64% 2,422,871
2009-01-12 2009-01-08 56.393 44,469 -660 0.65% 2,507,758
2009-01-09 2009-01-07 60.638 45,129 -132 0.66% 2,736,535
2009-01-08 2009-01-06 60.032 45,261 +2,276 0.66% 2,717,094
2009-01-07 2009-01-05 59.425 42,985 -693 0.63% 2,554,396
2009-01-06 2009-01-02 50.330 43,678 -461 0.64% 2,198,296
2009-01-05 2008-12-31 46.085 44,139 +1,319 0.65% 2,034,142
2008-12-30 2008-12-24 44.872 42,820 -165 0.63% 1,921,426
2008-12-29 2008-12-22 49.723 42,985 +462 0.63% 2,137,352
2008-12-23 2008-12-19 50.330 42,523 -99 0.62% 2,140,165
2008-12-17 2008-12-15 53.968 42,622 -858 0.63% 2,300,218
2008-12-16 2008-12-12 50.936 43,480 +1,814 0.64% 2,214,696
2008-12-15 2008-12-11 52.149 41,666 +264 0.61% 2,172,829
2008-12-12 2008-12-10 49.117 41,402 +165 0.61% 2,033,535
2008-12-11 2008-12-09 44.266 41,237 -132 0.61% 1,825,388
2008-12-10 2008-12-08 45.479 41,369 -99 0.61% 1,881,402
2008-12-05 2008-12-03 43.659 41,468 +825 0.61% 1,810,468
2008-12-03 2008-12-01 43.053 40,643 +264 0.60% 1,749,804
2008-12-01 2008-11-27 34.564 40,379 -330 0.59% 1,395,647
2008-11-27 2008-11-25 32.745 40,709 +198 0.60% 1,332,998
2008-11-26 2008-11-24 32.138 40,511 +330 0.59% 1,301,949
2008-11-24 2008-11-20 36.989 40,181 +66 0.59% 1,486,264
2008-11-19 2008-11-17 40.021 40,115 +197 0.59% 1,605,447
2008-11-10 2008-11-06 43.659 39,918 -65 0.59% 1,742,796
2008-11-07 2008-11-05 46.691 39,983 -429 0.59% 1,866,858
2008-11-06 2008-11-04 45.479 40,412 -165 0.59% 1,837,879
2008-11-05 2008-11-03 31.532 40,577 -132 0.60% 1,279,465
2008-11-04 2008-10-31 29.713 40,709 +198 0.60% 1,209,572
2008-10-31 2008-10-29 25.468 40,511 +132 0.59% 1,031,733
2008-10-28 2008-10-24 24.255 40,379 +66 0.59% 979,402
2008-10-24 2008-10-22 30.319 40,313 -264 0.59% 1,222,251
2008-10-22 2008-10-20 36.383 40,577 -66 0.60% 1,476,306
2008-10-20 2008-10-16 38.202 40,643 +264 0.60% 1,552,643
2008-10-14 2008-10-10 42.447 40,379 +297 0.59% 1,713,953
2008-10-08 2008-10-03 51.542 40,082 -231 0.59% 2,065,920
2008-10-06 2008-10-02 51.542 40,313 -462 0.59% 2,077,827
2008-10-03 2008-09-30 48.510 40,775 -330 0.60% 1,978,013
2008-09-30 2008-09-26 48.510 41,105 +1,023 0.60% 1,994,022
2008-09-29 2008-09-25 52.755 40,082 +164 0.59% 2,114,530
2008-09-25 2008-09-23 56.393 39,918 +66 0.59% 2,251,111
2008-09-23 2008-09-19 52.755 39,852 +330 0.58% 2,102,396
2008-09-22 2008-09-18 52.755 39,522 -198 0.58% 2,084,987
2008-09-19 2008-09-17 60.032 39,720 -824 0.58% 2,384,458
2008-09-16 2008-09-11 67.915 40,544 +132 0.60% 2,753,530
2008-09-12 2008-09-10 72.766 40,412 +890 0.59% 2,940,606
2008-09-04 2008-09-02 84.287 39,522 +1 0.58% 3,331,187
2008-09-01 2008-08-28 84.893 39,521 +165 0.58% 3,355,067
2008-08-29 2008-08-27 93.383 39,356 -16 0.58% 3,675,166
2008-08-20 2008-08-18 84.893 39,372 +164 0.58% 3,342,418
2008-08-18 2008-08-14 86.712 39,208 +891 0.58% 3,399,820
2008-08-15 2008-08-13 89.138 38,317 -693 0.56% 3,415,498
2008-08-14 2008-08-12 78.829 39,010 +198 0.57% 3,075,138
2008-08-12 2008-08-08 102.478 38,812 -33 0.57% 3,977,388
2008-08-11 2008-08-07 108.542 38,845 +165 0.57% 4,216,318
2008-08-08 2008-08-05 114.606 38,680 +165 0.57% 4,432,957
2008-08-04 2008-07-31 123.095 38,515 -99 0.57% 4,741,013
2008-07-25 2008-07-23 127.340 38,614 +33 0.57% 4,917,103
2008-07-24 2008-07-22 130.372 38,581 +132 0.57% 5,029,875
2008-07-22 2008-07-18 124.308 38,449 -2,243 0.56% 4,779,519
2008-07-21 2008-07-17 130.372 40,692 +330 0.60% 5,305,090
2008-07-18 2008-07-16 135.223 40,362 +66 0.59% 5,457,865
2008-07-17 2008-07-15 138.255 40,296 +825 0.59% 5,571,114
2008-07-16 2008-07-14 140.074 39,471 +560 0.58% 5,528,857
2008-07-15 2008-07-11 148.563 38,911 +1,155 0.57% 5,780,744
2008-07-10 2008-07-08 139.468 37,756 +33 0.55% 5,265,736
2008-07-09 2008-07-07 145.531 37,723 -33 0.55% 5,489,878
2008-07-08 2008-07-04 141.893 37,756 -66 0.55% 5,357,314
2008-07-03 2008-06-30 154.627 37,822 -231 0.56% 5,848,304
2008-07-02 2008-06-27 157.659 38,053 -99 0.56% 5,999,395
2008-06-24 2008-06-20 163.723 38,152 -33 0.56% 6,246,350
2008-06-23 2008-06-19 163.723 38,185 +165 0.56% 6,251,753
2008-06-20 2008-06-18 169.787 38,020 +132 0.56% 6,455,285
2008-06-19 2008-06-17 166.755 37,888 +99 0.56% 6,318,000
2008-06-18 2008-06-16 166.755 37,789 -165 0.55% 6,301,491
2008-06-17 2008-06-13 165.239 37,954 +99 0.56% 6,271,469
2008-06-16 2008-06-12 174.252 37,855 -514 0.56% 6,596,299
2008-06-12 2008-06-10 177.256 38,369 -699 0.56% 6,801,137
2008-06-11 2008-06-06 186.269 39,068 -732 0.57% 7,277,160
2008-06-10 2008-06-05 180.260 39,800 +399 0.58% 7,174,364
2008-06-06 2008-06-04 174.252 39,401 +100 0.57% 6,865,692
2008-06-04 2008-06-02 177.256 39,301 -67 0.57% 6,966,340
2008-06-02 2008-05-29 183.265 39,368 +167 0.57% 7,214,766
2008-05-29 2008-05-27 174.252 39,201 +399 0.57% 6,830,841
2008-05-28 2008-05-26 171.247 38,802 -100 0.56% 6,644,741
2008-05-27 2008-05-23 177.256 38,902 +167 0.57% 6,895,615
2008-05-23 2008-05-21 183.265 38,735 +66 0.56% 7,098,759
2008-05-22 2008-05-20 183.265 38,669 +100 0.56% 7,086,664
2008-05-20 2008-05-16 192.278 38,569 -133 0.56% 7,415,961
2008-05-19 2008-05-15 189.273 38,702 +67 0.56% 7,325,260
2008-05-16 2008-05-14 192.278 38,635 -133 0.56% 7,428,651
2008-05-15 2008-05-13 192.278 38,768 +66 0.56% 7,454,224
2008-05-14 2008-05-09 192.278 38,702 +67 0.56% 7,441,534
2008-05-13 2008-05-08 192.278 38,635 -333 0.56% 7,428,651
2008-05-09 2008-05-07 192.278 38,968 -200 0.57% 7,492,679
2008-05-08 2008-05-06 201.291 39,168 +333 0.57% 7,884,157
2008-05-07 2008-05-05 210.304 38,835 -566 0.57% 8,167,148
2008-05-02 2008-04-29 192.278 39,401 +133 0.57% 7,575,936
2008-04-30 2008-04-28 204.295 39,268 +566 0.57% 8,022,260
2008-04-29 2008-04-25 171.247 38,702 +67 0.56% 6,627,616
2008-04-28 2008-04-24 177.256 38,635 -67 0.56% 6,848,288
2008-04-25 2008-04-23 186.269 38,702 -200 0.56% 7,208,986
2008-04-22 2008-04-18 168.243 38,902 +666 0.57% 6,544,990
2008-04-21 2008-04-17 168.243 38,236 -166 0.56% 6,432,941
2008-04-18 2008-04-16 168.243 38,402 -267 0.56% 6,460,869
2008-04-16 2008-04-14 168.243 38,669 +100 0.56% 6,505,790
2008-04-15 2008-04-11 174.252 38,569 +167 0.56% 6,720,714
2008-04-14 2008-04-10 177.256 38,402 -167 0.56% 6,806,987
2008-04-11 2008-04-09 177.256 38,569 +133 0.56% 6,836,589
2008-04-10 2008-04-08 180.260 38,436 +100 0.56% 6,928,488
2008-04-09 2008-04-07 183.265 38,336 +233 0.56% 7,025,637
2008-04-08 2008-04-03 186.269 38,103 +133 0.55% 7,097,410
2008-04-07 2008-04-02 180.260 37,970 -166 0.55% 6,844,487
2008-04-02 2008-03-31 177.256 38,136 +133 0.56% 6,759,837
2008-04-01 2008-03-28 183.265 38,003 +200 0.55% 6,964,610
2008-03-28 2008-03-26 177.256 37,803 +66 0.55% 6,700,811
2008-03-27 2008-03-25 168.243 37,737 +34 0.55% 6,348,987
2008-03-26 2008-03-20 156.226 37,703 -200 0.55% 5,890,177
2008-03-20 2008-03-18 162.234 37,903 +200 0.55% 6,149,169
2008-03-19 2008-03-17 165.239 37,703 +166 0.55% 6,229,994
2008-03-17 2008-03-13 180.260 37,537 +300 0.55% 6,766,434
2008-03-14 2008-03-12 204.295 37,237 +166 0.54% 7,607,337
2008-03-13 2008-03-11 204.295 37,071 -299 0.54% 7,573,424
2008-03-12 2008-03-10 195.282 37,370 +99 0.54% 7,297,692
2008-03-11 2008-03-07 216.312 37,271 +300 0.54% 8,062,182
2008-03-10 2008-03-06 243.352 36,971 +666 0.54% 8,996,949
2008-03-07 2008-03-05 249.360 36,305 +233 0.53% 9,053,022
2008-03-06 2008-03-04 255.369 36,072 -100 0.53% 9,211,667
2008-03-04 2008-02-29 249.360 36,172 +233 0.53% 9,019,857
2008-03-03 2008-02-28 249.360 35,939 -67 0.52% 8,961,757
2008-02-29 2008-02-27 234.339 36,006 -33 0.52% 8,437,592
2008-02-28 2008-02-26 240.347 36,039 +233 0.52% 8,661,872
2008-02-27 2008-02-25 246.356 35,806 -1,398 0.52% 8,821,018
2008-02-26 2008-02-22 204.295 37,204 +100 0.54% 7,600,595
2008-02-25 2008-02-21 210.304 37,104 +166 0.54% 7,803,112
2008-02-22 2008-02-20 219.317 36,938 +67 0.54% 8,101,124
2008-02-21 2008-02-19 228.330 36,871 +299 0.54% 8,418,749
2008-02-19 2008-02-15 210.304 36,572 +100 0.53% 7,691,230
2008-02-15 2008-02-13 192.278 36,472 -100 0.53% 7,012,754
2008-02-13 2008-02-11 183.265 36,572 +34 0.53% 6,702,358
2008-02-12 2008-02-06 186.269 36,538 -133 0.53% 6,805,899
2008-02-11 2008-02-04 204.295 36,671 -200 0.53% 7,491,706
2008-02-04 2008-01-31 180.260 36,871 -1 0.54% 6,646,381
2008-01-31 2008-01-29 189.273 36,872 +67 0.54% 6,978,889
2008-01-30 2008-01-28 180.260 36,805 -267 0.53% 6,634,484
2008-01-29 2008-01-25 186.269 37,072 -99 0.54% 6,905,367
2008-01-28 2008-01-24 180.260 37,171 -67 0.54% 6,700,459
2008-01-24 2008-01-22 177.256 37,238 +766 0.54% 6,600,661
2008-01-23 2008-01-21 207.299 36,472 +565 0.53% 7,560,626
2008-01-22 2008-01-18 222.321 35,907 -466 0.52% 7,982,886
2008-01-18 2008-01-16 189.273 36,373 +34 0.53% 6,884,442
2008-01-17 2008-01-15 213.308 36,339 +66 0.53% 7,751,404
2008-01-16 2008-01-14 234.339 36,273 -33 0.53% 8,500,161
2008-01-15 2008-01-11 237.343 36,306 -100 0.53% 8,616,969
2008-01-14 2008-01-10 243.352 36,406 +33 0.53% 8,859,456
2008-01-11 2008-01-09 243.352 36,373 -266 0.53% 8,851,425
2008-01-10 2008-01-08 243.352 36,639 -66 0.53% 8,916,157
2008-01-08 2008-01-04 246.356 36,705 -134 0.53% 9,042,492
2008-01-07 2008-01-03 243.352 36,839 -133 0.54% 8,964,827
2008-01-03 2007-12-31 252.365 36,972 -66 0.54% 9,330,422
2007-12-28 2007-12-24 261.378 37,038 +33 0.54% 9,680,902
2007-12-27 2007-12-20 252.365 37,005 +100 0.54% 9,338,750
2007-12-21 2007-12-19 246.356 36,905 +366 0.54% 9,091,763
2007-12-20 2007-12-18 246.356 36,539 -200 0.53% 9,001,597
2007-12-19 2007-12-17 249.360 36,739 +133 0.53% 9,161,245
2007-12-18 2007-12-14 264.382 36,606 +100 0.53% 9,677,964
2007-12-14 2007-12-12 279.404 36,506 -33 0.53% 10,199,908
2007-12-13 2007-12-11 288.417 36,539 -33 0.53% 10,538,455
2007-12-11 2007-12-07 300.434 36,572 +832 0.53% 10,987,472
2007-12-10 2007-12-06 300.434 35,740 +133 0.52% 10,737,511
2007-12-07 2007-12-05 306.443 35,607 +100 0.52% 10,911,504
2007-12-06 2007-12-04 312.451 35,507 +66 0.52% 11,094,210
2007-12-05 2007-12-03 306.443 35,441 -33 0.51% 10,860,635
2007-12-03 2007-11-29 318.460 35,474 +100 0.52% 11,297,051
2007-11-30 2007-11-28 324.469 35,374 -499 0.51% 11,477,756
2007-11-29 2007-11-27 282.408 35,873 -100 0.52% 10,130,820
2007-11-28 2007-11-26 276.399 35,973 -100 0.52% 9,942,911
2007-11-27 2007-11-23 264.382 36,073 -300 0.52% 9,537,049
2007-11-26 2007-11-22 276.399 36,373 -266 0.53% 10,053,471
2007-11-23 2007-11-21 282.408 36,639 -200 0.53% 10,347,145
2007-11-22 2007-11-20 294.425 36,839 -166 0.54% 10,846,334
2007-11-21 2007-11-19 294.425 37,005 -333 0.54% 10,895,208
2007-11-20 2007-11-16 297.430 37,338 +67 0.54% 11,105,428
2007-11-19 2007-11-15 306.443 37,271 -34 0.54% 11,421,425
2007-11-15 2007-11-13 294.425 37,305 -66 0.54% 10,983,536
2007-11-14 2007-11-12 297.430 37,371 +100 0.54% 11,115,243
2007-11-13 2007-11-09 318.460 37,271 +299 0.54% 11,869,324
2007-11-12 2007-11-08 318.460 36,972 +34 0.54% 11,774,104
2007-11-09 2007-11-07 336.486 36,938 -67 0.54% 12,429,122
2007-11-08 2007-11-06 330.477 37,005 -67 0.54% 12,229,316
2007-11-07 2007-11-05 324.469 37,072 +67 0.54% 12,028,704
2007-11-05 2007-11-01 348.503 37,005 +200 0.54% 12,896,369
2007-11-02 2007-10-31 336.486 36,805 +1,797 0.53% 12,384,370
2007-10-31 2007-10-29 360.521 35,008 -66 0.51% 12,621,112
2007-10-30 2007-10-26 354.512 35,074 -333 0.51% 12,434,158
2007-10-29 2007-10-25 366.529 35,407 +133 0.51% 12,977,709
2007-10-26 2007-10-24 354.512 35,274 -965 0.51% 12,505,060
2007-10-25 2007-10-23 372.538 36,239 -400 0.53% 13,500,410
2007-10-24 2007-10-22 297.430 36,639 +133 0.53% 10,897,525
2007-10-23 2007-10-18 312.451 36,506 +200 0.53% 11,406,349
2007-10-22 2007-10-17 324.469 36,306 -67 0.53% 11,780,161
2007-10-18 2007-10-16 336.486 36,373 -233 0.53% 12,239,008
2007-10-17 2007-10-15 348.503 36,606 -332 0.53% 12,757,316
2007-10-16 2007-10-12 366.529 36,938 -34 0.54% 13,538,865
2007-10-15 2007-10-11 378.547 36,972 +500 0.54% 13,995,633
2007-10-12 2007-10-10 377.045 36,472 +233 0.53% 13,751,573
2007-10-11 2007-10-09 394.999 36,239 -479 0.53% 14,314,375
2007-10-10 2007-10-08 377.045 36,718 +134 0.53% 13,844,326
2007-10-09 2007-10-05 383.029 36,584 +234 0.53% 14,012,751
2007-10-08 2007-10-04 371.060 36,350 +167 0.53% 13,488,024
2007-10-05 2007-10-03 383.029 36,183 +300 0.52% 13,859,156
2007-10-04 2007-10-02 406.969 35,883 -233 0.52% 14,603,263
2007-10-03 2007-09-28 400.984 36,116 -134 0.52% 14,481,938
2007-10-02 2007-09-27 383.029 36,250 +367 0.52% 13,884,819
2007-09-28 2007-09-25 377.045 35,883 +134 0.52% 13,529,493
2007-09-27 2007-09-24 377.045 35,749 +769 0.52% 13,478,969
2007-09-25 2007-09-21 389.014 34,980 +735 0.51% 13,607,721
2007-09-24 2007-09-20 418.939 34,245 -10 0.50% 14,346,549
2007-09-21 2007-09-19 424.923 34,255 -167 0.50% 14,555,749
2007-09-20 2007-09-18 436.893 34,422 +902 0.50% 15,038,731
2007-09-19 2007-09-17 412.954 33,520 -200 0.49% 13,842,207
2007-09-18 2007-09-14 412.954 33,720 +635 0.49% 13,924,798
2007-09-17 2007-09-13 412.954 33,085 -602 0.48% 13,662,572
2007-09-14 2007-09-12 418.939 33,687 +668 0.49% 14,112,781
2007-09-13 2007-09-11 418.939 33,019 +2,273 0.48% 13,832,930
2007-09-12 2007-09-10 424.923 30,746 +200 0.45% 13,064,693
2007-09-11 2007-09-07 424.923 30,546 +201 0.44% 12,979,708
2007-09-10 2007-09-06 418.939 30,345 -468 0.44% 12,712,689
2007-09-07 2007-09-05 406.969 30,813 +535 0.45% 12,539,931
2007-09-06 2007-09-04 412.954 30,278 -1,437 0.44% 12,503,411
2007-09-05 2007-09-03 430.908 31,715 -167 0.46% 13,666,253
2007-09-04 2007-08-31 389.014 31,882 -535 0.46% 12,402,555
2007-09-03 2007-08-30 383.029 32,417 +367 0.47% 12,416,667
2007-08-31 2007-08-29 383.029 32,050 +468 0.46% 12,276,095
2007-08-30 2007-08-28 406.969 31,582 -100 0.45% 12,852,890
2007-08-29 2007-08-27 442.878 31,682 -301 0.45% 14,031,256
2007-08-28 2007-08-24 412.954 31,983 +67 0.46% 13,207,497
2007-08-27 2007-08-23 412.954 31,916 -1,136 0.46% 13,179,829
2007-08-24 2007-08-22 359.090 33,052 -67 0.47% 11,868,648
2007-08-23 2007-08-21 347.120 33,119 -869 0.48% 11,496,283
2007-08-22 2007-08-20 359.090 33,988 -267 0.49% 12,204,756
2007-08-21 2007-08-17 335.151 34,255 +434 0.49% 11,480,591
2007-08-20 2007-08-16 359.090 33,821 +802 0.49% 12,144,788
2007-08-17 2007-08-15 383.029 33,019 +468 0.47% 12,647,251
2007-08-16 2007-08-14 400.984 32,551 -635 0.47% 13,052,430
2007-08-15 2007-08-13 377.045 33,186 +535 0.48% 12,512,604
2007-08-14 2007-08-10 365.075 32,651 +1,203 0.47% 11,920,063
2007-08-13 2007-08-09 394.999 31,448 +969 0.45% 12,421,934
2007-08-10 2007-08-08 383.029 30,479 -67 0.44% 11,674,356
2007-08-09 2007-08-07 359.090 30,546 -133 0.44% 10,968,768
2007-08-08 2007-08-06 400.984 30,679 +2,840 0.44% 12,301,788
2007-08-07 2007-08-03 424.923 27,839 -434 0.40% 11,829,441
2007-08-06 2007-08-02 442.878 28,273 +67 0.41% 12,521,485
2007-08-03 2007-08-01 472.802 28,206 +936 0.41% 13,335,854
2007-08-02 2007-07-31 508.711 27,270 +267 0.39% 13,872,550
2007-08-01 2007-07-30 496.741 27,003 -434 0.39% 13,413,507
2007-07-31 2007-07-27 490.757 27,437 +100 0.39% 13,464,887
2007-07-30 2007-07-26 520.681 27,337 +802 0.39% 14,233,849
2007-07-27 2007-07-25 532.650 26,535 -301 0.38% 14,133,878
2007-07-26 2007-07-24 532.650 26,836 -735 0.39% 14,294,206
2007-07-25 2007-07-23 550.605 27,571 +334 0.40% 15,180,727
2007-07-24 2007-07-20 550.605 27,237 -1,437 0.39% 14,996,825
2007-07-23 2007-07-19 514.696 28,674 +1,270 0.41% 14,758,390
2007-07-20 2007-07-18 526.666 27,404 -2,974 0.39% 14,432,743
2007-07-19 2007-07-17 496.741 30,378 +64 0.44% 15,090,009
2007-07-18 2007-07-16 490.757 30,314 -702 0.44% 14,876,794
2007-07-17 2007-07-13 502.726 31,016 -1,273 0.45% 15,592,556
2007-07-16 2007-07-12 460.832 32,289 +267 0.46% 14,879,816
2007-07-13 2007-07-11 466.817 32,022 -367 0.46% 14,948,420
2007-07-12 2007-07-10 478.787 32,389 +1,570 0.47% 15,507,428
2007-07-11 2007-07-09 502.726 30,819 +970 0.44% 15,493,519
2007-07-10 2007-07-06 418.939 29,849 +367 0.43% 12,504,895
2007-07-09 2007-07-05 430.908 29,482 +67 0.42% 12,704,035
2007-07-06 2007-07-04 448.863 29,415 -1,170 0.42% 13,203,296
2007-07-05 2007-07-03 442.878 30,585 -235 0.44% 13,545,419
2007-07-03 2007-06-28 472.802 30,820 +1,604 0.44% 14,571,758
2007-06-29 2007-06-27 478.787 29,216 +234 0.49% 13,988,237
2007-06-28 2007-06-26 490.757 28,982 +501 0.48% 14,223,106
2007-06-27 2007-06-25 496.741 28,481 +1,069 0.48% 14,147,691
2007-06-26 2007-06-22 496.741 27,412 0.46% 13,616,674

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top