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: BANK OF COMMUNICATIONS TRUSTEE LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.184 2,814,720 +0 0.45% 517,908
2025-10-13 2025-10-09 0.185 2,814,720 +0 0.45% 520,723
2025-10-10 2025-10-08 0.191 2,814,720 +0 0.45% 537,612
2025-10-09 2025-10-06 0.190 2,814,720 +0 0.45% 534,797
2025-10-08 2025-10-03 0.185 2,814,720 -120 0.45% 520,723
2025-10-03 2025-09-30 0.189 2,814,840 -39,000 0.45% 532,005
2025-09-29 2025-09-25 0.164 2,853,840 -20 0.46% 468,030
2025-09-25 2025-09-23 0.195 2,853,860 -31,500 0.46% 556,503
2025-09-22 2025-09-18 0.130 2,885,360 +45,000 0.47% 375,097
2025-09-11 2025-09-09 0.127 2,840,360 -111,000 0.46% 360,726
2025-08-28 2025-08-26 0.120 2,951,360 +30,000 0.48% 354,163
2025-08-22 2025-08-20 0.111 2,921,360 -15,000 0.47% 324,271
2025-07-24 2025-07-22 0.115 2,936,360 -30,000 0.47% 337,681
2025-07-11 2025-07-09 0.114 2,966,360 +45,000 0.48% 338,165
2025-07-04 2025-07-02 0.124 2,921,360 -30,060 0.47% 362,249
2025-06-30 2025-06-26 0.110 2,951,420 -90,000 0.48% 324,656
2025-06-27 2025-06-25 0.109 3,041,420 -200 0.49% 331,515
2025-06-26 2025-06-24 0.108 3,041,620 -30,000 0.49% 328,495
2025-06-23 2025-06-19 0.115 3,071,620 +30,000 0.50% 353,236
2025-06-20 2025-06-18 0.115 3,041,620 +90,000 0.49% 349,786
2025-06-18 2025-06-16 0.118 2,951,620 +45,000 0.48% 348,291
2025-05-19 2025-05-15 0.161 2,906,620 +30,000 0.47% 467,966
2025-05-06 2025-04-30 0.178 2,876,620 -150 0.46% 512,038
2025-04-17 2025-04-15 0.165 2,876,770 -40 0.46% 474,667
2025-04-02 2025-03-31 0.180 2,876,810 +107,999 0.46% 517,826
2025-03-10 2025-03-06 0.190 2,768,811 +30,000 0.45% 526,074
2025-03-05 2025-03-03 0.190 2,738,811 -7,254,000 0.44% 520,374
2025-02-27 2025-02-25 0.200 9,992,811 +30,000 1.61% 1,998,562
2025-01-20 2025-01-16 0.240 9,962,811 +45,000 1.90% 2,391,075
2025-01-15 2025-01-13 0.200 9,917,811 -150,000 1.89% 1,983,562
2024-12-10 2024-12-06 0.250 10,067,811 -1 1.92% 2,516,953
2024-11-27 2024-11-25 0.260 10,067,812 -30,000 1.92% 2,617,631
2024-11-25 2024-11-21 0.270 10,097,812 -700 1.93% 2,726,409
2024-11-19 2024-11-15 0.280 10,098,512 +30,000 1.93% 2,827,583
2024-11-07 2024-11-05 0.210 10,068,512 -900,000 1.92% 2,114,388
2024-11-05 2024-11-01 0.210 10,968,512 -450,000 2.09% 2,303,388
2024-11-04 2024-10-31 0.210 11,418,512 -450,000 2.18% 2,397,888
2024-10-29 2024-10-25 0.210 11,868,512 -1,800,000 2.26% 2,492,388
2024-10-28 2024-10-24 0.230 13,668,512 -480,000 2.61% 3,143,758
2024-10-04 2024-10-02 0.250 14,148,512 +39,000 2.70% 3,537,128
2024-10-03 2024-09-30 0.220 14,109,512 +220 2.69% 3,104,093
2024-09-26 2024-09-24 0.220 14,109,292 +15,000 2.69% 3,104,044
2024-09-03 2024-08-30 0.250 14,094,292 -450,000 2.69% 3,523,573
2024-08-28 2024-08-26 0.250 14,544,292 -36,000 2.78% 3,636,073
2024-08-22 2024-08-20 0.240 14,580,292 -333,000 2.78% 3,499,270
2024-07-25 2024-07-23 0.260 14,913,292 +12,000 2.85% 3,877,456
2024-06-19 2024-06-17 0.290 14,901,292 +12,267,000 2.84% 4,321,375
2024-06-06 2024-06-04 0.370 2,634,292 +9,000 0.50% 974,688
2024-05-30 2024-05-28 0.270 2,625,292 +1,500 0.50% 708,829
2024-05-28 2024-05-24 0.280 2,623,792 -4,500 0.50% 734,662
2024-05-27 2024-05-23 0.280 2,628,292 +30,000 0.50% 735,922
2024-05-22 2024-05-20 0.290 2,598,292 +30,000 0.50% 753,505
2024-05-17 2024-05-14 0.290 2,568,292 -3,000 0.49% 744,805
2024-05-16 2024-05-13 0.290 2,571,292 +3,000 0.49% 745,675
2024-05-13 2024-05-09 0.250 2,568,292 -2,100 0.49% 642,073
2024-02-22 2024-02-20 0.200 2,570,392 -100 0.49% 514,078
2024-01-22 2024-01-18 0.230 2,570,492 -20 0.49% 591,213
2023-12-29 2023-12-27 0.240 2,570,512 -20 0.49% 616,923
2023-12-14 2023-12-12 0.240 2,570,532 +12,000 0.49% 616,928
2023-12-05 2023-12-01 0.250 2,558,532 +15,000 0.49% 639,633
2023-10-13 2023-10-11 0.310 2,543,532 +4,500 0.49% 788,495
2023-10-11 2023-10-09 0.300 2,539,032 -25,500 0.48% 761,710
2023-10-10 2023-10-06 0.340 2,564,532 +39,000 0.49% 871,941
2023-10-04 2023-09-29 0.240 2,525,532 +1,500 0.48% 606,128
2023-09-25 2023-09-21 0.240 2,524,032 -20 0.48% 605,768
2023-09-22 2023-09-20 0.240 2,524,052 +12,000 0.48% 605,772
2023-09-19 2023-09-15 0.260 2,512,052 -200 0.48% 653,134
2023-08-21 2023-08-17 0.250 2,512,252 +24,000 0.48% 628,063
2023-07-21 2023-07-19 0.270 2,488,252 -1,200 0.47% 671,828
2023-07-18 2023-07-13 0.270 2,489,452 +51,000 0.48% 672,152
2023-07-10 2023-07-06 0.300 2,438,452 -200 0.47% 731,536
2023-06-06 2023-06-02 0.320 2,438,652 -100 0.47% 780,369
2023-04-26 2023-04-24 0.370 2,438,752 +21,000 0.47% 902,338
2023-04-04 2023-03-31 0.450 2,417,752 -3,000 0.46% 1,087,988
2023-04-03 2023-03-30 0.460 2,420,752 -1 0.46% 1,113,546
2023-03-20 2023-03-16 0.390 2,420,753 -36,000 0.46% 944,094
2023-03-09 2023-03-07 0.280 2,456,753 +15,000 0.47% 687,891
2023-03-06 2023-03-02 0.300 2,441,753 -60 0.47% 732,526
2023-03-03 2023-03-01 0.300 2,441,813 +15,000 0.47% 732,544
2023-02-20 2023-02-16 0.330 2,426,813 +21,000 0.46% 800,848
2023-02-10 2023-02-08 0.330 2,405,813 +39,000 0.46% 793,918
2023-02-07 2023-02-03 0.370 2,366,813 -3,000 0.45% 875,721
2023-01-13 2023-01-11 0.380 2,369,813 +15,000 0.45% 900,529
2023-01-12 2023-01-10 0.380 2,354,813 +6,000 0.45% 894,829
2022-12-15 2022-12-13 0.360 2,348,813 +7,500 0.45% 845,573
2022-12-14 2022-12-12 0.350 2,341,313 +10,500 0.45% 819,460
2022-11-21 2022-11-17 0.380 2,330,813 +9,000 0.44% 885,709
2022-11-15 2022-11-11 0.390 2,321,813 -1,500 0.44% 905,507
2022-11-01 2022-10-28 0.330 2,323,313 +9,000 0.44% 766,693
2022-10-24 2022-10-20 0.330 2,314,313 +9,000 0.44% 763,723
2022-10-21 2022-10-19 0.320 2,305,313 +20 0.44% 737,700
2022-09-19 2022-09-15 0.420 2,305,293 +9,000 0.44% 968,223
2022-09-08 2022-09-06 0.450 2,296,293 +30,000 0.44% 1,033,332
2022-09-05 2022-09-01 0.470 2,266,293 +30,000 0.43% 1,065,158
2022-08-31 2022-08-29 0.440 2,236,293 +6,000 0.43% 983,969
2022-08-25 2022-08-23 0.390 2,230,293 +36,000 0.43% 869,814
2022-08-23 2022-08-19 0.390 2,194,293 -90,000 0.42% 855,774
2022-08-12 2022-08-10 0.420 2,284,293 +9,000 0.44% 959,403
2022-08-09 2022-08-05 0.450 2,275,293 +12,000 0.43% 1,023,882
2022-07-22 2022-07-20 0.440 2,263,293 -46,500 0.43% 995,849
2022-07-21 2022-07-19 0.580 2,309,793 -15,000 0.44% 1,339,680
2022-07-20 2022-07-18 0.560 2,324,793 +30,000 0.44% 1,301,884
2022-07-15 2022-07-13 0.560 2,294,793 -15,000 0.44% 1,285,084
2022-07-14 2022-07-12 0.520 2,309,793 +9,000 0.44% 1,201,092
2022-07-05 2022-06-30 0.490 2,300,793 -15,000 0.44% 1,127,389
2022-06-30 2022-06-28 0.480 2,315,793 +16,500 0.44% 1,111,581
2022-06-28 2022-06-24 0.510 2,299,293 -15,000 0.44% 1,172,639
2022-06-23 2022-06-21 0.510 2,314,293 -9,000 0.44% 1,180,289
2022-06-17 2022-06-15 0.430 2,323,293 +12,000 0.44% 999,016
2022-06-09 2022-06-07 0.430 2,311,293 +15,000 0.44% 993,856
2022-06-02 2022-05-31 0.440 2,296,293 -500 0.44% 1,010,369
2022-06-01 2022-05-30 0.440 2,296,793 +12,000 0.44% 1,010,589
2022-05-17 2022-05-13 0.430 2,284,793 +9,000 0.44% 982,461
2022-05-16 2022-05-12 0.410 2,275,793 +15,000 0.43% 933,075
2022-05-12 2022-05-10 0.440 2,260,793 +12,000 0.43% 994,749
2022-05-11 2022-05-06 0.460 2,248,793 +27,000 0.43% 1,034,445
2022-05-04 2022-04-29 0.500 2,221,793 +9,000 0.42% 1,110,896
2022-04-21 2022-04-19 0.480 2,212,793 +12,000 0.42% 1,062,141
2022-04-12 2022-04-08 0.510 2,200,793 +18,000 0.42% 1,122,404
2022-04-11 2022-04-07 0.500 2,182,793 +12,000 0.42% 1,091,396
2022-04-08 2022-04-06 0.510 2,170,793 +24,000 0.41% 1,107,104
2022-04-04 2022-03-31 0.570 2,146,793 -300 0.41% 1,223,672
2022-03-24 2022-03-22 0.530 2,147,093 +22,500 0.41% 1,137,959
2022-03-23 2022-03-21 0.530 2,124,593 +18,000 0.41% 1,126,034
2022-03-18 2022-03-16 0.520 2,106,593 -33,000 0.40% 1,095,428
2022-03-17 2022-03-15 0.430 2,139,593 +18,000 0.41% 920,025
2022-03-16 2022-03-14 0.430 2,121,593 +6,000 0.40% 912,285
2022-03-15 2022-03-11 0.480 2,115,593 +18,000 0.40% 1,015,485
2022-03-14 2022-03-10 0.500 2,097,593 +18,000 0.40% 1,048,796
2022-03-08 2022-03-04 0.530 2,079,593 -73,500 0.40% 1,102,184
2022-03-07 2022-03-03 0.550 2,153,093 -1,500 0.41% 1,184,201
2022-03-04 2022-03-02 0.490 2,154,593 +46,500 0.41% 1,055,751
2022-03-03 2022-03-01 0.440 2,108,093 -30,000 0.40% 927,561
2022-02-18 2022-02-16 0.420 2,138,093 +9,000 0.41% 897,999
2022-02-17 2022-02-15 0.380 2,129,093 +15,000 0.41% 809,055
2022-02-16 2022-02-14 0.370 2,114,093 +39,000 0.40% 782,214
2022-02-14 2022-02-10 0.400 2,075,093 +16,500 0.40% 830,037
2022-02-10 2022-02-08 0.380 2,058,593 +21,000 0.39% 782,265
2022-02-09 2022-02-07 0.400 2,037,593 +18,000 0.39% 815,037
2022-02-08 2022-02-04 0.360 2,019,593 -100,500 0.39% 727,053
2022-01-26 2022-01-24 0.290 2,120,093 -18,000 0.40% 614,827
2022-01-13 2022-01-11 0.230 2,138,093 +42,000 0.41% 491,761
2022-01-10 2022-01-06 0.240 2,096,093 -100,500 0.40% 503,062
2022-01-07 2022-01-05 0.250 2,196,593 -60,000 0.42% 549,148
2022-01-06 2022-01-04 0.200 2,256,593 +60,000 0.43% 451,319
2022-01-04 2021-12-31 0.200 2,196,593 -75,000 0.42% 439,319
2021-12-29 2021-12-24 0.210 2,271,593 +18,000 0.43% 477,035
2021-12-28 2021-12-22 0.230 2,253,593 +12,000 0.43% 518,326
2021-12-21 2021-12-17 0.240 2,241,593 +18,000 0.43% 537,982
2021-12-17 2021-12-15 0.260 2,223,593 +22,500 0.42% 578,134
2021-12-16 2021-12-14 0.290 2,201,093 -120,600 0.42% 638,317
2021-12-13 2021-12-09 0.170 2,321,693 +22,500 0.44% 394,688
2021-12-10 2021-12-08 0.180 2,299,193 +111,000 0.44% 413,855
2021-12-03 2021-12-01 0.200 2,188,193 -1,200 0.42% 437,639
2021-12-02 2021-11-30 0.190 2,189,393 +60,000 0.42% 415,985
2021-12-01 2021-11-29 0.190 2,129,393 -111,000 0.41% 404,585
2021-11-30 2021-11-26 0.190 2,240,393 -9,000 0.43% 425,675
2021-11-29 2021-11-25 0.210 2,249,393 -15,000 0.43% 472,373
2021-11-26 2021-11-24 0.190 2,264,393 +120,000 0.43% 430,235
2021-11-25 2021-11-23 0.210 2,144,393 +162,000 0.41% 450,323
2021-11-24 2021-11-22 0.200 1,982,393 +282,000 0.38% 396,479
2021-11-23 2021-11-19 0.640 1,700,393 +14,940 0.32% 1,088,252
2021-11-17 2021-11-15 0.690 1,685,453 +9,000 0.32% 1,162,963
2021-11-11 2021-11-09 0.720 1,676,453 +15,000 0.32% 1,207,046
2021-11-08 2021-11-04 0.700 1,661,453 +15,000 0.32% 1,163,017
2021-11-03 2021-11-01 0.690 1,646,453 +9,000 0.31% 1,136,053
2021-11-02 2021-10-29 0.720 1,637,453 +12,000 0.31% 1,178,966
2021-10-29 2021-10-27 0.700 1,625,453 +18,000 0.31% 1,137,817
2021-10-27 2021-10-25 0.740 1,607,453 +6,000 0.31% 1,189,515
2021-10-25 2021-10-21 0.740 1,601,453 +15,000 0.31% 1,185,075
2021-10-18 2021-10-12 0.730 1,586,453 +16,500 0.30% 1,158,111
2021-10-11 2021-10-07 0.800 1,569,953 +90,000 0.30% 1,255,962
2021-10-08 2021-10-06 0.850 1,479,953 -4,500 0.28% 1,257,960
2021-10-07 2021-10-05 0.740 1,484,453 +9,000 0.28% 1,098,495
2021-10-05 2021-09-30 0.730 1,475,453 +28,500 0.28% 1,077,081
2021-10-04 2021-09-29 0.710 1,446,953 +12,000 0.28% 1,027,337
2021-09-28 2021-09-24 0.720 1,434,953 -12,000 0.27% 1,033,166
2021-09-24 2021-09-21 0.640 1,446,953 +18,000 0.28% 926,050
2021-09-17 2021-09-15 0.610 1,428,953 +21,000 0.27% 871,661
2021-09-14 2021-09-10 0.660 1,407,953 +9,000 0.27% 929,249
2021-09-13 2021-09-09 0.660 1,398,953 +12,000 0.27% 923,309
2021-09-09 2021-09-07 0.550 1,386,953 +30,000 0.26% 762,824
2021-09-08 2021-09-06 0.570 1,356,953 +87,000 0.26% 773,463
2021-09-07 2021-09-03 0.590 1,269,953 +6,000 0.24% 749,272
2021-09-02 2021-08-31 0.600 1,263,953 +12,000 0.24% 758,372
2021-08-31 2021-08-27 0.600 1,251,953 +10,500 0.24% 751,172
2021-08-30 2021-08-26 0.600 1,241,453 +9,000 0.24% 744,872
2021-08-27 2021-08-25 0.620 1,232,453 +6,000 0.24% 764,121
2021-08-25 2021-08-23 0.600 1,226,453 +12,000 0.23% 735,872
2021-08-23 2021-08-19 0.560 1,214,453 +9,000 0.23% 680,094
2021-08-19 2021-08-17 0.550 1,205,453 -20 0.23% 662,999
2021-08-18 2021-08-16 0.570 1,205,473 +15,000 0.23% 687,120
2021-08-17 2021-08-13 0.580 1,190,473 +9,000 0.23% 690,474
2021-08-11 2021-08-09 0.610 1,181,473 +18,000 0.23% 720,699
2021-08-10 2021-08-06 0.630 1,163,473 -18,000 0.22% 732,988
2021-08-05 2021-08-03 0.560 1,181,473 +15,000 0.23% 661,625
2021-08-04 2021-08-02 0.580 1,166,473 +12,000 0.22% 676,554
2021-08-03 2021-07-30 0.590 1,154,473 -20 0.22% 681,139
2021-07-30 2021-07-28 0.570 1,154,493 +12,000 0.22% 658,061
2021-07-27 2021-07-23 0.650 1,142,493 +12,000 0.22% 742,620
2021-07-05 2021-06-30 0.660 1,130,493 -39,000 0.22% 746,125
2021-06-25 2021-06-23 0.680 1,169,493 +30,000 0.22% 795,255
2021-06-22 2021-06-18 0.700 1,139,493 +13,500 0.22% 797,645
2021-06-09 2021-06-07 0.770 1,125,993 +21,000 0.21% 867,015
2021-06-07 2021-06-03 0.810 1,104,993 -9,000 0.21% 895,044
2021-06-04 2021-06-02 0.780 1,113,993 +34,500 0.21% 868,915
2021-06-02 2021-05-31 0.780 1,079,493 +21,000 0.21% 842,005
2021-05-20 2021-05-17 0.810 1,058,493 +4,500 0.20% 857,379
2021-05-17 2021-05-13 0.810 1,053,993 -9,000 0.20% 853,734
2021-05-12 2021-05-10 0.890 1,062,993 +104,940 0.20% 946,064
2021-05-07 2021-05-05 0.930 958,053 -9,000 0.18% 890,989
2021-04-16 2021-04-14 0.830 967,053 +22,500 0.18% 802,654
2021-04-01 2021-03-30 0.870 944,553 +18,000 0.18% 821,761
2021-03-29 2021-03-25 0.830 926,553 +15,000 0.18% 769,039
2021-03-26 2021-03-24 0.830 911,553 -10,500 0.17% 756,589
2021-03-24 2021-03-22 0.940 922,053 +13,500 0.18% 866,730
2021-03-23 2021-03-19 0.940 908,553 +82,500 0.17% 854,040
2021-03-22 2021-03-18 0.930 826,053 -4,500 0.16% 768,229
2021-03-19 2021-03-17 0.950 830,553 +4,500 0.16% 789,025
2021-03-17 2021-03-15 0.940 826,053 +10,500 0.16% 776,490
2021-03-16 2021-03-12 0.970 815,553 -4,500 0.16% 791,086
2021-03-15 2021-03-11 0.980 820,053 +7,500 0.16% 803,652
2021-03-11 2021-03-09 0.850 812,553 -37,500 0.16% 690,670
2021-03-10 2021-03-08 0.980 850,053 -75,000 0.16% 833,052
2021-03-09 2021-03-05 1.130 925,053 +58,500 0.18% 1,045,310
2021-03-05 2021-03-03 0.800 866,553 -40,500 0.17% 693,242
2021-03-04 2021-03-02 0.760 907,053 +10,500 0.17% 689,360
2021-03-01 2021-02-25 0.850 896,553 -42,000 0.17% 762,070
2021-02-25 2021-02-23 0.920 938,553 +18,000 0.18% 863,469
2021-02-24 2021-02-22 1.010 920,553 +3,000 0.18% 929,759
2021-02-23 2021-02-19 1.210 917,553 +21,000 0.18% 1,110,239
2021-02-22 2021-02-18 1.260 896,553 +93,000 0.17% 1,129,657
2021-02-19 2021-02-17 1.270 803,553 +84,000 0.15% 1,020,512
2021-02-17 2021-02-11 0.690 719,553 +15,000 0.14% 496,492
2021-02-16 2021-02-09 0.540 704,553 +6,000 0.13% 380,459
2021-02-02 2021-01-29 0.530 698,553 +6,000 0.13% 370,233
2021-02-01 2021-01-28 0.520 692,553 -15,000 0.13% 360,128
2021-01-29 2021-01-27 0.560 707,553 -3,200 0.14% 396,230
2021-01-28 2021-01-26 0.540 710,753 +9,000 0.14% 383,807
2021-01-26 2021-01-22 0.580 701,753 +9,000 0.13% 407,017
2021-01-21 2021-01-19 0.620 692,753 -60,000 0.13% 429,507
2021-01-12 2021-01-08 0.610 752,753 +6,000 0.14% 459,179
2020-12-28 2020-12-22 0.690 746,753 -120 0.14% 515,260
2020-12-21 2020-12-17 0.800 746,873 +10,500 0.14% 597,498
2020-12-17 2020-12-15 0.840 736,373 -33,000 0.14% 618,553
2020-12-16 2020-12-14 0.860 769,373 -45,000 0.15% 661,661
2020-12-15 2020-12-11 0.880 814,373 +33,000 0.16% 716,648
2020-12-14 2020-12-10 0.850 781,373 -9,000 0.15% 664,167
2020-12-08 2020-12-04 0.650 790,373 -60,000 0.15% 513,742
2020-12-04 2020-12-02 0.690 850,373 +33,000 0.16% 586,757
2020-12-03 2020-12-01 0.680 817,373 +33,000 0.16% 555,814
2020-12-02 2020-11-30 0.560 784,373 -45,000 0.15% 439,249
2020-12-01 2020-11-27 0.530 829,373 -27,000 0.16% 439,568
2020-11-30 2020-11-26 0.440 856,373 +6,000 0.16% 376,804
2020-11-19 2020-11-17 0.430 850,373 -12,600 0.16% 365,660
2020-11-18 2020-11-16 0.440 862,973 -24,200 0.16% 379,708
2020-11-16 2020-11-12 0.440 887,173 +15,000 0.17% 390,356
2020-11-03 2020-10-30 0.450 872,173 -30,000 0.17% 392,478
2020-11-02 2020-10-29 0.450 902,173 +12,000 0.17% 405,978
2020-10-28 2020-10-23 0.420 890,173 +60,000 0.17% 373,873
2020-10-27 2020-10-22 0.450 830,173 -30,000 0.16% 373,578
2020-10-22 2020-10-20 0.420 860,173 -60,000 0.16% 361,273
2020-10-21 2020-10-19 0.440 920,173 -240,000 0.18% 404,876
2020-10-20 2020-10-16 0.440 1,160,173 +273,000 0.22% 510,476
2020-10-19 2020-10-15 0.360 887,173 -28,500 0.17% 319,382
2020-10-16 2020-10-14 0.330 915,673 -45,000 0.17% 302,172
2020-10-14 2020-10-09 0.350 960,673 +36,000 0.18% 336,236
2020-10-09 2020-10-07 0.350 924,673 +30,000 0.18% 323,636
2020-10-05 2020-09-29 0.330 894,673 +60,000 0.17% 295,242
2020-09-29 2020-09-25 0.320 834,673 +37,500 0.16% 267,095
2020-09-21 2020-09-17 0.350 797,173 -200 0.15% 279,011
2020-09-17 2020-09-15 0.350 797,373 +10,500 0.15% 279,081
2020-09-15 2020-09-11 0.360 786,873 +15,000 0.15% 283,274
2020-09-10 2020-09-08 0.350 771,873 -48,000 0.15% 270,156
2020-09-07 2020-09-03 0.350 819,873 +6,000 0.16% 286,956
2020-09-01 2020-08-28 0.360 813,873 -6,000 0.16% 292,994
2020-08-31 2020-08-27 0.350 819,873 +9,000 0.16% 286,956
2020-08-26 2020-08-24 0.380 810,873 +30,000 0.15% 308,132
2020-08-25 2020-08-21 0.380 780,873 -30,000 0.15% 296,732
2020-08-24 2020-08-20 0.380 810,873 +9,000 0.15% 308,132
2020-08-21 2020-08-19 0.380 801,873 +21,000 0.15% 304,712
2020-08-18 2020-08-14 0.370 780,873 -30,000 0.15% 288,923
2020-08-17 2020-08-13 0.380 810,873 -30,000 0.15% 308,132
2020-08-14 2020-08-12 0.380 840,873 -260 0.16% 319,532
2020-08-13 2020-08-11 0.390 841,133 +42,000 0.16% 328,042
2020-08-12 2020-08-10 0.390 799,133 +24,000 0.15% 311,662
2020-08-11 2020-08-07 0.410 775,133 -3,000 0.15% 317,805
2020-07-20 2020-07-16 0.360 778,133 +15,000 0.15% 280,128
2020-07-17 2020-07-15 0.380 763,133 +15,000 0.15% 289,991
2020-07-14 2020-07-10 0.420 748,133 -6,000 0.14% 314,216
2020-07-13 2020-07-09 0.420 754,133 -51,000 0.14% 316,736
2020-07-10 2020-07-08 0.400 805,133 +22,500 0.15% 322,053
2020-07-09 2020-07-07 0.380 782,633 +33,000 0.15% 297,401
2020-07-08 2020-07-06 0.400 749,633 -15,000 0.14% 299,853
2020-07-07 2020-07-03 0.390 764,633 -31,500 0.15% 298,207
2020-07-02 2020-06-29 0.370 796,133 +7,500 0.15% 294,569
2020-06-22 2020-06-18 0.390 788,633 -7,500 0.15% 307,567
2020-06-19 2020-06-17 0.400 796,133 -3,000 0.15% 318,453
2020-06-15 2020-06-11 0.370 799,133 -9,000 0.15% 295,679
2020-05-29 2020-05-27 0.360 808,133 +25,500 0.15% 290,928
2020-05-28 2020-05-26 0.380 782,633 +24,000 0.15% 297,401
2020-05-26 2020-05-22 0.380 758,633 -22,500 0.14% 288,281
2020-05-25 2020-05-21 0.390 781,133 +7,500 0.15% 304,642
2020-05-22 2020-05-20 0.420 773,633 +42,000 0.15% 324,926
2020-05-21 2020-05-19 0.600 731,633 -16,500 0.14% 438,980
2020-05-20 2020-05-18 0.360 748,133 -48,000 0.14% 269,328
2020-05-19 2020-05-15 0.290 796,133 +45,000 0.15% 230,879
2020-05-18 2020-05-14 0.360 751,133 +1,500 0.14% 270,408
2020-05-15 2020-05-13 0.350 749,633 -43,500 0.14% 262,372
2020-05-14 2020-05-12 0.340 793,133 +9,000 0.15% 269,665
2020-05-08 2020-05-06 0.360 784,133 +72,000 0.15% 282,288
2020-05-07 2020-05-05 0.370 712,133 -252,000 0.14% 263,489
2020-05-06 2020-05-04 0.330 964,133 +205,500 0.18% 318,164
2020-05-05 2020-04-29 0.330 758,633 +1,500 0.14% 250,349
2020-05-04 2020-04-28 0.600 757,133 -200 0.14% 454,280
2020-04-27 2020-04-23 0.590 757,333 -12,000 0.14% 446,826
2020-04-15 2020-04-09 0.620 769,333 +12,000 0.15% 476,986
2020-04-09 2020-04-07 0.630 757,333 +60,000 0.14% 477,120
2020-04-07 2020-04-03 0.570 697,333 +9,000 0.13% 397,480
2020-04-03 2020-04-01 0.600 688,333 -60,000 0.13% 413,000
2020-04-02 2020-03-31 0.600 748,333 +75,000 0.14% 449,000
2020-01-17 2020-01-15 0.830 673,333 -13,500 0.13% 558,866
2020-01-09 2020-01-07 0.830 686,833 +12,000 0.13% 570,071
2020-01-03 2019-12-31 0.850 674,833 -3,000 0.13% 573,608
2020-01-02 2019-12-27 0.890 677,833 -3,000 0.13% 603,271
2019-12-27 2019-12-20 0.860 680,833 +22,500 0.13% 585,516
2019-12-23 2019-12-19 0.920 658,333 -10,500 0.13% 605,666
2019-12-20 2019-12-18 1.020 668,833 -28,500 0.13% 682,210
2019-12-19 2019-12-17 0.780 697,333 +10,500 0.13% 543,920
2019-12-16 2019-12-12 0.710 686,833 +6,000 0.13% 487,651
2019-12-13 2019-12-11 0.720 680,833 +9,000 0.13% 490,200
2019-12-10 2019-12-06 0.700 671,833 +4,500 0.13% 470,283
2019-11-25 2019-11-21 0.810 667,333 +15,000 0.13% 540,540
2019-11-20 2019-11-18 0.790 652,333 +15,000 0.12% 515,343
2019-11-14 2019-11-12 0.910 637,333 +27,000 0.12% 579,973
2019-11-13 2019-11-11 0.950 610,333 +15,000 0.12% 579,816
2019-11-07 2019-11-05 0.990 595,333 -40 0.11% 589,380
2019-11-06 2019-11-04 1.030 595,373 +4,500 0.11% 613,234
2019-10-30 2019-10-28 1.100 590,873 +3,000 0.11% 649,960
2019-10-25 2019-10-23 1.150 587,873 +9,000 0.11% 676,054
2019-10-18 2019-10-16 1.230 578,873 +3,000 0.11% 712,014
2019-10-03 2019-09-30 1.380 575,873 -13,500 0.11% 794,705
2019-09-24 2019-09-20 1.140 589,373 -40 0.11% 671,885
2019-09-03 2019-08-30 1.230 589,413 +6,000 0.11% 724,978
2019-08-21 2019-08-19 1.330 583,413 +3,000 0.11% 775,939
2019-08-20 2019-08-16 1.180 580,413 +3,000 0.11% 684,887
2019-08-16 2019-08-14 1.420 577,413 +4,500 0.11% 819,926
2019-08-15 2019-08-13 1.370 572,913 -7,500 0.11% 784,891
2019-08-09 2019-08-07 1.580 580,413 +4,500 0.11% 917,053
2019-08-08 2019-08-06 1.670 575,913 +1,500 0.11% 961,775
2019-08-07 2019-08-05 1.720 574,413 -22,500 0.11% 987,990
2019-08-06 2019-08-02 1.730 596,913 +24,000 0.11% 1,032,659
2019-08-05 2019-08-01 1.510 572,913 -12,000 0.11% 865,099
2019-08-02 2019-07-31 1.750 584,913 +13,500 0.11% 1,023,598
2019-08-01 2019-07-30 1.050 571,413 -3,000 0.11% 599,984
2019-07-31 2019-07-29 0.830 574,413 +10,500 0.11% 476,763
2019-07-29 2019-07-25 0.810 563,913 +1,500 0.11% 456,770
2019-07-12 2019-07-10 0.850 562,413 -4 0.11% 478,051
2019-07-11 2019-07-09 0.840 562,417 -12,000 0.11% 472,430
2019-07-05 2019-07-03 0.850 574,417 +5,999 0.11% 488,254
2019-07-04 2019-07-02 0.860 568,418 -3,000 0.11% 488,839
2019-07-02 2019-06-27 0.840 571,418 -3,000 0.11% 479,991
2019-06-26 2019-06-24 0.830 574,418 +19,380 0.11% 476,767
2019-06-06 2019-06-04 1.040 555,038 +9,000 0.11% 577,240
2019-06-05 2019-06-03 1.070 546,038 -21,000 0.10% 584,261
2019-05-31 2019-05-29 1.140 567,038 -12,000 0.11% 646,423
2019-05-28 2019-05-24 1.190 579,038 -1,500 0.11% 689,055
2019-05-20 2019-05-16 1.150 580,538 -9,100 0.11% 667,619
2019-05-08 2019-05-06 1.210 589,638 -15,000 0.11% 713,462
2019-05-03 2019-04-30 1.200 604,638 -6,000 0.12% 725,566
2019-04-11 2019-04-09 1.250 610,638 -24,000 0.12% 763,298
2019-04-04 2019-04-02 1.200 634,638 -1 0.12% 761,566
2019-04-03 2019-04-01 1.190 634,639 -3,000 0.12% 755,220
2019-04-01 2019-03-28 1.190 637,639 +15,000 0.12% 758,790
2019-03-25 2019-03-21 1.290 622,639 +3,000 0.12% 803,204
2019-03-22 2019-03-20 1.270 619,639 +15,000 0.12% 786,942
2019-03-21 2019-03-19 1.280 604,639 +10,500 0.12% 773,938
2019-03-20 2019-03-18 1.330 594,139 +15,000 0.11% 790,205
2019-03-08 2019-03-06 1.560 579,139 +9,000 0.11% 903,457
2019-03-07 2019-03-05 1.560 570,139 -6,000 0.11% 889,417
2019-03-05 2019-03-01 1.560 576,139 -10,500 0.11% 898,777
2019-03-04 2019-02-28 1.520 586,639 +6,000 0.11% 891,691
2019-03-01 2019-02-27 1.610 580,639 -3,000 0.11% 934,829
2019-02-25 2019-02-21 1.660 583,639 +15,000 0.11% 968,841
2019-02-20 2019-02-18 1.730 568,639 +9,000 0.11% 983,745
2019-02-19 2019-02-15 1.810 559,639 -31,500 0.11% 1,012,947
2019-02-18 2019-02-14 1.920 591,139 +33,000 0.11% 1,134,987
2019-02-15 2019-02-13 1.350 558,139 +5,900 0.11% 753,488
2019-02-14 2019-02-12 1.270 552,239 +9,000 0.11% 701,344
2019-02-13 2019-02-11 1.310 543,239 +15,000 0.10% 711,643
2019-02-12 2019-02-08 1.360 528,239 +12,000 0.10% 718,405
2019-02-11 2019-02-04 1.370 516,239 -3,000 0.10% 707,247
2019-02-01 2019-01-30 1.430 519,239 +1,500 0.10% 742,512
2019-01-31 2019-01-29 1.440 517,739 +10,500 0.10% 745,544
2019-01-30 2019-01-28 1.590 507,239 +1,500 0.10% 806,510
2019-01-29 2019-01-25 1.730 505,739 +18,000 0.10% 874,928
2019-01-28 2019-01-24 1.790 487,739 -1,500 0.09% 873,053
2019-01-24 2019-01-22 1.780 489,239 -1,500 0.09% 870,845
2019-01-23 2019-01-21 1.780 490,739 -10,500 0.09% 873,515
2019-01-22 2019-01-18 1.540 501,239 +13,500 0.10% 771,908
2019-01-21 2019-01-17 1.900 487,739 -45,000 0.09% 926,704
2019-01-18 2019-01-16 1.930 532,739 +147,000 0.10% 1,028,186
2019-01-17 2019-01-15 2.600 385,739 +3,000 0.07% 1,002,921
2019-01-16 2019-01-14 3.200 382,739 -4,500 0.07% 1,224,765
2019-01-14 2019-01-10 3.400 387,239 +6,000 0.07% 1,316,613
2019-01-03 2018-12-31 4.300 381,239 -3,000 0.07% 1,639,328
2019-01-02 2018-12-27 4.000 384,239 -180 0.07% 1,536,956
2018-12-28 2018-12-24 4.250 384,419 -20 0.07% 1,633,781
2018-12-21 2018-12-19 4.450 384,439 -3,000 0.07% 1,710,754
2018-12-19 2018-12-17 4.400 387,439 -6,000 0.07% 1,704,732
2018-12-18 2018-12-14 4.400 393,439 -6,000 0.08% 1,731,132
2018-12-14 2018-12-12 4.000 399,439 +3,000 0.08% 1,597,756
2018-12-10 2018-12-06 4.100 396,439 +6,000 0.08% 1,625,400
2018-12-07 2018-12-05 4.100 390,439 -3,000 0.07% 1,600,800
2018-12-05 2018-12-03 4.150 393,439 -3,000 0.08% 1,632,772
2018-11-30 2018-11-28 4.200 396,439 -3,400 0.08% 1,665,044
2018-11-28 2018-11-26 4.300 399,839 +3,000 0.08% 1,719,308
2018-11-23 2018-11-21 4.700 396,839 +1,500 0.08% 1,865,143
2018-11-21 2018-11-19 4.800 395,339 -300 0.08% 1,897,627
2018-11-15 2018-11-13 4.700 395,639 +3,000 0.08% 1,859,503
2018-11-14 2018-11-12 4.450 392,639 +3,000 0.07% 1,747,244
2018-11-13 2018-11-09 4.750 389,639 +3,000 0.07% 1,850,785
2018-11-12 2018-11-08 4.900 386,639 -40,520 0.07% 1,894,531
2018-11-08 2018-11-06 5.700 427,159 -1,500 0.08% 2,434,806
2018-11-07 2018-11-05 5.800 428,659 -16,500 0.08% 2,486,222
2018-11-05 2018-11-01 5.700 445,159 -3,000 0.08% 2,537,406
2018-11-01 2018-10-30 5.600 448,159 -3,000 0.09% 2,509,690
2018-10-31 2018-10-29 5.600 451,159 -3,000 0.09% 2,526,490
2018-10-26 2018-10-24 5.300 454,159 -15,000 0.09% 2,407,043
2018-10-24 2018-10-22 5.300 469,159 +15,000 0.09% 2,486,543
2018-10-10 2018-10-08 5.600 454,159 -33,000 0.09% 2,543,290
2018-10-09 2018-10-05 5.500 487,159 -3,000 0.10% 2,679,374
2018-10-08 2018-10-04 5.400 490,159 +36,000 0.10% 2,646,859
2018-10-03 2018-09-28 5.600 454,159 -138,000 0.09% 2,543,290
2018-10-02 2018-09-27 5.800 592,159 +21,000 0.12% 3,434,522
2018-09-27 2018-09-24 6.100 571,159 -1 0.11% 3,484,070
2018-09-26 2018-09-21 6.200 571,160 -12,000 0.11% 3,541,192
2018-09-17 2018-09-13 6.300 583,160 -12,000 0.11% 3,673,908
2018-09-14 2018-09-12 6.200 595,160 +4,500 0.12% 3,689,992
2018-09-06 2018-09-04 6.500 590,660 -3,000 0.12% 3,839,290
2018-09-05 2018-09-03 6.400 593,660 -1,500 0.12% 3,799,424
2018-09-03 2018-08-30 6.500 595,160 +15,000 0.12% 3,868,540
2018-08-30 2018-08-28 6.600 580,160 +24,000 0.11% 3,829,056
2018-08-24 2018-08-22 6.400 556,160 -15,000 0.11% 3,559,424
2018-08-23 2018-08-21 6.200 571,160 +15,000 0.11% 3,541,192
2018-08-22 2018-08-20 6.300 556,160 -13,500 0.11% 3,503,808
2018-08-21 2018-08-17 5.600 569,660 -12,000 0.11% 3,190,096
2018-08-20 2018-08-16 5.600 581,660 +33,000 0.11% 3,257,296
2018-08-17 2018-08-15 6.500 548,660 +6,000 0.11% 3,566,290
2018-08-16 2018-08-14 6.700 542,660 +1,500 0.11% 3,635,822
2018-08-15 2018-08-13 6.800 541,160 -22,500 0.11% 3,679,888
2018-08-14 2018-08-10 6.400 563,660 +16,500 0.11% 3,607,424
2018-08-13 2018-08-09 5.700 547,160 +3,000 0.11% 3,118,812
2018-08-10 2018-08-08 5.400 544,160 +3,000 0.11% 2,938,464
2018-08-09 2018-08-07 5.200 541,160 +33,000 0.11% 2,814,032
2018-08-06 2018-08-02 6.100 508,160 +6,000 0.10% 3,099,776
2018-08-03 2018-08-01 6.100 502,160 +7,500 0.10% 3,063,176
2018-07-16 2018-07-12 7.000 494,660 +3,000 0.10% 3,462,620
2018-07-09 2018-07-05 7.400 491,660 -1,500 0.10% 3,638,284
2018-06-15 2018-06-13 7.500 493,160 -20 0.10% 3,698,700
2018-06-01 2018-05-30 7.300 493,180 +3,000 0.10% 3,600,214
2018-05-28 2018-05-24 7.400 490,180 +1,500 0.10% 3,627,332
2018-05-25 2018-05-23 7.200 488,680 +1,500 0.10% 3,518,496
2018-05-24 2018-05-21 7.500 487,180 +1,500 0.10% 3,653,850
2018-05-16 2018-05-14 8.600 485,680 -9,000 0.10% 4,176,848
2018-05-15 2018-05-11 8.500 494,680 +30,000 0.10% 4,204,780
2018-05-14 2018-05-10 8.300 464,680 -1,500 0.09% 3,856,844
2018-05-03 2018-04-30 8.200 466,180 -7,500 0.09% 3,822,676
2018-04-30 2018-04-26 8.000 473,680 -1,500 0.09% 3,789,440
2018-04-24 2018-04-20 6.800 475,180 +1,500 0.09% 3,231,224
2018-04-20 2018-04-18 7.200 473,680 +1,500 0.09% 3,410,496
2018-04-19 2018-04-17 7.800 472,180 +1,500 0.09% 3,683,004
2018-04-13 2018-04-11 9.100 470,680 +2,000 0.09% 4,283,188
2018-04-12 2018-04-10 9.000 468,680 +1,500 0.09% 4,218,120
2018-04-03 2018-03-28 9.200 467,180 +1,500 0.09% 4,298,056
2018-03-26 2018-03-22 9.600 465,680 +10,500 0.09% 4,470,528
2018-03-23 2018-03-21 9.300 455,180 +1,440 0.09% 4,233,174
2018-03-21 2018-03-19 10.400 453,740 -36,500 0.09% 4,718,896
2018-03-19 2018-03-15 9.200 490,240 +4,500 0.10% 4,510,208
2018-03-15 2018-03-13 9.200 485,740 -160 0.10% 4,468,808
2018-03-14 2018-03-12 9.200 485,900 -200 0.10% 4,470,280
2018-03-12 2018-03-08 9.300 486,100 +6,000 0.10% 4,520,730
2018-03-05 2018-03-01 9.600 480,100 -1,000 0.10% 4,608,960
2018-03-02 2018-02-28 9.200 481,100 +6,000 0.10% 4,426,120
2018-03-01 2018-02-27 9.400 475,100 +6,000 0.09% 4,465,940
2018-02-28 2018-02-26 9.600 469,100 -18,000 0.09% 4,503,360
2018-02-27 2018-02-23 9.900 487,100 +6,000 0.10% 4,822,290
2018-02-26 2018-02-22 9.800 481,100 +6,000 0.10% 4,714,780
2018-02-23 2018-02-21 10.000 475,100 +6,000 0.09% 4,751,000
2018-02-21 2018-02-15 10.200 469,100 -24,000 0.09% 4,784,820
2018-02-20 2018-02-13 9.500 493,100 +27,000 0.10% 4,684,450
2018-02-13 2018-02-09 9.700 466,100 -16,500 0.09% 4,521,170
2018-02-12 2018-02-08 9.600 482,600 -7,950 0.10% 4,632,960
2018-02-09 2018-02-07 10.200 490,550 +42,000 0.10% 5,003,610
2018-02-08 2018-02-06 9.400 448,550 +56,730 0.09% 4,216,370
2018-02-07 2018-02-05 9.000 391,820 +1,500 0.08% 3,526,380
2018-02-06 2018-02-02 8.700 390,320 +5,070 0.08% 3,395,784
2018-02-05 2018-02-01 8.200 385,250 -620 0.08% 3,159,050
2018-02-02 2018-01-31 7.700 385,870 -360 0.08% 2,971,199
2018-01-30 2018-01-26 7.100 386,230 -3,000 0.08% 2,742,233
2018-01-26 2018-01-24 7.300 389,230 +4,460 0.08% 2,841,379
2018-01-25 2018-01-23 7.000 384,770 -4,600 0.08% 2,693,390
2018-01-24 2018-01-22 6.600 389,370 -14,700 0.08% 2,569,842
2018-01-23 2018-01-19 6.300 404,070 -55,500 0.08% 2,545,641
2018-01-22 2018-01-18 5.400 459,570 -9,000 0.09% 2,481,678
2018-01-19 2018-01-17 5.400 468,570 -13,800 0.09% 2,530,278
2018-01-17 2018-01-15 5.400 482,370 -40 0.10% 2,604,798
2018-01-16 2018-01-12 5.400 482,410 -3,000 0.10% 2,605,014
2018-01-15 2018-01-11 5.400 485,410 +15,000 0.10% 2,621,214
2018-01-12 2018-01-10 5.400 470,410 -6,000 0.09% 2,540,214
2018-01-11 2018-01-09 5.400 476,410 +6,000 0.09% 2,572,614
2018-01-10 2018-01-08 5.400 470,410 -10,500 0.09% 2,540,214
2018-01-08 2018-01-04 5.400 480,910 -9,000 0.10% 2,596,914
2018-01-05 2018-01-03 5.400 489,910 +3,840 0.10% 2,645,514
2018-01-04 2018-01-02 5.400 486,070 -6,003 0.10% 2,624,778
2018-01-02 2017-12-28 5.400 492,073 -11,220 0.10% 2,657,194
2017-12-29 2017-12-27 5.300 503,293 +9,000 0.10% 2,667,453
2017-12-28 2017-12-22 5.400 494,293 -6,000 0.10% 2,669,182
2017-12-22 2017-12-20 5.400 500,293 +6,000 0.10% 2,701,582
2017-12-21 2017-12-19 5.500 494,293 -3,000 0.10% 2,718,612
2017-12-20 2017-12-18 5.400 497,293 +3,000 0.10% 2,685,382
2017-12-14 2017-12-12 5.500 494,293 +6,000 0.10% 2,718,612
2017-12-13 2017-12-11 5.500 488,293 -39,000 0.10% 2,685,612
2017-12-12 2017-12-08 5.500 527,293 +6,500 0.11% 2,900,112
2017-12-11 2017-12-07 5.400 520,793 +4,500 0.10% 2,812,282
2017-12-08 2017-12-06 5.400 516,293 +6,000 0.10% 2,787,982
2017-12-07 2017-12-05 5.400 510,293 -19,500 0.10% 2,755,582
2017-12-06 2017-12-04 5.300 529,793 -6,000 0.11% 2,807,903
2017-12-05 2017-12-01 5.300 535,793 -7,500 0.11% 2,839,703
2017-12-04 2017-11-30 5.300 543,293 -1,500 0.11% 2,879,453
2017-12-01 2017-11-29 5.300 544,793 -4,500 0.11% 2,887,403
2017-11-30 2017-11-28 5.300 549,293 +6,000 0.11% 2,911,253
2017-11-29 2017-11-27 5.300 543,293 -3,000 0.11% 2,879,453
2017-11-27 2017-11-23 5.400 546,293 -13,500 0.11% 2,949,982
2017-11-24 2017-11-22 5.400 559,793 -10,500 0.11% 3,022,882
2017-11-23 2017-11-21 5.400 570,293 +10,500 0.11% 3,079,582
2017-11-22 2017-11-20 5.300 559,793 -4,500 0.11% 2,966,903
2017-11-21 2017-11-17 5.400 564,293 +19,500 0.11% 3,047,182
2017-11-20 2017-11-16 5.200 544,793 -4,500 0.11% 2,832,924
2017-11-17 2017-11-15 5.200 549,293 +13,500 0.11% 2,856,324
2017-11-16 2017-11-14 5.000 535,793 +39,000 0.11% 2,678,965
2017-11-15 2017-11-13 5.900 496,793 +6,000 0.10% 2,931,079
2017-11-14 2017-11-10 6.000 490,793 +10,500 0.10% 2,944,758
2017-11-13 2017-11-09 6.100 480,293 -24,000 0.10% 2,929,787
2017-11-10 2017-11-08 5.700 504,293 -9,000 0.10% 2,874,470
2017-11-09 2017-11-07 5.300 513,293 +3,000 0.10% 2,720,453
2017-11-08 2017-11-06 5.300 510,293 +9,000 0.10% 2,704,553
2017-11-07 2017-11-03 5.300 501,293 -10,500 0.10% 2,656,853
2017-11-06 2017-11-02 5.000 511,793 +5,940 0.10% 2,558,965
2017-11-03 2017-11-01 5.100 505,853 +1,500 0.10% 2,579,850
2017-11-02 2017-10-31 4.800 504,353 -43,501 0.10% 2,420,894
2017-11-01 2017-10-30 4.400 547,854 -3,000 0.11% 2,410,558
2017-10-31 2017-10-27 4.350 550,854 +3,000 0.11% 2,396,215
2017-10-30 2017-10-26 4.400 547,854 -9,000 0.11% 2,410,558
2017-10-27 2017-10-25 4.350 556,854 -12,000 0.11% 2,422,315
2017-10-26 2017-10-24 4.300 568,854 +3,000 0.11% 2,446,072
2017-10-25 2017-10-23 4.350 565,854 -21,000 0.11% 2,461,465
2017-10-24 2017-10-20 3.950 586,854 +3,000 0.12% 2,318,073
2017-10-23 2017-10-19 4.000 583,854 -3,000 0.12% 2,335,416
2017-10-20 2017-10-18 3.850 586,854 -12,000 0.12% 2,259,388
2017-10-17 2017-10-13 3.550 598,854 -10,500 0.12% 2,125,932
2017-10-16 2017-10-12 3.450 609,354 +10,500 0.12% 2,102,271
2017-10-11 2017-10-09 3.500 598,854 +3,000 0.12% 2,095,989
2017-10-04 2017-09-29 3.650 595,854 +9,000 0.12% 2,174,867
2017-10-03 2017-09-28 3.400 586,854 +3,000 0.12% 1,995,304
2017-09-29 2017-09-27 3.550 583,854 -1,500 0.12% 2,072,682
2017-09-28 2017-09-26 3.600 585,354 -7,500 0.12% 2,107,274
2017-09-27 2017-09-25 3.400 592,854 -37,500 0.12% 2,015,704
2017-09-26 2017-09-22 3.500 630,354 -22,500 0.13% 2,206,239
2017-09-21 2017-09-19 3.550 652,854 +4,500 0.13% 2,317,632
2017-09-20 2017-09-18 3.600 648,354 -12,020 0.13% 2,334,074
2017-09-18 2017-09-14 3.550 660,374 -4,500 0.13% 2,344,328
2017-09-15 2017-09-13 3.450 664,874 +4,500 0.13% 2,293,815
2017-09-13 2017-09-11 3.600 660,374 -16,500 0.13% 2,377,346
2017-09-12 2017-09-08 3.550 676,874 -1,500 0.13% 2,402,903
2017-09-11 2017-09-07 3.500 678,374 +17,940 0.14% 2,374,309
2017-09-08 2017-09-06 3.600 660,434 +3,000 0.13% 2,377,562
2017-09-07 2017-09-05 3.700 657,434 +1,500 0.13% 2,432,506
2017-09-06 2017-09-04 3.650 655,934 -1,500 0.13% 2,394,159
2017-09-05 2017-09-01 3.750 657,434 -18,000 0.13% 2,465,378
2017-09-04 2017-08-31 3.250 675,434 +9,000 0.13% 2,195,160
2017-09-01 2017-08-30 3.350 666,434 -2 0.13% 2,232,554
2017-08-31 2017-08-29 3.400 666,436 +13,500 0.13% 2,265,882
2017-08-25 2017-08-22 3.550 652,936 -6,001 0.13% 2,317,923
2017-08-24 2017-08-21 3.600 658,937 +6,000 0.13% 2,372,173
2017-08-17 2017-08-15 3.650 652,937 -4,500 0.13% 2,383,220
2017-08-16 2017-08-14 3.600 657,437 +9,000 0.13% 2,366,773
2017-08-15 2017-08-11 3.750 648,437 +4,500 0.13% 2,431,639
2017-08-14 2017-08-10 3.900 643,937 -28,500 0.13% 2,511,354
2017-08-11 2017-08-09 3.800 672,437 +10,500 0.13% 2,555,261
2017-08-10 2017-08-08 3.950 661,937 -4,500 0.13% 2,614,651
2017-08-09 2017-08-07 4.050 666,437 +7,500 0.13% 2,699,070
2017-08-08 2017-08-04 3.950 658,937 +9,000 0.13% 2,602,801
2017-08-07 2017-08-03 4.050 649,937 -13,500 0.13% 2,632,245
2017-08-04 2017-08-02 4.100 663,437 +4,500 0.13% 2,720,092
2017-08-02 2017-07-31 4.200 658,937 +4,500 0.13% 2,767,535
2017-08-01 2017-07-28 4.350 654,437 -6,000 0.13% 2,846,801
2017-07-31 2017-07-27 4.250 660,437 +7,500 0.13% 2,806,857
2017-07-28 2017-07-26 3.850 652,937 -9,000 0.13% 2,513,807
2017-07-27 2017-07-25 3.750 661,937 +4,500 0.13% 2,482,264
2017-07-25 2017-07-21 3.700 657,437 +31,500 0.13% 2,432,517
2017-07-24 2017-07-20 4.400 625,937 -1,500 0.12% 2,754,123
2017-07-21 2017-07-19 4.650 627,437 -25,500 0.13% 2,917,582
2017-07-20 2017-07-18 4.850 652,937 +45,000 0.13% 3,166,744
2017-07-19 2017-07-17 4.950 607,937 -36,000 0.12% 3,009,288
2017-07-18 2017-07-14 4.800 643,937 -6,000 0.13% 3,090,898
2017-07-17 2017-07-13 4.600 649,937 +2,940 0.13% 2,989,710
2017-07-13 2017-07-11 4.550 646,997 -57,020 0.13% 2,943,836
2017-07-12 2017-07-10 4.450 704,017 +57,000 0.14% 3,132,876
2017-07-11 2017-07-07 4.800 647,017 -166,500 0.13% 3,105,682
2017-07-10 2017-07-06 3.850 813,517 -22,500 0.16% 3,132,040
2017-07-07 2017-07-05 3.550 836,017 -30,000 0.17% 2,967,860
2017-07-06 2017-07-04 3.150 866,017 +54,000 0.17% 2,727,954
2017-07-05 2017-07-03 3.200 812,017 +3,000 0.16% 2,598,454
2017-07-04 2017-06-30 3.200 809,017 -3,000 0.16% 2,588,854
2017-07-03 2017-06-29 3.150 812,017 -18,000 0.19% 2,557,854
2017-06-30 2017-06-28 3.150 830,017 +21,000 0.19% 2,614,554
2017-06-29 2017-06-27 3.250 809,017 +16,500 0.19% 2,629,305
2017-06-28 2017-06-26 3.500 792,517 +4,500 0.18% 2,773,810
2017-06-27 2017-06-23 3.550 788,017 -4,500 0.18% 2,797,460
2017-06-26 2017-06-22 3.450 792,517 -6,000 0.18% 2,734,184
2017-06-23 2017-06-21 3.500 798,517 -63,000 0.18% 2,794,810
2017-06-22 2017-06-20 3.800 861,517 +10,500 0.20% 3,273,765
2017-06-21 2017-06-19 3.950 851,017 -40,500 0.19% 3,361,517
2017-06-20 2017-06-16 3.800 891,517 -22,500 0.20% 3,387,765
2017-06-19 2017-06-15 3.800 914,017 -10,500 0.21% 3,473,265
2017-06-16 2017-06-14 3.850 924,517 -15,000 0.21% 3,559,390
2017-06-15 2017-06-13 3.900 939,517 +69,000 0.22% 3,664,116
2017-06-14 2017-06-12 3.400 870,517 -22,500 0.20% 2,959,758
2017-06-13 2017-06-09 3.650 893,017 +193,500 0.20% 3,259,512
2017-06-12 2017-06-08 3.450 699,517 +13,500 0.16% 2,413,334
2017-06-09 2017-06-07 2.420 686,017 -18,000 0.16% 1,660,161
2017-06-08 2017-06-06 2.360 704,017 +78,000 0.16% 1,661,480
2017-06-07 2017-06-05 2.800 626,017 +4,490 0.14% 1,752,848
2017-06-06 2017-06-02 3.000 621,527 -16,500 0.14% 1,864,581
2017-06-05 2017-06-01 3.000 638,027 -76,500 0.15% 1,914,081
2017-06-02 2017-05-31 2.900 714,527 +138,700 0.16% 2,072,128
2017-06-01 2017-05-29 5.600 575,827 +43,600 0.13% 3,224,631
2017-05-31 2017-05-26 6.800 532,227 +15,000 0.12% 3,619,144
2017-05-29 2017-05-25 6.900 517,227 -60,000 0.12% 3,568,866
2017-05-26 2017-05-24 6.800 577,227 +9,000 0.13% 3,925,144
2017-05-25 2017-05-23 6.900 568,227 -6,000 0.13% 3,920,766
2017-05-24 2017-05-22 7.000 574,227 +19,500 0.13% 4,019,589
2017-05-23 2017-05-19 6.800 554,727 -13,500 0.13% 3,772,144
2017-05-22 2017-05-18 6.800 568,227 +28,500 0.13% 3,863,944
2017-05-19 2017-05-17 6.500 539,727 +25,400 0.12% 3,508,226
2017-05-18 2017-05-16 5.700 514,327 -96,000 0.12% 2,931,664
2017-05-17 2017-05-15 5.700 610,327 -49,500 0.14% 3,478,864
2017-05-16 2017-05-12 6.000 659,827 +13,500 0.15% 3,958,962
2017-05-15 2017-05-11 5.900 646,327 -10,500 0.15% 3,813,329
2017-05-12 2017-05-10 6.000 656,827 +1,500 0.15% 3,940,962
2017-05-11 2017-05-09 5.900 655,327 +13,500 0.15% 3,866,429
2017-05-10 2017-05-08 6.100 641,827 +3,000 0.15% 3,915,145
2017-05-09 2017-05-05 5.500 638,827 +24,500 0.15% 3,513,548
2017-05-08 2017-05-04 5.300 614,327 +159,000 0.14% 3,255,933
2017-05-05 2017-05-02 4.600 455,327 -127,500 0.10% 2,094,504
2017-05-04 2017-04-28 4.550 582,827 -9,000 0.13% 2,651,863
2017-05-02 2017-04-27 4.550 591,827 +9,000 0.14% 2,692,813
2017-04-28 2017-04-26 4.450 582,827 +4,800 0.13% 2,593,580
2017-04-26 2017-04-24 4.200 578,027 -34,000 0.13% 2,427,713
2017-04-25 2017-04-21 4.500 612,027 -15,000 0.14% 2,754,122
2017-04-24 2017-04-20 4.450 627,027 -7,500 0.14% 2,790,270
2017-04-21 2017-04-19 4.550 634,527 -31,500 0.15% 2,887,098
2017-04-20 2017-04-18 4.550 666,027 -18,000 0.15% 3,030,423
2017-04-19 2017-04-13 3.950 684,027 +19,480 0.16% 2,701,907
2017-04-18 2017-04-12 3.650 664,547 -27,000 0.15% 2,425,597
2017-04-13 2017-04-11 3.900 691,547 -40,500 0.16% 2,697,033
2017-04-12 2017-04-10 3.500 732,047 +12,000 0.17% 2,562,164
2017-04-11 2017-04-07 3.050 720,047 +25,460 0.16% 2,196,143
2017-04-10 2017-04-06 2.950 694,587 +6,000 0.16% 2,049,032
2017-04-07 2017-04-05 2.900 688,587 -12,000 0.16% 1,996,902
2017-04-06 2017-04-03 2.900 700,587 -60,000 0.16% 2,031,702
2017-04-05 2017-03-31 2.800 760,587 +6,000 0.17% 2,129,644
2017-04-03 2017-03-30 2.800 754,587 -18,000 0.17% 2,112,844
2017-03-31 2017-03-29 2.850 772,587 -18,000 0.18% 2,201,873
2017-03-30 2017-03-28 2.800 790,587 +17,700 0.18% 2,213,644
2017-03-29 2017-03-27 2.800 772,887 -42,000 0.18% 2,164,084
2017-03-28 2017-03-24 2.900 814,887 -27,000 0.19% 2,363,172
2017-03-27 2017-03-23 2.900 841,887 +97,500 0.19% 2,441,472
2017-03-23 2017-03-21 2.490 744,387 -40,500 0.17% 1,853,524
2017-03-22 2017-03-20 2.340 784,887 -70,500 0.18% 1,836,636
2017-03-21 2017-03-17 2.440 855,387 -40 0.20% 2,087,144
2017-03-20 2017-03-16 2.480 855,427 +24,000 0.20% 2,121,459
2017-03-17 2017-03-15 2.480 831,427 +9,000 0.19% 2,061,939
2017-03-16 2017-03-14 2.470 822,427 -117,000 0.19% 2,031,395
2017-03-15 2017-03-13 2.450 939,427 -9,000 0.22% 2,301,596
2017-03-10 2017-03-08 2.430 948,427 -30,200 0.22% 2,304,678
2017-03-09 2017-03-07 2.420 978,627 +42,000 0.22% 2,368,277
2017-03-08 2017-03-06 2.370 936,627 -15,000 0.21% 2,219,806
2017-03-02 2017-02-28 2.290 951,627 -3,000 0.22% 2,179,226
2017-03-01 2017-02-27 2.290 954,627 -15,000 0.22% 2,186,096
2017-02-27 2017-02-23 2.280 969,627 -28,500 0.22% 2,210,750
2017-02-24 2017-02-22 2.310 998,127 +37,500 0.23% 2,305,673
2017-02-21 2017-02-17 2.140 960,627 +6,000 0.22% 2,055,742
2017-02-20 2017-02-16 2.230 954,627 -6,000 0.22% 2,128,818
2017-02-17 2017-02-15 2.150 960,627 +24,000 0.22% 2,065,348
2017-02-15 2017-02-13 1.870 936,627 -135,000 0.21% 1,751,492
2017-02-07 2017-02-03 1.920 1,071,627 -260 0.25% 2,057,524
2017-01-05 2017-01-03 1.920 1,071,887 -12,000 0.25% 2,058,023
2017-01-04 2016-12-30 1.870 1,083,887 +12,000 0.25% 2,026,869
2017-01-03 2016-12-29 1.940 1,071,887 +15,000 0.25% 2,079,461
2016-12-29 2016-12-23 1.930 1,056,887 +3,000 0.24% 2,039,792
2016-12-19 2016-12-15 2.000 1,053,887 +10,500 0.24% 2,107,774
2016-12-15 2016-12-13 2.080 1,043,387 +30,000 0.24% 2,170,245
2016-12-12 2016-12-08 2.080 1,013,387 +79,500 0.23% 2,107,845
2016-12-09 2016-12-07 2.210 933,887 -1,500 0.21% 2,063,890
2016-11-30 2016-11-28 2.380 935,387 +34,500 0.21% 2,226,221
2016-11-25 2016-11-23 2.450 900,887 -13,500 0.21% 2,207,173
2016-11-23 2016-11-21 2.350 914,387 +3,000 0.21% 2,148,809
2016-11-22 2016-11-18 2.360 911,387 -45,000 0.21% 2,150,873
2016-11-21 2016-11-17 2.370 956,387 +82,500 0.22% 2,266,637
2016-11-18 2016-11-16 2.400 873,887 +8,998 0.20% 2,097,329
2016-11-17 2016-11-15 2.300 864,889 +6,000 0.20% 1,989,245
2016-11-15 2016-11-11 2.460 858,889 +17,000 0.20% 2,112,867
2016-11-14 2016-11-10 2.490 841,889 -27,000 0.19% 2,096,304
2016-11-11 2016-11-09 2.420 868,889 -42,000 0.20% 2,102,711
2016-11-10 2016-11-08 2.380 910,889 +10,500 0.21% 2,167,916
2016-11-09 2016-11-07 2.380 900,389 -112,500 0.21% 2,142,926
2016-11-08 2016-11-04 2.200 1,012,889 +60,000 0.23% 2,228,356
2016-11-07 2016-11-03 2.070 952,889 -30,040 0.22% 1,972,480
2016-11-03 2016-11-01 2.020 982,929 +14,600 0.23% 1,985,517
2016-11-01 2016-10-28 1.970 968,329 +2,900 0.22% 1,907,608
2016-10-31 2016-10-27 2.010 965,429 +30,300 0.22% 1,940,512
2016-10-28 2016-10-26 2.080 935,129 +14,000 0.21% 1,945,068
2016-10-27 2016-10-25 1.980 921,129 -73,600 0.21% 1,823,835
2016-10-26 2016-10-24 2.070 994,729 +49,500 0.23% 2,059,089
2016-10-25 2016-10-20 2.140 945,229 +325,280 0.22% 2,022,790
2016-10-24 2016-10-19 1.920 619,949 +37,500 0.14% 1,190,302
2016-10-19 2016-10-17 1.820 582,449 +10,500 0.13% 1,060,057
2016-10-18 2016-10-14 2.020 571,949 +40,417 0.13% 1,155,337
2016-10-13 2016-10-11 2.060 531,532 -1,400 0.12% 1,094,956
2016-10-11 2016-10-06 2.140 532,932 -400 0.12% 1,140,474
2016-10-07 2016-10-05 2.100 533,332 -160 0.12% 1,119,997
2016-10-06 2016-10-04 2.100 533,492 -124,520 0.12% 1,120,333
2016-10-05 2016-10-03 2.190 658,012 -1 0.15% 1,441,046
2016-10-04 2016-09-30 2.220 658,013 -41,450 0.15% 1,460,789
2016-09-28 2016-09-26 2.270 699,463 -27,000 0.16% 1,587,781
2016-09-27 2016-09-23 2.430 726,463 +4,480 0.17% 1,765,305
2016-09-26 2016-09-22 2.450 721,983 -66,000 0.17% 1,768,858
2016-09-23 2016-09-21 2.440 787,983 +67,500 0.18% 1,922,679
2016-09-21 2016-09-19 2.360 720,483 +15,000 0.16% 1,700,340
2016-09-13 2016-09-09 2.270 705,483 -4,500 0.16% 1,601,446
2016-09-09 2016-09-07 2.360 709,983 -1,500 0.16% 1,675,560
2016-09-08 2016-09-06 2.500 711,483 +12,000 0.16% 1,778,708
2016-09-07 2016-09-05 2.240 699,483 -21,710 0.16% 1,566,842
2016-09-06 2016-09-02 1.920 721,193 +49,500 0.17% 1,384,691
2016-09-05 2016-09-01 1.880 671,693 -103,500 0.15% 1,262,783
2016-08-29 2016-08-25 1.680 775,193 +60,000 0.18% 1,302,324
2016-08-09 2016-08-05 1.490 715,193 +60,000 0.16% 1,065,638
2016-07-19 2016-07-15 1.500 655,193 -9,620 0.15% 982,790
2016-06-23 2016-06-21 1.400 664,813 -20 0.15% 930,738
2016-06-14 2016-06-10 1.470 664,833 +13,000 0.15% 977,305
2016-06-08 2016-06-06 1.370 651,833 -30,000 0.15% 893,011
2016-06-07 2016-06-03 1.450 681,833 +3,000 0.16% 988,658
2016-06-01 2016-05-30 1.490 678,833 -33,000 0.16% 1,011,461
2016-05-23 2016-05-19 1.580 711,833 +2,640 0.16% 1,124,696
2016-05-12 2016-05-10 1.700 709,193 -1 0.16% 1,205,628
2016-05-10 2016-05-06 1.700 709,194 -9,000 0.16% 1,205,630
2016-05-09 2016-05-05 1.690 718,194 +33,000 0.16% 1,213,748
2016-04-21 2016-04-19 1.830 685,194 +6,000 0.16% 1,253,905
2016-04-11 2016-04-07 1.720 679,194 -100 0.16% 1,168,214
2016-04-05 2016-03-31 1.850 679,294 -30,000 0.16% 1,256,694
2016-04-01 2016-03-30 1.880 709,294 -500 0.16% 1,333,473
2016-03-30 2016-03-24 1.920 709,794 +17,998 0.16% 1,362,804
2016-03-24 2016-03-22 2.040 691,796 +1,500 0.16% 1,411,264
2016-03-21 2016-03-17 2.050 690,296 -39,500 0.16% 1,415,107
2016-03-16 2016-03-14 2.100 729,796 -31,500 0.17% 1,532,572
2016-03-15 2016-03-11 2.090 761,296 -12,040 0.17% 1,591,109
2016-03-14 2016-03-10 2.040 773,336 +15,000 0.18% 1,577,605
2016-03-11 2016-03-09 2.130 758,336 -141,000 0.17% 1,615,256
2016-03-10 2016-03-08 2.200 899,336 +15,000 0.21% 1,978,539
2016-03-09 2016-03-07 2.140 884,336 -1,500 0.20% 1,892,479
2016-03-07 2016-03-03 2.200 885,836 +9,000 0.20% 1,948,839
2016-03-04 2016-03-02 2.130 876,836 +51,000 0.20% 1,867,661
2016-03-03 2016-03-01 2.270 825,836 +12,000 0.19% 1,874,648
2016-03-02 2016-02-29 2.390 813,836 -30,680 0.19% 1,945,068
2016-02-29 2016-02-25 2.050 844,516 -21,000 0.19% 1,731,258
2016-02-26 2016-02-24 2.200 865,516 +48,000 0.20% 1,904,135
2016-02-24 2016-02-22 1.870 817,516 +12,000 0.19% 1,528,755
2016-02-23 2016-02-19 1.830 805,516 +12,000 0.18% 1,474,094
2016-02-22 2016-02-18 1.680 793,516 -13,500 0.18% 1,333,107
2016-02-19 2016-02-17 1.630 807,016 +39,000 0.18% 1,315,436
2016-02-05 2016-02-03 1.490 768,016 +30,000 0.18% 1,144,344
2016-02-04 2016-02-02 1.500 738,016 +15,000 0.17% 1,107,024
2016-02-02 2016-01-29 1.560 723,016 -22,500 0.17% 1,127,905
2016-02-01 2016-01-28 1.450 745,516 +15,000 0.17% 1,080,998
2016-01-29 2016-01-27 1.520 730,516 +10,000 0.17% 1,110,384
2016-01-28 2016-01-26 1.560 720,516 +30,000 0.16% 1,124,005
2016-01-27 2016-01-25 1.600 690,516 +314,500 0.16% 1,104,826
2016-01-26 2016-01-22 1.540 376,016 +30,000 0.52% 579,065
2016-01-25 2016-01-21 1.530 346,016 -2,500 0.48% 529,404
2016-01-21 2016-01-19 1.580 348,516 -20 0.48% 550,655
2016-01-18 2016-01-14 1.540 348,536 -2,250 0.48% 536,745
2016-01-15 2016-01-13 1.500 350,786 +200 0.48% 526,179
2016-01-13 2016-01-11 1.500 350,586 -120 0.48% 525,879
2016-01-12 2016-01-08 1.600 350,706 -1 0.48% 561,130
2016-01-11 2016-01-07 1.540 350,707 -37,000 0.48% 540,089
2016-01-08 2016-01-06 1.540 387,707 -30,005 0.53% 597,069
2016-01-05 2015-12-31 1.910 417,712 -1,000 0.57% 797,830
2015-12-29 2015-12-24 2.100 418,712 +50,000 0.58% 879,295
2015-12-22 2015-12-18 1.424 368,712 -149,259 0.51% 524,926
2015-12-21 2015-12-17 1.438 517,971 -28 0.51% 744,797
2015-12-17 2015-12-15 1.417 517,999 -4,215 0.51% 733,775
2015-12-07 2015-12-03 1.474 522,214 -19,667 0.51% 769,485
2015-11-26 2015-11-24 1.438 541,881 -21,255 0.53% 779,178
2015-11-25 2015-11-23 1.417 563,136 -2,809 0.55% 797,715
2015-11-24 2015-11-20 1.452 565,945 +12,643 0.55% 821,837
2015-11-20 2015-11-18 1.616 553,302 -253 0.54% 894,065
2015-11-19 2015-11-17 1.637 553,555 +44,673 0.54% 906,295
2015-11-18 2015-11-16 1.701 508,882 -8,050 0.50% 865,757
2015-11-17 2015-11-13 1.780 516,932 -26,691 0.51% 919,930
2015-11-12 2015-11-10 2.990 543,623 -7,024 0.53% 1,625,280
2015-11-09 2015-11-05 2.883 550,647 +7,024 0.54% 1,587,484
2015-10-27 2015-10-23 2.919 543,623 -28,096 0.53% 1,586,583
2015-10-16 2015-10-14 2.847 571,719 +702 0.56% 1,627,885
2015-10-15 2015-10-13 2.883 571,017 +42,145 0.56% 1,646,210
2015-10-12 2015-10-08 2.741 528,872 -2,810 0.52% 1,449,414
2015-10-07 2015-10-05 2.349 531,682 +2,809 0.52% 1,248,956
2015-09-21 2015-09-17 2.527 528,873 +4,215 0.52% 1,336,475
2015-09-17 2015-09-15 2.705 524,658 -4,215 0.51% 1,419,192
2015-09-16 2015-09-14 2.634 528,873 +4,215 0.52% 1,392,946
2015-09-01 2015-08-28 2.812 524,658 +4,214 0.51% 1,475,212
2015-08-26 2015-08-24 2.812 520,444 +4,214 0.51% 1,463,364
2015-08-25 2015-08-21 3.203 516,230 -46,934 0.50% 1,653,625
2015-08-24 2015-08-20 3.346 563,164 +2,809 0.55% 1,884,143
2015-08-20 2015-08-18 3.702 560,355 -4,214 0.55% 2,074,186
2015-08-19 2015-08-17 3.915 564,569 -2,810 0.55% 2,210,349
2015-08-06 2015-08-04 3.630 567,379 +2,810 0.55% 2,059,798
2015-07-31 2015-07-29 3.915 564,569 -1,405 0.55% 2,210,349
2015-07-30 2015-07-28 3.986 565,974 +1,405 0.55% 2,256,138
2015-07-27 2015-07-23 4.342 564,569 -7,024 0.55% 2,451,478
2015-07-22 2015-07-20 4.698 571,593 +14,048 0.56% 2,685,419
2015-07-20 2015-07-16 4.271 557,545 +2,810 0.55% 2,381,290
2015-07-16 2015-07-14 4.556 554,735 +7,024 0.54% 2,527,241
2015-07-14 2015-07-10 4.485 547,711 -4,215 0.54% 2,456,253
2015-07-10 2015-07-08 2.990 551,926 +13,346 0.54% 1,650,104
2015-07-09 2015-07-07 3.773 538,580 +25,286 0.53% 2,031,923
2015-07-08 2015-07-06 4.057 513,294 -3,512 0.50% 2,082,678
2015-07-07 2015-07-03 4.698 516,806 +9,834 0.51% 2,428,022
2015-07-06 2015-07-02 5.268 506,972 +7,024 0.50% 2,670,526
2015-07-03 2015-06-30 5.837 499,948 +1,405 0.49% 2,918,232
2015-07-02 2015-06-29 5.908 498,543 -7,024 0.49% 2,945,519
2015-06-29 2015-06-25 6.762 505,567 +2,809 0.49% 3,418,877
2015-06-26 2015-06-24 6.478 502,758 -5,619 0.49% 3,256,728
2015-06-25 2015-06-23 6.335 508,377 -30,695 0.50% 3,220,750
2015-06-24 2015-06-22 6.478 539,072 -23,109 0.53% 3,491,961
2015-06-23 2015-06-19 6.976 562,181 -422 0.55% 3,921,782
2015-06-22 2015-06-18 6.691 562,603 -8,429 0.55% 3,764,533
2015-06-19 2015-06-17 7.617 571,032 -19,667 0.56% 4,349,360
2015-06-18 2015-06-16 7.190 590,699 +9,693 0.58% 4,246,868
2015-06-17 2015-06-15 6.051 581,006 +150,003 0.57% 3,515,448
2015-06-16 2015-06-12 5.766 431,003 +4,917 0.63% 2,485,115
2015-06-15 2015-06-11 5.624 426,086 -85 0.63% 2,396,103
2015-06-12 2015-06-10 5.410 426,171 -56 0.63% 2,305,572
2015-06-11 2015-06-09 5.624 426,227 -337 0.63% 2,396,896
2015-06-10 2015-06-08 5.766 426,564 -14,189 0.63% 2,459,520
2015-06-09 2015-06-05 5.552 440,753 -5,478 0.65% 2,447,209
2015-06-05 2015-06-03 5.624 446,231 -12,897 0.65% 2,509,389
2015-06-04 2015-06-02 5.268 459,128 +1,377 0.67% 2,418,503
2015-06-03 2015-06-01 5.196 457,751 +9,609 0.67% 2,378,665
2015-06-01 2015-05-28 4.983 448,142 +1,405 0.66% 2,233,032
2015-05-29 2015-05-27 4.983 446,737 +14,048 0.66% 2,226,031
2015-05-22 2015-05-20 4.840 432,689 -983 0.63% 2,094,430
2015-05-21 2015-05-19 4.983 433,672 +16,155 0.64% 2,160,929
2015-05-20 2015-05-18 5.268 417,517 +4,214 0.61% 2,199,313
2015-05-19 2015-05-15 5.624 413,303 +1,799 0.61% 2,324,218
2015-05-18 2015-05-14 5.457 411,504 -8,991 0.60% 2,245,752
2015-05-15 2015-05-13 5.579 420,495 -75,340 0.62% 2,345,816
2015-05-14 2015-05-12 5.094 495,835 -23,450 0.62% 2,525,583
2015-05-13 2015-05-11 5.276 519,285 -6,135 0.65% 2,739,493
2015-05-12 2015-05-08 5.457 525,420 -17,151 0.66% 2,867,440
2015-05-11 2015-05-07 5.457 542,571 +1,319 0.68% 2,961,040
2015-05-08 2015-05-06 5.943 541,252 +6,696 0.68% 3,216,406
2015-05-07 2015-05-05 6.064 534,556 -4,123 0.67% 3,241,443
2015-05-06 2015-05-04 6.246 538,679 +956 0.67% 3,364,438
2015-05-05 2015-04-30 6.064 537,723 -59,368 0.67% 3,260,648
2015-05-04 2015-04-29 5.761 597,091 +1,904 0.75% 3,439,611
2015-04-30 2015-04-28 5.457 595,187 +1,155 0.74% 3,248,188
2015-04-29 2015-04-27 5.761 594,032 -58,544 0.74% 3,421,990
2015-04-28 2015-04-24 5.943 652,576 -34,797 0.82% 3,877,952
2015-04-27 2015-04-23 5.457 687,373 -4,947 0.86% 3,751,286
2015-04-24 2015-04-22 5.154 692,320 +34,302 0.87% 3,568,380
2015-04-22 2015-04-20 4.851 658,018 +2,308 0.82% 3,192,074
2015-04-20 2015-04-16 5.094 655,710 +24,473 0.82% 3,339,922
2015-04-17 2015-04-15 4.972 631,237 -16,161 0.79% 3,138,713
2015-04-16 2015-04-14 4.790 647,398 -1,319 0.81% 3,101,299
2015-04-15 2015-04-13 4.790 648,717 -17,481 0.81% 3,107,618
2015-04-14 2015-04-10 4.184 666,198 +21,670 0.83% 2,787,389
2015-04-13 2015-04-09 4.063 644,528 -4,123 0.81% 2,618,556
2015-04-10 2015-04-08 4.123 648,651 +10,521 0.81% 2,674,639
2015-04-09 2015-04-02 4.305 638,130 -14,512 0.80% 2,747,342
2015-04-08 2015-04-01 4.487 652,642 -57,060 0.82% 2,928,546
2015-03-31 2015-03-27 5.518 709,702 +2,144 0.89% 3,916,180
2015-03-27 2015-03-25 5.518 707,558 +5,442 0.88% 3,904,349
2015-03-26 2015-03-24 5.336 702,116 -4,947 0.88% 3,746,595
2015-03-25 2015-03-23 5.457 707,063 -32,983 0.88% 3,858,743
2015-03-24 2015-03-20 5.821 740,046 +12,533 0.92% 4,307,995
2015-03-23 2015-03-19 6.003 727,513 +7,586 0.91% 4,367,382
2015-03-20 2015-03-18 5.761 719,927 -330 0.90% 4,147,222
2015-03-19 2015-03-17 5.882 720,257 -4,947 0.90% 4,236,473
2015-03-18 2015-03-16 6.124 725,204 -2,144 0.91% 4,441,471
2015-03-17 2015-03-13 6.367 727,348 +10,390 0.91% 4,631,021
2015-03-16 2015-03-12 6.973 716,958 +12,038 0.90% 4,999,618
2015-03-13 2015-03-11 5.457 704,920 -18,140 0.88% 3,847,048
2015-03-12 2015-03-10 4.790 723,060 +27,376 0.90% 3,463,751
2015-03-11 2015-03-09 5.276 695,684 -1,979 0.87% 3,670,088
2015-03-10 2015-03-06 5.397 697,663 +3,628 0.87% 3,765,138
2015-03-09 2015-03-05 5.457 694,035 +6,266 0.87% 3,787,644
2015-03-06 2015-03-04 5.639 687,769 -2,308 0.86% 3,878,562
2015-03-05 2015-03-03 5.579 690,077 +1,748 0.86% 3,849,733
2015-03-04 2015-03-02 6.246 688,329 -1,649 0.86% 4,299,110
2015-03-02 2015-02-26 6.367 689,978 +24,736 0.86% 4,393,087
2015-02-27 2015-02-25 6.306 665,242 -3,628 0.83% 4,195,254
2015-02-26 2015-02-24 6.246 668,870 +4,948 0.84% 4,177,574
2015-02-24 2015-02-18 6.246 663,922 -4,948 0.83% 4,146,671
2015-02-16 2015-02-12 6.670 668,870 +2,639 0.84% 4,461,487
2015-02-13 2015-02-11 6.731 666,231 -1,649 0.83% 4,484,283
2015-02-11 2015-02-09 6.913 667,880 -1,682 0.83% 4,616,879
2015-02-05 2015-02-03 7.337 669,562 -33,049 0.84% 4,912,713
2015-02-04 2015-02-02 7.519 702,611 -4,617 0.88% 5,283,015
2015-02-03 2015-01-30 7.762 707,228 -33 0.88% 5,489,271
2015-02-02 2015-01-29 7.762 707,261 +1,649 0.88% 5,489,527
2015-01-30 2015-01-28 8.004 705,612 +3,958 0.88% 5,647,876
2015-01-29 2015-01-27 7.580 701,654 -9,895 0.88% 5,318,367
2015-01-27 2015-01-23 8.125 711,549 +330 0.89% 5,781,691
2015-01-26 2015-01-22 8.125 711,219 -1,023 0.89% 5,779,009
2015-01-22 2015-01-20 8.489 712,242 +1,979 0.89% 6,046,455
2015-01-20 2015-01-16 9.035 710,263 -6,596 0.89% 6,417,276
2015-01-16 2015-01-14 8.793 716,859 +1,154 0.90% 6,302,995
2015-01-15 2015-01-13 8.914 715,705 -2,474 0.89% 6,379,647
2015-01-13 2015-01-09 8.914 718,179 +1,155 0.90% 6,401,699
2015-01-12 2015-01-08 8.793 717,024 +4,947 0.90% 6,304,446
2015-01-05 2014-12-31 9.460 712,077 +7,157 0.89% 6,735,918
2014-12-30 2014-12-24 8.914 704,920 +825 0.88% 6,283,511
2014-12-22 2014-12-18 9.702 704,095 -1,649 0.88% 6,831,192
2014-12-18 2014-12-16 9.278 705,744 -1,649 0.88% 6,547,626
2014-12-16 2014-12-12 9.884 707,393 -2,969 0.88% 6,991,874
2014-12-12 2014-12-10 9.156 710,362 +21,439 0.89% 6,504,320
2014-12-10 2014-12-08 9.702 688,923 -4,123 0.86% 6,683,992
2014-12-09 2014-12-05 9.460 693,046 +825 0.87% 6,555,894
2014-12-08 2014-12-04 9.702 692,221 -165 0.87% 6,715,989
2014-12-04 2014-12-02 9.399 692,386 +1,649 0.87% 6,507,665
2014-12-03 2014-12-01 9.641 690,737 +2,474 0.86% 6,659,706
2014-12-01 2014-11-27 10.066 688,263 -31,334 0.86% 6,927,998
2014-11-27 2014-11-25 10.248 719,597 -7,388 0.90% 7,374,308
2014-11-25 2014-11-21 10.127 726,985 -3,133 0.91% 7,361,853
2014-11-24 2014-11-20 10.066 730,118 +4,123 0.91% 7,349,307
2014-11-20 2014-11-18 10.490 725,995 +4,782 0.91% 7,615,966
2014-11-19 2014-11-17 10.672 721,213 -10,554 0.90% 7,696,999
2014-11-18 2014-11-14 10.672 731,767 +6,068 0.91% 7,809,635
2014-11-17 2014-11-13 10.854 725,699 -1,649 0.91% 7,876,890
2014-11-14 2014-11-12 11.097 727,348 -1,319 0.91% 8,071,209
2014-11-13 2014-11-11 10.915 728,667 -1,649 0.91% 7,953,291
2014-11-10 2014-11-06 10.794 730,316 +330 0.91% 7,882,719
2014-11-07 2014-11-05 10.975 729,986 -2,804 0.91% 8,011,952
2014-11-06 2014-11-04 10.308 732,790 -3,793 0.92% 7,553,943
2014-11-05 2014-11-03 10.369 736,583 -24,737 0.92% 7,637,708
2014-11-04 2014-10-31 10.551 761,320 +25,727 0.95% 8,032,703
2014-11-03 2014-10-30 10.430 735,593 +29,684 0.92% 7,672,047
2014-10-31 2014-10-29 10.066 705,909 +11,874 0.88% 7,105,621
2014-10-30 2014-10-28 9.884 694,035 +71,077 0.87% 6,859,844
2014-10-29 2014-10-27 9.581 622,958 -824 0.78% 5,968,444
2014-10-28 2014-10-24 9.823 623,782 -330 0.78% 6,127,638
2014-10-22 2014-10-20 9.945 624,112 -1,155 0.78% 6,206,570
2014-10-21 2014-10-17 9.702 625,267 -4,782 0.78% 6,066,396
2014-10-20 2014-10-16 9.763 630,049 +4,123 0.79% 6,150,996
2014-10-13 2014-10-09 10.248 625,926 +3,298 0.78% 6,414,384
2014-10-10 2014-10-08 10.187 622,628 +1,649 0.78% 6,342,831
2014-10-08 2014-10-06 10.187 620,979 +4,123 0.78% 6,326,033
2014-10-07 2014-10-03 9.884 616,856 -10,884 0.77% 6,097,006
2014-10-06 2014-09-30 10.066 627,740 +1,649 0.78% 6,318,779
2014-09-29 2014-09-25 11.036 626,091 +16,491 0.78% 6,909,619
2014-09-26 2014-09-24 11.218 609,600 +1,649 0.76% 6,838,517
2014-09-25 2014-09-23 11.521 607,951 +1,649 0.76% 7,004,343
2014-09-24 2014-09-22 11.097 606,302 -15,337 0.76% 6,727,990
2014-09-23 2014-09-19 11.461 621,639 +14,513 0.78% 7,124,351
2014-09-22 2014-09-18 11.157 607,126 -21,373 0.76% 6,773,949
2014-09-18 2014-09-16 10.490 628,499 -33 0.79% 6,593,195
2014-09-15 2014-09-11 10.490 628,532 +5,277 0.79% 6,593,541
2014-09-12 2014-09-10 10.733 623,255 +6,597 0.78% 6,689,356
2014-09-11 2014-09-08 10.672 616,658 -4,123 0.77% 6,581,157
2014-09-10 2014-09-05 10.794 620,781 -3,298 0.78% 6,700,445
2014-09-08 2014-09-04 10.248 624,079 -330 0.78% 6,395,456
2014-09-04 2014-09-02 10.430 624,409 -330 0.78% 6,512,427
2014-09-03 2014-09-01 10.672 624,739 -1,649 0.78% 6,667,400
2014-08-29 2014-08-27 10.794 626,388 +6,596 0.78% 6,760,965
2014-08-28 2014-08-26 10.975 619,792 +4,123 0.77% 6,802,519
2014-08-27 2014-08-25 11.036 615,669 -1,649 0.77% 6,794,600
2014-08-26 2014-08-22 11.218 617,318 -5,772 0.77% 6,925,098
2014-08-25 2014-08-21 10.975 623,090 +4,123 0.78% 6,838,716
2014-08-22 2014-08-20 11.036 618,967 +1,649 0.77% 6,830,998
2014-08-20 2014-08-18 11.097 617,318 +7,421 0.77% 6,850,232
2014-08-18 2014-08-14 11.279 609,897 +8,246 0.76% 6,878,832
2014-08-15 2014-08-13 10.794 601,651 +30,344 0.75% 6,493,964
2014-08-14 2014-08-12 10.975 571,307 +3,298 0.71% 6,270,373
2014-08-13 2014-08-11 11.036 568,009 +10,390 0.71% 6,268,619
2014-08-08 2014-08-06 11.279 557,619 -165 0.70% 6,289,205
2014-08-06 2014-08-04 11.643 557,784 +4,749 0.70% 6,494,004
2014-08-05 2014-08-01 11.946 553,035 +1,320 0.69% 6,606,388
2014-08-01 2014-07-30 12.188 551,715 +4,947 0.69% 6,724,440
2014-07-31 2014-07-29 12.249 546,768 -6,267 0.68% 6,697,299
2014-07-29 2014-07-25 11.824 553,035 -330 0.69% 6,539,318
2014-07-28 2014-07-24 11.824 553,365 +4,948 0.69% 6,543,220
2014-07-25 2014-07-23 11.764 548,417 +8,245 0.69% 6,451,458
2014-07-24 2014-07-22 11.764 540,172 +3,299 0.68% 6,354,466
2014-07-17 2014-07-15 12.188 536,873 -33 0.67% 6,543,542
2014-07-14 2014-07-10 12.067 536,906 +4,947 0.67% 6,478,830
2014-07-10 2014-07-08 11.885 531,959 -824 0.66% 6,322,364
2014-07-09 2014-07-07 12.249 532,783 +1,649 0.67% 6,525,999
2014-07-02 2014-06-27 12.613 531,134 +2,803 0.66% 6,699,042
2014-06-25 2014-06-23 12.431 528,331 +4,618 0.66% 6,567,577
2014-06-24 2014-06-20 13.037 523,713 +2,309 0.65% 6,827,741
2014-06-23 2014-06-19 12.977 521,404 -4,123 0.65% 6,766,022
2014-06-19 2014-06-17 13.280 525,527 -1,649 0.66% 6,978,858
2014-06-18 2014-06-16 14.250 527,176 +7,586 0.66% 7,512,228
2014-06-17 2014-06-13 14.129 519,590 +1,814 0.65% 7,341,114
2014-06-16 2014-06-12 13.644 517,776 -1,650 0.65% 7,064,309
2014-06-13 2014-06-11 13.522 519,426 -13,357 0.65% 7,023,827
2014-06-12 2014-06-10 12.916 532,783 -1,650 0.67% 6,881,375
2014-06-10 2014-06-06 12.249 534,433 +41,064 0.67% 6,546,209
2014-06-09 2014-06-05 11.824 493,369 +22,098 0.62% 5,833,802
2014-06-06 2014-06-04 11.461 471,271 -13,193 0.59% 5,401,045
2014-06-05 2014-06-03 11.643 484,464 +16,491 0.61% 5,640,375
2014-06-04 2014-05-30 11.400 467,973 -1,649 0.58% 5,334,871
2014-06-03 2014-05-29 11.400 469,622 +9,895 0.59% 5,353,669
2014-05-30 2014-05-28 11.400 459,727 -825 0.57% 5,240,867
2014-05-29 2014-05-27 10.975 460,552 +3,299 0.58% 5,054,783
2014-05-21 2014-05-19 10.915 457,253 -165 0.57% 4,990,848
2014-05-20 2014-05-16 11.036 457,418 -1,320 0.57% 5,048,122
2014-05-19 2014-05-15 11.279 458,738 +825 0.57% 5,173,958
2014-05-15 2014-05-13 11.400 457,913 +1,649 0.57% 5,220,187
2014-05-13 2014-05-09 10.794 456,264 -32,982 0.57% 4,924,719
2014-05-08 2014-05-05 11.339 489,246 +9,894 0.61% 5,547,715
2014-05-07 2014-05-02 11.521 479,352 +825 0.60% 5,522,725
2014-05-05 2014-04-30 11.703 478,527 +29,025 0.60% 5,600,270
2014-05-02 2014-04-29 11.764 449,502 +9,070 0.56% 5,287,844
2014-04-30 2014-04-28 12.431 440,432 +5,937 0.55% 5,474,922
2014-04-28 2014-04-24 12.916 434,495 +3,628 0.54% 5,611,896
2014-04-25 2014-04-23 12.855 430,867 +824 0.54% 5,538,910
2014-04-24 2014-04-22 12.916 430,043 +825 0.54% 5,554,395
2014-04-17 2014-04-15 13.947 429,218 +824 0.62% 5,986,197
2014-04-15 2014-04-11 14.189 428,394 -1,649 0.62% 6,078,613
2014-04-09 2014-04-07 14.917 430,043 +9,071 0.63% 6,414,935
2014-04-08 2014-04-04 15.766 420,972 -2,639 0.61% 6,637,000
2014-04-07 2014-04-03 15.463 423,611 -165 0.62% 6,550,171
2014-04-04 2014-04-02 15.160 423,776 -1,781 0.62% 6,424,238
2014-04-02 2014-03-31 15.099 425,557 -1,649 0.62% 6,425,432
2014-04-01 2014-03-28 14.674 427,206 -1,484 0.62% 6,268,995
2014-03-31 2014-03-27 14.129 428,690 -16,492 0.62% 6,056,818
2014-03-26 2014-03-24 15.099 445,182 -330 0.65% 6,721,747
2014-03-25 2014-03-21 15.099 445,512 +8,246 0.65% 6,726,730
2014-03-24 2014-03-20 15.160 437,266 +15,667 0.64% 6,628,740
2014-03-21 2014-03-19 15.160 421,599 -165 0.61% 6,391,236
2014-03-18 2014-03-14 14.796 421,764 -132 0.61% 6,240,287
2014-03-13 2014-03-11 15.463 421,896 +6,267 0.61% 6,523,653
2014-03-11 2014-03-07 15.766 415,629 +1,550 0.60% 6,552,763
2014-03-10 2014-03-06 15.160 414,079 -8,905 0.60% 6,277,236
2014-03-07 2014-03-05 14.492 422,984 -825 0.62% 6,130,093
2014-03-06 2014-03-04 14.432 423,809 -265 0.62% 6,116,351
2014-03-04 2014-02-28 14.856 424,074 -1,154 0.62% 6,300,180
2014-02-27 2014-02-25 14.189 425,228 +6,036 0.62% 6,033,689
2014-02-24 2014-02-20 14.007 419,192 -660 0.61% 5,871,786
2014-02-21 2014-02-19 13.340 419,852 +16,491 0.61% 5,600,982
2014-02-17 2014-02-13 13.462 403,361 +1,650 0.59% 5,429,904
2014-02-14 2014-02-12 13.644 401,711 +824 0.58% 5,480,769
2014-02-10 2014-02-06 14.553 400,887 -1,649 0.58% 5,834,162
2014-02-07 2014-02-05 15.160 402,536 -1,649 0.59% 6,102,250
2014-02-06 2014-02-04 15.766 404,185 -297 0.59% 6,372,338
2014-02-05 2014-01-30 15.463 404,482 -6,597 0.59% 6,254,385
2014-02-04 2014-01-28 13.401 411,079 -15,073 0.60% 5,508,874
2014-01-29 2014-01-27 12.491 426,152 +3,793 0.62% 5,323,252
2014-01-23 2014-01-21 12.613 422,359 -1,814 0.61% 5,327,094
2014-01-17 2014-01-15 12.310 424,173 -329 0.62% 5,221,368
2014-01-16 2014-01-14 12.370 424,502 -3,299 0.62% 5,251,159
2014-01-15 2014-01-13 11.703 427,801 +11,874 0.62% 5,006,617
2014-01-14 2014-01-10 11.885 415,927 +4,123 0.60% 4,943,317
2014-01-10 2014-01-08 12.310 411,804 +6,102 0.60% 5,069,111
2014-01-09 2014-01-07 12.552 405,702 +3,793 0.59% 5,092,403
2014-01-07 2014-01-03 12.552 401,909 +2,902 0.58% 5,044,793
2014-01-06 2014-01-02 12.491 399,007 -66 0.58% 4,984,172
2013-12-27 2013-12-20 12.734 399,073 -1,814 0.58% 5,081,792
2013-12-20 2013-12-18 13.280 400,887 -330 0.58% 5,323,673
2013-12-18 2013-12-16 13.280 401,217 -1,649 0.58% 5,328,055
2013-12-17 2013-12-13 12.310 402,866 -725 0.59% 4,959,089
2013-12-13 2013-12-11 12.977 403,591 +989 0.59% 5,237,216
2013-12-12 2013-12-10 13.219 402,602 -2,144 0.59% 5,322,034
2013-12-11 2013-12-09 13.340 404,746 +3,463 0.59% 5,399,462
2013-12-10 2013-12-06 13.462 401,283 -16,495 0.58% 5,401,930
2013-12-06 2013-12-04 13.644 417,778 -4,123 0.61% 5,699,980
2013-12-05 2013-12-03 13.037 421,901 +825 0.61% 5,500,400
2013-11-29 2013-11-27 12.977 421,076 -1,155 0.61% 5,464,111
2013-11-28 2013-11-26 13.037 422,231 +3,298 0.61% 5,504,702
2013-11-22 2013-11-20 13.340 418,933 -1,649 0.61% 5,588,722
2013-11-20 2013-11-18 13.340 420,582 -6,596 0.61% 5,610,720
2013-11-19 2013-11-15 13.765 427,178 +659 0.62% 5,880,036
2013-11-14 2013-11-12 13.280 426,519 +990 0.62% 5,664,059
2013-11-13 2013-11-11 13.462 425,529 -14,018 0.62% 5,728,321
2013-11-12 2013-11-08 13.340 439,547 -1,649 0.64% 5,863,720
2013-11-07 2013-11-05 13.704 441,196 -3,628 0.64% 6,046,238
2013-11-06 2013-11-04 13.825 444,824 -2,144 0.65% 6,149,904
2013-11-04 2013-10-31 13.947 446,968 -5,772 0.65% 6,233,752
2013-10-31 2013-10-29 13.462 452,740 +3,134 0.66% 6,094,626
2013-10-25 2013-10-23 13.765 449,606 -1,485 0.65% 6,188,754
2013-10-24 2013-10-22 14.068 451,091 -3,298 0.66% 6,345,961
2013-10-23 2013-10-21 13.037 454,389 -16,656 0.66% 5,923,952
2013-10-22 2013-10-18 13.158 471,045 -1,979 0.68% 6,198,226
2013-10-21 2013-10-17 13.098 473,024 +660 0.69% 6,195,583
2013-10-18 2013-10-16 13.219 472,364 -1,979 0.69% 6,244,225
2013-10-17 2013-10-15 13.462 474,343 +5,937 0.69% 6,385,438
2013-10-16 2013-10-11 13.340 468,406 +62,831 0.68% 6,248,710
2013-10-15 2013-10-10 14.129 405,575 +64,811 0.60% 5,730,234
2013-10-10 2013-10-08 13.947 340,764 -989 0.51% 4,752,551
2013-10-09 2013-10-07 13.098 341,753 +4,287 0.51% 4,476,219
2013-10-08 2013-10-04 12.491 337,466 +825 0.50% 4,215,436
2013-10-07 2013-10-03 12.734 336,641 +1,814 0.50% 4,286,783
2013-10-04 2013-10-02 13.522 334,827 -19,460 0.50% 4,527,626
2013-10-03 2013-09-30 14.129 354,287 +1,979 0.53% 5,005,603
2013-09-27 2013-09-25 14.371 352,308 -9,400 0.53% 5,063,095
2013-09-26 2013-09-24 14.250 361,708 -8,905 0.54% 5,154,318
2013-09-24 2013-09-19 14.856 370,613 +18,140 0.55% 5,505,946
2013-09-19 2013-09-17 14.129 352,473 +8,246 0.53% 4,979,973
2013-09-18 2013-09-16 14.189 344,227 -1,319 0.52% 4,884,342
2013-09-17 2013-09-13 13.947 345,546 +1,649 0.52% 4,819,244
2013-09-16 2013-09-12 14.129 343,897 +1,319 0.52% 4,858,806
2013-09-13 2013-09-11 14.068 342,578 +660 0.52% 4,819,397
2013-09-12 2013-09-10 14.189 341,918 -2,474 0.51% 4,851,579
2013-09-11 2013-09-09 14.311 344,392 -660 0.52% 4,928,449
2013-09-09 2013-09-05 14.250 345,052 +1,650 0.52% 4,916,971
2013-09-06 2013-09-04 14.189 343,402 -330 0.52% 4,872,635
2013-09-03 2013-08-30 14.311 343,732 -99 0.52% 4,919,004
2013-08-28 2013-08-26 14.250 343,831 +824 0.53% 4,899,572
2013-08-22 2013-08-20 15.099 343,007 -4,617 0.63% 5,179,020
2013-08-21 2013-08-19 16.372 347,624 -23,418 0.64% 5,691,395
2013-08-20 2013-08-16 16.372 371,042 +495 0.69% 6,074,801
2013-08-19 2013-08-15 16.979 370,547 +1,649 0.69% 6,291,390
2013-08-16 2013-08-13 16.069 368,898 -824 0.68% 5,927,853
2013-08-15 2013-08-12 15.463 369,722 -1,155 0.68% 5,716,902
2013-08-12 2013-08-08 14.856 370,877 +330 0.69% 5,509,868
2013-08-09 2013-08-07 15.160 370,547 -1,484 0.69% 5,617,312
2013-08-08 2013-08-06 15.160 372,031 -2,309 0.69% 5,639,809
2013-08-07 2013-08-05 15.463 374,340 +2,474 0.69% 5,788,308
2013-08-06 2013-08-02 15.160 371,866 -660 0.69% 5,637,307
2013-08-05 2013-08-01 15.463 372,526 +43,537 0.69% 5,760,259
2013-08-02 2013-07-31 14.371 328,989 -18,635 0.61% 4,727,973
2013-08-01 2013-07-30 12.491 347,624 -2,804 0.64% 4,342,324
2013-07-30 2013-07-26 12.249 350,428 +12,864 0.65% 4,292,353
2013-07-29 2013-07-25 12.128 337,564 +824 0.62% 4,093,845
2013-07-26 2013-07-24 12.006 336,740 +3,265 0.62% 4,043,013
2013-07-25 2013-07-23 12.249 333,475 -66 0.62% 4,084,697
2013-07-24 2013-07-22 12.310 333,541 +5,772 0.62% 4,105,731
2013-07-23 2013-07-19 13.522 327,769 +3,958 0.61% 4,432,186
2013-07-18 2013-07-16 14.311 323,811 +495 0.60% 4,633,923
2013-07-17 2013-07-15 14.917 323,316 -165 0.60% 4,822,892
2013-07-16 2013-07-12 14.129 323,481 -1,649 0.60% 4,570,355
2013-07-15 2013-07-11 13.825 325,130 -990 0.60% 4,495,077
2013-07-10 2013-07-08 13.462 326,120 +1,650 0.60% 4,390,113
2013-07-09 2013-07-05 13.947 324,470 -33 0.60% 4,525,303
2013-07-05 2013-07-03 14.735 324,503 -6,597 0.60% 4,781,567
2013-07-03 2013-06-28 15.038 331,100 +495 0.61% 4,979,160
2013-07-02 2013-06-27 15.463 330,605 +3,298 0.61% 5,112,047
2013-06-27 2013-06-25 14.432 327,307 -7,091 0.61% 4,723,648
2013-06-26 2013-06-24 15.038 334,398 +9,565 0.62% 5,028,756
2013-06-25 2013-06-21 16.675 324,833 +4,485 0.60% 5,416,741
2013-06-24 2013-06-20 17.585 320,348 +4,948 0.59% 5,633,331
2013-06-20 2013-06-18 17.585 315,400 +6,596 0.58% 5,546,320
2013-06-19 2013-06-17 17.585 308,804 +5,772 0.57% 5,430,329
2013-06-18 2013-06-14 15.766 303,032 +10,786 0.56% 4,777,570
2013-06-17 2013-06-13 14.917 292,246 +6,431 0.54% 4,359,422
2013-06-14 2013-06-11 15.160 285,815 -3,133 0.53% 4,332,816
2013-06-13 2013-06-10 16.372 288,948 +330 0.53% 4,730,736
2013-06-11 2013-06-07 17.888 288,618 -2,969 0.53% 5,162,864
2013-06-10 2013-06-06 19.101 291,587 +1,320 0.54% 5,569,599
2013-06-07 2013-06-05 19.707 290,267 -495 0.54% 5,720,398
2013-06-06 2013-06-04 20.314 290,762 -165 0.54% 5,906,466
2013-06-05 2013-06-03 19.404 290,927 +2,803 0.54% 5,645,199
2013-06-03 2013-05-30 20.314 288,124 -494 0.53% 5,852,878
2013-05-31 2013-05-29 20.011 288,618 +1,649 0.53% 5,775,407
2013-05-30 2013-05-28 20.617 286,969 -330 0.53% 5,916,422
2013-05-29 2013-05-27 20.920 287,299 -5,970 0.53% 6,010,332
2013-05-27 2013-05-23 20.617 293,269 -989 0.54% 6,046,309
2013-05-24 2013-05-22 21.527 294,258 +4,947 0.54% 6,334,347
2013-05-22 2013-05-20 21.223 289,311 +858 0.53% 6,140,139
2013-05-21 2013-05-16 21.223 288,453 -3,299 0.53% 6,121,930
2013-05-20 2013-05-15 21.223 291,752 -1,979 0.54% 6,191,946
2013-05-15 2013-05-13 20.314 293,731 +4,123 0.54% 5,966,777
2013-05-14 2013-05-10 20.314 289,608 +3,298 0.54% 5,883,024
2013-05-13 2013-05-09 21.527 286,310 -1,451 0.53% 6,163,255
2013-05-10 2013-05-08 19.404 287,761 -330 0.53% 5,583,765
2013-05-09 2013-05-07 19.404 288,091 -4,617 0.53% 5,590,169
2013-05-08 2013-05-06 19.101 292,708 +2,968 0.54% 5,591,012
2013-05-07 2013-05-03 19.707 289,740 +10,093 0.54% 5,710,013
2013-05-06 2013-05-02 19.101 279,647 -1,319 0.52% 5,341,534
2013-05-03 2013-04-30 19.101 280,966 -66 0.52% 5,366,728
2013-05-02 2013-04-29 18.495 281,032 +49 0.52% 5,197,576
2013-04-30 2013-04-26 18.798 280,983 +656 0.52% 5,281,861
2013-04-29 2013-04-25 19.404 280,327 +11,643 0.52% 5,439,515
2013-04-26 2013-04-24 19.404 268,684 -10,719 0.50% 5,213,592
2013-04-25 2013-04-23 17.585 279,403 -165 0.52% 4,913,312
2013-04-24 2013-04-22 17.282 279,568 -6,597 0.52% 4,831,451
2013-04-23 2013-04-19 16.979 286,165 -4,123 0.53% 4,858,697
2013-04-22 2013-04-18 17.282 290,288 -2,638 0.54% 5,016,712
2013-04-19 2013-04-17 17.282 292,926 -3,793 0.54% 5,062,302
2013-04-18 2013-04-16 17.585 296,719 -2,144 0.55% 5,217,814
2013-04-17 2013-04-15 16.979 298,863 +2,803 0.56% 5,074,292
2013-04-16 2013-04-12 15.463 296,060 +3,101 0.55% 4,577,888
2013-04-15 2013-04-11 15.463 292,959 -37,155 0.55% 4,529,938
2013-04-12 2013-04-10 16.675 330,114 -9,268 0.61% 5,504,804
2013-04-11 2013-04-09 14.917 339,382 +40,403 0.63% 5,062,548
2013-04-10 2013-04-08 12.249 298,979 +660 0.56% 3,662,160
2013-04-09 2013-04-05 12.188 298,319 +8,576 0.56% 3,635,986
2013-04-08 2013-04-03 12.431 289,743 +15,666 0.54% 3,601,737
2013-04-05 2013-04-02 12.006 274,077 -9,235 0.51% 3,290,660
2013-04-03 2013-03-28 11.703 283,312 -165 0.53% 3,315,641
2013-04-02 2013-03-27 11.521 283,477 -2,803 0.53% 3,266,004
2013-03-27 2013-03-25 11.400 286,280 -1,649 0.53% 3,263,579
2013-03-26 2013-03-22 11.218 287,929 -6,432 0.54% 3,229,999
2013-03-19 2013-03-15 10.915 294,361 +330 0.55% 3,212,906
2013-03-14 2013-03-12 11.036 294,031 -3,430 0.55% 3,244,963
2013-03-13 2013-03-11 11.643 297,461 +329 0.55% 3,463,191
2013-03-12 2013-03-08 11.521 297,132 -1,550 0.55% 3,423,326
2013-03-08 2013-03-06 11.461 298,682 +3,299 0.56% 3,423,073
2013-03-05 2013-03-01 11.703 295,383 -825 0.55% 3,456,910
2013-03-04 2013-02-28 11.824 296,208 -825 0.55% 3,502,488
2013-03-01 2013-02-27 11.703 297,033 +6,597 0.55% 3,476,220
2013-02-26 2013-02-22 11.461 290,436 +3,298 0.56% 3,328,568
2013-02-22 2013-02-20 11.824 287,138 +6,267 0.56% 3,395,240
2013-02-20 2013-02-18 12.128 280,871 -990 0.54% 3,406,294
2013-02-19 2013-02-15 11.885 281,861 -5,112 0.55% 3,349,934
2013-02-01 2013-01-30 11.946 286,973 -660 0.56% 3,428,092
2013-01-30 2013-01-28 11.824 287,633 -3,957 0.56% 3,401,093
2013-01-29 2013-01-25 11.824 291,590 +989 0.56% 3,447,883
2013-01-28 2013-01-24 11.824 290,601 -8,246 0.56% 3,436,188
2013-01-25 2013-01-23 11.764 298,847 +165 0.58% 3,515,571
2013-01-24 2013-01-22 11.703 298,682 -3,298 0.58% 3,495,518
2013-01-23 2013-01-21 11.521 301,980 -1,649 0.58% 3,479,181
2013-01-21 2013-01-17 11.279 303,629 +2,639 0.59% 3,424,534
2013-01-18 2013-01-16 11.339 300,990 +1,649 0.58% 3,413,021
2013-01-16 2013-01-14 11.339 299,341 -4,948 0.58% 3,394,322
2013-01-14 2013-01-10 11.461 304,289 +1,452 0.59% 3,487,332
2013-01-11 2013-01-09 11.764 302,837 +3,957 0.59% 3,562,508
2013-01-07 2013-01-03 11.400 298,880 +3,299 0.58% 3,407,218
2013-01-04 2013-01-02 11.339 295,581 -165 0.57% 3,351,686
2013-01-03 2012-12-31 11.097 295,746 +3,628 0.57% 3,281,823
2013-01-02 2012-12-27 11.097 292,118 -12,534 0.57% 3,241,564
2012-12-28 2012-12-24 11.218 304,652 +4,288 0.59% 3,417,598
2012-12-21 2012-12-19 11.764 300,364 +825 0.58% 3,533,417
2012-12-20 2012-12-18 11.703 299,539 -1,353 0.58% 3,505,548
2012-12-19 2012-12-17 11.643 300,892 -3,958 0.58% 3,503,137
2012-12-18 2012-12-14 11.703 304,850 -1,649 0.59% 3,567,703
2012-12-17 2012-12-13 11.764 306,499 +1,649 0.59% 3,605,587
2012-12-14 2012-12-12 11.582 304,850 +10,555 0.59% 3,530,732
2012-12-07 2012-12-05 12.067 294,295 +659 0.57% 3,551,250
2012-12-04 2012-11-30 11.946 293,636 +1,649 0.57% 3,507,686
2012-11-29 2012-11-27 12.916 291,987 -4,122 0.57% 3,771,276
2012-11-28 2012-11-26 11.764 296,109 -2,474 0.57% 3,483,362
2012-11-26 2012-11-22 11.521 298,583 -825 0.58% 3,440,043
2012-11-23 2012-11-21 11.703 299,408 +495 0.58% 3,504,015
2012-11-22 2012-11-20 11.885 298,913 +2,639 0.58% 3,552,598
2012-11-21 2012-11-19 12.310 296,274 +2,473 0.57% 3,646,992
2012-11-20 2012-11-16 12.552 293,801 -494 0.57% 3,687,813
2012-11-19 2012-11-15 11.885 294,295 -2,474 0.57% 3,497,713
2012-11-16 2012-11-14 12.128 296,769 -330 0.57% 3,599,099
2012-11-15 2012-11-13 11.643 297,099 -989 0.58% 3,458,977
2012-11-14 2012-11-12 11.703 298,088 +2,473 0.58% 3,488,567
2012-11-13 2012-11-09 12.249 295,615 +1,551 0.57% 3,620,955
2012-11-12 2012-11-08 12.249 294,064 +494 0.57% 3,601,957
2012-11-09 2012-11-07 12.188 293,570 +990 0.57% 3,578,104
2012-11-07 2012-11-05 12.552 292,580 +1,648 0.57% 3,672,487
2012-11-06 2012-11-02 12.795 290,932 -2,045 0.56% 3,722,367
2012-10-30 2012-10-26 13.098 292,977 +12,534 0.57% 3,837,360
2012-10-29 2012-10-25 13.280 280,443 -4,354 0.54% 3,724,208
2012-10-26 2012-10-24 12.734 284,797 +824 0.56% 3,626,602
2012-10-25 2012-10-22 12.795 283,973 +3,101 0.55% 3,633,329
2012-10-24 2012-10-19 12.613 280,872 -2,474 0.55% 3,542,558
2012-10-22 2012-10-18 12.613 283,346 +165 0.55% 3,573,762
2012-10-19 2012-10-17 12.613 283,181 -4,288 0.55% 3,571,681
2012-10-18 2012-10-16 12.673 287,469 +2,639 0.56% 3,643,196
2012-10-17 2012-10-15 12.370 284,830 -1,814 0.56% 3,523,393
2012-10-16 2012-10-12 12.552 286,644 +1,649 0.56% 3,597,978
2012-10-15 2012-10-11 12.552 284,995 +2,639 0.56% 3,577,279
2012-09-28 2012-09-26 12.795 282,356 +2,308 0.55% 3,612,640
2012-09-27 2012-09-25 12.006 280,048 -6,431 0.55% 3,362,350
2012-09-26 2012-09-24 11.643 286,479 +989 0.56% 3,335,333
2012-09-24 2012-09-20 10.975 285,490 +1,319 0.56% 3,133,392
2012-09-21 2012-09-19 11.703 284,171 +1,650 0.55% 3,325,694
2012-09-20 2012-09-18 11.582 282,521 +66 0.55% 3,272,121
2012-09-18 2012-09-14 10.854 282,455 -990 0.55% 3,065,826
2012-09-17 2012-09-13 10.854 283,445 -132 0.55% 3,076,572
2012-09-14 2012-09-12 10.794 283,577 +495 0.55% 3,060,809
2012-09-10 2012-09-06 11.400 283,082 -1,649 0.55% 3,227,122
2012-09-03 2012-08-30 11.764 284,731 +4,288 0.56% 3,349,513
2012-08-30 2012-08-28 11.946 280,443 -495 0.55% 3,350,087
2012-08-28 2012-08-24 11.885 280,938 -4,288 0.55% 3,338,964
2012-08-27 2012-08-23 11.643 285,226 +4,288 0.56% 3,320,745
2012-08-21 2012-08-17 11.643 280,938 +3,628 0.55% 3,270,822
2012-08-20 2012-08-16 11.643 277,310 +7,256 0.54% 3,228,583
2012-08-17 2012-08-15 11.703 270,054 -5,937 0.53% 3,160,481
2012-08-14 2012-08-10 11.400 275,991 +495 0.54% 3,146,285
2012-08-13 2012-08-09 11.643 275,496 +1,649 0.54% 3,207,464
2012-08-10 2012-08-08 11.885 273,847 -3,298 0.53% 3,254,688
2012-08-09 2012-08-07 11.521 277,145 -1,715 0.54% 3,193,051
2012-08-08 2012-08-06 11.400 278,860 -165 0.54% 3,178,991
2012-08-03 2012-08-01 11.157 279,025 -1,847 0.54% 3,113,194
2012-08-02 2012-07-31 11.036 280,872 -198 0.55% 3,099,739
2012-07-19 2012-07-17 10.612 281,070 -1 0.57% 2,982,619
2012-07-16 2012-07-12 10.733 281,071 -33 0.60% 3,016,717
2012-07-13 2012-07-11 10.975 281,104 -495 0.60% 3,085,253
2012-07-09 2012-07-05 10.854 281,599 +1,650 0.65% 3,056,535
2012-07-05 2012-07-03 10.308 279,949 -99 0.65% 2,885,846
2012-07-04 2012-06-29 10.308 280,048 -2,804 0.65% 2,886,866
2012-06-28 2012-06-26 10.005 282,852 +99 0.66% 2,830,013
2012-06-27 2012-06-25 10.127 282,753 -825 0.66% 2,863,314
2012-06-22 2012-06-20 10.066 283,578 -494 0.69% 2,854,473
2012-06-19 2012-06-15 10.308 284,072 -33 0.69% 2,928,347
2012-06-08 2012-06-06 10.551 284,105 +2,803 0.69% 2,997,598
2012-06-06 2012-06-04 10.794 281,302 -165 0.69% 3,036,254
2012-06-01 2012-05-30 10.975 281,467 -2,968 0.69% 3,089,238
2012-05-31 2012-05-29 10.733 284,435 -13 0.70% 3,052,822
2012-05-22 2012-05-18 11.218 284,448 +4,287 0.70% 3,190,949
2012-05-17 2012-05-15 12.006 280,161 -4,287 0.68% 3,363,707
2012-05-15 2012-05-11 11.461 284,448 +4,287 0.70% 3,259,942
2012-05-11 2012-05-09 11.521 280,161 +7,092 0.68% 3,227,799
2012-05-10 2012-05-08 11.764 273,069 +7,421 0.67% 3,212,324
2012-05-09 2012-05-07 11.521 265,648 -165 0.65% 3,060,592
2012-05-08 2012-05-04 11.703 265,813 -330 0.75% 3,110,848
2012-05-07 2012-05-03 11.643 266,143 -4,617 0.75% 3,098,571
2012-05-04 2012-05-02 11.279 270,760 -330 0.76% 3,053,815
2012-05-03 2012-04-30 11.036 271,090 -5,574 0.76% 2,991,783
2012-04-25 2012-04-23 9.035 276,664 -165 0.78% 2,499,679
2012-04-19 2012-04-17 8.914 276,829 +1,649 0.78% 2,467,597
2012-04-18 2012-04-16 9.035 275,180 +824 0.78% 2,486,271
2012-04-16 2012-04-12 9.338 274,356 -4,782 0.77% 2,562,008
2012-04-12 2012-04-10 9.399 279,138 -264 0.79% 2,623,590
2012-04-05 2012-04-02 9.520 279,402 -166 0.79% 2,659,956
2012-03-30 2012-03-28 10.127 279,568 -330 0.79% 2,831,061
2012-03-29 2012-03-27 10.187 279,898 +330 0.79% 2,851,375
2012-03-23 2012-03-21 10.369 279,568 -1,649 0.79% 2,898,870
2012-03-19 2012-03-15 10.915 281,217 -165 0.79% 3,069,441
2012-03-16 2012-03-14 10.915 281,382 -2,803 0.79% 3,071,242
2012-03-15 2012-03-13 10.915 284,185 -825 0.80% 3,101,836
2012-03-09 2012-03-07 10.794 285,010 -330 0.80% 3,076,276
2012-03-06 2012-03-02 11.400 285,340 -264 0.80% 3,252,863
2012-03-05 2012-03-01 11.036 285,604 -1,649 0.81% 3,151,962
2012-03-01 2012-02-28 11.461 287,253 +330 0.81% 3,292,089
2012-02-20 2012-02-16 10.915 286,923 -2 0.81% 3,131,721
2012-02-15 2012-02-13 11.582 286,925 +3,299 0.81% 3,323,127
2012-02-14 2012-02-10 11.400 283,626 -363 0.80% 3,233,323
2012-02-13 2012-02-09 12.188 283,989 -1,155 0.80% 3,461,329
2012-02-10 2012-02-08 12.431 285,144 +990 0.80% 3,544,568
2012-02-09 2012-02-07 11.461 284,154 +330 0.80% 3,256,573
2012-02-08 2012-02-06 11.885 283,824 -2,837 0.80% 3,373,265
2012-02-07 2012-02-03 10.430 286,661 -5,607 0.81% 2,989,801
2012-02-06 2012-02-02 9.156 292,268 +330 0.82% 2,676,107
2012-02-03 2012-02-01 9.156 291,938 +825 0.82% 2,673,085
2012-02-02 2012-01-31 9.096 291,113 -3 0.82% 2,647,879
2012-01-20 2012-01-18 9.338 291,116 +1,649 0.82% 2,718,517
2012-01-19 2012-01-17 9.399 289,467 -165 0.82% 2,720,671
2012-01-18 2012-01-16 9.217 289,632 -362 0.82% 2,669,533
2012-01-13 2012-01-11 9.399 289,994 +1,649 0.82% 2,725,624
2012-01-12 2012-01-10 9.399 288,345 -1,320 0.81% 2,710,125
2012-01-11 2012-01-09 9.460 289,665 -230 0.82% 2,740,097
2012-01-09 2012-01-05 9.581 289,895 -165 0.82% 2,777,430
2012-01-05 2012-01-03 9.823 290,060 -495 0.82% 2,849,365
2012-01-03 2011-12-29 9.823 290,555 -99 0.82% 2,854,228
2011-12-30 2011-12-28 9.884 290,654 -165 0.82% 2,872,825
2011-12-29 2011-12-23 9.520 290,819 -1,979 0.82% 2,768,648
2011-12-28 2011-12-22 9.520 292,798 -33 0.83% 2,787,488
2011-12-23 2011-12-21 9.641 292,831 -1,319 0.83% 2,823,316
2011-12-22 2011-12-20 9.460 294,150 +1,649 0.83% 2,782,523
2011-12-21 2011-12-19 9.460 292,501 -6,926 0.82% 2,766,924
2011-12-16 2011-12-14 9.945 299,427 -2,969 0.84% 2,977,694
2011-12-15 2011-12-13 10.066 302,396 +165 0.85% 3,043,893
2011-12-14 2011-12-12 9.702 302,231 +660 0.85% 2,932,272
2011-12-08 2011-12-06 10.430 301,571 -1,715 0.85% 3,145,309
2011-12-07 2011-12-05 10.915 303,286 -1,749 0.86% 3,310,321
2011-12-02 2011-11-30 10.915 305,035 -824 0.86% 3,329,411
2011-11-22 2011-11-18 11.218 305,859 -561 0.86% 3,431,138
2011-11-18 2011-11-16 11.643 306,420 -1,814 0.86% 3,567,497
2011-11-09 2011-11-07 12.370 308,234 -1,385 0.87% 3,812,905
2011-11-08 2011-11-04 12.673 309,619 -99 0.87% 3,923,911
2011-11-07 2011-11-03 12.431 309,718 +2,309 0.87% 3,850,043
2011-11-04 2011-11-02 12.552 307,409 +1,649 0.87% 3,858,621
2011-11-03 2011-11-01 12.795 305,760 -4,915 0.86% 3,912,086
2011-11-01 2011-10-28 11.582 310,675 -1,814 0.88% 3,598,197
2011-10-27 2011-10-25 11.521 312,489 -22,889 0.92% 3,600,258
2011-10-25 2011-10-21 12.128 335,378 -5,113 0.98% 4,067,334
2011-10-24 2011-10-20 11.400 340,491 -3,298 1.00% 3,881,582
2011-10-21 2011-10-19 11.461 343,789 -2,474 1.01% 3,940,025
2011-10-20 2011-10-18 11.157 346,263 -6,102 1.01% 3,863,395
2011-10-19 2011-10-17 12.006 352,365 +3,497 1.03% 4,230,612
2011-10-18 2011-10-14 11.643 348,868 +165 1.02% 4,061,698
2011-10-17 2011-10-13 13.401 348,703 -1,584 1.02% 4,672,972
2011-10-14 2011-10-12 11.218 350,287 -13,358 1.03% 3,929,533
2011-10-13 2011-10-11 8.550 363,645 -1,154 1.06% 3,109,152
2011-10-12 2011-10-10 7.883 364,799 +16,293 1.07% 2,875,691
2011-10-11 2011-10-07 6.913 348,506 +1,650 1.02% 2,409,131
2011-10-10 2011-10-06 6.428 346,856 +824 1.02% 2,229,463
2011-10-07 2011-10-04 6.428 346,032 +495 1.01% 2,224,167
2011-10-04 2011-09-30 6.610 345,537 -825 1.01% 2,283,843
2011-09-28 2011-09-26 6.185 346,362 -5,112 1.01% 2,142,277
2011-09-26 2011-09-22 6.367 351,474 -1,649 1.03% 2,237,833
2011-09-23 2011-09-21 6.488 353,123 -1,649 1.03% 2,291,158
2011-09-16 2011-09-14 6.852 354,772 +2,144 1.04% 2,430,933
2011-09-12 2011-09-08 6.973 352,628 -5,113 1.03% 2,459,008
2011-09-09 2011-09-07 6.973 357,741 +990 1.05% 2,494,663
2011-09-08 2011-09-06 6.852 356,751 -8,081 1.04% 2,444,493
2011-09-07 2011-09-05 6.731 364,832 -99 1.07% 2,455,620
2011-09-06 2011-09-02 7.216 364,931 -10,719 1.07% 2,633,316
2011-09-05 2011-09-01 7.155 375,650 +4,452 1.10% 2,687,885
2011-09-02 2011-08-31 6.913 371,198 -164 1.09% 2,565,995
2011-09-01 2011-08-30 6.610 371,362 +8,146 1.09% 2,454,535
2011-08-31 2011-08-29 6.610 363,216 -264 1.06% 2,400,693
2011-08-30 2011-08-26 7.277 363,480 +495 1.06% 2,644,886
2011-08-29 2011-08-25 7.519 362,985 -9,400 1.06% 2,729,327
2011-08-26 2011-08-24 7.883 372,385 +1,814 1.09% 2,935,491
2011-08-24 2011-08-22 9.096 370,571 +1,979 1.09% 3,370,606
2011-08-22 2011-08-18 9.702 368,592 +990 1.08% 3,576,112
2011-08-19 2011-08-17 10.551 367,602 +230 1.08% 3,878,576
2011-08-17 2011-08-15 10.187 367,372 -99 1.08% 3,742,489
2011-08-15 2011-08-11 9.945 367,471 -1,814 1.08% 3,654,367
2011-08-12 2011-08-10 10.248 369,285 +165 1.08% 3,784,370
2011-08-11 2011-08-09 9.641 369,120 +990 1.08% 3,558,852
2011-08-10 2011-08-08 10.915 368,130 +2,375 1.08% 4,018,084
2011-08-09 2011-08-05 12.128 365,755 +329 1.07% 4,435,734
2011-08-08 2011-08-04 13.340 365,426 +4,948 1.07% 4,874,919
2011-08-05 2011-08-03 13.219 360,478 -990 1.06% 4,765,193
2011-08-03 2011-08-01 13.340 361,468 +1,320 1.06% 4,822,117
2011-08-01 2011-07-28 13.280 360,148 +296 1.05% 4,782,669
2011-07-26 2011-07-22 13.765 359,852 +1,649 1.05% 4,953,304
2011-07-22 2011-07-20 13.825 358,203 +990 1.05% 4,952,327
2011-07-21 2011-07-19 13.644 357,213 +1,814 1.05% 4,873,658
2011-07-18 2011-07-14 14.068 355,399 -4,123 1.04% 4,999,763
2011-07-15 2011-07-13 13.947 359,522 -1,155 1.05% 5,014,164
2011-07-14 2011-07-12 13.340 360,677 -989 1.06% 4,811,565
2011-07-13 2011-07-11 13.462 361,666 -2 1.06% 4,868,620
2011-07-12 2011-07-08 13.583 361,668 +5,904 1.06% 4,912,509
2011-07-11 2011-07-07 13.340 355,764 -3,195,902 1.04% 4,746,024
2011-06-24 2011-06-22 16.372 3,551,666 +3,196,499 10.40% 58,148,849
2011-06-23 2011-06-21 16.372 355,167 -1,946 1.04% 5,814,891
2011-06-22 2011-06-20 16.372 357,113 -329 1.05% 5,846,752
2011-06-21 2011-06-17 16.372 357,442 +494 1.05% 5,852,138
2011-06-20 2011-06-16 16.979 356,948 +330 1.05% 6,060,497
2011-06-17 2011-06-15 18.191 356,618 -165 1.04% 6,487,386
2011-06-16 2011-06-14 18.191 356,783 -363 1.04% 6,490,388
2011-06-15 2011-06-13 18.191 357,146 -527 1.05% 6,496,991
2011-06-14 2011-06-10 18.798 357,673 +11,873 1.05% 6,723,464
2011-06-13 2011-06-09 18.798 345,800 +4,222 1.01% 6,500,278
2011-06-10 2011-06-08 20.617 341,578 +1,056 1.00% 7,042,292
2011-06-09 2011-06-07 21.830 340,522 -858 1.00% 7,433,493
2011-06-08 2011-06-03 21.830 341,380 +627 1.00% 7,452,223
2011-06-07 2011-06-02 21.830 340,753 -1,748 1.00% 7,438,535
2011-06-03 2011-06-01 22.436 342,501 +330 1.00% 7,684,380
2011-06-02 2011-05-31 22.436 342,171 -792 1.00% 7,676,976
2011-06-01 2011-05-30 22.436 342,963 +130 1.00% 7,694,745
2011-05-31 2011-05-27 22.436 342,833 +2,078 1.00% 7,691,828
2011-05-30 2011-05-26 22.436 340,755 +2,111 1.00% 7,645,206
2011-05-27 2011-05-25 23.649 338,644 -33 0.99% 8,008,538
2011-05-26 2011-05-24 24.255 338,677 -4,453 0.99% 8,214,685
2011-05-25 2011-05-23 24.255 343,130 -1,583 1.00% 8,322,694
2011-05-24 2011-05-20 24.862 344,713 +1,913 1.01% 8,570,117
2011-05-23 2011-05-19 25.468 342,800 +1,979 1.00% 8,730,424
2011-05-20 2011-05-18 26.074 340,821 -415 1.06% 8,886,690
2011-05-19 2011-05-17 27.287 341,236 +858 1.07% 9,311,349
2011-05-18 2011-05-16 29.106 340,378 -9,169 1.06% 9,907,132
2011-05-17 2011-05-13 31.532 349,547 -495 1.09% 11,021,842
2011-05-16 2011-05-12 31.532 350,042 -660 1.09% 11,037,450
2011-05-13 2011-05-11 32.138 350,702 +396 1.09% 11,270,920
2011-05-12 2011-05-09 32.745 350,306 -4,321 1.09% 11,470,612
2011-05-11 2011-05-06 32.745 354,627 -329 1.11% 11,612,101
2011-05-06 2011-05-04 32.138 354,956 -3,266 1.11% 11,407,635
2011-05-05 2011-05-03 31.532 358,222 +1,550 1.12% 11,295,380
2011-05-04 2011-04-29 31.532 356,672 +330 1.11% 11,246,506
2011-05-03 2011-04-28 32.138 356,342 -6,299 1.11% 11,452,179
2011-04-29 2011-04-27 32.138 362,641 +2,143 1.13% 11,654,617
2011-04-28 2011-04-26 32.745 360,498 -164 1.13% 11,804,344
2011-04-27 2011-04-21 33.957 360,662 +2,374 1.13% 12,247,111
2011-04-26 2011-04-20 34.564 358,288 +825 1.12% 12,383,755
2011-04-21 2011-04-19 35.170 357,463 -2,243 1.12% 12,571,999
2011-04-20 2011-04-18 36.383 359,706 +165 1.12% 13,087,123
2011-04-19 2011-04-15 36.383 359,541 +2,078 1.12% 13,081,120
2011-04-18 2011-04-14 35.776 357,463 -990 1.12% 12,788,757
2011-04-15 2011-04-13 36.383 358,453 +3,859 1.12% 13,041,535
2011-04-14 2011-04-12 35.776 354,594 +462 1.11% 12,686,115
2011-04-13 2011-04-11 36.989 354,132 -9,895 1.11% 13,099,064
2011-04-12 2011-04-08 35.170 364,027 +12,586 1.14% 12,802,855
2011-04-11 2011-04-07 29.106 351,441 +2,474 1.10% 10,229,135
2011-04-08 2011-04-06 28.500 348,967 +660 1.09% 9,945,519
2011-04-07 2011-04-04 29.106 348,307 +4,419 1.09% 10,137,916
2011-04-06 2011-04-01 29.106 343,888 -296 1.07% 10,009,295
2011-04-01 2011-03-30 28.500 344,184 +659 1.07% 9,809,204
2011-03-31 2011-03-29 27.894 343,525 +858 1.07% 9,582,116
2011-03-30 2011-03-28 30.319 342,667 -264 1.07% 10,389,330
2011-03-29 2011-03-25 31.532 342,931 +6,728 1.07% 10,813,227
2011-03-28 2011-03-24 30.319 336,203 +2,276 1.05% 10,193,348
2011-03-24 2011-03-22 29.713 333,927 -165 1.04% 9,921,855
2011-03-23 2011-03-21 28.500 334,092 -6,728 1.04% 9,521,583
2011-03-22 2011-03-18 28.500 340,820 -4,288 1.06% 9,713,331
2011-03-21 2011-03-17 27.287 345,108 +2,573 1.08% 9,417,005
2011-03-18 2011-03-16 27.894 342,535 +1,154 1.07% 9,554,501
2011-03-17 2011-03-15 28.500 341,381 +4,189 1.07% 9,729,319
2011-03-16 2011-03-14 29.713 337,192 -330 1.05% 10,018,866
2011-03-15 2011-03-11 30.319 337,522 +3,463 1.05% 10,233,338
2011-03-14 2011-03-10 31.532 334,059 +330 1.04% 10,533,477
2011-03-11 2011-03-09 29.713 333,729 -2,605 1.04% 9,915,972
2011-03-10 2011-03-08 30.925 336,334 +4,749 1.05% 10,401,266
2011-03-09 2011-03-07 30.319 331,585 -5,970 1.03% 10,053,334
2011-03-08 2011-03-04 29.106 337,555 +990 1.05% 9,824,965
2011-03-07 2011-03-03 29.713 336,565 -1,847 1.05% 10,000,237
2011-03-04 2011-03-02 26.681 338,412 +2,308 1.06% 9,029,084
2011-03-03 2011-03-01 27.894 336,104 -1,121 1.05% 9,375,118
2011-03-02 2011-02-28 26.074 337,225 +5,112 1.05% 8,792,927
2011-03-01 2011-02-25 27.894 332,113 -132 1.04% 9,263,795
2011-02-28 2011-02-24 28.500 332,245 -5,871 1.04% 9,468,944
2011-02-24 2011-02-22 29.713 338,116 +330 1.06% 10,046,321
2011-02-23 2011-02-21 30.319 337,786 +3,958 1.05% 10,241,343
2011-02-22 2011-02-18 30.925 333,828 -1,649 1.04% 10,323,767
2011-02-18 2011-02-16 30.319 335,477 +627 1.05% 10,171,336
2011-02-17 2011-02-15 30.925 334,850 -429 1.05% 10,355,372
2011-02-16 2011-02-14 31.532 335,279 -990 1.05% 10,571,946
2011-02-15 2011-02-11 29.713 336,269 +1,551 1.05% 9,991,442
2011-02-14 2011-02-10 30.925 334,718 +494 1.04% 10,351,290
2011-02-11 2011-02-09 31.532 334,224 -296 1.04% 10,538,680
2011-02-10 2011-02-08 31.532 334,520 -363 1.04% 10,548,013
2011-02-09 2011-02-07 32.138 334,883 -2,771 1.05% 10,762,526
2011-02-01 2011-01-28 32.138 337,654 +1,385 1.05% 10,851,581
2011-01-31 2011-01-27 32.138 336,269 +165 1.05% 10,807,070
2011-01-28 2011-01-26 32.745 336,104 +759 1.05% 11,005,574
2011-01-27 2011-01-25 32.745 335,345 +165 1.05% 10,980,721
2011-01-26 2011-01-24 33.351 335,180 +4,321 1.05% 11,178,564
2011-01-25 2011-01-21 35.170 330,859 -5,113 1.03% 11,636,334
2011-01-24 2011-01-20 36.383 335,972 -956 1.05% 12,223,613
2011-01-21 2011-01-19 35.170 336,928 +3,661 1.05% 11,849,781
2011-01-20 2011-01-18 31.532 333,267 -2,804 1.04% 10,508,504
2011-01-19 2011-01-17 31.532 336,071 -7,915 1.05% 10,596,919
2011-01-18 2011-01-14 32.745 343,986 -5,542 1.07% 11,263,666
2011-01-17 2011-01-13 33.957 349,528 +9,235 1.09% 11,869,030
2011-01-14 2011-01-12 35.776 340,293 +626 1.06% 12,174,476
2011-01-13 2011-01-11 36.383 339,667 -1,319 1.06% 12,358,047
2011-01-12 2011-01-10 36.989 340,986 +3,925 1.06% 12,612,803
2011-01-11 2011-01-07 37.596 337,061 -2,144 1.05% 12,672,008
2011-01-10 2011-01-06 36.989 339,205 +1,550 1.06% 12,546,926
2011-01-07 2011-01-05 38.202 337,655 -989 1.05% 12,899,087
2011-01-06 2011-01-04 38.202 338,644 -660 1.06% 12,936,869
2011-01-05 2011-01-03 38.202 339,304 +3,529 1.06% 12,962,082
2011-01-04 2010-12-31 37.596 335,775 -2,902 1.05% 12,623,660
2011-01-03 2010-12-29 36.383 338,677 -5,409 1.06% 12,322,028
2010-12-30 2010-12-28 38.202 344,086 -495 1.13% 13,144,764
2010-12-29 2010-12-24 41.234 344,581 -5,211 1.13% 14,208,410
2010-12-23 2010-12-21 45.479 349,792 +1,055 1.14% 15,908,029
2010-12-14 2010-12-10 44.266 348,737 +2,474 1.14% 15,437,115
2010-12-03 2010-12-01 44.266 346,263 +1,880 1.13% 15,327,601
2010-12-01 2010-11-29 43.659 344,383 +2,902 1.13% 15,035,554
2010-11-30 2010-11-26 43.659 341,481 +1,221 1.12% 14,908,855
2010-11-29 2010-11-25 44.872 340,260 -231 1.11% 15,268,201
2010-11-26 2010-11-24 43.053 340,491 +3,595 1.11% 14,659,165
2010-11-25 2010-11-23 43.659 336,896 +2,375 1.10% 14,708,676
2010-11-24 2010-11-22 44.872 334,521 -3,859 1.09% 15,010,679
2010-11-23 2010-11-19 46.085 338,380 -10,588 1.11% 15,594,215
2010-11-22 2010-11-18 46.691 348,968 -1,055 1.14% 16,293,770
2010-11-19 2010-11-17 45.479 350,023 +1,451 1.15% 15,918,535
2010-11-18 2010-11-16 47.298 348,572 +2,837 1.14% 16,486,647
2010-11-17 2010-11-15 47.904 345,735 +4,782 1.13% 16,562,111
2010-11-16 2010-11-12 48.510 340,953 +957 1.12% 16,539,781
2010-11-15 2010-11-11 49.117 339,996 +2,242 1.11% 16,699,523
2010-11-12 2010-11-10 49.117 337,754 +1,353 1.11% 16,589,403
2010-11-11 2010-11-09 49.117 336,401 +527 1.10% 16,522,948
2010-11-10 2010-11-08 49.723 335,874 +2,540 1.10% 16,700,731
2010-11-09 2010-11-05 50.330 333,334 -2,540 1.09% 16,776,561
2010-11-08 2010-11-04 49.117 335,874 -1,319 1.10% 16,497,064
2010-11-05 2010-11-03 48.510 337,193 +627 1.10% 16,357,381
2010-11-04 2010-11-02 49.117 336,566 +2,276 1.10% 16,531,052
2010-11-03 2010-11-01 48.510 334,290 -99 1.09% 16,216,556
2010-11-02 2010-10-29 48.510 334,389 -2,177 1.09% 16,221,358
2010-11-01 2010-10-28 49.117 336,566 -2,309 1.10% 16,531,052
2010-10-29 2010-10-27 49.117 338,875 +1,649 1.11% 16,644,463
2010-10-28 2010-10-26 49.723 337,226 -132 1.10% 16,767,957
2010-10-27 2010-10-25 50.330 337,358 +627 1.34% 16,979,088
2010-10-26 2010-10-22 48.510 336,731 +693 1.34% 16,334,970
2010-10-25 2010-10-21 48.510 336,038 +395 1.34% 16,301,352
2010-10-22 2010-10-20 48.510 335,643 +4,750 1.34% 16,282,190
2010-10-21 2010-10-19 49.117 330,893 +1,451 1.32% 16,252,413
2010-10-20 2010-10-18 49.117 329,442 +5,640 1.31% 16,181,144
2010-10-19 2010-10-15 49.117 323,802 +2,078 1.29% 15,904,125
2010-10-18 2010-10-14 50.330 321,724 -1,319 1.28% 16,192,235
2010-10-15 2010-10-13 48.510 323,043 +4,221 1.29% 15,670,959
2010-10-14 2010-10-12 49.723 318,822 +363 1.27% 15,852,851
2010-10-13 2010-10-11 50.330 318,459 -2,309 1.27% 16,027,909
2010-10-12 2010-10-08 50.936 320,768 +4,222 1.28% 16,338,627
2010-10-11 2010-10-07 50.330 316,546 +2,936 1.26% 15,931,628
2010-10-08 2010-10-06 50.330 313,610 +2,308 1.25% 15,783,861
2010-10-07 2010-10-05 50.330 311,302 +3,530 1.24% 15,667,700
2010-10-06 2010-10-04 50.936 307,772 -165 1.22% 15,676,664
2010-10-05 2010-09-30 50.936 307,937 -33 1.23% 15,685,068
2010-10-04 2010-09-29 50.936 307,970 +428 1.23% 15,686,749
2010-09-30 2010-09-28 51.542 307,542 +4,849 1.22% 15,851,436
2010-09-29 2010-09-27 52.755 302,693 +3,496 1.22% 15,968,601
2010-09-28 2010-09-24 52.755 299,197 -824 1.20% 15,784,169
2010-09-27 2010-09-22 52.755 300,021 +2,572 1.20% 15,827,640
2010-09-24 2010-09-21 54.574 297,449 +3,925 1.19% 16,233,055
2010-09-22 2010-09-20 57.000 293,524 -5,277 1.18% 16,730,800
2010-09-21 2010-09-17 53.361 298,801 +3,430 1.20% 15,944,465
2010-09-20 2010-09-16 52.149 295,371 +660 1.19% 15,403,221
2010-09-17 2010-09-15 52.755 294,711 -1,320 1.18% 15,547,510
2010-09-16 2010-09-14 53.361 296,031 -263 1.19% 15,796,654
2010-09-15 2010-09-13 51.542 296,294 -4,090 1.19% 15,271,687
2010-09-14 2010-09-10 50.330 300,384 +1,946 1.21% 15,118,202
2010-09-13 2010-09-09 50.936 298,438 -726 1.20% 15,201,227
2010-09-10 2010-09-08 50.330 299,164 -3,595 1.20% 15,056,800
2010-09-09 2010-09-07 51.542 302,759 +6,465 1.22% 15,604,909
2010-09-08 2010-09-06 51.542 296,294 +4,353 1.19% 15,271,687
2010-09-07 2010-09-03 50.936 291,941 +5,574 1.17% 14,870,296
2010-09-06 2010-09-02 52.755 286,367 +1,122 1.15% 15,107,321
2010-09-03 2010-09-01 53.361 285,245 -5,475 1.15% 15,221,097
2010-09-02 2010-08-31 47.298 290,720 +2,078 1.17% 13,750,382
2010-09-01 2010-08-30 48.510 288,642 -1,913 1.16% 14,002,151
2010-08-31 2010-08-27 49.723 290,555 +4,947 1.17% 14,447,325
2010-08-30 2010-08-26 49.723 285,608 +7,619 1.15% 14,201,345
2010-08-27 2010-08-25 51.542 277,989 -1,814 1.11% 14,328,205
2010-08-26 2010-08-24 52.149 279,803 +1,748 1.12% 14,591,370
2010-08-25 2010-08-23 53.361 278,055 +3,991 1.11% 14,837,428
2010-08-24 2010-08-20 55.787 274,064 +2,111 1.10% 15,289,211
2010-08-23 2010-08-19 57.000 271,953 -495 1.09% 15,501,258
2010-08-20 2010-08-18 57.000 272,448 +8,114 1.09% 15,529,473
2010-08-19 2010-08-17 58.213 264,334 -1,649 1.06% 15,387,551
2010-08-18 2010-08-16 58.819 265,983 +11,873 1.06% 15,644,830
2010-08-17 2010-08-13 57.000 254,110 +3,430 1.02% 14,484,211
2010-08-16 2010-08-12 58.213 250,680 +8,543 1.00% 14,592,717
2010-08-13 2010-08-11 60.638 242,137 -99 0.97% 14,682,716
2010-08-12 2010-08-10 60.638 242,236 +1,286 0.97% 14,688,719
2010-08-11 2010-08-09 61.851 240,950 -264 0.96% 14,902,953
2010-08-10 2010-08-06 60.032 241,214 +99 0.96% 14,480,480
2010-08-09 2010-08-05 61.244 241,115 -1,121 0.96% 14,766,951
2010-08-06 2010-08-04 58.213 242,236 +3,298 0.97% 14,101,170
2010-08-05 2010-08-03 59.425 238,938 -2,243 0.96% 14,198,960
2010-08-04 2010-08-02 60.638 241,181 +396 1.33% 14,624,746
2010-08-03 2010-07-30 63.670 240,785 -2,506 1.33% 15,330,770
2010-08-02 2010-07-29 63.064 243,291 -5,245 1.34% 15,342,800
2010-07-30 2010-07-28 56.393 248,536 -3,760 1.37% 14,015,787
2010-07-29 2010-07-27 53.361 252,296 -659 1.39% 13,462,889
2010-07-28 2010-07-26 53.361 252,955 -1,353 1.39% 13,498,055
2010-07-27 2010-07-23 53.361 254,308 +2,573 1.40% 13,570,253
2010-07-26 2010-07-22 50.936 251,735 +1,286 1.39% 12,822,365
2010-07-23 2010-07-21 50.936 250,449 +990 1.38% 12,756,861
2010-07-22 2010-07-20 50.330 249,459 +3,463 1.37% 12,555,168
2010-07-21 2010-07-19 48.510 245,996 +3,232 1.35% 11,933,375
2010-07-20 2010-07-16 52.149 242,764 +1,320 1.34% 12,659,833
2010-07-19 2010-07-15 52.755 241,444 -1,452 1.33% 12,737,404
2010-07-16 2010-07-14 52.149 242,896 +1,781 1.34% 12,666,717
2010-07-15 2010-07-13 53.361 241,115 +5,344 1.33% 12,866,255
2010-07-14 2010-07-12 56.393 235,771 +2,061 1.30% 13,295,926
2010-07-13 2010-07-09 58.213 233,710 +2,408 1.29% 13,604,850
2010-07-12 2010-07-08 57.606 231,302 +1,451 1.27% 13,324,418
2010-07-09 2010-07-07 58.819 229,851 +923 1.27% 13,519,585
2010-07-08 2010-07-06 60.638 228,928 +1,518 1.26% 13,881,748
2010-07-07 2010-07-05 58.213 227,410 +2,374 1.25% 13,238,112
2010-07-06 2010-07-02 61.244 225,036 -66 1.24% 13,782,202
2010-07-05 2010-06-30 63.064 225,102 +825 1.24% 14,195,737
2010-07-02 2010-06-29 63.670 224,277 +2,837 1.23% 14,279,706
2010-06-30 2010-06-28 66.095 221,440 -4,222 1.22% 14,636,182
2010-06-29 2010-06-25 67.915 225,662 +2,342 1.24% 15,325,749
2010-06-28 2010-06-24 68.521 223,320 +6,134 1.23% 15,302,110
2010-06-25 2010-06-23 67.915 217,186 +1,287 1.20% 14,750,104
2010-06-24 2010-06-22 69.127 215,899 +2,012 1.19% 14,924,532
2010-06-23 2010-06-21 70.340 213,887 +560 1.18% 15,044,842
2010-06-22 2010-06-18 68.521 213,327 +726 1.17% 14,617,379
2010-06-21 2010-06-17 69.734 212,601 -396 1.17% 14,825,467
2010-06-18 2010-06-15 72.159 212,997 +66 1.17% 15,369,711
2010-06-17 2010-06-14 73.978 212,931 +5,013 1.17% 15,752,300
2010-06-15 2010-06-11 67.308 207,918 +825 1.14% 13,994,594
2010-06-14 2010-06-10 66.702 207,093 -3,034 1.14% 13,813,488
2010-06-11 2010-06-09 67.915 210,127 +8,410 1.15% 14,270,695
2010-06-10 2010-06-08 69.734 201,717 -1,847 1.11% 14,066,485
2010-06-09 2010-06-07 67.915 203,564 +4,882 1.12% 13,824,971
2010-06-08 2010-06-04 72.159 198,682 -1,155 1.09% 14,336,751
2010-06-07 2010-06-03 72.766 199,837 +4,057 1.10% 14,541,272
2010-06-04 2010-06-02 72.159 195,780 -2,375 1.08% 14,127,344
2010-06-03 2010-06-01 74.585 198,155 +1,583 1.09% 14,779,352
2010-06-02 2010-05-31 77.010 196,572 +198 1.08% 15,138,074
2010-06-01 2010-05-28 80.042 196,374 +4,354 1.08% 15,718,213
2010-05-31 2010-05-27 75.798 192,020 +7,685 1.06% 14,554,649
2010-05-28 2010-05-26 71.553 184,335 +1,880 1.01% 13,189,704
2010-05-27 2010-05-25 69.734 182,455 +264 1.00% 12,723,273
2010-05-26 2010-05-24 67.308 182,191 +3,958 1.00% 12,262,955
2010-05-25 2010-05-20 64.883 178,233 +396 0.98% 11,564,241
2010-05-24 2010-05-19 70.947 177,837 +4,650 0.98% 12,616,917
2010-05-20 2010-05-18 78.223 173,187 +3,628 0.95% 13,547,222
2010-05-19 2010-05-17 80.649 169,559 +2,573 0.93% 13,674,698
2010-05-18 2010-05-14 88.532 166,986 +2,506 0.92% 14,783,530
2010-05-17 2010-05-13 91.563 164,480 +2,837 0.90% 15,060,358
2010-05-14 2010-05-12 91.563 161,643 -99 0.89% 14,800,592
2010-05-13 2010-05-11 93.383 161,742 +1,649 0.89% 15,103,889
2010-05-12 2010-05-10 94.595 160,093 -165 0.88% 15,144,055
2010-05-11 2010-05-07 91.563 160,258 +2,408 0.88% 14,673,777
2010-05-10 2010-05-06 93.989 157,850 +5,013 0.87% 14,836,161
2010-05-07 2010-05-05 96.415 152,837 +2,474 0.84% 14,735,703
2010-05-06 2010-05-04 102.478 150,363 -6,893 0.83% 15,408,946
2010-05-05 2010-05-03 95.808 157,256 +824 0.86% 15,066,402
2010-05-04 2010-04-30 99.446 156,432 +9,565 0.86% 15,556,600
2010-05-03 2010-04-29 98.840 146,867 +4,420 0.81% 14,516,338
2010-04-30 2010-04-28 101.266 142,447 -1,814 0.78% 14,424,973
2010-04-29 2010-04-27 102.478 144,261 +5,475 0.79% 14,783,623
2010-04-28 2010-04-26 106.117 138,786 +12,335 0.76% 14,727,497
2010-04-27 2010-04-23 108.542 126,451 -3,100 0.69% 13,725,259
2010-04-26 2010-04-22 111.574 129,551 -12,896 0.81% 14,454,525
2010-04-23 2010-04-21 103.691 142,447 +17,942 0.90% 14,770,482
2010-04-22 2010-04-20 110.968 124,505 +726 0.78% 13,816,026
2010-04-21 2010-04-19 111.574 123,779 +4,585 0.78% 13,810,520
2010-04-20 2010-04-16 112.787 119,194 +12,698 0.88% 13,443,507
2010-04-16 2010-04-14 130.372 106,496 +7,982 0.81% 13,884,077
2010-04-15 2010-04-13 136.436 98,514 +1,055 0.75% 13,440,818
2010-04-14 2010-04-12 101.266 97,459 -198 0.74% 9,869,239
2010-04-13 2010-04-09 100.659 97,657 +3,265 0.75% 9,830,072
2010-04-09 2010-04-07 93.989 94,392 +792 0.72% 8,871,808
2010-04-08 2010-04-01 93.989 93,600 -2,540 0.72% 8,797,369
2010-04-07 2010-03-31 93.989 96,140 +1,584 0.73% 9,036,101
2010-04-01 2010-03-30 93.989 94,556 +2,077 0.72% 8,887,222
2010-03-31 2010-03-29 94.595 92,479 +1,979 0.71% 8,748,084
2010-03-29 2010-03-25 93.989 90,500 +2,078 0.69% 8,506,003
2010-03-26 2010-03-24 97.021 88,422 +132 0.68% 8,578,781
2010-03-25 2010-03-23 98.234 88,290 -725 0.67% 8,673,049
2010-03-24 2010-03-22 101.872 89,015 -924 0.68% 9,068,130
2010-03-23 2010-03-19 97.627 89,939 +231 0.69% 8,780,499
2010-03-22 2010-03-18 93.989 89,708 +495 0.69% 8,431,564
2010-03-19 2010-03-17 95.202 89,213 +264 0.68% 8,493,233
2010-03-18 2010-03-16 95.808 88,949 +1,220 0.68% 8,522,037
2010-03-17 2010-03-15 98.234 87,729 +495 0.67% 8,617,939
2010-03-16 2010-03-12 101.872 87,234 -3,496 0.67% 8,886,696
2010-03-15 2010-03-11 106.723 90,730 +4,650 0.69% 9,682,975
2010-03-12 2010-03-10 104.904 86,080 -132 0.66% 9,030,122
2010-03-11 2010-03-09 109.755 86,212 -857 0.66% 9,462,187
2010-03-10 2010-03-08 103.085 87,069 +362 0.67% 8,975,481
2010-03-09 2010-03-05 102.478 86,707 +363 0.66% 8,885,587
2010-03-08 2010-03-04 102.478 86,344 -231 0.66% 8,848,387
2010-03-05 2010-03-03 103.691 86,575 +990 0.66% 8,977,054
2010-03-04 2010-03-02 102.478 85,585 +1,052 0.65% 8,770,606
2010-03-03 2010-03-01 102.478 84,533 -495 0.65% 8,662,799
2010-03-01 2010-02-25 98.840 85,028 -297 0.65% 8,404,170
2010-02-26 2010-02-24 97.627 85,325 +858 0.65% 8,330,046
2010-02-25 2010-02-23 99.446 84,467 -330 0.65% 8,399,940
2010-02-24 2010-02-22 100.053 84,797 +33 0.65% 8,484,176
2010-02-23 2010-02-19 99.446 84,764 -33 0.65% 8,429,475
2010-02-22 2010-02-18 103.085 84,797 +429 0.65% 8,741,272
2010-02-19 2010-02-17 101.872 84,368 +1,649 0.64% 8,594,731
2010-02-18 2010-02-12 101.872 82,719 -561 0.63% 8,426,744
2010-02-17 2010-02-11 100.053 83,280 -198 0.64% 8,332,396
2010-02-12 2010-02-10 92.776 83,478 -3,232 0.66% 7,744,773
2010-02-11 2010-02-09 92.776 86,710 +990 0.68% 8,044,626
2010-02-10 2010-02-08 93.989 85,720 -33 0.68% 8,056,735
2010-02-09 2010-02-05 96.415 85,753 -1,221 0.68% 8,267,833
2010-02-08 2010-02-04 98.234 86,974 +1,353 0.69% 8,543,773
2010-02-04 2010-02-02 100.053 85,621 +329 0.67% 8,566,620
2010-02-03 2010-02-01 101.266 85,292 +594 0.67% 8,637,141
2010-02-02 2010-01-29 101.266 84,698 +198 0.67% 8,576,989
2010-02-01 2010-01-28 103.085 84,500 +231 0.67% 8,710,656
2010-01-29 2010-01-27 103.085 84,269 +297 0.66% 8,686,844
2010-01-28 2010-01-26 109.148 83,972 -330 0.66% 9,165,417
2010-01-27 2010-01-25 111.574 84,302 +2,011 0.66% 9,405,913
2010-01-26 2010-01-22 113.393 82,291 -791 0.65% 9,331,236
2010-01-25 2010-01-21 116.425 83,082 +527 0.65% 9,672,827
2010-01-22 2010-01-20 113.393 82,555 -231 0.65% 9,361,172
2010-01-21 2010-01-19 110.968 82,786 -329 0.65% 9,186,567
2010-01-20 2010-01-18 109.755 83,115 +66 0.66% 9,122,276
2010-01-19 2010-01-15 112.180 83,049 +362 0.65% 9,316,470
2010-01-18 2010-01-14 111.574 82,687 +594 0.65% 9,225,721
2010-01-15 2010-01-13 114.000 82,093 +429 0.65% 9,358,564
2010-01-14 2010-01-12 112.787 81,664 -264 0.64% 9,210,619
2010-01-12 2010-01-08 113.393 81,928 +363 0.65% 9,290,075
2010-01-11 2010-01-07 114.000 81,565 +1,649 0.64% 9,298,372
2010-01-08 2010-01-06 119.457 79,916 +857 0.63% 9,546,523
2010-01-07 2010-01-05 121.882 79,059 +1,353 0.62% 9,635,907
2010-01-06 2010-01-04 115.212 77,706 -165 0.61% 8,952,687
2010-01-05 2009-12-31 114.606 77,871 +66 0.61% 8,924,478
2010-01-04 2009-12-29 112.787 77,805 -297 0.61% 8,775,375
2009-12-30 2009-12-28 116.425 78,102 +989 0.62% 9,093,030
2009-12-29 2009-12-24 112.180 77,113 -725 0.61% 8,650,567
2009-12-28 2009-12-22 101.872 77,838 +560 0.61% 7,929,507
2009-12-23 2009-12-21 101.872 77,278 +495 0.61% 7,872,459
2009-12-22 2009-12-18 102.478 76,783 -1,055 0.61% 7,868,592
2009-12-21 2009-12-17 109.755 77,838 -165 0.61% 8,543,100
2009-12-18 2009-12-16 114.000 78,003 +461 0.61% 8,892,306
2009-12-17 2009-12-15 114.000 77,542 +198 0.61% 8,839,752
2009-12-16 2009-12-14 121.276 77,344 +784 0.66% 9,379,979
2009-12-15 2009-12-11 129.159 76,560 -693 0.65% 9,888,417
2009-12-14 2009-12-10 128.553 77,253 +660 0.66% 9,931,079
2009-12-11 2009-12-09 132.191 76,593 -1,419 0.65% 10,124,902
2009-12-10 2009-12-08 133.404 78,012 +1,320 0.66% 10,407,091
2009-12-09 2009-12-07 143.106 76,692 +296 0.65% 10,975,070
2009-12-08 2009-12-04 144.925 76,396 +3,200 0.65% 11,071,686
2009-12-04 2009-12-02 139.468 73,196 +1,946 0.64% 10,208,465
2009-12-03 2009-12-01 141.893 71,250 +1,022 0.62% 10,109,879
2009-12-02 2009-11-30 138.255 70,228 -264 0.61% 9,709,355
2009-12-01 2009-11-27 137.042 70,492 +1,023 0.61% 9,660,365
2009-11-30 2009-11-26 149.170 69,469 -165 0.61% 10,362,664
2009-11-27 2009-11-25 151.595 69,634 +3,100 0.61% 10,556,175
2009-11-26 2009-11-24 157.659 66,534 +66 0.58% 10,489,680
2009-11-25 2009-11-23 146.744 66,468 -264 0.58% 9,753,786
2009-11-24 2009-11-20 150.382 66,732 -66 0.58% 10,035,316
2009-11-23 2009-11-19 150.989 66,798 +165 0.58% 10,085,747
2009-11-20 2009-11-18 151.595 66,633 -1,319 0.58% 10,101,238
2009-11-19 2009-11-17 154.627 67,952 +264 0.59% 10,507,216
2009-11-17 2009-11-13 157.659 67,688 -165 0.69% 10,671,618
2009-11-16 2009-11-12 160.691 67,853 +429 0.69% 10,903,355
2009-11-13 2009-11-11 160.691 67,424 -495 0.69% 10,834,419
2009-11-12 2009-11-10 151.595 67,919 +99 0.69% 10,296,190
2009-11-11 2009-11-09 154.627 67,820 -495 0.69% 10,486,805
2009-11-10 2009-11-06 154.627 68,315 -33 0.70% 10,563,346
2009-11-09 2009-11-05 147.957 68,348 -758 0.70% 10,112,555
2009-11-06 2009-11-04 148.563 69,106 -198 0.70% 10,266,610
2009-11-05 2009-11-03 147.957 69,304 -1,287 0.71% 10,254,001
2009-11-04 2009-11-02 149.170 70,591 +561 0.72% 10,530,032
2009-11-03 2009-10-30 150.382 70,030 +132 0.71% 10,531,277
2009-11-02 2009-10-29 150.382 69,898 -792 0.86% 10,511,427
2009-10-30 2009-10-28 151.595 70,690 -329 0.87% 10,716,260
2009-10-29 2009-10-27 143.712 71,019 -231 0.87% 10,206,296
2009-10-28 2009-10-23 144.319 71,250 +363 0.87% 10,282,698
2009-10-27 2009-10-22 143.106 70,887 +1,550 0.87% 10,144,341
2009-10-23 2009-10-21 144.925 69,337 +593 0.85% 10,048,661
2009-10-22 2009-10-20 144.319 68,744 +363 1.01% 9,921,035
2009-10-21 2009-10-19 145.531 68,381 +231 1.00% 9,951,578
2009-10-20 2009-10-16 143.712 68,150 +858 1.00% 9,793,985
2009-10-19 2009-10-15 142.499 67,292 +5,508 0.99% 9,589,071
2009-10-14 2009-10-12 169.787 61,784 +1,154 0.91% 10,490,092
2009-10-12 2009-10-08 172.818 60,630 +1,517 0.89% 10,477,983
2009-10-07 2009-10-05 169.787 59,113 -99 0.87% 10,036,592
2009-10-06 2009-10-02 169.787 59,212 +99 0.87% 10,053,401
2009-09-29 2009-09-25 178.882 59,113 -560 0.87% 10,574,267
2009-09-28 2009-09-24 172.818 59,673 +263 0.88% 10,312,595
2009-09-25 2009-09-23 178.882 59,410 -98 0.87% 10,627,395
2009-09-23 2009-09-21 178.882 59,508 -66 0.87% 10,644,925
2009-09-21 2009-09-17 181.914 59,574 +164 0.87% 10,837,354
2009-09-18 2009-09-16 178.882 59,410 +165 0.87% 10,627,395
2009-09-16 2009-09-14 175.850 59,245 -692 0.87% 10,418,254
2009-09-15 2009-09-11 178.882 59,937 -330 0.88% 10,721,666
2009-09-14 2009-09-10 175.850 60,267 +857 0.88% 10,597,973
2009-09-11 2009-09-09 175.850 59,410 +429 0.87% 10,447,269
2009-09-10 2009-09-08 181.914 58,981 +66 0.87% 10,729,479
2009-09-09 2009-09-07 181.914 58,915 -99 0.86% 10,717,473
2009-09-04 2009-09-02 166.755 59,014 -165 0.87% 9,840,859
2009-09-02 2009-08-31 169.787 59,179 +33 0.87% 10,047,798
2009-09-01 2009-08-28 172.818 59,146 +759 0.87% 10,221,520
2009-08-31 2009-08-27 178.882 58,387 -495 0.86% 10,444,398
2009-08-28 2009-08-26 178.882 58,882 +1,287 0.86% 10,532,945
2009-08-21 2009-08-19 172.818 57,595 +329 0.85% 9,953,479
2009-08-20 2009-08-18 175.850 57,266 +560 0.84% 10,070,246
2009-08-19 2009-08-17 191.010 56,706 +1,155 0.83% 10,831,405
2009-08-18 2009-08-14 203.137 55,551 -594 0.82% 11,284,490
2009-08-17 2009-08-13 187.978 56,145 +890 0.82% 10,554,023
2009-08-14 2009-08-12 194.042 55,255 -362 0.81% 10,721,778
2009-08-13 2009-08-11 191.010 55,617 +395 0.82% 10,623,396
2009-08-12 2009-08-10 184.946 55,222 -989 0.81% 10,213,091
2009-08-11 2009-08-07 187.978 56,211 -264 0.83% 10,566,429
2009-08-10 2009-08-06 175.850 56,475 +132 0.83% 9,931,149
2009-08-07 2009-08-05 184.946 56,343 -594 0.83% 10,420,416
2009-08-06 2009-08-04 166.755 56,937 -692 0.84% 9,494,509
2009-08-05 2009-08-03 169.787 57,629 +2,539 0.85% 9,784,629
2009-08-04 2009-07-31 151.595 55,090 +792 0.81% 8,351,376
2009-08-03 2009-07-30 163.723 54,298 -363 0.80% 8,889,817
2009-07-30 2009-07-28 181.914 54,661 -3,727 0.80% 9,943,610
2009-07-29 2009-07-27 132.797 58,388 -330 0.86% 7,753,771
2009-07-28 2009-07-24 124.308 58,718 +924 0.86% 7,299,118
2009-07-27 2009-07-23 121.276 57,794 +956 0.85% 7,009,031
2009-07-23 2009-07-21 121.276 56,838 -3,166 0.83% 6,893,091
2009-07-22 2009-07-20 117.638 60,004 -297 0.88% 7,058,740
2009-07-21 2009-07-17 110.968 60,301 +99 0.89% 6,691,459
2009-07-20 2009-07-16 112.180 60,202 -198 0.88% 6,753,484
2009-07-17 2009-07-15 116.425 60,400 -363 0.89% 7,032,074
2009-07-16 2009-07-14 106.723 60,763 +231 0.89% 6,484,808
2009-07-14 2009-07-10 106.723 60,532 +99 0.89% 6,460,155
2009-07-13 2009-07-09 107.329 60,433 +1,649 0.89% 6,486,235
2009-07-10 2009-07-08 108.542 58,784 -2,407 0.86% 6,380,540
2009-07-09 2009-07-07 104.904 61,191 +66 0.90% 6,419,170
2009-07-08 2009-07-06 104.904 61,125 +461 0.90% 6,412,247
2009-07-07 2009-07-03 102.478 60,664 -494 0.89% 6,216,744
2009-07-06 2009-07-02 101.872 61,158 +3,760 0.90% 6,230,283
2009-07-03 2009-06-30 107.329 57,398 -264 0.84% 6,160,490
2009-07-02 2009-06-29 112.180 57,662 -660 0.85% 6,468,546
2009-06-29 2009-06-25 106.117 58,322 +660 0.86% 6,188,932
2009-06-26 2009-06-24 107.936 57,662 +1,022 0.85% 6,223,790
2009-06-25 2009-06-23 106.117 56,640 +460 0.83% 6,010,444
2009-06-23 2009-06-19 112.787 56,180 +132 0.82% 6,336,361
2009-06-22 2009-06-18 113.393 56,048 -462 0.82% 6,355,460
2009-06-19 2009-06-17 117.638 56,510 +33 0.83% 6,647,713
2009-06-18 2009-06-16 107.329 56,477 -1,220 0.83% 6,061,640
2009-06-17 2009-06-15 114.606 57,697 +2,573 0.85% 6,612,418
2009-06-16 2009-06-12 128.553 55,124 -1,188 0.81% 7,086,337
2009-06-15 2009-06-11 124.914 56,312 +462 0.83% 7,034,179
2009-06-12 2009-06-10 130.372 55,850 +660 0.82% 7,281,266
2009-06-11 2009-06-09 129.765 55,190 -297 0.81% 7,161,754
2009-06-10 2009-06-08 133.404 55,487 +4,914 0.81% 7,402,172
2009-06-09 2009-06-05 147.350 50,573 +297 0.74% 7,451,955
2009-06-08 2009-06-04 128.553 50,276 -1,418 0.74% 6,463,114
2009-06-05 2009-06-03 112.787 51,694 -5,079 0.76% 5,830,400
2009-06-04 2009-06-02 89.744 56,773 -2,969 0.83% 5,095,054
2009-06-03 2009-06-01 88.532 59,742 +693 0.88% 5,289,052
2009-06-02 2009-05-29 83.681 59,049 -1,814 0.87% 4,941,251
2009-05-27 2009-05-25 92.776 60,863 -4,024 0.89% 5,646,639
2009-05-26 2009-05-22 79.436 64,887 +1,847 0.95% 5,154,354
2009-05-25 2009-05-21 82.468 63,040 +4,387 0.93% 5,198,767
2009-05-22 2009-05-20 87.319 58,653 +4,846 0.86% 5,121,509
2009-05-21 2009-05-19 90.351 53,807 +3,331 0.79% 4,861,500
2009-05-19 2009-05-15 94.595 50,476 +2,836 0.74% 4,774,795
2009-05-18 2009-05-14 91.563 47,640 -924 0.70% 4,362,083
2009-05-15 2009-05-13 90.957 48,564 -329 0.71% 4,417,240
2009-05-12 2009-05-08 85.500 48,893 +263 0.72% 4,180,335
2009-05-11 2009-05-07 81.255 48,630 -1,221 0.71% 3,951,430
2009-05-08 2009-05-06 83.074 49,851 -2,078 0.73% 4,141,329
2009-05-07 2009-05-05 78.829 51,929 -297 0.76% 4,093,535
2009-05-06 2009-05-04 70.340 52,226 -494 0.77% 3,673,584
2009-05-05 2009-04-30 62.457 52,720 +494 0.77% 3,292,743
2009-05-04 2009-04-29 62.457 52,226 +165 0.77% 3,261,889
2009-04-30 2009-04-28 59.425 52,061 -593 0.76% 3,093,740
2009-04-29 2009-04-27 64.276 52,654 -957 0.77% 3,384,406
2009-04-28 2009-04-24 72.159 53,611 -7,586 0.79% 3,868,531
2009-04-27 2009-04-23 50.936 61,197 -165 0.90% 3,117,128
2009-04-24 2009-04-22 50.936 61,362 +99 0.90% 3,125,533
2009-04-23 2009-04-21 52.149 61,263 +231 0.90% 3,194,787
2009-04-22 2009-04-20 53.361 61,032 +561 0.90% 3,256,758
2009-04-20 2009-04-16 53.361 60,471 -726 0.89% 3,226,822
2009-04-17 2009-04-15 55.787 61,197 +6,267 0.90% 3,413,998
2009-04-16 2009-04-14 55.787 54,930 +132 0.81% 3,064,380
2009-04-15 2009-04-09 50.330 54,798 -330 0.80% 2,757,961
2009-04-14 2009-04-08 49.117 55,128 -495 0.81% 2,707,712
2009-04-08 2009-04-06 49.723 55,623 -1,649 0.82% 2,765,754
2009-04-07 2009-04-03 50.330 57,272 +495 0.84% 2,882,476
2009-04-06 2009-04-02 49.723 56,777 +1,484 0.83% 2,823,134
2009-04-03 2009-04-01 48.510 55,293 -297 0.81% 2,682,288
2009-04-02 2009-03-31 46.691 55,590 +660 0.82% 2,595,569
2009-04-01 2009-03-30 46.085 54,930 +824 0.81% 2,531,445
2009-03-31 2009-03-27 49.117 54,106 +132 0.79% 2,657,515
2009-03-30 2009-03-26 46.085 53,974 +330 0.79% 2,487,387
2009-03-27 2009-03-25 45.479 53,644 +99 0.79% 2,439,651
2009-03-26 2009-03-24 46.085 53,545 +165 0.79% 2,467,617
2009-03-25 2009-03-23 48.510 53,380 +1,154 0.78% 2,589,487
2009-03-24 2009-03-20 46.085 52,226 -593 0.77% 2,406,831
2009-03-23 2009-03-19 47.904 52,819 +626 0.78% 2,530,245
2009-03-19 2009-03-17 46.691 52,193 +66 0.77% 2,436,959
2009-03-18 2009-03-16 46.085 52,127 -33 0.77% 2,402,269
2009-03-17 2009-03-13 44.266 52,160 -99 0.77% 2,308,903
2009-03-16 2009-03-12 44.872 52,259 +725 0.77% 2,344,974
2009-03-05 2009-03-03 46.085 51,534 +330 0.76% 2,374,940
2009-03-03 2009-02-27 48.510 51,204 -165 0.75% 2,483,929
2009-02-27 2009-02-25 52.149 51,369 -66 0.75% 2,678,828
2009-02-26 2009-02-24 50.936 51,435 +660 0.75% 2,619,891
2009-02-24 2009-02-20 52.149 50,775 +297 0.75% 2,647,852
2009-02-18 2009-02-16 57.606 50,478 -132 0.74% 2,907,843
2009-02-17 2009-02-13 55.787 50,610 -693 0.74% 2,823,380
2009-02-16 2009-02-12 53.361 51,303 -495 0.75% 2,737,604
2009-02-12 2009-02-10 53.968 51,798 +99 0.76% 2,795,428
2009-02-11 2009-02-09 54.574 51,699 -165 0.76% 2,821,434
2009-02-10 2009-02-06 48.510 51,864 +495 0.76% 2,515,946
2009-02-05 2009-02-03 44.872 51,369 -33 0.75% 2,305,038
2009-02-04 2009-02-02 44.872 51,402 +297 0.75% 2,306,519
2009-02-03 2009-01-30 46.085 51,105 -99 0.75% 2,355,170
2009-01-30 2009-01-23 41.840 51,204 +330 0.75% 2,142,388
2009-01-16 2009-01-14 50.330 50,874 -198 0.75% 2,560,467
2009-01-15 2009-01-13 47.904 51,072 +165 0.75% 2,446,556
2009-01-13 2009-01-09 55.181 50,907 +165 0.75% 2,809,080
2009-01-12 2009-01-08 56.393 50,742 -165 0.74% 2,861,513
2009-01-09 2009-01-07 60.638 50,907 +2,078 0.75% 3,086,901
2009-01-08 2009-01-06 60.032 48,829 +528 0.72% 2,931,287
2009-01-07 2009-01-05 59.425 48,301 -2,243 0.71% 2,870,301
2009-01-05 2008-12-31 46.085 50,544 +297 0.74% 2,329,316
2009-01-02 2008-12-29 46.085 50,247 -33 0.74% 2,315,629
2008-12-29 2008-12-22 49.723 50,280 +164 0.74% 2,500,083
2008-12-22 2008-12-18 53.361 50,116 -65 0.74% 2,674,264
2008-12-17 2008-12-15 53.968 50,181 +1,154 0.74% 2,708,162
2008-12-16 2008-12-12 50.936 49,027 -825 0.72% 2,497,238
2008-12-15 2008-12-11 52.149 49,852 -33 0.73% 2,599,718
2008-12-12 2008-12-10 49.117 49,885 +297 0.73% 2,450,193
2008-12-11 2008-12-09 44.266 49,588 +33 0.73% 2,195,051
2008-12-10 2008-12-08 45.479 49,555 -561 0.73% 2,253,689
2008-12-08 2008-12-04 42.447 50,116 +1 0.74% 2,127,256
2008-12-03 2008-12-01 43.053 50,115 -495 0.74% 2,157,602
2008-12-02 2008-11-28 35.776 50,610 -329 0.74% 1,810,646
2008-11-27 2008-11-25 32.745 50,939 +1,154 0.75% 1,667,975
2008-11-20 2008-11-18 38.202 49,785 -66 0.73% 1,901,885
2008-11-18 2008-11-14 40.627 49,851 +66 0.73% 2,025,321
2008-11-17 2008-11-13 40.021 49,785 +330 0.73% 1,992,451
2008-11-14 2008-11-12 41.840 49,455 +495 0.73% 2,069,210
2008-11-07 2008-11-05 46.691 48,960 -33 0.72% 2,286,006
2008-11-06 2008-11-04 45.479 48,993 +296 0.72% 2,228,130
2008-11-05 2008-11-03 31.532 48,697 +693 0.71% 1,535,503
2008-11-04 2008-10-31 29.713 48,004 -165 0.70% 1,426,326
2008-11-03 2008-10-30 28.500 48,169 -1,649 0.71% 1,372,811
2008-10-30 2008-10-28 26.681 49,818 -1,022 0.73% 1,329,181
2008-10-29 2008-10-27 23.042 50,840 -66 0.75% 1,171,479
2008-10-28 2008-10-24 24.255 50,906 -2,903 0.75% 1,234,736
2008-10-27 2008-10-23 27.287 53,809 -165 0.79% 1,468,293
2008-10-24 2008-10-22 30.319 53,974 +99 0.79% 1,636,439
2008-10-23 2008-10-21 34.564 53,875 +33 0.79% 1,862,119
2008-10-20 2008-10-16 38.202 53,842 -66 0.79% 2,056,871
2008-10-13 2008-10-09 48.510 53,908 +297 0.79% 2,615,101
2008-10-09 2008-10-06 50.330 53,611 -1,649 0.79% 2,698,219
2008-10-08 2008-10-03 51.542 55,260 -66 0.81% 2,848,230
2008-09-30 2008-09-26 48.510 55,326 +1,649 0.81% 2,683,889
2008-09-24 2008-09-22 57.606 53,677 -297 0.79% 3,092,125
2008-09-23 2008-09-19 52.755 53,974 +198 0.79% 2,847,404
2008-09-22 2008-09-18 52.755 53,776 +165 0.79% 2,836,959
2008-09-19 2008-09-17 60.032 53,611 -66 0.79% 3,218,358
2008-09-17 2008-09-12 70.947 53,677 +330 0.79% 3,808,196
2008-09-16 2008-09-11 67.915 53,347 -165 0.78% 3,623,041
2008-09-05 2008-09-03 81.861 53,512 +66 0.79% 4,380,566
2008-09-04 2008-09-02 84.287 53,446 +66 0.78% 4,504,797
2008-09-02 2008-08-29 87.319 53,380 +132 0.78% 4,661,077
2008-08-29 2008-08-27 93.383 53,248 -66 0.78% 4,972,437
2008-08-27 2008-08-25 84.893 53,314 -165 0.78% 4,526,000
2008-08-25 2008-08-20 85.500 53,479 +165 0.78% 4,572,436
2008-08-20 2008-08-18 84.893 53,314 -627 0.78% 4,526,000
2008-08-18 2008-08-14 86.712 53,941 -132 0.79% 4,677,354
2008-08-15 2008-08-13 89.138 54,073 -659 0.79% 4,819,956
2008-08-14 2008-08-12 78.829 54,732 +296 0.80% 4,314,494
2008-08-13 2008-08-11 84.893 54,436 -33 0.80% 4,621,250
2008-08-12 2008-08-08 102.478 54,469 +33 0.80% 5,581,891
2008-08-08 2008-08-05 114.606 54,436 +165 0.80% 6,238,688
2008-08-05 2008-08-01 121.276 54,271 +33 0.80% 6,581,775
2008-08-04 2008-07-31 123.095 54,238 -66 0.80% 6,676,440
2008-08-01 2008-07-30 123.095 54,304 +33 0.80% 6,684,564
2008-07-29 2008-07-25 127.340 54,271 +99 0.80% 6,910,864
2008-07-23 2008-07-21 129.765 54,172 +165 0.80% 7,029,653
2008-07-22 2008-07-18 124.308 54,007 -495 0.79% 6,713,503
2008-07-21 2008-07-17 130.372 54,502 +33 0.80% 7,105,525
2008-07-17 2008-07-15 138.255 54,469 -923 0.80% 7,530,598
2008-07-16 2008-07-14 140.074 55,392 +165 0.81% 7,758,974
2008-07-15 2008-07-11 148.563 55,227 +527 0.81% 8,204,701
2008-07-08 2008-07-04 141.893 54,700 -165 0.80% 7,761,549
2008-07-04 2008-07-02 148.563 54,865 -263 0.81% 8,150,922
2008-07-02 2008-06-27 157.659 55,128 +32 0.81% 8,691,422
2008-06-30 2008-06-26 160.691 55,096 -32 0.81% 8,853,422
2008-06-26 2008-06-24 154.627 55,128 +164 0.81% 8,524,279
2008-06-25 2008-06-23 163.723 54,964 -33 0.81% 8,998,857
2008-06-24 2008-06-20 163.723 54,997 +33 0.81% 9,004,260
2008-06-23 2008-06-19 163.723 54,964 +99 0.81% 8,998,857
2008-06-20 2008-06-18 169.787 54,865 +561 0.81% 9,315,339
2008-06-19 2008-06-17 166.755 54,304 -132 0.80% 9,055,444
2008-06-18 2008-06-16 166.755 54,436 +165 0.80% 9,077,456
2008-06-17 2008-06-13 165.239 54,271 +33 0.80% 8,967,669
2008-06-16 2008-06-12 174.252 54,238 -298 0.80% 9,451,064
2008-06-13 2008-06-11 180.260 54,536 -66 0.79% 9,830,681
2008-06-11 2008-06-06 186.269 54,602 -267 0.79% 10,170,664
2008-06-10 2008-06-05 180.260 54,869 -166 0.80% 9,890,707
2008-06-06 2008-06-04 174.252 55,035 +333 0.80% 9,589,943
2008-06-03 2008-05-30 180.260 54,702 -100 0.80% 9,860,604
2008-06-02 2008-05-29 183.265 54,802 +100 0.80% 10,043,274
2008-05-29 2008-05-27 174.252 54,702 +133 0.80% 9,531,917
2008-05-28 2008-05-26 171.247 54,569 +33 0.79% 9,344,798
2008-05-27 2008-05-23 177.256 54,536 +67 0.79% 9,666,836
2008-05-26 2008-05-22 180.260 54,469 +266 0.79% 9,818,603
2008-05-20 2008-05-16 192.278 54,203 -166 0.79% 10,422,031
2008-05-15 2008-05-13 192.278 54,369 -67 0.79% 10,453,949
2008-05-14 2008-05-09 192.278 54,436 +300 0.79% 10,466,832
2008-05-09 2008-05-07 192.278 54,136 -34 0.79% 10,409,148
2008-05-08 2008-05-06 201.291 54,170 +2,097 0.79% 10,903,921
2008-05-07 2008-05-05 210.304 52,073 -66 0.76% 10,951,149
2008-05-06 2008-05-02 195.282 52,139 -100 0.76% 10,181,813
2008-05-05 2008-04-30 192.278 52,239 -299 0.76% 10,044,397
2008-05-02 2008-04-29 192.278 52,538 -300 0.76% 10,101,889
2008-04-30 2008-04-28 204.295 52,838 -66 0.77% 10,794,545
2008-04-29 2008-04-25 171.247 52,904 +133 0.77% 9,059,671
2008-04-28 2008-04-24 177.256 52,771 -366 0.77% 9,353,979
2008-04-25 2008-04-23 186.269 53,137 -333 0.77% 9,897,780
2008-04-24 2008-04-22 174.252 53,470 -466 0.78% 9,317,239
2008-04-22 2008-04-18 168.243 53,936 +199 0.79% 9,074,356
2008-04-21 2008-04-17 168.243 53,737 +167 0.78% 9,040,876
2008-04-17 2008-04-15 174.252 53,570 -100 0.78% 9,334,664
2008-04-16 2008-04-14 168.243 53,670 +300 0.78% 9,029,604
2008-04-14 2008-04-10 177.256 53,370 +166 0.78% 9,460,156
2008-04-11 2008-04-09 177.256 53,204 -333 0.77% 9,430,731
2008-04-10 2008-04-08 180.260 53,537 +167 0.78% 9,650,601
2008-04-08 2008-04-03 186.269 53,370 -267 0.78% 9,941,180
2008-04-07 2008-04-02 180.260 53,637 +466 0.78% 9,668,627
2008-04-03 2008-04-01 177.256 53,171 +267 0.77% 9,424,882
2008-04-02 2008-03-31 177.256 52,904 +233 0.77% 9,377,554
2008-04-01 2008-03-28 183.265 52,671 -134 0.77% 9,652,737
2008-03-28 2008-03-26 177.256 52,805 -33 0.77% 9,360,006
2008-03-27 2008-03-25 168.243 52,838 -266 0.77% 8,889,625
2008-03-25 2008-03-19 162.234 53,104 +133 0.77% 8,615,293
2008-03-20 2008-03-18 162.234 52,971 +200 0.77% 8,593,716
2008-03-19 2008-03-17 165.239 52,771 +466 0.77% 8,719,811
2008-03-18 2008-03-14 180.260 52,305 +333 0.76% 9,428,520
2008-03-17 2008-03-13 180.260 51,972 +998 0.76% 9,368,493
2008-03-14 2008-03-12 204.295 50,974 +533 0.74% 10,413,739
2008-03-13 2008-03-11 204.295 50,441 +100 0.73% 10,304,850
2008-03-12 2008-03-10 195.282 50,341 +166 0.73% 9,830,696
2008-03-11 2008-03-07 216.312 50,175 -33 0.73% 10,853,478
2008-03-07 2008-03-05 249.360 50,208 +66 0.73% 12,519,877
2008-03-06 2008-03-04 255.369 50,142 -234 0.73% 12,804,707
2008-03-05 2008-03-03 246.356 50,376 +333 0.73% 12,410,423
2008-03-03 2008-02-28 249.360 50,043 -199 0.73% 12,478,733
2008-02-29 2008-02-27 234.339 50,242 -167 0.73% 11,773,635
2008-02-28 2008-02-26 240.347 50,409 -200 0.73% 12,115,661
2008-02-27 2008-02-25 246.356 50,609 -266 0.74% 12,467,824
2008-02-26 2008-02-22 204.295 50,875 -100 0.74% 10,393,514
2008-02-25 2008-02-21 210.304 50,975 +34 0.74% 10,720,236
2008-02-22 2008-02-20 219.317 50,941 +95 0.74% 11,172,218
2008-02-21 2008-02-19 228.330 50,846 -399 0.74% 11,609,659
2008-02-20 2008-02-18 213.308 51,245 -100 0.74% 10,930,975
2008-02-19 2008-02-15 210.304 51,345 +233 0.75% 10,798,048
2008-02-14 2008-02-12 192.278 51,112 -333 0.74% 9,827,700
2008-02-12 2008-02-06 186.269 51,445 +533 0.75% 9,582,612
2008-02-11 2008-02-04 204.295 50,912 -699 0.74% 10,401,073
2008-02-05 2008-02-01 180.260 51,611 -333 0.75% 9,303,419
2008-02-04 2008-01-31 180.260 51,944 +399 0.75% 9,363,446
2008-02-01 2008-01-30 186.269 51,545 -166 0.75% 9,601,239
2008-01-31 2008-01-29 189.273 51,711 +33 0.75% 9,787,517
2008-01-29 2008-01-25 186.269 51,678 -499 0.75% 9,626,013
2008-01-28 2008-01-24 180.260 52,177 +666 0.76% 9,405,446
2008-01-25 2008-01-23 189.273 51,511 +532 0.75% 9,749,663
2008-01-24 2008-01-22 177.256 50,979 -100 0.74% 9,036,336
2008-01-23 2008-01-21 207.299 51,079 +34 0.74% 10,588,649
2008-01-22 2008-01-18 222.321 51,045 -1,033 0.74% 11,348,383
2008-01-21 2008-01-17 189.273 52,078 -33 0.76% 9,856,981
2008-01-18 2008-01-16 189.273 52,111 -34 0.76% 9,863,227
2008-01-17 2008-01-15 213.308 52,145 -1,031 0.76% 11,122,952
2008-01-16 2008-01-14 234.339 53,176 +166 0.77% 12,461,185
2008-01-15 2008-01-11 237.343 53,010 -67 0.77% 12,581,544
2008-01-14 2008-01-10 243.352 53,077 +400 0.77% 12,916,369
2008-01-11 2008-01-09 243.352 52,677 -34 0.77% 12,819,029
2008-01-10 2008-01-08 243.352 52,711 +1,598 0.77% 12,827,302
2008-01-09 2008-01-07 237.343 51,113 -34 0.74% 12,131,305
2008-01-08 2008-01-04 246.356 51,147 +166 0.74% 12,600,364
2008-01-07 2008-01-03 243.352 50,981 +433 0.74% 12,406,304
2008-01-04 2008-01-02 249.360 50,548 -466 0.73% 12,604,660
2008-01-02 2007-12-27 255.369 51,014 -233 0.74% 13,027,388
2007-12-28 2007-12-24 261.378 51,247 -200 0.74% 13,394,816
2007-12-27 2007-12-20 252.365 51,447 -200 0.75% 12,983,399
2007-12-20 2007-12-18 246.356 51,647 -166 0.75% 12,723,542
2007-12-19 2007-12-17 249.360 51,813 +333 0.75% 12,920,101
2007-12-18 2007-12-14 264.382 51,480 +299 0.75% 13,610,381
2007-12-17 2007-12-13 273.395 51,181 +466 0.74% 13,992,626
2007-12-14 2007-12-12 279.404 50,715 -100 0.74% 14,169,954
2007-12-13 2007-12-11 288.417 50,815 -33 0.74% 14,655,891
2007-12-12 2007-12-10 291.421 50,848 -66 0.74% 14,818,173
2007-12-11 2007-12-07 300.434 50,914 -400 0.74% 15,296,296
2007-12-07 2007-12-05 306.443 51,314 -166 0.75% 15,724,799
2007-12-06 2007-12-04 312.451 51,480 -67 0.75% 16,084,995
2007-12-04 2007-11-30 312.451 51,547 -399 0.75% 16,105,930
2007-12-03 2007-11-29 318.460 51,946 -67 0.75% 16,542,725
2007-11-30 2007-11-28 324.469 52,013 -200 0.76% 16,876,591
2007-11-29 2007-11-27 282.408 52,213 -299 0.76% 14,745,366
2007-11-28 2007-11-26 276.399 52,512 +33 0.76% 14,514,278
2007-11-27 2007-11-23 264.382 52,479 +33 0.76% 13,874,498
2007-11-26 2007-11-22 276.399 52,446 +1,532 0.76% 14,496,036
2007-11-23 2007-11-21 282.408 50,914 -233 0.74% 14,378,518
2007-11-22 2007-11-20 294.425 51,147 +99 0.74% 15,058,971
2007-11-21 2007-11-19 294.425 51,048 -332 0.74% 15,029,823
2007-11-20 2007-11-16 297.430 51,380 +66 0.75% 15,281,935
2007-11-19 2007-11-15 306.443 51,314 -166 0.75% 15,724,799
2007-11-15 2007-11-13 294.425 51,480 -63 0.75% 15,157,015
2007-11-14 2007-11-12 297.430 51,543 -33 0.75% 15,330,416
2007-11-13 2007-11-09 318.460 51,576 +33 0.75% 16,424,894
2007-11-12 2007-11-08 318.460 51,543 -366 0.75% 16,414,385
2007-11-08 2007-11-06 330.477 51,909 -33 0.75% 17,154,751
2007-11-07 2007-11-05 324.469 51,942 -100 0.75% 16,853,554
2007-11-06 2007-11-02 336.486 52,042 -266 0.76% 17,511,408
2007-11-05 2007-11-01 348.503 52,308 +158 0.76% 18,229,517
2007-11-01 2007-10-30 348.503 52,150 +133 0.76% 18,174,454
2007-10-31 2007-10-29 360.521 52,017 +466 0.76% 18,753,210
2007-10-30 2007-10-26 354.512 51,551 -1,098 0.75% 18,275,453
2007-10-29 2007-10-25 366.529 52,649 -566 0.77% 19,297,410
2007-10-26 2007-10-24 354.512 53,215 -533 0.77% 18,865,362
2007-10-25 2007-10-23 372.538 53,748 +899 0.78% 20,023,180
2007-10-24 2007-10-22 297.430 52,849 -300 0.77% 15,718,859
2007-10-23 2007-10-18 312.451 53,149 -333 0.77% 16,606,477
2007-10-22 2007-10-17 324.469 53,482 -1,298 0.78% 17,353,235
2007-10-18 2007-10-16 336.486 54,780 +333 0.80% 18,432,707
2007-10-17 2007-10-15 348.503 54,447 -233 0.79% 18,974,966
2007-10-16 2007-10-12 366.529 54,680 +400 0.79% 20,041,831
2007-10-15 2007-10-11 378.547 54,280 +432 0.79% 20,547,522
2007-10-12 2007-10-10 377.045 53,848 +300 0.78% 20,303,100
2007-10-11 2007-10-09 394.999 53,548 -347 0.78% 21,151,415
2007-10-10 2007-10-08 377.045 53,895 -368 0.78% 20,320,822
2007-10-09 2007-10-05 383.029 54,263 -33 0.79% 20,784,329
2007-10-08 2007-10-04 371.060 54,296 +267 0.79% 20,147,064
2007-10-05 2007-10-03 383.029 54,029 -601 0.78% 20,694,700
2007-10-04 2007-10-02 406.969 54,630 +100 0.79% 22,232,707
2007-10-03 2007-09-28 400.984 54,530 -201 0.79% 21,865,657
2007-10-02 2007-09-27 383.029 54,731 +535 0.79% 20,963,587
2007-09-28 2007-09-25 377.045 54,196 +301 0.78% 20,434,312
2007-09-27 2007-09-24 377.045 53,895 -435 0.78% 20,320,822
2007-09-25 2007-09-21 389.014 54,330 -467 0.79% 21,135,148
2007-09-24 2007-09-20 418.939 54,797 +367 0.79% 22,956,573
2007-09-21 2007-09-19 424.923 54,430 +268 0.79% 23,128,577
2007-09-20 2007-09-18 436.893 54,162 -569 0.78% 23,662,999
2007-09-19 2007-09-17 412.954 54,731 +268 0.79% 22,601,367
2007-09-18 2007-09-14 412.954 54,463 +802 0.79% 22,490,696
2007-09-17 2007-09-13 412.954 53,661 +568 0.78% 22,159,507
2007-09-14 2007-09-12 418.939 53,093 +434 0.77% 22,242,702
2007-09-13 2007-09-11 418.939 52,659 -100 0.76% 22,060,883
2007-09-12 2007-09-10 424.923 52,759 -869 0.76% 22,418,530
2007-09-11 2007-09-07 424.923 53,628 +167 0.78% 22,787,789
2007-09-10 2007-09-06 418.939 53,461 +301 0.77% 22,396,871
2007-09-07 2007-09-05 406.969 53,160 +702 0.77% 21,634,463
2007-09-06 2007-09-04 412.954 52,458 +601 0.76% 21,662,724
2007-09-05 2007-09-03 430.908 51,857 +2,473 0.75% 22,345,605
2007-09-04 2007-08-31 389.014 49,384 +735 0.71% 19,211,083
2007-09-03 2007-08-30 383.029 48,649 +134 0.70% 18,634,002
2007-08-31 2007-08-29 383.029 48,515 +167 0.70% 18,582,676
2007-08-30 2007-08-28 406.969 48,348 -802 0.69% 19,676,129
2007-08-29 2007-08-27 442.878 49,150 -33 0.71% 21,767,446
2007-08-28 2007-08-24 412.954 49,183 +735 0.71% 20,310,300
2007-08-27 2007-08-23 412.954 48,448 +969 0.70% 20,006,779
2007-08-24 2007-08-22 359.090 47,479 -134 0.68% 17,049,241
2007-08-22 2007-08-20 359.090 47,613 -267 0.68% 17,097,359
2007-08-21 2007-08-17 335.151 47,880 -1,136 0.69% 16,047,020
2007-08-20 2007-08-16 359.090 49,016 +33 0.70% 17,601,163
2007-08-17 2007-08-15 383.029 48,983 -334 0.70% 18,761,933
2007-08-16 2007-08-14 400.984 49,317 +33 0.71% 19,775,328
2007-08-15 2007-08-13 377.045 49,284 +67 0.71% 18,582,269
2007-08-14 2007-08-10 365.075 49,217 +602 0.71% 17,967,895
2007-08-13 2007-08-09 394.999 48,615 -1,337 0.70% 19,202,884
2007-08-10 2007-08-08 383.029 49,952 -1,003 0.72% 19,133,089
2007-08-09 2007-08-07 359.090 50,955 +1,270 0.73% 18,297,438
2007-08-08 2007-08-06 400.984 49,685 -1,337 0.71% 19,922,890
2007-08-07 2007-08-03 424.923 51,022 +1,437 0.73% 21,680,439
2007-08-06 2007-08-02 442.878 49,585 +601 0.71% 21,960,098
2007-08-03 2007-08-01 472.802 48,984 -634 0.70% 23,159,734
2007-08-02 2007-07-31 508.711 49,618 -635 0.71% 25,241,224
2007-08-01 2007-07-30 496.741 50,253 +33 0.72% 24,962,744
2007-07-31 2007-07-27 490.757 50,220 +1,504 0.72% 24,645,793
2007-07-30 2007-07-26 520.681 48,716 +1,403 0.70% 25,365,482
2007-07-27 2007-07-25 532.650 47,313 +1,771 0.68% 25,201,288
2007-07-26 2007-07-24 532.650 45,542 +1,671 0.66% 24,257,964
2007-07-25 2007-07-23 550.605 43,871 -401 0.63% 24,155,587
2007-07-24 2007-07-20 550.605 44,272 -2,908 0.64% 24,376,380
2007-07-23 2007-07-19 514.696 47,180 +1,738 0.68% 24,283,351
2007-07-20 2007-07-18 526.666 45,442 -4,612 0.65% 23,932,736
2007-07-19 2007-07-17 496.741 50,054 +1,816 0.72% 24,863,892
2007-07-18 2007-07-16 490.757 48,238 -234 0.69% 23,673,114
2007-07-17 2007-07-13 502.726 48,472 -2,107 0.70% 24,368,145
2007-07-16 2007-07-12 460.832 50,579 -1,102 0.73% 23,308,440
2007-07-13 2007-07-11 466.817 51,681 +33 0.74% 24,125,579
2007-07-12 2007-07-10 478.787 51,648 +1,069 0.74% 24,728,384
2007-07-11 2007-07-09 502.726 50,579 -2,840 0.73% 25,427,389
2007-07-10 2007-07-06 418.939 53,419 +1,805 0.77% 22,379,276
2007-07-09 2007-07-05 430.908 51,614 +2,339 0.74% 22,240,895
2007-07-06 2007-07-04 448.863 49,275 -1,070 0.71% 22,117,709
2007-07-05 2007-07-03 442.878 50,345 -367 0.72% 22,296,685
2007-07-04 2007-06-29 454.848 50,712 -827 0.73% 23,066,227
2007-07-03 2007-06-28 472.802 51,539 +401 0.74% 24,367,744
2007-06-29 2007-06-27 478.787 51,138 +1,204 0.85% 24,484,203
2007-06-28 2007-06-26 490.757 49,934 +501 0.83% 24,505,437
2007-06-27 2007-06-25 496.741 49,433 +167 0.83% 24,555,416
2007-06-26 2007-06-22 496.741 49,266 0.82% 24,472,460

Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top