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: SHANGHAI COMMERCIAL BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.184 751,981 +0 0.12% 138,365
2025-10-13 2025-10-09 0.185 751,981 +0 0.12% 139,116
2025-10-10 2025-10-08 0.191 751,981 +0 0.12% 143,628
2025-10-09 2025-10-06 0.190 751,981 +0 0.12% 142,876
2025-10-08 2025-10-03 0.185 751,981 +0 0.12% 139,116
2025-10-06 2025-10-02 0.188 751,981 +0 0.12% 141,372
2025-10-03 2025-09-30 0.189 751,981 +0 0.12% 142,124
2025-10-02 2025-09-29 0.160 751,981 +0 0.12% 120,317
2025-09-30 2025-09-26 0.160 751,981 +0 0.12% 120,317
2025-09-29 2025-09-25 0.164 751,981 -6,000 0.12% 123,325
2025-08-27 2025-08-25 0.124 757,981 +105,000 0.12% 93,990
2025-08-15 2025-08-13 0.110 652,981 -300 0.11% 71,828
2025-08-14 2025-08-12 0.110 653,281 +90,000 0.11% 71,861
2025-05-07 2025-05-02 0.168 563,281 -900 0.09% 94,631
2025-04-02 2025-03-31 0.180 564,181 -1 0.09% 101,553
2025-03-10 2025-03-06 0.190 564,182 +105,000 0.09% 107,195
2025-02-27 2025-02-25 0.200 459,182 +45,000 0.07% 91,836
2025-02-26 2025-02-24 0.220 414,182 -30,000 0.07% 91,120
2025-02-20 2025-02-18 0.190 444,182 -40,500 0.07% 84,395
2025-01-20 2025-01-16 0.240 484,682 +30,000 0.09% 116,324
2025-01-16 2025-01-14 0.190 454,682 +1 0.09% 86,390
2025-01-13 2025-01-09 0.200 454,681 -100 0.09% 90,936
2024-12-12 2024-12-10 0.220 454,781 +30,000 0.09% 100,052
2024-11-15 2024-11-13 0.240 424,781 -51,000 0.08% 101,947
2024-11-07 2024-11-05 0.210 475,781 +45,000 0.09% 99,914
2024-11-06 2024-11-04 0.220 430,781 -30,000 0.08% 94,772
2024-10-29 2024-10-25 0.210 460,781 +30,000 0.09% 96,764
2024-10-22 2024-10-18 0.260 430,781 -1 0.08% 112,003
2024-10-07 2024-10-03 0.290 430,782 -24,000 0.08% 124,927
2024-10-04 2024-10-02 0.250 454,782 +70,500 0.09% 113,696
2024-07-24 2024-07-22 0.260 384,282 -4,500 0.07% 99,913
2024-06-27 2024-06-25 0.270 388,782 -2,000 0.07% 104,971
2024-06-13 2024-06-11 0.270 390,782 -301,500 0.07% 105,511
2024-05-29 2024-05-27 0.280 692,282 -40 0.13% 193,839
2024-05-20 2024-05-16 0.300 692,322 +10,500 0.13% 207,697
2024-05-03 2024-04-30 0.220 681,822 +10,500 0.13% 150,001
2024-04-17 2024-04-15 0.250 671,322 -15,000 0.13% 167,830
2024-04-11 2024-04-09 0.230 686,322 -20 0.13% 157,854
2024-04-10 2024-04-08 0.220 686,342 -1,800 0.13% 150,995
2024-04-05 2024-04-02 0.220 688,142 -2,750 0.13% 151,391
2024-03-22 2024-03-20 0.240 690,892 +14,980 0.13% 165,814
2024-01-31 2024-01-29 0.200 675,912 -1,000 0.13% 135,182
2024-01-08 2024-01-04 0.240 676,912 -60 0.13% 162,459
2024-01-05 2024-01-03 0.240 676,972 +10,500 0.13% 162,473
2023-12-21 2023-12-19 0.250 666,472 +10,500 0.13% 166,618
2023-12-20 2023-12-18 0.250 655,972 +9,000 0.13% 163,993
2023-12-08 2023-12-06 0.240 646,972 +10,500 0.12% 155,273
2023-12-06 2023-12-04 0.240 636,472 +10,500 0.12% 152,753
2023-11-17 2023-11-15 0.270 625,972 +13,200 0.12% 169,012
2023-09-27 2023-09-25 0.250 612,772 +10,500 0.12% 153,193
2023-08-28 2023-08-24 0.260 602,272 +10,500 0.11% 156,591
2023-06-28 2023-06-26 0.320 591,772 +10,500 0.11% 189,367
2023-03-28 2023-03-24 0.450 581,272 +10,500 0.11% 261,572
2023-03-20 2023-03-16 0.390 570,772 +78,000 0.11% 222,601
2023-03-16 2023-03-14 0.380 492,772 -24,000 0.09% 187,253
2023-03-15 2023-03-13 0.350 516,772 -63,000 0.10% 180,870
2023-03-09 2023-03-07 0.280 579,772 +10,500 0.11% 162,336
2023-02-27 2023-02-23 0.320 569,272 +10,500 0.11% 182,167
2023-02-13 2023-02-09 0.330 558,772 +10,500 0.11% 184,395
2023-02-10 2023-02-08 0.330 548,272 +10,500 0.10% 180,930
2023-01-31 2023-01-27 0.370 537,772 +1,500 0.10% 198,976
2022-11-14 2022-11-10 0.360 536,272 -960 0.10% 193,058
2022-11-07 2022-11-03 0.300 537,232 -7 0.10% 161,170
2022-10-25 2022-10-21 0.330 537,239 -15,000 0.10% 177,289
2022-09-26 2022-09-22 0.400 552,239 +2 0.11% 220,896
2022-08-24 2022-08-22 0.400 552,237 +10,500 0.11% 220,895
2022-08-18 2022-08-16 0.410 541,737 -37,500 0.10% 222,112
2022-08-03 2022-08-01 0.460 579,237 -172,500 0.11% 266,449
2022-07-25 2022-07-21 0.470 751,737 +15,000 0.14% 353,316
2022-07-21 2022-07-19 0.580 736,737 +15,000 0.14% 427,307
2022-06-24 2022-06-22 0.500 721,737 -61,500 0.14% 360,868
2022-06-23 2022-06-21 0.510 783,237 -15,000 0.15% 399,451
2022-06-13 2022-06-09 0.430 798,237 +46,500 0.15% 343,242
2022-06-01 2022-05-30 0.440 751,737 -51,000 0.14% 330,764
2022-04-21 2022-04-19 0.480 802,737 +15,000 0.15% 385,314
2022-04-04 2022-03-31 0.570 787,737 +118,500 0.15% 449,010
2022-03-31 2022-03-29 0.560 669,237 -118,500 0.13% 374,773
2022-03-29 2022-03-25 0.570 787,737 +9,000 0.15% 449,010
2022-03-22 2022-03-18 0.540 778,737 -4,500 0.15% 420,518
2022-03-09 2022-03-07 0.540 783,237 -201,000 0.15% 422,948
2022-03-08 2022-03-04 0.530 984,237 -28,500 0.19% 521,646
2022-03-04 2022-03-02 0.490 1,012,737 -6,000 0.19% 496,241
2022-03-03 2022-03-01 0.440 1,018,737 +211,500 0.19% 448,244
2022-02-25 2022-02-23 0.410 807,237 +24,000 0.15% 330,967
2022-02-24 2022-02-22 0.400 783,237 -231,000 0.15% 313,295
2022-02-14 2022-02-10 0.400 1,014,237 -10,500 0.19% 405,695
2022-02-11 2022-02-09 0.450 1,024,737 -21,000 0.20% 461,132
2022-02-10 2022-02-08 0.380 1,045,737 +18,000 0.20% 397,380
2022-02-09 2022-02-07 0.400 1,027,737 +271,500 0.20% 411,095
2022-02-08 2022-02-04 0.360 756,237 -262,500 0.14% 272,245
2022-02-07 2022-01-31 0.300 1,018,737 +10,500 0.19% 305,621
2022-01-28 2022-01-26 0.290 1,008,237 +21,000 0.19% 292,389
2022-01-25 2022-01-21 0.290 987,237 +111,000 0.19% 286,299
2022-01-24 2022-01-20 0.290 876,237 -189,000 0.17% 254,109
2022-01-21 2022-01-19 0.250 1,065,237 +201,000 0.20% 266,309
2022-01-10 2022-01-06 0.240 864,237 -19,500 0.16% 207,417
2022-01-07 2022-01-05 0.250 883,737 -93,000 0.17% 220,934
2022-01-04 2021-12-31 0.200 976,737 -132,000 0.19% 195,347
2021-12-29 2021-12-24 0.210 1,108,737 +51,000 0.21% 232,835
2021-12-17 2021-12-15 0.260 1,057,737 +51,000 0.20% 275,012
2021-12-16 2021-12-14 0.290 1,006,737 -115,500 0.19% 291,954
2021-12-08 2021-12-06 0.180 1,122,237 +15,000 0.21% 202,003
2021-12-02 2021-11-30 0.190 1,107,237 +141,000 0.21% 210,375
2021-11-26 2021-11-24 0.190 966,237 +274,500 0.18% 183,585
2021-11-25 2021-11-23 0.210 691,737 -30,000 0.13% 145,265
2021-11-24 2021-11-22 0.200 721,737 +39,000 0.14% 144,347
2021-11-18 2021-11-16 0.680 682,737 -30,000 0.13% 464,261
2021-11-15 2021-11-11 0.710 712,737 -15,000 0.14% 506,043
2021-11-12 2021-11-10 0.680 727,737 -57,000 0.14% 494,861
2021-11-11 2021-11-09 0.720 784,737 -15,000 0.15% 565,011
2021-10-27 2021-10-25 0.740 799,737 +49,500 0.15% 591,805
2021-10-08 2021-10-06 0.850 750,237 +30,000 0.14% 637,701
2021-10-05 2021-09-30 0.730 720,237 -30,000 0.14% 525,773
2021-09-29 2021-09-27 0.720 750,237 +30,000 0.14% 540,171
2021-09-17 2021-09-15 0.610 720,237 -117,000 0.14% 439,345
2021-09-14 2021-09-10 0.660 837,237 -3,000 0.16% 552,576
2021-09-13 2021-09-09 0.660 840,237 +132,000 0.16% 554,556
2021-09-06 2021-09-02 0.590 708,237 -30,000 0.14% 417,860
2021-09-02 2021-08-31 0.600 738,237 +30,000 0.14% 442,942
2021-08-27 2021-08-25 0.620 708,237 -540 0.14% 439,107
2021-08-13 2021-08-11 0.590 708,777 -20 0.14% 418,178
2021-08-10 2021-08-06 0.630 708,797 +30,000 0.14% 446,542
2021-06-09 2021-06-07 0.770 678,797 -3,000 0.13% 522,674
2021-05-11 2021-05-07 0.880 681,797 -9,000 0.13% 599,981
2021-05-07 2021-05-05 0.930 690,797 +60,000 0.13% 642,441
2021-05-06 2021-05-04 0.910 630,797 -21,000 0.12% 574,025
2021-04-09 2021-04-07 0.850 651,797 -60 0.12% 554,027
2021-03-30 2021-03-26 0.890 651,857 -7,500 0.12% 580,153
2021-03-26 2021-03-24 0.830 659,357 +10,500 0.13% 547,266
2021-03-23 2021-03-19 0.940 648,857 -21,000 0.12% 609,926
2021-03-22 2021-03-18 0.930 669,857 +21,000 0.13% 622,967
2021-03-18 2021-03-16 0.990 648,857 -18,000 0.12% 642,368
2021-03-17 2021-03-15 0.940 666,857 -21,000 0.13% 626,846
2021-03-16 2021-03-12 0.970 687,857 +21,000 0.13% 667,221
2021-03-12 2021-03-10 0.920 666,857 -9,000 0.13% 613,508
2021-03-11 2021-03-09 0.850 675,857 +9,000 0.13% 574,478
2021-03-09 2021-03-05 1.130 666,857 -61,500 0.13% 753,548
2021-03-01 2021-02-25 0.850 728,357 -45,000 0.14% 619,103
2021-02-26 2021-02-24 0.880 773,357 +4,500 0.15% 680,554
2021-02-25 2021-02-23 0.920 768,857 +66,000 0.15% 707,348
2021-02-24 2021-02-22 1.010 702,857 +15,000 0.13% 709,886
2021-02-23 2021-02-19 1.210 687,857 -6,000 0.13% 832,307
2021-02-22 2021-02-18 1.260 693,857 +3,000 0.13% 874,260
2021-02-19 2021-02-17 1.270 690,857 +133,480 0.13% 877,388
2021-02-18 2021-02-16 0.810 557,377 -24,000 0.11% 451,475
2021-02-17 2021-02-11 0.690 581,377 -24,000 0.11% 401,150
2021-02-03 2021-02-01 0.510 605,377 +15,000 0.12% 308,742
2021-01-22 2021-01-20 0.590 590,377 -29 0.11% 348,322
2020-12-30 2020-12-28 0.600 590,406 +15,000 0.11% 354,244
2020-12-21 2020-12-17 0.800 575,406 +46,500 0.11% 460,325
2020-12-17 2020-12-15 0.840 528,906 +27,000 0.10% 444,281
2020-12-16 2020-12-14 0.860 501,906 +18,000 0.10% 431,639
2020-12-15 2020-12-11 0.880 483,906 -15,000 0.09% 425,837
2020-12-14 2020-12-10 0.850 498,906 +16,500 0.10% 424,070
2020-12-10 2020-12-08 0.650 482,406 +16,500 0.09% 313,564
2020-12-03 2020-12-01 0.680 465,906 +21,000 0.09% 316,816
2020-11-11 2020-11-09 0.420 444,906 -84,000 0.08% 186,861
2020-11-10 2020-11-06 0.420 528,906 -20 0.10% 222,141
2020-11-02 2020-10-29 0.450 528,926 -139,500 0.10% 238,017
2020-10-29 2020-10-27 0.390 668,426 -100 0.13% 260,686
2020-10-23 2020-10-21 0.440 668,526 +13,500 0.13% 294,151
2020-10-21 2020-10-19 0.440 655,026 -3,000 0.12% 288,211
2020-10-20 2020-10-16 0.440 658,026 +249,000 0.13% 289,531
2020-10-05 2020-09-29 0.330 409,026 -15,000 0.08% 134,979
2020-09-18 2020-09-16 0.340 424,026 +16,500 0.08% 144,169
2020-09-08 2020-09-04 0.340 407,526 +15,000 0.08% 138,559
2020-08-14 2020-08-12 0.380 392,526 -90 0.07% 149,160
2020-07-10 2020-07-08 0.400 392,616 +160 0.07% 157,046
2020-07-09 2020-07-07 0.380 392,456 +100 0.07% 149,133
2020-07-02 2020-06-29 0.370 392,356 +97,500 0.07% 145,172
2020-06-18 2020-06-16 0.350 294,856 -3,000 0.06% 103,200
2020-06-09 2020-06-05 0.350 297,856 +340 0.06% 104,250
2020-05-21 2020-05-19 0.600 297,516 -25,500 0.06% 178,510
2020-05-08 2020-05-06 0.360 323,016 +7,500 0.06% 116,286
2020-05-07 2020-05-05 0.370 315,516 -30,000 0.06% 116,741
2020-05-06 2020-05-04 0.330 345,516 +30,000 0.07% 114,020
2020-05-05 2020-04-29 0.330 315,516 +18,000 0.06% 104,120
2020-03-24 2020-03-20 0.710 297,516 +1,500 0.06% 211,236
2020-03-10 2020-03-06 0.750 296,016 -25,500 0.06% 222,012
2020-03-02 2020-02-27 0.800 321,516 -1,420 0.06% 257,213
2020-02-12 2020-02-10 0.850 322,936 -12,000 0.06% 274,496
2020-02-11 2020-02-07 0.830 334,936 -30 0.06% 277,997
2019-12-27 2019-12-20 0.860 334,966 +10,500 0.06% 288,071
2019-12-23 2019-12-19 0.920 324,466 -9,000 0.06% 298,509
2019-12-20 2019-12-18 1.020 333,466 +4,500 0.06% 340,135
2019-12-19 2019-12-17 0.780 328,966 +34,500 0.06% 256,593
2019-11-25 2019-11-21 0.810 294,466 +12,000 0.06% 238,517
2019-11-22 2019-11-20 0.730 282,466 +6,000 0.05% 206,200
2019-10-24 2019-10-22 1.170 276,466 +6,000 0.05% 323,465
2019-10-03 2019-09-30 1.380 270,466 -6,000 0.05% 373,243
2019-09-20 2019-09-18 1.150 276,466 -200 0.05% 317,936
2019-09-02 2019-08-29 1.260 276,666 +6,000 0.05% 348,599
2019-08-27 2019-08-23 1.450 270,666 +30,000 0.05% 392,466
2019-08-26 2019-08-22 1.400 240,666 +30,000 0.05% 336,932
2019-08-23 2019-08-21 1.400 210,666 -6,000 0.04% 294,932
2019-08-20 2019-08-16 1.180 216,666 -40 0.04% 255,666
2019-08-14 2019-08-12 1.440 216,706 +6,000 0.04% 312,057
2019-08-08 2019-08-06 1.670 210,706 +39,000 0.04% 351,879
2019-08-06 2019-08-02 1.730 171,706 +9,000 0.03% 297,051
2019-08-05 2019-08-01 1.510 162,706 +6,000 0.03% 245,686
2019-08-02 2019-07-31 1.750 156,706 -36,000 0.03% 274,236
2019-08-01 2019-07-30 1.050 192,706 -40 0.04% 202,341
2019-06-18 2019-06-14 1.030 192,746 -6,000 0.04% 198,528
2019-06-13 2019-06-11 1.010 198,746 -40 0.04% 200,733
2019-05-15 2019-05-10 1.180 198,786 +6,000 0.04% 234,567
2019-05-02 2019-04-29 1.210 192,786 -500 0.04% 233,271
2019-04-25 2019-04-23 1.300 193,286 -30,000 0.04% 251,272
2019-04-17 2019-04-15 1.350 223,286 -18,000 0.04% 301,436
2019-04-16 2019-04-12 1.250 241,286 -10,500 0.05% 301,608
2019-04-10 2019-04-08 1.260 251,786 +9,000 0.05% 317,250
2019-04-09 2019-04-04 1.220 242,786 -20 0.05% 296,199
2019-04-02 2019-03-29 1.240 242,806 +3,000 0.05% 301,079
2019-04-01 2019-03-28 1.190 239,806 +10,500 0.05% 285,369
2019-03-29 2019-03-27 1.240 229,306 +30,000 0.04% 284,339
2019-03-22 2019-03-20 1.270 199,306 +6,000 0.04% 253,119
2019-03-20 2019-03-18 1.330 193,306 +12,000 0.04% 257,097
2019-03-18 2019-03-14 1.450 181,306 -100 0.03% 262,894
2019-03-04 2019-02-28 1.520 181,406 +3,000 0.03% 275,737
2019-02-27 2019-02-25 1.660 178,406 -9,000 0.03% 296,154
2019-02-25 2019-02-21 1.660 187,406 -6,000 0.04% 311,094
2019-02-19 2019-02-15 1.810 193,406 -4,500 0.04% 350,065
2019-02-18 2019-02-14 1.920 197,906 +3,000 0.04% 379,980
2019-02-15 2019-02-13 1.350 194,906 -48,000 0.04% 263,123
2019-02-14 2019-02-12 1.270 242,906 +27,000 0.05% 308,491
2019-02-13 2019-02-11 1.310 215,906 +6,000 0.04% 282,837
2019-02-11 2019-02-04 1.370 209,906 -21,000 0.04% 287,571
2019-02-01 2019-01-30 1.430 230,906 -25,500 0.04% 330,196
2019-01-31 2019-01-29 1.440 256,406 +12,000 0.05% 369,225
2019-01-24 2019-01-22 1.780 244,406 +25,500 0.05% 435,043
2019-01-23 2019-01-21 1.780 218,906 -46,500 0.04% 389,653
2019-01-22 2019-01-18 1.540 265,406 +48,000 0.05% 408,725
2019-01-21 2019-01-17 1.900 217,406 +64,500 0.04% 413,071
2019-01-18 2019-01-16 1.930 152,906 -22,500 0.03% 295,109
2019-01-17 2019-01-15 2.600 175,406 +19,500 0.03% 456,056
2019-01-08 2019-01-04 3.850 155,906 +3,000 0.03% 600,238
2019-01-07 2019-01-03 4.050 152,906 +10,500 0.03% 619,269
2019-01-02 2018-12-27 4.000 142,406 -4,500 0.03% 569,624
2018-12-28 2018-12-24 4.250 146,906 +4,500 0.03% 624,350
2018-12-19 2018-12-17 4.400 142,406 -4,600 0.03% 626,586
2018-12-13 2018-12-11 4.050 147,006 -1,500 0.03% 595,374
2018-11-28 2018-11-26 4.300 148,506 +4,500 0.03% 638,576
2018-11-13 2018-11-09 4.750 144,006 -12,000 0.03% 684,028
2018-11-12 2018-11-08 4.900 156,006 +7,500 0.03% 764,429
2018-11-08 2018-11-06 5.700 148,506 +4,500 0.03% 846,484
2018-11-01 2018-10-30 5.600 144,006 -16,500 0.03% 806,434
2018-10-31 2018-10-29 5.600 160,506 -1,500 0.03% 898,834
2018-10-29 2018-10-25 5.300 162,006 -480 0.03% 858,632
2018-10-25 2018-10-23 5.300 162,486 +3,000 0.03% 861,176
2018-10-22 2018-10-18 5.600 159,486 +12,000 0.03% 893,122
2018-10-15 2018-10-11 6.000 147,486 -12,000 0.03% 884,916
2018-10-11 2018-10-09 5.800 159,486 +1,500 0.03% 925,019
2018-09-21 2018-09-19 6.200 157,986 +4,500 0.03% 979,513
2018-09-20 2018-09-18 6.100 153,486 -6,000 0.03% 936,265
2018-09-19 2018-09-17 6.100 159,486 +3,000 0.03% 972,865
2018-09-18 2018-09-14 6.100 156,486 +3,000 0.03% 954,565
2018-09-14 2018-09-12 6.200 153,486 -1,500 0.03% 951,613
2018-09-13 2018-09-11 6.100 154,986 -3,000 0.03% 945,415
2018-09-07 2018-09-05 6.300 157,986 +3,000 0.03% 995,312
2018-09-06 2018-09-04 6.500 154,986 -3,000 0.03% 1,007,409
2018-09-03 2018-08-30 6.500 157,986 +1,500 0.03% 1,026,909
2018-08-31 2018-08-29 6.500 156,486 -1,500 0.03% 1,017,159
2018-08-27 2018-08-23 6.400 157,986 +3,000 0.03% 1,011,110
2018-08-24 2018-08-22 6.400 154,986 -3,000 0.03% 991,910
2018-08-23 2018-08-21 6.200 157,986 +1,500 0.03% 979,513
2018-08-20 2018-08-16 5.600 156,486 +13,500 0.03% 876,322
2018-08-17 2018-08-15 6.500 142,986 -24,000 0.03% 929,409
2018-08-16 2018-08-14 6.700 166,986 +1,500 0.03% 1,118,806
2018-08-15 2018-08-13 6.800 165,486 -1,500 0.03% 1,125,305
2018-08-14 2018-08-10 6.400 166,986 +3,000 0.03% 1,068,710
2018-08-13 2018-08-09 5.700 163,986 +1,500 0.03% 934,720
2018-07-13 2018-07-11 7.000 162,486 -540 0.03% 1,137,402
2018-05-29 2018-05-25 7.300 163,026 +4,500 0.03% 1,190,090
2018-05-25 2018-05-23 7.200 158,526 -1,500 0.03% 1,141,387
2018-04-26 2018-04-24 7.100 160,026 -3,000 0.03% 1,136,185
2018-04-20 2018-04-18 7.200 163,026 -4,500 0.03% 1,173,787
2018-04-19 2018-04-17 7.800 167,526 -6,000 0.03% 1,306,703
2018-04-18 2018-04-16 8.800 173,526 +6,000 0.03% 1,527,029
2018-04-17 2018-04-13 9.000 167,526 -9,000 0.03% 1,507,734
2018-04-16 2018-04-12 9.100 176,526 +7,500 0.04% 1,606,387
2018-04-13 2018-04-11 9.100 169,026 -9,000 0.03% 1,538,137
2018-04-09 2018-04-04 9.200 178,026 -300 0.04% 1,637,839
2018-04-03 2018-03-28 9.200 178,326 -90 0.04% 1,640,599
2018-03-23 2018-03-21 9.300 178,416 +13,500 0.04% 1,659,269
2018-03-22 2018-03-20 10.100 164,916 -4,540 0.03% 1,665,652
2018-03-21 2018-03-19 10.400 169,456 +7,500 0.03% 1,762,342
2018-03-08 2018-03-06 9.400 161,956 +3,000 0.03% 1,522,386
2018-03-02 2018-02-28 9.200 158,956 +2,400 0.03% 1,462,395
2018-02-27 2018-02-23 9.900 156,556 -1,720 0.03% 1,549,904
2018-02-26 2018-02-22 9.800 158,276 -15,000 0.03% 1,551,105
2018-02-23 2018-02-21 10.000 173,276 -19,500 0.03% 1,732,760
2018-02-22 2018-02-20 10.100 192,776 +19,500 0.04% 1,947,038
2018-02-21 2018-02-15 10.200 173,276 +15,000 0.03% 1,767,415
2018-02-20 2018-02-13 9.500 158,276 -10,500 0.03% 1,503,622
2018-02-13 2018-02-09 9.700 168,776 -12,520 0.03% 1,637,127
2018-02-12 2018-02-08 9.600 181,296 +7,340 0.04% 1,740,442
2018-02-09 2018-02-07 10.200 173,956 +7,500 0.03% 1,774,351
2018-02-08 2018-02-06 9.400 166,456 -7,000 0.03% 1,564,686
2018-02-07 2018-02-05 9.000 173,456 -1,500 0.03% 1,561,104
2018-02-06 2018-02-02 8.700 174,956 +21,000 0.03% 1,522,117
2018-02-05 2018-02-01 8.200 153,956 +1,500 0.03% 1,262,439
2018-02-01 2018-01-30 7.500 152,456 -340 0.03% 1,143,420
2018-01-29 2018-01-25 7.100 152,796 -300 0.03% 1,084,852
2018-01-23 2018-01-19 6.300 153,096 -16,590 0.03% 964,505
2018-01-22 2018-01-18 5.400 169,686 -360 0.03% 916,304
2018-01-12 2018-01-10 5.400 170,046 -4,500 0.03% 918,248
2018-01-11 2018-01-09 5.400 174,546 -16,500 0.03% 942,548
2018-01-02 2017-12-28 5.400 191,046 -4,500 0.04% 1,031,648
2017-12-22 2017-12-20 5.400 195,546 -100 0.04% 1,055,948
2017-12-14 2017-12-12 5.500 195,646 +4,500 0.04% 1,076,053
2017-12-01 2017-11-29 5.300 191,146 +5,250 0.04% 1,013,074
2017-11-23 2017-11-21 5.400 185,896 -600 0.04% 1,003,838
2017-11-21 2017-11-17 5.400 186,496 -6,160 0.04% 1,007,078
2017-11-16 2017-11-14 5.000 192,656 -114,000 0.04% 963,280
2017-11-13 2017-11-09 6.100 306,656 +16,500 0.06% 1,870,602
2017-11-08 2017-11-06 5.300 290,156 -3,000 0.06% 1,537,827
2017-11-06 2017-11-02 5.000 293,156 -6,000 0.06% 1,465,780
2017-11-03 2017-11-01 5.100 299,156 +7,500 0.06% 1,525,696
2017-11-02 2017-10-31 4.800 291,656 -22,500 0.06% 1,399,949
2017-11-01 2017-10-30 4.400 314,156 -4,500 0.06% 1,382,286
2017-10-30 2017-10-26 4.400 318,656 -6,000 0.06% 1,402,086
2017-10-27 2017-10-25 4.350 324,656 +6,000 0.06% 1,412,254
2017-10-25 2017-10-23 4.350 318,656 -18,000 0.06% 1,386,154
2017-10-24 2017-10-20 3.950 336,656 -120 0.07% 1,329,791
2017-10-23 2017-10-19 4.000 336,776 +1,500 0.07% 1,347,104
2017-10-16 2017-10-12 3.450 335,276 -100 0.07% 1,156,702
2017-10-13 2017-10-11 3.450 335,376 -1,500 0.07% 1,157,047
2017-09-27 2017-09-25 3.400 336,876 -10,500 0.07% 1,145,378
2017-09-25 2017-09-21 3.500 347,376 +10,500 0.07% 1,215,816
2017-09-08 2017-09-06 3.600 336,876 -6,000 0.07% 1,212,754
2017-09-07 2017-09-05 3.700 342,876 -3,000 0.07% 1,268,641
2017-09-06 2017-09-04 3.650 345,876 +10,500 0.07% 1,262,447
2017-08-31 2017-08-29 3.400 335,376 -7,500 0.07% 1,140,278
2017-08-25 2017-08-22 3.550 342,876 -21,000 0.07% 1,217,210
2017-08-24 2017-08-21 3.600 363,876 -3,000 0.07% 1,309,954
2017-08-11 2017-08-09 3.800 366,876 +6,000 0.07% 1,394,129
2017-08-08 2017-08-04 3.950 360,876 -15,000 0.07% 1,425,460
2017-08-07 2017-08-03 4.050 375,876 -19,500 0.07% 1,522,298
2017-08-04 2017-08-02 4.100 395,376 -30,000 0.08% 1,621,042
2017-08-02 2017-07-31 4.200 425,376 +1,500 0.08% 1,786,579
2017-08-01 2017-07-28 4.350 423,876 +24,500 0.08% 1,843,861
2017-07-31 2017-07-27 4.250 399,376 +6,000 0.08% 1,697,348
2017-07-27 2017-07-25 3.750 393,376 -15,000 0.08% 1,475,160
2017-07-26 2017-07-24 3.500 408,376 +16,500 0.08% 1,429,316
2017-07-25 2017-07-21 3.700 391,876 -51,000 0.08% 1,449,941
2017-07-24 2017-07-20 4.400 442,876 +16,500 0.09% 1,948,654
2017-07-21 2017-07-19 4.650 426,376 -30,000 0.08% 1,982,648
2017-07-20 2017-07-18 4.850 456,376 -2 0.09% 2,213,424
2017-07-19 2017-07-17 4.950 456,378 -16,500 0.09% 2,259,071
2017-07-18 2017-07-14 4.800 472,878 +4,500 0.09% 2,269,814
2017-07-17 2017-07-13 4.600 468,378 -30,000 0.09% 2,154,539
2017-07-13 2017-07-11 4.550 498,378 +51,000 0.10% 2,267,620
2017-07-12 2017-07-10 4.450 447,378 -128,000 0.09% 1,990,832
2017-07-11 2017-07-07 4.800 575,378 -22,500 0.11% 2,761,814
2017-07-10 2017-07-06 3.850 597,878 +51,000 0.12% 2,301,830
2017-07-05 2017-07-03 3.200 546,878 -15,000 0.11% 1,750,010
2017-07-04 2017-06-30 3.200 561,878 -13,500 0.11% 1,798,010
2017-07-03 2017-06-29 3.150 575,378 +5,920 0.13% 1,812,441
2017-06-30 2017-06-28 3.150 569,458 -1,500 0.13% 1,793,793
2017-06-29 2017-06-27 3.250 570,958 +21,480 0.13% 1,855,614
2017-06-26 2017-06-22 3.450 549,478 +60,000 0.13% 1,895,699
2017-06-23 2017-06-21 3.500 489,478 +16,500 0.11% 1,713,173
2017-06-22 2017-06-20 3.800 472,978 -48,000 0.11% 1,797,316
2017-06-21 2017-06-19 3.950 520,978 -6,500 0.12% 2,057,863
2017-06-20 2017-06-16 3.800 527,478 +13,500 0.12% 2,004,416
2017-06-19 2017-06-15 3.800 513,978 +34,500 0.12% 1,953,116
2017-06-16 2017-06-14 3.850 479,478 +4,500 0.11% 1,845,990
2017-06-15 2017-06-13 3.900 474,978 -52,500 0.11% 1,852,414
2017-06-14 2017-06-12 3.400 527,478 +10,500 0.12% 1,793,425
2017-06-13 2017-06-09 3.650 516,978 +30,000 0.12% 1,886,970
2017-06-12 2017-06-08 3.450 486,978 -10,500 0.11% 1,680,074
2017-06-09 2017-06-07 2.420 497,478 -3,000 0.11% 1,203,897
2017-06-08 2017-06-06 2.360 500,478 +19,500 0.11% 1,181,128
2017-06-07 2017-06-05 2.800 480,978 -6,000 0.11% 1,346,738
2017-06-06 2017-06-02 3.000 486,978 +4,480 0.11% 1,460,934
2017-06-05 2017-06-01 3.000 482,498 -3,000 0.11% 1,447,494
2017-06-02 2017-05-31 2.900 485,498 -315,000 0.11% 1,407,944
2017-05-31 2017-05-26 6.800 800,498 -30,000 0.18% 5,443,386
2017-05-26 2017-05-24 6.800 830,498 +1,500 0.19% 5,647,386
2017-05-25 2017-05-23 6.900 828,998 -24,000 0.19% 5,720,086
2017-05-24 2017-05-22 7.000 852,998 -86,640 0.20% 5,970,986
2017-05-23 2017-05-19 6.800 939,638 -24,000 0.22% 6,389,538
2017-05-22 2017-05-18 6.800 963,638 -2,100 0.22% 6,552,738
2017-05-17 2017-05-15 5.700 965,738 +114,000 0.22% 5,504,707
2017-05-16 2017-05-12 6.000 851,738 +1,500 0.20% 5,110,428
2017-05-12 2017-05-10 6.000 850,238 -4,700 0.19% 5,101,428
2017-05-11 2017-05-09 5.900 854,938 +247,300 0.20% 5,044,134
2017-05-10 2017-05-08 6.100 607,638 -22,500 0.14% 3,706,592
2017-05-09 2017-05-05 5.500 630,138 -303,000 0.14% 3,465,759
2017-05-08 2017-05-04 5.300 933,138 -15,080 0.21% 4,945,631
2017-05-05 2017-05-02 4.600 948,218 +25,500 0.22% 4,361,803
2017-05-04 2017-04-28 4.550 922,718 -3,000 0.21% 4,198,367
2017-04-26 2017-04-24 4.200 925,718 +2,750 0.21% 3,888,016
2017-04-25 2017-04-21 4.500 922,968 -6,300 0.21% 4,153,356
2017-04-21 2017-04-19 4.550 929,268 +1,500 0.21% 4,228,169
2017-04-20 2017-04-18 4.550 927,768 +318,000 0.21% 4,221,344
2017-04-18 2017-04-12 3.650 609,768 -1,500 0.14% 2,225,653
2017-04-13 2017-04-11 3.900 611,268 +3,000 0.14% 2,383,945
2017-04-12 2017-04-10 3.500 608,268 -33,000 0.14% 2,128,938
2017-04-11 2017-04-07 3.050 641,268 -15,000 0.15% 1,955,867
2017-04-07 2017-04-05 2.900 656,268 -510 0.15% 1,903,177
2017-04-06 2017-04-03 2.900 656,778 -3,000 0.15% 1,904,656
2017-04-03 2017-03-30 2.800 659,778 +32,640 0.15% 1,847,378
2017-03-30 2017-03-28 2.800 627,138 -1,590 0.14% 1,755,986
2017-03-27 2017-03-23 2.900 628,728 -82,500 0.14% 1,823,311
2017-03-24 2017-03-22 2.600 711,228 -6,000 0.16% 1,849,193
2017-03-22 2017-03-20 2.340 717,228 +30,000 0.16% 1,678,314
2017-03-20 2017-03-16 2.480 687,228 -6,000 0.16% 1,704,325
2017-03-16 2017-03-14 2.470 693,228 -30,450 0.16% 1,712,273
2017-03-15 2017-03-13 2.450 723,678 -4,500 0.17% 1,773,011
2017-03-14 2017-03-10 2.380 728,178 -40,500 0.17% 1,733,064
2017-03-13 2017-03-09 2.380 768,678 +14,960 0.18% 1,829,454
2017-03-10 2017-03-08 2.430 753,718 +25,500 0.17% 1,831,535
2017-03-09 2017-03-07 2.420 728,218 -64,500 0.17% 1,762,288
2017-03-08 2017-03-06 2.370 792,718 +43,500 0.18% 1,878,742
2017-03-02 2017-02-28 2.290 749,218 +18,000 0.17% 1,715,709
2017-02-27 2017-02-23 2.280 731,218 +3,000 0.17% 1,667,177
2017-02-24 2017-02-22 2.310 728,218 +3,000 0.17% 1,682,184
2017-02-23 2017-02-21 2.300 725,218 -3,000 0.17% 1,668,001
2017-02-22 2017-02-20 2.220 728,218 -3,000 0.17% 1,616,644
2017-02-20 2017-02-16 2.230 731,218 -20,400 0.17% 1,630,616
2017-02-17 2017-02-15 2.150 751,618 +4,400 0.17% 1,615,979
2017-02-07 2017-02-03 1.920 747,218 -40 0.17% 1,434,659
2017-02-02 2017-01-27 1.930 747,258 +4,500 0.17% 1,442,208
2017-01-25 2017-01-23 1.850 742,758 -4,600 0.17% 1,374,102
2016-12-30 2016-12-28 1.940 747,358 -217,500 0.17% 1,449,875
2016-12-28 2016-12-22 1.970 964,858 +34,500 0.22% 1,900,770
2016-12-20 2016-12-16 2.040 930,358 -12,000 0.21% 1,897,930
2016-12-16 2016-12-14 2.110 942,358 -1,500 0.22% 1,988,375
2016-12-12 2016-12-08 2.080 943,858 +30,000 0.22% 1,963,225
2016-12-09 2016-12-07 2.210 913,858 -15,000 0.21% 2,019,626
2016-12-06 2016-12-02 2.310 928,858 +2,980 0.21% 2,145,662
2016-12-05 2016-12-01 2.280 925,878 -60 0.21% 2,111,002
2016-12-01 2016-11-29 2.360 925,938 -3,000 0.21% 2,185,214
2016-11-30 2016-11-28 2.380 928,938 +18,000 0.21% 2,210,872
2016-11-25 2016-11-23 2.450 910,938 +12,000 0.21% 2,231,798
2016-11-21 2016-11-17 2.370 898,938 +21,000 0.21% 2,130,483
2016-11-18 2016-11-16 2.400 877,938 -39,000 0.20% 2,107,051
2016-11-17 2016-11-15 2.300 916,938 +49,500 0.21% 2,108,957
2016-11-16 2016-11-14 2.370 867,438 +43,500 0.20% 2,055,828
2016-11-15 2016-11-11 2.460 823,938 +4,500 0.19% 2,026,887
2016-11-14 2016-11-10 2.490 819,438 +30,000 0.19% 2,040,401
2016-11-11 2016-11-09 2.420 789,438 +70,500 0.18% 1,910,440
2016-11-10 2016-11-08 2.380 718,938 +67,500 0.16% 1,711,072
2016-11-09 2016-11-07 2.380 651,438 -145,500 0.15% 1,550,422
2016-11-08 2016-11-04 2.200 796,938 -21,000 0.18% 1,753,264
2016-11-07 2016-11-03 2.070 817,938 +1,530 0.19% 1,693,132
2016-11-04 2016-11-02 1.960 816,408 +18,000 0.19% 1,600,160
2016-11-03 2016-11-01 2.020 798,408 +1,500 0.18% 1,612,784
2016-11-02 2016-10-31 2.040 796,908 -34,500 0.18% 1,625,692
2016-11-01 2016-10-28 1.970 831,408 +7,496 0.19% 1,637,874
2016-10-28 2016-10-26 2.080 823,912 +19,500 0.19% 1,713,737
2016-10-27 2016-10-25 1.980 804,412 +12,000 0.18% 1,592,736
2016-10-26 2016-10-24 2.070 792,412 +146,390 0.18% 1,640,293
2016-10-25 2016-10-20 2.140 646,022 +36,000 0.15% 1,382,487
2016-10-24 2016-10-19 1.920 610,022 +58,500 0.14% 1,171,242
2016-10-20 2016-10-18 1.870 551,522 -3,044 0.13% 1,031,346
2016-10-19 2016-10-17 1.820 554,566 +26,600 0.13% 1,009,310
2016-10-18 2016-10-14 2.020 527,966 +3,000 0.12% 1,066,491
2016-10-17 2016-10-13 1.960 524,966 +5,900 0.12% 1,028,933
2016-10-14 2016-10-12 2.020 519,066 -60,000 0.12% 1,048,513
2016-10-13 2016-10-11 2.060 579,066 -2,900 0.13% 1,192,876
2016-10-12 2016-10-07 2.150 581,966 -10,800 0.13% 1,251,227
2016-10-06 2016-10-04 2.100 592,766 +7 0.14% 1,244,809
2016-10-04 2016-09-30 2.220 592,759 -15,000 0.14% 1,315,925
2016-10-03 2016-09-29 2.250 607,759 -22,500 0.14% 1,367,458
2016-09-30 2016-09-28 2.250 630,259 +10,600 0.14% 1,418,083
2016-09-26 2016-09-22 2.450 619,659 -19,500 0.14% 1,518,165
2016-09-23 2016-09-21 2.440 639,159 -84,000 0.15% 1,559,548
2016-09-22 2016-09-20 2.380 723,159 +30,000 0.17% 1,721,118
2016-09-15 2016-09-13 2.180 693,159 +3,000 0.16% 1,511,087
2016-09-14 2016-09-12 2.240 690,159 -60,000 0.16% 1,545,956
2016-09-13 2016-09-09 2.270 750,159 -201,000 0.17% 1,702,861
2016-09-12 2016-09-08 2.400 951,159 +12,000 0.22% 2,282,782
2016-09-09 2016-09-07 2.360 939,159 +33,000 0.22% 2,216,415
2016-09-08 2016-09-06 2.500 906,159 -30,000 0.21% 2,265,398
2016-09-07 2016-09-05 2.240 936,159 -139,500 0.21% 2,096,996
2016-09-06 2016-09-02 1.920 1,075,659 -13,600 0.25% 2,065,265
2016-09-05 2016-09-01 1.880 1,089,259 +117,150 0.25% 2,047,807
2016-08-29 2016-08-25 1.680 972,109 +49,500 0.22% 1,633,143
2016-08-26 2016-08-24 1.590 922,609 -6,500 0.21% 1,466,948
2016-08-25 2016-08-23 1.510 929,109 +30,000 0.21% 1,402,955
2016-08-16 2016-08-12 1.460 899,109 -400 0.21% 1,312,699
2016-08-15 2016-08-11 1.480 899,509 -5 0.21% 1,331,273
2016-08-10 2016-08-08 1.500 899,514 -260 0.21% 1,349,271
2016-08-04 2016-08-01 1.470 899,774 -56,400 0.21% 1,322,668
2016-07-22 2016-07-20 1.430 956,174 +24,000 0.22% 1,367,329
2016-07-19 2016-07-15 1.500 932,174 +3,000 0.21% 1,398,261
2016-07-18 2016-07-14 1.410 929,174 -300 0.21% 1,310,135
2016-06-22 2016-06-20 1.400 929,474 -20 0.21% 1,301,264
2016-06-10 2016-06-07 1.390 929,494 -10,000 0.21% 1,291,997
2016-06-08 2016-06-06 1.370 939,494 +9,000 0.22% 1,287,107
2016-05-26 2016-05-24 1.540 930,494 -20 0.21% 1,432,961
2016-05-10 2016-05-06 1.700 930,514 +21,000 0.21% 1,581,874
2016-05-06 2016-05-04 1.700 909,514 -40 0.21% 1,546,174
2016-05-04 2016-04-29 1.700 909,554 -440 0.21% 1,546,242
2016-04-28 2016-04-26 1.720 909,994 +18,000 0.21% 1,565,190
2016-04-27 2016-04-25 1.720 891,994 +21,000 0.20% 1,534,230
2016-04-26 2016-04-22 1.730 870,994 +18,000 0.20% 1,506,820
2016-04-20 2016-04-18 1.870 852,994 -22,500 0.20% 1,595,099
2016-04-15 2016-04-13 1.650 875,494 +4,340 0.20% 1,444,565
2016-04-11 2016-04-07 1.720 871,154 +6,000 0.20% 1,498,385
2016-03-30 2016-03-24 1.920 865,154 -10,500 0.20% 1,661,096
2016-03-21 2016-03-17 2.050 875,654 +10,500 0.20% 1,795,091
2016-03-17 2016-03-15 2.070 865,154 +4,500 0.20% 1,790,869
2016-03-11 2016-03-09 2.130 860,654 +94,500 0.20% 1,833,193
2016-03-03 2016-03-01 2.270 766,154 -25,500 0.18% 1,739,170
2016-03-02 2016-02-29 2.390 791,654 +3,000 0.18% 1,892,053
2016-02-29 2016-02-25 2.050 788,654 -4,500 0.18% 1,616,741
2016-02-26 2016-02-24 2.200 793,154 -27,000 0.18% 1,744,939
2016-02-25 2016-02-23 1.990 820,154 -21,000 0.19% 1,632,106
2016-02-16 2016-02-12 1.520 841,154 -15,000 0.19% 1,278,554
2016-02-11 2016-02-04 1.520 856,154 -32,000 0.20% 1,301,354
2016-02-05 2016-02-03 1.490 888,154 -10,000 0.20% 1,323,349
2016-02-02 2016-01-29 1.560 898,154 -13,350 0.21% 1,401,120
2016-01-28 2016-01-26 1.560 911,504 -195,000 0.21% 1,421,946
2016-01-27 2016-01-25 1.600 1,106,504 +782,013 0.25% 1,770,406
2016-01-21 2016-01-19 1.580 324,491 +10,000 0.45% 512,696
2016-01-13 2016-01-11 1.500 314,491 -10,830 0.43% 471,736
2016-01-12 2016-01-08 1.600 325,321 -30,000 0.45% 520,514
2016-01-11 2016-01-07 1.540 355,321 -11,500 0.49% 547,194
2016-01-08 2016-01-06 1.540 366,821 -25,710 0.50% 564,904
2016-01-06 2016-01-04 1.850 392,531 -400 0.54% 726,182
2016-01-05 2015-12-31 1.910 392,931 -5,080 0.54% 750,498
2016-01-04 2015-12-29 1.920 398,011 -10,500 0.55% 764,181
2015-12-29 2015-12-24 2.100 408,511 +5,000 0.56% 857,873
2015-12-28 2015-12-22 1.690 403,511 +6,500 0.55% 681,934
2015-12-22 2015-12-18 1.424 397,011 -160,715 0.55% 565,215
2015-12-21 2015-12-17 1.438 557,726 -7,025 0.55% 801,961
2015-12-09 2015-12-07 1.409 564,751 -4,214 0.55% 795,982
2015-12-03 2015-12-01 1.374 568,965 -211 0.56% 781,671
2015-11-25 2015-11-23 1.417 569,176 +14,048 0.56% 806,271
2015-11-19 2015-11-17 1.637 555,128 +13,908 0.54% 908,871
2015-11-18 2015-11-16 1.701 541,220 -2,810 0.53% 920,774
2015-11-17 2015-11-13 1.780 544,030 -28,096 0.53% 968,153
2015-11-12 2015-11-10 2.990 572,126 -56,192 0.56% 1,710,496
2015-11-06 2015-11-04 2.919 628,318 +12,643 0.61% 1,833,769
2015-10-30 2015-10-28 2.847 615,675 +26,691 0.60% 1,753,043
2015-10-19 2015-10-15 2.883 588,984 -105,361 0.58% 1,698,008
2015-10-16 2015-10-14 2.847 694,345 +63,217 0.68% 1,977,045
2015-10-13 2015-10-09 2.669 631,128 +7,024 0.62% 1,684,728
2015-10-12 2015-10-08 2.741 624,104 +98,337 0.61% 1,710,405
2015-10-09 2015-10-07 2.349 525,767 -702 0.51% 1,235,061
2015-08-26 2015-08-24 2.812 526,469 +25,286 0.51% 1,480,305
2015-08-25 2015-08-21 3.203 501,183 -28,096 0.49% 1,605,425
2015-08-21 2015-08-19 3.702 529,279 -19,667 0.52% 1,959,157
2015-08-20 2015-08-18 3.702 548,946 -2,108 0.54% 2,031,955
2015-08-18 2015-08-14 3.986 551,054 -7,024 0.54% 2,196,663
2015-08-14 2015-08-12 3.915 558,078 -7,024 0.55% 2,184,936
2015-08-13 2015-08-11 4.129 565,102 +21,775 0.55% 2,333,114
2015-08-12 2015-08-10 4.057 543,327 +225 0.53% 2,204,537
2015-07-31 2015-07-29 3.915 543,102 +1,404 0.53% 2,126,304
2015-07-30 2015-07-28 3.986 541,698 +11,239 0.53% 2,159,367
2015-07-29 2015-07-27 3.915 530,459 +8,429 0.52% 2,076,805
2015-07-22 2015-07-20 4.698 522,030 +702 0.51% 2,452,565
2015-07-21 2015-07-17 4.769 521,328 -14,048 0.51% 2,486,377
2015-07-16 2015-07-14 4.556 535,376 +28,096 0.52% 2,439,046
2015-07-15 2015-07-13 4.840 507,280 -1,404 0.50% 2,455,488
2015-07-14 2015-07-10 4.485 508,684 -703 0.50% 2,281,234
2015-07-10 2015-07-08 2.990 509,387 +28,096 0.50% 1,522,924
2015-07-09 2015-07-07 3.773 481,291 +5,620 0.47% 1,815,786
2015-07-08 2015-07-06 4.057 475,671 +29,501 0.47% 1,930,024
2015-07-07 2015-07-03 4.698 446,170 +3,512 0.44% 2,096,165
2015-07-03 2015-06-30 5.837 442,658 +1,405 0.43% 2,583,826
2015-06-26 2015-06-24 6.478 441,253 -11,239 0.43% 2,858,316
2015-06-25 2015-06-23 6.335 452,492 +7,024 0.44% 2,866,699
2015-06-24 2015-06-22 6.478 445,468 +1,897 0.44% 2,885,620
2015-06-23 2015-06-19 6.976 443,571 -21,072 0.43% 3,094,357
2015-06-22 2015-06-18 6.691 464,643 +18,122 0.45% 3,109,055
2015-06-19 2015-06-17 7.617 446,521 -44,954 0.44% 3,401,002
2015-06-18 2015-06-16 7.190 491,475 -43,325 0.48% 3,533,491
2015-06-17 2015-06-15 6.051 534,800 +135,257 0.52% 3,235,873
2015-06-10 2015-06-08 5.766 399,543 -4,917 0.59% 2,303,720
2015-06-09 2015-06-05 5.552 404,460 +21,016 0.59% 2,245,698
2015-06-08 2015-06-04 5.552 383,444 +28,069 0.56% 2,129,010
2015-06-05 2015-06-03 5.624 355,375 +2,809 0.52% 1,998,459
2015-06-03 2015-06-01 5.196 352,566 +6,940 0.52% 1,832,080
2015-06-02 2015-05-29 5.125 345,626 -2,866 0.51% 1,771,414
2015-06-01 2015-05-28 4.983 348,492 -1,545 0.51% 1,736,489
2015-05-28 2015-05-26 5.054 350,037 +1,826 0.51% 1,769,104
2015-05-27 2015-05-22 5.339 348,211 +2,810 0.51% 1,859,024
2015-05-26 2015-05-21 5.268 345,401 -1,405 0.51% 1,819,435
2015-05-21 2015-05-19 4.983 346,806 -2,248 0.51% 1,728,088
2015-05-20 2015-05-18 5.268 349,054 +3,793 0.51% 1,838,677
2015-05-19 2015-05-15 5.624 345,261 +9,103 0.51% 1,941,582
2015-05-18 2015-05-14 5.457 336,158 +6,491 0.49% 1,834,557
2015-05-15 2015-05-13 5.579 329,667 -57,836 0.48% 1,839,114
2015-05-14 2015-05-12 5.094 387,503 +4,156 0.48% 1,973,784
2015-05-13 2015-05-11 5.276 383,347 -165 0.48% 2,022,351
2015-05-12 2015-05-08 5.457 383,512 +4,947 0.48% 2,092,988
2015-05-11 2015-05-07 5.457 378,565 -330 0.47% 2,065,990
2015-05-08 2015-05-06 5.943 378,895 +3,299 0.47% 2,251,595
2015-05-07 2015-05-05 6.064 375,596 -5,772 0.47% 2,277,541
2015-05-06 2015-05-04 6.246 381,368 +9,235 0.48% 2,381,918
2015-05-05 2015-04-30 6.064 372,133 -18,141 0.47% 2,256,542
2015-05-04 2015-04-29 5.761 390,274 -989 0.49% 2,248,218
2015-04-30 2015-04-28 5.457 391,263 -15,832 0.49% 2,135,288
2015-04-29 2015-04-27 5.761 407,095 +6,597 0.51% 2,345,118
2015-04-28 2015-04-24 5.943 400,498 +31,498 0.50% 2,379,971
2015-04-27 2015-04-23 5.457 369,000 +990 0.46% 2,013,790
2015-04-24 2015-04-22 5.154 368,010 +9,895 0.46% 1,896,810
2015-04-23 2015-04-21 4.730 358,115 -4,948 0.45% 1,693,801
2015-04-22 2015-04-20 4.851 363,063 -1,649 0.45% 1,761,235
2015-04-21 2015-04-17 4.972 364,712 -3,793 0.46% 1,813,465
2015-04-20 2015-04-16 5.094 368,505 +10,554 0.46% 1,877,016
2015-04-16 2015-04-14 4.790 357,951 +1,320 0.45% 1,714,731
2015-04-15 2015-04-13 4.790 356,631 +4,947 0.45% 1,708,407
2015-04-14 2015-04-10 4.184 351,684 +2,474 0.44% 1,471,455
2015-04-13 2015-04-09 4.063 349,210 +9,895 0.44% 1,418,753
2015-04-10 2015-04-08 4.123 339,315 -38,920 0.42% 1,399,127
2015-04-09 2015-04-02 4.305 378,235 +8,576 0.47% 1,628,416
2015-04-08 2015-04-01 4.487 369,659 -19,262 0.46% 1,658,740
2015-04-01 2015-03-30 5.518 388,921 -14,018 0.49% 2,146,090
2015-03-30 2015-03-26 5.457 402,939 +4,948 0.50% 2,199,009
2015-03-27 2015-03-25 5.518 397,991 +9,894 0.50% 2,196,139
2015-03-26 2015-03-24 5.336 388,097 -3,298 0.48% 2,070,943
2015-03-25 2015-03-23 5.457 391,395 +8,081 0.49% 2,136,009
2015-03-24 2015-03-20 5.821 383,314 -66 0.48% 2,231,368
2015-03-23 2015-03-19 6.003 383,380 +7,586 0.48% 2,301,494
2015-03-18 2015-03-16 6.124 375,794 +4,947 0.47% 2,301,529
2015-03-17 2015-03-13 6.367 370,847 -6,102 0.46% 2,361,181
2015-03-16 2015-03-12 6.973 376,949 +4,288 0.47% 2,628,607
2015-03-13 2015-03-11 5.457 372,661 +6,597 0.47% 2,033,769
2015-03-12 2015-03-10 4.790 366,064 +3,628 0.46% 1,753,595
2015-03-11 2015-03-09 5.276 362,436 -825 0.45% 1,912,035
2015-03-10 2015-03-06 5.397 363,261 +9,895 0.45% 1,960,442
2015-03-06 2015-03-04 5.639 353,366 -13,193 0.44% 1,992,751
2015-03-05 2015-03-03 5.579 366,559 +4,123 0.46% 2,044,923
2015-03-04 2015-03-02 6.246 362,436 -3,298 0.45% 2,263,674
2015-02-26 2015-02-24 6.246 365,734 +3,298 0.46% 2,284,272
2015-02-12 2015-02-10 6.488 362,436 -5,937 0.45% 2,351,583
2015-02-09 2015-02-05 7.277 368,373 -1,649 0.46% 2,680,491
2015-02-06 2015-02-04 7.277 370,022 -17 0.46% 2,692,490
2015-02-05 2015-02-03 7.337 370,039 +12,039 0.46% 2,715,052
2015-02-04 2015-02-02 7.519 358,000 +1,319 0.45% 2,691,844
2015-01-30 2015-01-28 8.004 356,681 +1,649 0.45% 2,854,954
2015-01-19 2015-01-15 8.550 355,032 +1,155 0.44% 3,035,511
2015-01-05 2014-12-31 9.460 353,877 +560 0.44% 3,347,512
2015-01-02 2014-12-29 8.489 353,317 +16,492 0.44% 2,999,424
2014-12-16 2014-12-12 9.884 336,825 +7,897 0.42% 3,329,179
2014-12-09 2014-12-05 9.460 328,928 -66 0.41% 3,111,506
2014-12-01 2014-11-27 10.066 328,994 +4,948 0.41% 3,311,626
2014-11-24 2014-11-20 10.066 324,046 -10,885 0.40% 3,261,820
2014-11-20 2014-11-18 10.490 334,931 +1,155 0.42% 3,513,554
2014-11-17 2014-11-13 10.854 333,776 +2,803 0.42% 3,622,875
2014-11-13 2014-11-11 10.915 330,973 +3,298 0.41% 3,612,520
2014-11-12 2014-11-10 10.733 327,675 -3,628 0.41% 3,516,915
2014-11-11 2014-11-07 10.794 331,303 +2,870 0.41% 3,575,943
2014-11-10 2014-11-06 10.794 328,433 -2,969 0.41% 3,544,966
2014-11-03 2014-10-30 10.430 331,402 +6,596 0.41% 3,456,438
2014-10-20 2014-10-16 9.763 324,806 -1,638 0.41% 3,170,992
2014-10-17 2014-10-15 10.187 326,444 -4,948 0.41% 3,325,548
2014-10-06 2014-09-30 10.066 331,392 -3,298 0.41% 3,335,764
2014-09-26 2014-09-24 11.218 334,690 +1,649 0.42% 3,754,566
2014-09-25 2014-09-23 11.521 333,041 +3,298 0.42% 3,837,042
2014-09-24 2014-09-22 11.097 329,743 -1,319 0.41% 3,659,080
2014-09-23 2014-09-19 11.461 331,062 +6,267 0.41% 3,794,166
2014-09-22 2014-09-18 11.157 324,795 -1,649 0.41% 3,623,868
2014-09-18 2014-09-16 10.490 326,444 -1,650 0.41% 3,424,523
2014-09-12 2014-09-10 10.733 328,094 +165 0.41% 3,521,412
2014-09-11 2014-09-08 10.672 327,929 -8,245 0.41% 3,499,756
2014-09-05 2014-09-03 10.369 336,174 -1,023 0.42% 3,485,824
2014-08-25 2014-08-21 10.975 337,197 +825 0.42% 3,700,901
2014-08-20 2014-08-18 11.097 336,372 +989 0.42% 3,732,641
2014-08-13 2014-08-11 11.036 335,383 +1,320 0.42% 3,701,329
2014-08-06 2014-08-04 11.643 334,063 +7,915 0.42% 3,889,331
2014-08-04 2014-07-31 11.946 326,148 +2,804 0.41% 3,896,065
2014-07-31 2014-07-29 12.249 323,344 +824 0.40% 3,960,604
2014-07-29 2014-07-25 11.824 322,520 +3,299 0.40% 3,813,612
2014-07-25 2014-07-23 11.764 319,221 -330 0.40% 3,755,246
2014-07-16 2014-07-14 11.946 319,551 +3,298 0.40% 3,817,259
2014-07-11 2014-07-09 12.188 316,253 +3,298 0.40% 3,854,570
2014-07-10 2014-07-08 11.885 312,955 -1,649 0.39% 3,719,488
2014-07-02 2014-06-27 12.613 314,604 -3,298 0.39% 3,968,011
2014-06-30 2014-06-26 12.734 317,902 -15,667 0.40% 4,048,161
2014-06-26 2014-06-24 13.098 333,569 -15,666 0.42% 4,369,026
2014-06-23 2014-06-19 12.977 349,235 +3,298 0.44% 4,531,863
2014-06-17 2014-06-13 14.129 345,937 -3,298 0.43% 4,887,628
2014-06-16 2014-06-12 13.644 349,235 -3,958 0.44% 4,764,809
2014-06-13 2014-06-11 13.522 353,193 -4,288 0.44% 4,775,977
2014-06-12 2014-06-10 12.916 357,481 -4,947 0.45% 4,617,191
2014-06-11 2014-06-09 12.431 362,428 -825 0.45% 4,505,270
2014-06-10 2014-06-06 12.249 363,253 +6,432 0.45% 4,449,445
2014-06-09 2014-06-05 11.824 356,821 -825 0.45% 4,219,201
2014-05-28 2014-05-26 10.733 357,646 -495 0.45% 3,838,591
2014-05-27 2014-05-23 10.794 358,141 +1,649 0.45% 3,865,621
2014-05-22 2014-05-20 11.036 356,492 -165 0.45% 3,934,290
2014-05-12 2014-05-08 11.218 356,657 +3,299 0.45% 4,000,992
2014-05-05 2014-04-30 11.703 353,358 -1,649 0.44% 4,135,400
2014-05-02 2014-04-29 11.764 355,007 -14,513 0.44% 4,176,225
2014-04-30 2014-04-28 12.431 369,520 +8,246 0.46% 4,593,429
2014-04-28 2014-04-24 12.916 361,274 -2,474 0.45% 4,666,181
2014-04-25 2014-04-23 12.855 363,748 +2,474 0.45% 4,676,078
2014-04-24 2014-04-22 12.916 361,274 -4,618 0.45% 4,666,181
2014-04-17 2014-04-15 13.947 365,892 +1,649 0.53% 5,103,005
2014-04-16 2014-04-14 14.068 364,243 +1,650 0.53% 5,124,181
2014-04-15 2014-04-11 14.189 362,593 -8,246 0.53% 5,144,942
2014-04-14 2014-04-10 14.432 370,839 +10,719 0.54% 5,351,895
2014-04-11 2014-04-09 14.614 360,120 -1,649 0.52% 5,262,711
2014-04-10 2014-04-08 14.796 361,769 -824 0.53% 5,352,620
2014-04-09 2014-04-07 14.917 362,593 -6,597 0.53% 5,408,786
2014-04-08 2014-04-04 15.766 369,190 +32,983 0.54% 5,820,610
2014-04-07 2014-04-03 15.463 336,207 -1,649 0.49% 5,198,669
2014-04-03 2014-04-01 15.160 337,856 +1,649 0.49% 5,121,732
2014-04-02 2014-03-31 15.099 336,207 +65,965 0.49% 5,076,347
2014-03-28 2014-03-26 14.856 270,242 -330 0.39% 4,014,802
2014-03-27 2014-03-25 15.038 270,572 -165 0.39% 4,068,926
2014-03-25 2014-03-21 15.099 270,737 +1,979 0.39% 4,087,824
2014-03-24 2014-03-20 15.160 268,758 -165 0.39% 4,074,240
2014-03-19 2014-03-17 15.160 268,923 -1,649 0.39% 4,076,742
2014-03-11 2014-03-07 15.766 270,572 +330 0.39% 4,265,809
2014-03-10 2014-03-06 15.160 270,242 -4,948 0.39% 4,096,737
2014-03-05 2014-03-03 14.796 275,190 +2,474 0.40% 4,071,624
2014-02-28 2014-02-26 13.886 272,716 -1,649 0.40% 3,786,965
2014-02-26 2014-02-24 14.614 274,365 -11,544 0.40% 4,009,507
2014-02-25 2014-02-21 14.674 285,909 +11,544 0.42% 4,195,546
2014-02-20 2014-02-18 13.098 274,365 +825 0.40% 3,593,583
2014-02-19 2014-02-17 13.462 273,540 -165 0.40% 3,682,299
2014-02-14 2014-02-12 13.644 273,705 -2,144 0.40% 3,734,311
2014-02-06 2014-02-04 15.766 275,849 -29,355 0.40% 4,349,006
2014-02-05 2014-01-30 15.463 305,204 -3,298 0.44% 4,719,279
2014-02-04 2014-01-28 13.401 308,502 -330 0.45% 4,134,238
2014-01-28 2014-01-24 12.491 308,832 +660 0.45% 3,857,756
2014-01-21 2014-01-17 12.552 308,172 -462 0.45% 3,868,199
2014-01-10 2014-01-08 12.310 308,634 +1,649 0.45% 3,799,138
2013-12-17 2013-12-13 12.310 306,985 -165 0.45% 3,778,839
2013-12-16 2013-12-12 12.977 307,150 +660 0.45% 3,985,745
2013-12-10 2013-12-06 13.462 306,490 -264 0.45% 4,125,860
2013-12-09 2013-12-05 13.644 306,754 -1,649 0.45% 4,185,217
2013-12-05 2013-12-03 13.037 308,403 -1,649 0.45% 4,020,706
2013-11-28 2013-11-26 13.037 310,052 -165 0.45% 4,042,204
2013-11-27 2013-11-25 13.037 310,217 -990 0.45% 4,044,355
2013-11-26 2013-11-22 13.098 311,207 +2,078 0.45% 4,076,133
2013-11-22 2013-11-20 13.340 309,129 -1,649 0.45% 4,123,896
2013-11-21 2013-11-19 13.401 310,778 -1,649 0.45% 4,164,739
2013-11-20 2013-11-18 13.340 312,427 +1,649 0.45% 4,167,892
2013-11-18 2013-11-14 13.219 310,778 -824 0.45% 4,108,204
2013-11-15 2013-11-13 12.977 311,602 -264 0.45% 4,043,517
2013-11-14 2013-11-12 13.280 311,866 -2,474 0.45% 4,141,497
2013-11-12 2013-11-08 13.340 314,340 -3,133 0.46% 4,193,412
2013-11-08 2013-11-06 13.644 317,473 +1,484 0.46% 4,331,462
2013-11-04 2013-10-31 13.947 315,989 +1,649 0.46% 4,407,020
2013-10-31 2013-10-29 13.462 314,340 +1,649 0.46% 4,231,534
2013-10-29 2013-10-25 13.947 312,691 -1,319 0.45% 4,361,024
2013-10-28 2013-10-24 13.522 314,010 +495 0.46% 4,246,133
2013-10-25 2013-10-23 13.765 313,515 +1,154 0.46% 4,315,483
2013-10-24 2013-10-22 14.068 312,361 -4,453 0.45% 4,394,303
2013-10-23 2013-10-21 13.037 316,814 +4,123 0.46% 4,130,362
2013-10-22 2013-10-18 13.158 312,691 -11,478 0.45% 4,114,531
2013-10-18 2013-10-16 13.219 324,169 +4,948 0.47% 4,285,221
2013-10-17 2013-10-15 13.462 319,221 +824 0.46% 4,297,241
2013-10-16 2013-10-11 13.340 318,397 +5,607 0.46% 4,247,534
2013-10-15 2013-10-10 14.129 312,790 +21,769 0.47% 4,419,306
2013-10-10 2013-10-08 13.947 291,021 -99 0.43% 4,058,798
2013-10-09 2013-10-07 13.098 291,120 -2,639 0.43% 3,813,037
2013-09-30 2013-09-26 14.189 293,759 +825 0.44% 4,168,236
2013-09-27 2013-09-25 14.371 292,934 -825 0.44% 4,209,818
2013-09-25 2013-09-23 14.007 293,759 -3,298 0.44% 4,114,797
2013-09-24 2013-09-19 14.856 297,057 +9,895 0.44% 4,413,175
2013-09-17 2013-09-13 13.947 287,162 -1,484 0.43% 4,004,977
2013-09-11 2013-09-09 14.311 288,646 -66 0.43% 4,130,692
2013-09-05 2013-09-03 14.189 288,712 -330 0.43% 4,096,622
2013-08-29 2013-08-27 14.856 289,042 -330 0.43% 4,294,101
2013-08-27 2013-08-23 14.614 289,372 +165 0.45% 4,228,816
2013-08-22 2013-08-20 15.099 289,207 +1,652 0.53% 4,366,700
2013-08-21 2013-08-19 16.372 287,555 -1,649 0.53% 4,707,929
2013-08-19 2013-08-15 16.979 289,204 +1,649 0.53% 4,910,295
2013-08-16 2013-08-13 16.069 287,555 -824 0.53% 4,620,745
2013-08-13 2013-08-09 15.038 288,379 -33 0.53% 4,336,712
2013-08-06 2013-08-02 15.160 288,412 -12 0.53% 4,372,185
2013-08-02 2013-07-31 14.371 288,424 -2,638 0.53% 4,145,004
2013-07-31 2013-07-29 12.128 291,062 -8,246 0.54% 3,529,887
2013-07-30 2013-07-26 12.249 299,308 -8,246 0.55% 3,666,190
2013-07-29 2013-07-25 12.128 307,554 -824 0.57% 3,729,895
2013-07-25 2013-07-23 12.249 308,378 +1,319 0.57% 3,777,287
2013-07-24 2013-07-22 12.310 307,059 +3,298 0.57% 3,779,750
2013-07-23 2013-07-19 13.522 303,761 +990 0.56% 4,107,543
2013-07-22 2013-07-18 13.765 302,771 +330 0.56% 4,167,594
2013-07-19 2013-07-17 14.068 302,441 +824 0.56% 4,254,749
2013-07-17 2013-07-15 14.917 301,617 +820 0.56% 4,499,209
2013-07-16 2013-07-12 14.129 300,797 +997 0.56% 4,249,860
2013-07-10 2013-07-08 13.462 299,800 -1,650 0.55% 4,035,802
2013-07-09 2013-07-05 13.947 301,450 +825 0.56% 4,204,248
2013-07-05 2013-07-03 14.735 300,625 -6,597 0.56% 4,429,723
2013-07-02 2013-06-27 15.463 307,222 -263 0.57% 4,750,483
2013-06-28 2013-06-26 15.463 307,485 +5,607 0.57% 4,754,549
2013-06-27 2013-06-25 14.432 301,878 +3,463 0.56% 4,356,660
2013-06-26 2013-06-24 15.038 298,415 +8,410 0.55% 4,487,635
2013-06-25 2013-06-21 16.675 290,005 +330 0.54% 4,835,968
2013-06-24 2013-06-20 17.585 289,675 +165 0.54% 5,093,945
2013-06-21 2013-06-19 16.979 289,510 +1,649 0.54% 4,915,490
2013-06-20 2013-06-18 17.585 287,861 +1,484 0.53% 5,062,046
2013-06-19 2013-06-17 17.585 286,377 +3,299 0.53% 5,035,950
2013-06-18 2013-06-14 15.766 283,078 +4,123 0.52% 4,462,978
2013-06-17 2013-06-13 14.917 278,955 +3,298 0.52% 4,161,161
2013-06-14 2013-06-11 15.160 275,657 +6,102 0.51% 4,178,826
2013-06-13 2013-06-10 16.372 269,555 +494 0.50% 4,413,228
2013-06-11 2013-06-07 17.888 269,061 +3,793 0.50% 4,813,024
2013-06-06 2013-06-04 20.314 265,268 -824 0.49% 5,388,587
2013-06-05 2013-06-03 19.404 266,092 -2,144 0.49% 5,163,296
2013-06-04 2013-05-31 20.011 268,236 +2,474 0.50% 5,367,552
2013-05-28 2013-05-24 20.920 265,762 -528 0.49% 5,559,775
2013-05-27 2013-05-23 20.617 266,290 +1,319 0.49% 5,490,084
2013-05-23 2013-05-21 22.133 264,971 -1,649 0.49% 5,864,574
2013-05-22 2013-05-20 21.223 266,620 -660 0.49% 5,658,561
2013-05-21 2013-05-16 21.223 267,280 +1,155 0.49% 5,672,569
2013-05-20 2013-05-15 21.223 266,125 -825 0.49% 5,648,056
2013-05-15 2013-05-13 20.314 266,950 +990 0.49% 5,422,755
2013-05-13 2013-05-09 21.527 265,960 +5,178 0.49% 5,725,190
2013-05-10 2013-05-08 19.404 260,782 -1,418 0.48% 5,060,260
2013-05-09 2013-05-07 19.404 262,200 +494 0.48% 5,087,775
2013-05-08 2013-05-06 19.101 261,706 +1,320 0.48% 4,998,843
2013-05-07 2013-05-03 19.707 260,386 -1,979 0.48% 5,131,522
2013-05-03 2013-04-30 19.101 262,365 -5,442 0.49% 5,011,430
2013-04-30 2013-04-26 18.798 267,807 +824 0.50% 5,034,181
2013-04-29 2013-04-25 19.404 266,983 -2,638 0.49% 5,180,585
2013-04-26 2013-04-24 19.404 269,621 -6,696 0.50% 5,231,774
2013-04-25 2013-04-23 17.585 276,317 +9,070 0.51% 4,859,044
2013-04-23 2013-04-19 16.979 267,247 +495 0.49% 4,537,495
2013-04-19 2013-04-17 17.282 266,752 -825 0.49% 4,609,967
2013-04-18 2013-04-16 17.585 267,577 +297 0.49% 4,705,351
2013-04-17 2013-04-15 16.979 267,280 -1,649 0.50% 4,538,055
2013-04-16 2013-04-12 15.463 268,929 -1,814 0.50% 4,158,369
2013-04-15 2013-04-11 15.463 270,743 -11,544 0.50% 4,186,419
2013-04-12 2013-04-10 16.675 282,287 +7,685 0.53% 4,707,267
2013-04-11 2013-04-09 14.917 274,602 -3,793 0.51% 4,096,227
2013-04-09 2013-04-05 12.188 278,395 -3,694 0.52% 3,393,147
2013-04-08 2013-04-03 12.431 282,089 -4,947 0.53% 3,506,592
2013-04-05 2013-04-02 12.006 287,036 -11,379 0.53% 3,446,250
2013-04-03 2013-03-28 11.703 298,415 -8,246 0.56% 3,492,394
2013-03-27 2013-03-25 11.400 306,661 -33 0.57% 3,495,921
2013-03-22 2013-03-20 11.036 306,694 +1,649 0.57% 3,384,713
2013-03-07 2013-03-05 11.461 305,045 +8,246 0.57% 3,495,996
2013-03-04 2013-02-28 11.824 296,799 -660 0.55% 3,509,476
2013-03-01 2013-02-27 11.703 297,459 -165 0.55% 3,481,206
2013-02-25 2013-02-21 11.703 297,624 -494 0.58% 3,483,137
2013-02-22 2013-02-20 11.824 298,118 +8,245 0.58% 3,525,073
2013-02-20 2013-02-18 12.128 289,873 -4 0.56% 3,515,467
2013-02-19 2013-02-15 11.885 289,877 -8,246 0.56% 3,445,205
2013-02-18 2013-02-14 11.643 298,123 -3,298 0.58% 3,470,899
2013-02-15 2013-02-08 11.339 301,421 -188 0.58% 3,417,908
2013-02-14 2013-02-07 11.339 301,609 -3,298 0.58% 3,420,040
2013-02-08 2013-02-06 11.400 304,907 -2,474 0.59% 3,475,926
2013-02-07 2013-02-05 11.582 307,381 -494 0.60% 3,560,046
2013-02-04 2013-01-31 11.764 307,875 +2,803 0.60% 3,621,774
2013-01-28 2013-01-24 11.824 305,072 -660 0.59% 3,607,300
2013-01-25 2013-01-23 11.764 305,732 +1,979 0.59% 3,596,565
2013-01-24 2013-01-22 11.703 303,753 +1,649 0.59% 3,554,865
2013-01-18 2013-01-16 11.339 302,104 -494 0.59% 3,425,653
2013-01-17 2013-01-15 11.339 302,598 -3,628 0.59% 3,431,254
2013-01-15 2013-01-11 11.461 306,226 -12,369 0.59% 3,509,531
2013-01-14 2013-01-10 11.461 318,595 +2,474 0.62% 3,651,287
2013-01-11 2013-01-09 11.764 316,121 +4,947 0.61% 3,718,779
2013-01-08 2013-01-04 11.400 311,174 +330 0.60% 3,547,369
2013-01-07 2013-01-03 11.400 310,844 +12,995 0.60% 3,543,607
2013-01-03 2012-12-31 11.097 297,849 +4,948 0.58% 3,305,160
2012-12-28 2012-12-24 11.218 292,901 +3,298 0.57% 3,285,775
2012-12-21 2012-12-19 11.764 289,603 +5,772 0.56% 3,406,827
2012-12-18 2012-12-14 11.703 283,831 +1,319 0.55% 3,321,715
2012-12-17 2012-12-13 11.764 282,512 -66 0.55% 3,323,410
2012-12-14 2012-12-12 11.582 282,578 +3,298 0.55% 3,272,781
2012-12-11 2012-12-07 12.067 279,280 +1,979 0.54% 3,370,064
2012-12-06 2012-12-04 12.067 277,301 +3,299 0.54% 3,346,184
2012-12-04 2012-11-30 11.946 274,002 -4,948 0.53% 3,273,145
2012-12-03 2012-11-29 12.431 278,950 +3,134 0.54% 3,467,572
2012-11-29 2012-11-27 12.916 275,816 -5,937 0.53% 3,562,413
2012-11-28 2012-11-26 11.764 281,753 -2,309 0.55% 3,314,481
2012-11-26 2012-11-22 11.521 284,062 +989 0.55% 3,272,744
2012-11-21 2012-11-19 12.310 283,073 -659 0.55% 3,484,494
2012-11-20 2012-11-16 12.552 283,732 -990 0.55% 3,561,426
2012-11-09 2012-11-07 12.188 284,722 +660 0.55% 3,470,262
2012-11-08 2012-11-06 12.310 284,062 +3,232 0.55% 3,496,668
2012-11-06 2012-11-02 12.795 280,830 -3,463 0.54% 3,593,116
2012-11-05 2012-11-01 12.249 284,293 +4,123 0.55% 3,482,273
2012-10-29 2012-10-25 13.280 280,170 -1,979 0.54% 3,720,583
2012-10-24 2012-10-19 12.613 282,149 +989 0.55% 3,558,665
2012-10-22 2012-10-18 12.613 281,160 +990 0.55% 3,546,191
2012-10-16 2012-10-12 12.552 280,170 -2,276 0.55% 3,516,715
2012-10-15 2012-10-11 12.552 282,446 -3,298 0.55% 3,545,284
2012-09-28 2012-09-26 12.795 285,744 -165 0.56% 3,655,988
2012-09-27 2012-09-25 12.006 285,909 -3,298 0.56% 3,432,719
2012-09-25 2012-09-21 11.521 289,207 -3,958 0.56% 3,332,020
2012-09-24 2012-09-20 10.975 293,165 -2,639 0.57% 3,217,629
2012-09-21 2012-09-19 11.703 295,804 -429 0.58% 3,461,837
2012-09-20 2012-09-18 11.582 296,233 -824 0.58% 3,430,932
2012-09-10 2012-09-06 11.400 297,057 -231 0.58% 3,386,436
2012-09-05 2012-09-03 11.400 297,288 -2,474 0.58% 3,389,069
2012-09-03 2012-08-30 11.764 299,762 +3,299 0.59% 3,526,335
2012-08-31 2012-08-29 11.824 296,463 +4,947 0.58% 3,505,503
2012-08-30 2012-08-28 11.946 291,516 -330 0.57% 3,482,362
2012-08-29 2012-08-27 11.946 291,846 +3,298 0.57% 3,486,304
2012-08-28 2012-08-24 11.885 288,548 -6,596 0.56% 3,429,410
2012-08-27 2012-08-23 11.643 295,144 +3,298 0.58% 3,436,216
2012-08-24 2012-08-22 11.643 291,846 -14,018 0.57% 3,397,819
2012-08-23 2012-08-21 11.824 305,864 -18,800 0.60% 3,616,664
2012-08-22 2012-08-20 11.764 324,664 -2,308 0.63% 3,819,277
2012-08-21 2012-08-17 11.643 326,972 -726 0.64% 3,806,773
2012-08-20 2012-08-16 11.643 327,698 +5,607 0.64% 3,815,226
2012-08-17 2012-08-15 11.703 322,091 -5,178 0.63% 3,769,477
2012-08-13 2012-08-09 11.643 327,269 +6,596 0.64% 3,810,231
2012-08-10 2012-08-08 11.885 320,673 +1,649 0.63% 3,811,217
2012-08-09 2012-08-07 11.521 319,024 +2,639 0.62% 3,675,549
2012-08-08 2012-08-06 11.400 316,385 -3,793 0.62% 3,606,774
2012-08-07 2012-08-03 11.097 320,178 +3,793 0.63% 3,552,940
2012-08-02 2012-07-31 11.036 316,385 -12,698 0.62% 3,491,665
2012-07-31 2012-07-27 10.915 329,083 -8,246 0.64% 3,591,891
2012-07-30 2012-07-26 10.733 337,329 +5,607 0.66% 3,620,530
2012-07-24 2012-07-20 11.036 331,722 +15,502 0.68% 3,660,926
2012-07-12 2012-07-10 10.975 316,220 -8,246 0.67% 3,470,669
2012-07-09 2012-07-05 10.854 324,466 +8,246 0.75% 3,521,823
2012-06-29 2012-06-27 10.127 316,220 -825 0.73% 3,202,219
2012-06-21 2012-06-19 10.187 317,045 -165 0.77% 3,229,799
2012-06-13 2012-06-11 10.490 317,210 -494 0.78% 3,327,654
2012-06-12 2012-06-08 10.612 317,704 -396 0.78% 3,371,367
2012-05-25 2012-05-23 10.975 318,100 -66 0.78% 3,491,303
2012-05-22 2012-05-18 11.218 318,166 -495 0.78% 3,569,199
2012-05-21 2012-05-17 11.400 318,661 -165 0.78% 3,632,721
2012-05-17 2012-05-15 12.006 318,826 -494 0.78% 3,827,932
2012-05-16 2012-05-14 11.521 319,320 -33 0.78% 3,678,959
2012-05-14 2012-05-10 11.461 319,353 -1,814 0.78% 3,659,974
2012-05-10 2012-05-08 11.764 321,167 -1,485 0.79% 3,778,139
2012-05-04 2012-05-02 11.279 322,652 -2,045 0.91% 3,639,088
2012-05-03 2012-04-30 11.036 324,697 -329 0.92% 3,583,397
2012-04-30 2012-04-26 9.520 325,026 +1,649 0.92% 3,094,304
2012-04-19 2012-04-17 8.914 323,377 +2,473 0.91% 2,882,516
2012-04-17 2012-04-13 9.217 320,904 -329 0.90% 2,957,767
2012-03-16 2012-03-14 10.915 321,233 -165 0.91% 3,506,210
2012-03-08 2012-03-06 10.975 321,398 -330 0.91% 3,527,500
2012-03-01 2012-02-28 11.461 321,728 -66 0.91% 3,687,193
2012-02-27 2012-02-23 11.400 321,794 +1,649 0.91% 3,668,437
2012-02-15 2012-02-13 11.582 320,145 +495 0.90% 3,707,877
2012-02-13 2012-02-09 12.188 319,650 -825 0.90% 3,895,974
2012-02-10 2012-02-08 12.431 320,475 -495 0.90% 3,983,761
2012-02-08 2012-02-06 11.885 320,970 -2,143 0.90% 3,814,747
2012-02-07 2012-02-03 10.430 323,113 +824 0.91% 3,369,986
2011-12-05 2011-12-01 11.157 322,289 -3,298 0.91% 3,595,908
2011-11-25 2011-11-23 10.551 325,587 -4,288 0.92% 3,435,275
2011-11-24 2011-11-22 11.157 329,875 -2,803 0.93% 3,680,548
2011-11-23 2011-11-21 11.036 332,678 -1,649 0.94% 3,671,476
2011-11-11 2011-11-09 12.310 334,327 -165 0.94% 4,115,406
2011-11-10 2011-11-08 12.310 334,492 -363 0.94% 4,117,438
2011-11-09 2011-11-07 12.370 334,855 +495 0.94% 4,142,211
2011-11-07 2011-11-03 12.431 334,360 -99 0.94% 4,156,363
2011-11-03 2011-11-01 12.795 334,459 -5,772 0.94% 4,279,279
2011-10-28 2011-10-26 11.582 340,231 -16,492 0.96% 3,940,511
2011-10-24 2011-10-20 11.400 356,723 +11,544 1.04% 4,066,626
2011-10-20 2011-10-18 11.157 345,179 -923 1.01% 3,851,301
2011-10-19 2011-10-17 12.006 346,102 -2,342 1.01% 4,155,416
2011-10-18 2011-10-14 11.643 348,444 +15,667 1.02% 4,056,761
2011-10-17 2011-10-13 13.401 332,777 -1,155 0.97% 4,459,548
2011-10-14 2011-10-12 11.218 333,932 -3,298 0.98% 3,746,062
2011-10-13 2011-10-11 8.550 337,230 -396 0.99% 2,883,305
2011-10-10 2011-10-06 6.428 337,626 -494 0.99% 2,170,136
2011-10-07 2011-10-04 6.428 338,120 +4,782 0.99% 2,173,311
2011-10-06 2011-10-03 6.731 333,338 +165 0.98% 2,243,639
2011-10-03 2011-09-28 6.185 333,173 -495 0.98% 2,060,702
2011-09-27 2011-09-23 6.185 333,668 -1,649 0.98% 2,063,764
2011-09-19 2011-09-15 6.670 335,317 -165 0.98% 2,236,627
2011-09-12 2011-09-08 6.973 335,482 -297 0.98% 2,339,442
2011-09-09 2011-09-07 6.973 335,779 +3,299 0.98% 2,341,513
2011-09-08 2011-09-06 6.852 332,480 +6,596 0.97% 2,278,186
2011-09-07 2011-09-05 6.731 325,884 -825 0.95% 2,193,468
2011-09-05 2011-09-01 7.155 326,709 -197 0.96% 2,337,698
2011-08-30 2011-08-26 7.277 326,906 -132 0.96% 2,378,753
2011-08-29 2011-08-25 7.519 327,038 -3,299 0.96% 2,459,037
2011-08-25 2011-08-23 8.429 330,337 +3,299 0.97% 2,784,308
2011-08-16 2011-08-12 10.005 327,038 +3,298 0.96% 3,272,106
2011-08-11 2011-08-09 9.641 323,740 -8,081 0.95% 3,121,323
2011-08-10 2011-08-08 10.915 331,821 -3,397 0.97% 3,621,776
2011-08-05 2011-08-03 13.219 335,218 -396 0.98% 4,431,279
2011-07-27 2011-07-25 13.644 335,614 -165 0.98% 4,578,970
2011-07-26 2011-07-22 13.765 335,779 +1,155 0.98% 4,621,944
2011-07-21 2011-07-19 13.644 334,624 -165 0.98% 4,565,463
2011-07-13 2011-07-11 13.462 334,789 -66 0.98% 4,506,812
2011-07-11 2011-07-07 13.340 334,855 -3,066,783 0.98% 4,467,090
2011-06-24 2011-06-22 16.372 3,401,638 +3,061,474 9.96% 55,692,550
2011-06-23 2011-06-21 16.372 340,164 -956 1.00% 5,569,258
2011-06-22 2011-06-20 16.372 341,120 -133 1.00% 5,584,910
2011-06-21 2011-06-17 16.372 341,253 +1,847 1.00% 5,587,088
2011-06-20 2011-06-16 16.979 339,406 -461 0.99% 5,762,657
2011-06-17 2011-06-15 18.191 339,867 +82,456 1.00% 6,182,662
2011-06-16 2011-06-14 18.191 257,411 +1,649 0.75% 4,682,671
2011-06-15 2011-06-13 18.191 255,762 -461 0.75% 4,652,673
2011-06-14 2011-06-10 18.798 256,223 -330 0.75% 4,816,428
2011-06-13 2011-06-09 18.798 256,553 -3,233 0.75% 4,822,631
2011-06-10 2011-06-08 20.617 259,786 -1,583 0.76% 5,355,992
2011-06-08 2011-06-03 21.830 261,369 -7,421 0.77% 5,705,607
2011-06-03 2011-06-01 22.436 268,790 -99 0.79% 6,030,594
2011-06-02 2011-05-31 22.436 268,889 -1,484 0.79% 6,032,815
2011-06-01 2011-05-30 22.436 270,373 -3,628 0.79% 6,066,110
2011-05-31 2011-05-27 22.436 274,001 -198 0.80% 6,147,508
2011-05-30 2011-05-26 22.436 274,199 -825 0.80% 6,151,951
2011-05-27 2011-05-25 23.649 275,024 +2,771 0.81% 6,503,999
2011-05-26 2011-05-24 24.255 272,253 +660 0.80% 6,603,557
2011-05-25 2011-05-23 24.255 271,593 -4,816 0.80% 6,587,548
2011-05-24 2011-05-20 24.862 276,409 -2,539 0.81% 6,871,970
2011-05-20 2011-05-18 26.074 278,948 -1,749 0.87% 7,273,391
2011-05-19 2011-05-17 27.287 280,697 -3,331 0.88% 7,659,414
2011-05-18 2011-05-16 29.106 284,028 -9,004 0.89% 8,266,994
2011-05-17 2011-05-13 31.532 293,032 -297 0.91% 9,239,823
2011-05-13 2011-05-11 32.138 293,329 -165 0.92% 9,427,057
2011-05-06 2011-05-04 32.138 293,494 -1,814 0.92% 9,432,359
2011-05-05 2011-05-03 31.532 295,308 +1,484 0.92% 9,311,589
2011-05-04 2011-04-29 31.532 293,824 +165 0.92% 9,264,796
2011-04-29 2011-04-27 32.138 293,659 +1,979 0.92% 9,437,662
2011-04-27 2011-04-21 33.957 291,680 -3,760 0.91% 9,904,668
2011-04-26 2011-04-20 34.564 295,440 +660 0.92% 10,211,497
2011-04-21 2011-04-19 35.170 294,780 +4,518 0.92% 10,367,433
2011-04-20 2011-04-18 36.383 290,262 -1,517 0.91% 10,560,553
2011-04-19 2011-04-15 36.383 291,779 -725 0.91% 10,615,746
2011-04-18 2011-04-14 35.776 292,504 +1,319 0.91% 10,464,755
2011-04-15 2011-04-13 36.383 291,185 +3,958 0.91% 10,594,135
2011-04-14 2011-04-12 35.776 287,227 -3,067 0.90% 10,275,963
2011-04-13 2011-04-11 36.989 290,294 +13,357 0.91% 10,737,746
2011-04-12 2011-04-08 35.170 276,937 +1,320 0.86% 9,739,894
2011-04-11 2011-04-07 29.106 275,617 -1,880 0.86% 8,022,181
2011-04-08 2011-04-06 28.500 277,497 -396 0.87% 7,908,632
2011-04-07 2011-04-04 29.106 277,893 +1,484 0.87% 8,088,427
2011-04-06 2011-04-01 29.106 276,409 -594 0.86% 8,045,234
2011-04-01 2011-03-30 28.500 277,003 -164 0.86% 7,894,554
2011-03-31 2011-03-29 27.894 277,167 +99 0.87% 7,731,159
2011-03-30 2011-03-28 30.319 277,068 +1,649 0.86% 8,400,432
2011-03-29 2011-03-25 31.532 275,419 -1,485 0.86% 8,684,453
2011-03-28 2011-03-24 30.319 276,904 -1,649 0.86% 8,395,460
2011-03-25 2011-03-23 29.713 278,553 -231 0.87% 8,276,547
2011-03-24 2011-03-22 29.713 278,784 -1,979 0.87% 8,283,410
2011-03-23 2011-03-21 28.500 280,763 +165 0.88% 8,001,713
2011-03-22 2011-03-18 28.500 280,598 +825 0.88% 7,997,011
2011-03-21 2011-03-17 27.287 279,773 -594 0.87% 7,634,200
2011-03-18 2011-03-16 27.894 280,367 +330 0.88% 7,820,418
2011-03-17 2011-03-15 28.500 280,037 -4,947 0.87% 7,981,022
2011-03-16 2011-03-14 29.713 284,984 +320 0.89% 8,467,629
2011-03-15 2011-03-11 30.319 284,664 -494 0.89% 8,630,735
2011-03-14 2011-03-10 31.532 285,158 +5,640 0.89% 8,991,541
2011-03-11 2011-03-09 29.713 279,518 +33 0.87% 8,305,219
2011-03-10 2011-03-08 30.925 279,485 +5,178 0.87% 8,643,187
2011-03-09 2011-03-07 30.319 274,307 +2,144 0.86% 8,316,721
2011-03-08 2011-03-04 29.106 272,163 -462 0.85% 7,921,648
2011-03-07 2011-03-03 29.713 272,625 -1,781 0.85% 8,100,410
2011-03-04 2011-03-02 26.681 274,406 -3,991 0.86% 7,321,356
2011-03-03 2011-03-01 27.894 278,397 +1,814 0.87% 7,765,468
2011-03-02 2011-02-28 26.074 276,583 -132 0.86% 7,211,725
2011-03-01 2011-02-25 27.894 276,715 -1,616 0.86% 7,718,551
2011-02-28 2011-02-24 28.500 278,331 -990 0.87% 7,932,401
2011-02-25 2011-02-23 29.713 279,321 -164 0.87% 8,299,366
2011-02-24 2011-02-22 29.713 279,485 -858 0.87% 8,304,239
2011-02-22 2011-02-18 30.925 280,343 -330 0.87% 8,669,721
2011-02-21 2011-02-17 30.925 280,673 -824 0.88% 8,679,927
2011-02-15 2011-02-11 29.713 281,497 +1,418 0.88% 8,364,021
2011-02-14 2011-02-10 30.925 280,079 -15,172 0.87% 8,661,557
2011-02-11 2011-02-09 31.532 295,251 -338 0.92% 9,309,792
2011-02-10 2011-02-08 31.532 295,589 -660 0.92% 9,320,449
2011-02-09 2011-02-07 32.138 296,249 +825 0.92% 9,520,900
2011-02-08 2011-02-02 32.138 295,424 +1,385 0.92% 9,494,386
2011-02-07 2011-01-31 32.745 294,039 -1,979 0.92% 9,628,174
2011-02-01 2011-01-28 32.138 296,018 +11,049 0.92% 9,513,476
2011-01-31 2011-01-27 32.138 284,969 +825 0.89% 9,158,382
2011-01-28 2011-01-26 32.745 284,144 -1,451 0.89% 9,304,167
2011-01-27 2011-01-25 32.745 285,595 +264 0.89% 9,351,679
2011-01-26 2011-01-24 33.351 285,331 -825 0.89% 9,516,054
2011-01-25 2011-01-21 35.170 286,156 +330 0.89% 10,064,127
2011-01-24 2011-01-20 36.383 285,826 +16,788 0.89% 10,399,159
2011-01-21 2011-01-19 35.170 269,038 +1,088 0.84% 9,462,085
2011-01-20 2011-01-18 31.532 267,950 +1,320 0.84% 8,448,942
2011-01-19 2011-01-17 31.532 266,630 +2,407 0.83% 8,407,320
2011-01-18 2011-01-14 32.745 264,223 -3,957 0.82% 8,651,863
2011-01-17 2011-01-13 33.957 268,180 -66 0.84% 9,106,671
2011-01-14 2011-01-12 35.776 268,246 -924 0.84% 9,596,890
2011-01-13 2011-01-11 36.383 269,170 +5,277 0.84% 9,793,167
2011-01-12 2011-01-10 36.989 263,893 -2,671 0.82% 9,761,194
2011-01-11 2011-01-07 37.596 266,564 +494 0.83% 10,021,632
2011-01-07 2011-01-05 38.202 266,070 -824 0.83% 10,164,399
2011-01-06 2011-01-04 38.202 266,894 -1,089 0.83% 10,195,877
2011-01-05 2011-01-03 38.202 267,983 -165 0.84% 10,237,479
2011-01-04 2010-12-31 37.596 268,148 -1,649 0.84% 10,081,183
2011-01-03 2010-12-29 36.383 269,797 +429 0.84% 9,815,979
2010-12-30 2010-12-28 38.202 269,368 -16,161 0.88% 10,290,389
2010-12-29 2010-12-24 41.234 285,529 +494 0.93% 11,773,467
2010-12-28 2010-12-22 45.479 285,035 +330 0.93% 12,962,975
2010-12-23 2010-12-21 45.479 284,705 +27,013 0.93% 12,947,968
2010-12-03 2010-12-01 44.266 257,692 -1,781 0.84% 11,406,937
2010-12-02 2010-11-30 43.659 259,473 -2,474 0.85% 11,328,435
2010-12-01 2010-11-29 43.659 261,947 -4,551 0.86% 11,436,448
2010-11-30 2010-11-26 43.659 266,498 -11,808 0.87% 11,635,142
2010-11-26 2010-11-24 43.053 278,306 -4,618 0.91% 11,981,913
2010-11-25 2010-11-23 43.659 282,924 +4,420 0.93% 12,352,291
2010-11-24 2010-11-22 44.872 278,504 -1,451 0.91% 12,497,076
2010-11-23 2010-11-19 46.085 279,955 +2,177 0.92% 12,901,704
2010-11-22 2010-11-18 46.691 277,778 +3,265 0.91% 12,969,816
2010-11-19 2010-11-17 45.479 274,513 -1,649 0.90% 12,484,450
2010-11-18 2010-11-16 47.298 276,162 +14,512 0.90% 13,061,822
2010-11-17 2010-11-15 47.904 261,650 +1,319 0.86% 12,534,098
2010-11-16 2010-11-12 48.510 260,331 +2,441 0.85% 12,628,772
2010-11-15 2010-11-11 49.117 257,890 -11,412 0.84% 12,666,737
2010-11-12 2010-11-10 49.117 269,302 +231 0.88% 13,227,259
2010-11-11 2010-11-09 49.117 269,071 -1,616 0.88% 13,215,913
2010-11-10 2010-11-08 49.723 270,687 +791 0.89% 13,459,425
2010-11-09 2010-11-05 50.330 269,896 -527 0.88% 13,583,753
2010-11-08 2010-11-04 49.117 270,423 +692 0.88% 13,282,318
2010-11-05 2010-11-03 48.510 269,731 -2,111 0.88% 13,084,770
2010-11-04 2010-11-02 49.117 271,842 -9,136 0.89% 13,352,015
2010-11-03 2010-11-01 48.510 280,978 +1,781 0.92% 13,630,367
2010-11-02 2010-10-29 48.510 279,197 +528 0.91% 13,543,970
2010-11-01 2010-10-28 49.117 278,669 +2,804 0.91% 13,687,336
2010-10-29 2010-10-27 49.117 275,865 -693 0.90% 13,549,612
2010-10-28 2010-10-26 49.723 276,558 +9,004 0.90% 13,751,350
2010-10-27 2010-10-25 50.330 267,554 +3,134 1.06% 13,465,881
2010-10-26 2010-10-22 48.510 264,420 +164 1.05% 12,827,131
2010-10-25 2010-10-21 48.510 264,256 -494 1.05% 12,819,175
2010-10-22 2010-10-20 48.510 264,750 +297 1.05% 12,843,139
2010-10-21 2010-10-19 49.117 264,453 +2,968 1.05% 12,989,091
2010-10-20 2010-10-18 49.117 261,485 +3,298 1.04% 12,843,312
2010-10-19 2010-10-15 49.117 258,187 +2,903 1.03% 12,681,325
2010-10-18 2010-10-14 50.330 255,284 +12,731 1.02% 12,848,337
2010-10-15 2010-10-13 48.510 242,553 +1,847 0.97% 11,766,353
2010-10-14 2010-10-12 49.723 240,706 -2,507 0.96% 11,968,673
2010-10-13 2010-10-11 50.330 243,213 +4,024 0.97% 12,240,809
2010-10-12 2010-10-08 50.936 239,189 +5,442 0.95% 12,183,322
2010-10-11 2010-10-07 50.330 233,747 +1,880 0.93% 11,764,389
2010-10-08 2010-10-06 50.330 231,867 +1,023 0.92% 11,669,770
2010-10-07 2010-10-05 50.330 230,844 +692 0.92% 11,618,282
2010-10-06 2010-10-04 50.936 230,152 +2,276 0.92% 11,723,014
2010-10-05 2010-09-30 50.936 227,876 +396 0.91% 11,607,084
2010-10-04 2010-09-29 50.936 227,480 -660 0.91% 11,586,913
2010-09-30 2010-09-28 51.542 228,140 +11,280 0.91% 11,758,870
2010-09-29 2010-09-27 52.755 216,860 +2,804 0.87% 11,440,472
2010-09-28 2010-09-24 52.755 214,056 -1,451 0.86% 11,292,547
2010-09-27 2010-09-22 52.755 215,507 +1,979 0.87% 11,369,095
2010-09-24 2010-09-21 54.574 213,528 +2,539 0.86% 11,653,130
2010-09-22 2010-09-20 57.000 210,989 -297 0.85% 12,026,324
2010-09-21 2010-09-17 53.361 211,286 +990 0.85% 11,274,535
2010-09-20 2010-09-16 52.149 210,296 +495 0.84% 10,966,668
2010-09-17 2010-09-15 52.755 209,801 -330 0.84% 11,068,074
2010-09-16 2010-09-14 53.361 210,131 -7,190 0.84% 11,212,902
2010-09-15 2010-09-13 51.542 217,321 -495 0.87% 11,201,234
2010-09-14 2010-09-10 50.330 217,816 +3,562 0.87% 10,962,589
2010-09-13 2010-09-09 50.936 214,254 +363 0.86% 10,913,234
2010-09-10 2010-09-08 50.330 213,891 +5,343 0.86% 10,765,045
2010-09-09 2010-09-07 51.542 208,548 -33 0.84% 10,749,053
2010-09-08 2010-09-06 51.542 208,581 +4,354 0.84% 10,750,754
2010-09-07 2010-09-03 50.936 204,227 +132 0.82% 10,402,499
2010-09-06 2010-09-02 52.755 204,095 +7,025 0.82% 10,767,053
2010-09-03 2010-09-01 53.361 197,070 -1,583 0.79% 10,515,948
2010-09-02 2010-08-31 47.298 198,653 +561 0.80% 9,395,826
2010-09-01 2010-08-30 48.510 198,092 -825 0.80% 9,609,530
2010-08-31 2010-08-27 49.723 198,917 +1,474 0.80% 9,890,790
2010-08-30 2010-08-26 49.723 197,443 +1,023 0.79% 9,817,498
2010-08-27 2010-08-25 51.542 196,420 -2,276 0.79% 10,123,947
2010-08-26 2010-08-24 52.149 198,696 -231 0.79% 10,361,743
2010-08-25 2010-08-23 53.361 198,927 -759 0.80% 10,615,040
2010-08-24 2010-08-20 55.787 199,686 +2,078 0.80% 11,139,885
2010-08-23 2010-08-19 57.000 197,608 +1,254 0.79% 11,263,610
2010-08-20 2010-08-18 57.000 196,354 -1,682 0.79% 11,192,133
2010-08-19 2010-08-17 58.213 198,036 +9,235 0.79% 11,528,177
2010-08-18 2010-08-16 58.819 188,801 +4,947 0.75% 11,105,069
2010-08-17 2010-08-13 57.000 183,854 +3,463 0.74% 10,479,636
2010-08-16 2010-08-12 58.213 180,391 +330 0.72% 10,501,017
2010-08-13 2010-08-11 60.638 180,061 +2,837 0.72% 10,918,548
2010-08-12 2010-08-10 60.638 177,224 +626 0.71% 10,746,518
2010-08-11 2010-08-09 61.851 176,598 +5,014 0.71% 10,922,730
2010-08-10 2010-08-06 60.032 171,584 +395 0.69% 10,300,474
2010-08-09 2010-08-05 61.244 171,189 -3,100 0.68% 10,484,373
2010-08-06 2010-08-04 58.213 174,289 -3,232 0.70% 10,145,804
2010-08-05 2010-08-03 59.425 177,521 +15,040 0.71% 10,549,237
2010-08-04 2010-08-02 60.638 162,481 +5,310 0.89% 9,852,531
2010-08-03 2010-07-30 63.670 157,171 +989 0.87% 10,007,070
2010-08-02 2010-07-29 63.064 156,182 -3,331 0.86% 9,849,395
2010-07-30 2010-07-28 56.393 159,513 +1,089 0.88% 8,995,479
2010-07-29 2010-07-27 53.361 158,424 +494 0.87% 8,453,740
2010-07-28 2010-07-26 53.361 157,930 +1,386 0.87% 8,427,379
2010-07-27 2010-07-23 53.361 156,544 -33 0.86% 8,353,420
2010-07-26 2010-07-22 50.936 156,577 -165 0.86% 7,975,400
2010-07-23 2010-07-21 50.936 156,742 -4,024 0.86% 7,983,805
2010-07-22 2010-07-20 50.330 160,766 +1,121 0.89% 8,091,286
2010-07-21 2010-07-19 48.510 159,645 +5,640 0.88% 7,744,449
2010-07-20 2010-07-16 52.149 154,005 +1,946 0.85% 8,031,164
2010-07-19 2010-07-15 52.755 152,059 +1,979 0.84% 8,021,889
2010-07-16 2010-07-14 52.149 150,080 -1,649 0.83% 7,826,481
2010-07-15 2010-07-13 53.361 151,729 +2,144 0.84% 8,096,485
2010-07-14 2010-07-12 56.393 149,585 +2,078 0.82% 8,435,605
2010-07-13 2010-07-09 58.213 147,507 -99 0.81% 8,586,756
2010-07-12 2010-07-08 57.606 147,606 +660 0.81% 8,503,013
2010-07-09 2010-07-07 58.819 146,946 +198 0.81% 8,643,204
2010-07-08 2010-07-06 60.638 146,748 +1,748 0.81% 8,898,513
2010-07-07 2010-07-05 58.213 145,000 +1,352 0.80% 8,440,817
2010-07-06 2010-07-02 61.244 143,648 -165 0.79% 8,797,640
2010-07-05 2010-06-30 63.064 143,813 +594 0.79% 9,069,362
2010-07-02 2010-06-29 63.670 143,219 -528 0.79% 9,118,747
2010-06-30 2010-06-28 66.095 143,747 +231 0.79% 9,501,027
2010-06-29 2010-06-25 67.915 143,516 -924 0.79% 9,746,834
2010-06-28 2010-06-24 68.521 144,440 +1,616 0.80% 9,897,173
2010-06-25 2010-06-23 67.915 142,824 +561 0.79% 9,699,837
2010-06-24 2010-06-22 69.127 142,263 -1,022 0.78% 9,834,268
2010-06-23 2010-06-21 70.340 143,285 +99 0.79% 10,078,687
2010-06-22 2010-06-18 68.521 143,186 +824 0.79% 9,811,248
2010-06-21 2010-06-17 69.734 142,362 +924 0.78% 9,927,438
2010-06-18 2010-06-15 72.159 141,438 +4,419 0.78% 10,206,065
2010-06-17 2010-06-14 73.978 137,019 -2,012 0.75% 10,136,450
2010-06-15 2010-06-11 67.308 139,031 +594 0.76% 9,357,932
2010-06-14 2010-06-10 66.702 138,437 +2,243 0.76% 9,234,005
2010-06-11 2010-06-09 67.915 136,194 +3,826 0.75% 9,249,564
2010-06-10 2010-06-08 69.734 132,368 +396 0.73% 9,230,518
2010-06-09 2010-06-07 67.915 131,972 +264 0.73% 8,962,828
2010-06-08 2010-06-04 72.159 131,708 -495 0.72% 9,503,955
2010-06-07 2010-06-03 72.766 132,203 +1,583 0.73% 9,619,839
2010-06-04 2010-06-02 72.159 130,620 +2,309 0.72% 9,425,445
2010-06-03 2010-06-01 74.585 128,311 -1,550 0.71% 9,570,051
2010-06-02 2010-05-31 77.010 129,861 +1,121 0.71% 10,000,638
2010-06-01 2010-05-28 80.042 128,740 -2,738 0.71% 10,304,637
2010-05-31 2010-05-27 75.798 131,478 +990 0.72% 9,965,712
2010-05-28 2010-05-26 71.553 130,488 +857 0.72% 9,336,795
2010-05-27 2010-05-25 69.734 129,631 -395 0.71% 9,039,657
2010-05-26 2010-05-24 67.308 130,026 -132 0.71% 8,751,821
2010-05-25 2010-05-20 64.883 130,158 -1,649 0.72% 8,445,005
2010-05-24 2010-05-19 70.947 131,807 +692 0.72% 9,351,248
2010-05-20 2010-05-18 78.223 131,115 -7,190 0.72% 10,256,220
2010-05-19 2010-05-17 80.649 138,305 +4,288 0.76% 11,154,106
2010-05-18 2010-05-14 88.532 134,017 -5,442 0.74% 11,864,734
2010-05-17 2010-05-13 91.563 139,459 +527 0.77% 12,769,348
2010-05-14 2010-05-12 91.563 138,932 +66 0.76% 12,721,094
2010-05-13 2010-05-11 93.383 138,866 -3,826 0.76% 12,967,668
2010-05-12 2010-05-10 94.595 142,692 +2,210 0.78% 13,498,001
2010-05-11 2010-05-07 91.563 140,482 +6,366 0.77% 12,863,018
2010-05-10 2010-05-06 93.989 134,116 +198 0.74% 12,605,426
2010-05-07 2010-05-05 96.415 133,918 +1,451 0.74% 12,911,637
2010-05-06 2010-05-04 102.478 132,467 -5,805 0.73% 13,574,994
2010-05-05 2010-05-03 95.808 138,272 +594 0.76% 13,247,581
2010-05-04 2010-04-30 99.446 137,678 +989 0.76% 13,691,582
2010-05-03 2010-04-29 98.840 136,689 -561 0.75% 13,510,344
2010-04-30 2010-04-28 101.266 137,250 +1,386 0.75% 13,898,696
2010-04-29 2010-04-27 102.478 135,864 +3,001 0.75% 13,923,113
2010-04-28 2010-04-26 106.117 132,863 +4,651 0.73% 14,098,969
2010-04-27 2010-04-23 108.542 128,212 -1,946 0.70% 13,916,401
2010-04-26 2010-04-22 111.574 130,158 +16,095 0.82% 14,522,251
2010-04-23 2010-04-21 103.691 114,063 +429 0.72% 11,827,314
2010-04-22 2010-04-20 110.968 113,634 -4,947 0.71% 12,609,696
2010-04-21 2010-04-19 111.574 118,581 +3,364 0.75% 13,230,558
2010-04-20 2010-04-16 112.787 115,217 +11,115 0.85% 12,994,954
2010-04-19 2010-04-15 130.372 104,102 -132 0.77% 13,571,966
2010-04-16 2010-04-14 130.372 104,234 +30,740 0.80% 13,589,176
2010-04-15 2010-04-13 136.436 73,494 -9,631 0.56% 10,027,199
2010-04-14 2010-04-12 101.266 83,125 -1,484 0.64% 8,417,699
2010-04-13 2010-04-09 100.659 84,609 +330 0.65% 8,516,671
2010-04-12 2010-04-08 93.989 84,279 +1,352 0.64% 7,921,297
2010-04-09 2010-04-07 93.989 82,927 +758 0.63% 7,794,224
2010-04-08 2010-04-01 93.989 82,169 +33 0.63% 7,722,981
2010-04-07 2010-03-31 93.989 82,136 +66 0.63% 7,719,879
2010-04-01 2010-03-30 93.989 82,070 +858 0.63% 7,713,676
2010-03-30 2010-03-26 97.021 81,212 +231 0.62% 7,879,260
2010-03-29 2010-03-25 93.989 80,981 +593 0.62% 7,611,322
2010-03-26 2010-03-24 97.021 80,388 +6,366 0.61% 7,799,315
2010-03-25 2010-03-23 98.234 74,022 -165 0.57% 7,271,451
2010-03-24 2010-03-22 101.872 74,187 +891 0.57% 7,557,573
2010-03-23 2010-03-19 97.627 73,296 -4,750 0.56% 7,155,688
2010-03-22 2010-03-18 93.989 78,046 +4,981 0.60% 7,335,464
2010-03-19 2010-03-17 95.202 73,065 +99 0.56% 6,955,915
2010-03-18 2010-03-16 95.808 72,966 +296 0.56% 6,990,735
2010-03-17 2010-03-15 98.234 72,670 -263 0.56% 7,138,639
2010-03-16 2010-03-12 101.872 72,933 +1,550 0.56% 7,429,825
2010-03-15 2010-03-11 106.723 71,383 -33 0.55% 7,618,206
2010-03-12 2010-03-10 104.904 71,416 -66 0.55% 7,491,812
2010-03-11 2010-03-09 109.755 71,482 +495 0.55% 7,845,498
2010-03-09 2010-03-05 102.478 70,987 +824 0.54% 7,274,628
2010-03-08 2010-03-04 102.478 70,163 +1,715 0.54% 7,190,186
2010-03-05 2010-03-03 103.691 68,448 +330 0.52% 7,097,446
2010-03-04 2010-03-02 102.478 68,118 -330 0.52% 6,980,617
2010-03-03 2010-03-01 102.478 68,448 +858 0.52% 7,014,435
2010-03-02 2010-02-26 100.053 67,590 +1,649 0.52% 6,762,568
2010-03-01 2010-02-25 98.840 65,941 -165 0.50% 6,517,610
2010-02-26 2010-02-24 97.627 66,106 -7,916 0.51% 6,453,748
2010-02-24 2010-02-22 100.053 74,022 -1,484 0.57% 7,406,107
2010-02-23 2010-02-19 99.446 75,506 +330 0.58% 7,508,800
2010-02-22 2010-02-18 103.085 75,176 +165 0.57% 7,749,495
2010-02-18 2010-02-12 101.872 75,011 +494 0.57% 7,641,515
2010-02-17 2010-02-11 100.053 74,517 -1,979 0.57% 7,455,633
2010-02-12 2010-02-10 92.776 76,496 +297 0.60% 7,097,010
2010-02-11 2010-02-09 92.776 76,199 -231 0.60% 7,069,455
2010-02-10 2010-02-08 93.989 76,430 -165 0.60% 7,183,578
2010-02-09 2010-02-05 96.415 76,595 -164 0.60% 7,384,869
2010-02-08 2010-02-04 98.234 76,759 -891 0.60% 7,540,316
2010-02-05 2010-02-03 100.659 77,650 +990 0.61% 7,816,184
2010-02-04 2010-02-02 100.053 76,660 +329 0.60% 7,670,047
2010-02-03 2010-02-01 101.266 76,331 -329 0.60% 7,729,701
2010-02-02 2010-01-29 101.266 76,660 +131 0.60% 7,763,017
2010-01-29 2010-01-27 103.085 76,529 +66 0.60% 7,888,968
2010-01-28 2010-01-26 109.148 76,463 +957 0.60% 8,345,821
2010-01-27 2010-01-25 111.574 75,506 +198 0.60% 8,424,508
2010-01-26 2010-01-22 113.393 75,308 -2,639 0.59% 8,539,412
2010-01-25 2010-01-21 116.425 77,947 +3,562 0.61% 9,074,984
2010-01-22 2010-01-20 113.393 74,385 +33 0.59% 8,434,750
2010-01-21 2010-01-19 110.968 74,352 -264 0.59% 8,250,666
2010-01-20 2010-01-18 109.755 74,616 -164 0.59% 8,189,470
2010-01-19 2010-01-15 112.180 74,780 +3,463 0.59% 8,388,850
2010-01-18 2010-01-14 111.574 71,317 +99 0.56% 7,957,124
2010-01-14 2010-01-12 112.787 71,218 -2,573 0.56% 8,032,449
2010-01-13 2010-01-11 113.393 73,791 +230 0.58% 8,367,395
2010-01-12 2010-01-08 113.393 73,561 +1,088 0.58% 8,341,314
2010-01-11 2010-01-07 114.000 72,473 +3,463 0.57% 8,261,889
2010-01-08 2010-01-06 119.457 69,010 -659 0.54% 8,243,725
2010-01-07 2010-01-05 121.882 69,669 +1,154 0.55% 8,491,431
2010-01-06 2010-01-04 115.212 68,515 +1,649 0.54% 7,893,771
2010-01-05 2009-12-31 114.606 66,866 +3,562 0.53% 7,663,239
2010-01-04 2009-12-29 112.787 63,304 -3,628 0.50% 7,139,854
2009-12-30 2009-12-28 116.425 66,932 -1,418 0.53% 7,792,562
2009-12-29 2009-12-24 112.180 68,350 +165 0.54% 7,667,530
2009-12-28 2009-12-22 101.872 68,185 +990 0.54% 6,946,137
2009-12-23 2009-12-21 101.872 67,195 +7,058 0.53% 6,845,284
2009-12-22 2009-12-18 102.478 60,137 +231 0.47% 6,162,738
2009-12-18 2009-12-16 114.000 59,906 +395 0.47% 6,829,256
2009-12-17 2009-12-15 114.000 59,511 +1,650 0.47% 6,784,227
2009-12-16 2009-12-14 121.276 57,861 +1,682 0.49% 7,017,157
2009-12-15 2009-12-11 129.159 56,179 +132 0.48% 7,256,026
2009-12-14 2009-12-10 128.553 56,047 +1,715 0.48% 7,204,992
2009-12-10 2009-12-08 133.404 54,332 +1,880 0.46% 7,248,091
2009-12-09 2009-12-07 143.106 52,452 -231 0.45% 7,506,186
2009-12-08 2009-12-04 144.925 52,683 +594 0.45% 7,635,081
2009-12-07 2009-12-03 137.042 52,089 -660 0.45% 7,138,381
2009-12-04 2009-12-02 139.468 52,749 +165 0.46% 7,356,772
2009-12-03 2009-12-01 141.893 52,584 +264 0.46% 7,461,304
2009-12-02 2009-11-30 138.255 52,320 +1,253 0.46% 7,233,489
2009-12-01 2009-11-27 137.042 51,067 -99 0.45% 6,998,324
2009-11-30 2009-11-26 149.170 51,166 -198 0.45% 7,632,412
2009-11-27 2009-11-25 151.595 51,364 +1,122 0.45% 7,786,532
2009-11-26 2009-11-24 157.659 50,242 +1,979 0.44% 7,921,100
2009-11-25 2009-11-23 146.744 48,263 +659 0.42% 7,082,310
2009-11-24 2009-11-20 150.382 47,604 +66 0.42% 7,158,802
2009-11-23 2009-11-19 150.989 47,538 +396 0.41% 7,177,703
2009-11-20 2009-11-18 151.595 47,142 +363 0.41% 7,146,498
2009-11-18 2009-11-16 154.627 46,779 +264 0.48% 7,233,298
2009-11-17 2009-11-13 157.659 46,515 -66 0.47% 7,333,505
2009-11-16 2009-11-12 160.691 46,581 +461 0.47% 7,485,140
2009-11-13 2009-11-11 160.691 46,120 +1,485 0.47% 7,411,061
2009-11-12 2009-11-10 151.595 44,635 +33 0.45% 6,766,449
2009-11-11 2009-11-09 154.627 44,602 -99 0.45% 6,896,675
2009-11-06 2009-11-04 148.563 44,701 -495 0.46% 6,640,925
2009-11-05 2009-11-03 147.957 45,196 -264 0.46% 6,687,058
2009-11-04 2009-11-02 149.170 45,460 -396 0.46% 6,781,250
2009-11-03 2009-10-30 150.382 45,856 -33 0.47% 6,895,934
2009-11-02 2009-10-29 150.382 45,889 -626 0.56% 6,900,897
2009-10-30 2009-10-28 151.595 46,515 -363 0.57% 7,051,448
2009-10-28 2009-10-23 144.319 46,878 -660 0.57% 6,765,366
2009-10-27 2009-10-22 143.106 47,538 -66 0.58% 6,802,964
2009-10-23 2009-10-21 144.925 47,604 -923 0.58% 6,899,007
2009-10-22 2009-10-20 144.319 48,527 +593 0.71% 7,003,347
2009-10-21 2009-10-19 145.531 47,934 -593 0.70% 6,975,899
2009-10-20 2009-10-16 143.712 48,527 -132 0.71% 6,973,921
2009-10-19 2009-10-15 142.499 48,659 +6,596 0.71% 6,933,879
2009-10-14 2009-10-12 169.787 42,063 +429 0.62% 7,141,732
2009-10-13 2009-10-09 169.787 41,634 -297 0.61% 7,068,893
2009-10-08 2009-10-06 169.787 41,931 +165 0.62% 7,119,320
2009-10-07 2009-10-05 169.787 41,766 +99 0.61% 7,091,305
2009-10-06 2009-10-02 169.787 41,667 -231 0.61% 7,074,496
2009-10-05 2009-09-30 172.818 41,898 -33 0.61% 7,240,747
2009-10-02 2009-09-29 175.850 41,931 -330 0.62% 7,373,581
2009-09-30 2009-09-28 169.787 42,261 +165 0.62% 7,175,349
2009-09-29 2009-09-25 178.882 42,096 -165 0.62% 7,530,227
2009-09-28 2009-09-24 172.818 42,261 -362 0.62% 7,303,480
2009-09-25 2009-09-23 178.882 42,623 +164 0.63% 7,624,498
2009-09-24 2009-09-22 181.914 42,459 +132 0.62% 7,723,893
2009-09-23 2009-09-21 178.882 42,327 -593 0.62% 7,571,549
2009-09-22 2009-09-18 178.882 42,920 +132 0.63% 7,677,626
2009-09-18 2009-09-16 178.882 42,788 +593 0.63% 7,654,014
2009-09-17 2009-09-15 172.818 42,195 +66 0.62% 7,292,074
2009-09-16 2009-09-14 175.850 42,129 +330 0.62% 7,408,399
2009-09-15 2009-09-11 178.882 41,799 -363 0.61% 7,477,099
2009-09-14 2009-09-10 175.850 42,162 +198 0.62% 7,414,203
2009-09-11 2009-09-09 175.850 41,964 +1,056 0.62% 7,379,384
2009-09-10 2009-09-08 181.914 40,908 +264 0.60% 7,441,744
2009-09-09 2009-09-07 181.914 40,644 -211 0.60% 7,393,719
2009-09-08 2009-09-04 169.787 40,855 +594 0.60% 6,936,629
2009-09-04 2009-09-02 166.755 40,261 -1,319 0.59% 6,713,709
2009-09-03 2009-09-01 166.755 41,580 -330 0.61% 6,933,658
2009-09-02 2009-08-31 169.787 41,910 -165 0.62% 7,115,754
2009-08-31 2009-08-27 178.882 42,075 -363 0.62% 7,526,471
2009-08-28 2009-08-26 178.882 42,438 +1,286 0.62% 7,591,405
2009-08-26 2009-08-24 172.818 41,152 -923 0.60% 7,111,825
2009-08-21 2009-08-19 172.818 42,075 +33 0.62% 7,271,336
2009-08-20 2009-08-18 175.850 42,042 +33 0.62% 7,393,100
2009-08-19 2009-08-17 191.010 42,009 -99 0.62% 8,024,133
2009-08-18 2009-08-14 203.137 42,108 +627 0.62% 8,553,713
2009-08-17 2009-08-13 187.978 41,481 +560 0.61% 7,797,514
2009-08-14 2009-08-12 194.042 40,921 -330 0.60% 7,940,383
2009-08-13 2009-08-11 191.010 41,251 -131 0.61% 7,879,348
2009-08-12 2009-08-10 184.946 41,382 +65 0.61% 7,653,438
2009-08-11 2009-08-07 187.978 41,317 -2,539 0.61% 7,766,685
2009-08-10 2009-08-06 175.850 43,856 +429 0.64% 7,712,093
2009-08-07 2009-08-05 184.946 43,427 -1,979 0.64% 8,031,653
2009-08-06 2009-08-04 166.755 45,406 +198 0.67% 7,571,661
2009-08-05 2009-08-03 169.787 45,208 +626 0.66% 7,675,710
2009-08-04 2009-07-31 151.595 44,582 -396 0.65% 6,758,414
2009-08-03 2009-07-30 163.723 44,978 +2,672 0.66% 7,363,921
2009-07-30 2009-07-28 181.914 42,306 -3,529 0.62% 7,696,060
2009-07-29 2009-07-27 132.797 45,835 -1,583 0.67% 6,086,766
2009-07-28 2009-07-24 124.308 47,418 +560 0.70% 5,894,437
2009-07-24 2009-07-22 120.670 46,858 -593 0.69% 5,654,342
2009-07-23 2009-07-21 121.276 47,451 -264 0.70% 5,754,672
2009-07-22 2009-07-20 117.638 47,715 -396 0.70% 5,613,089
2009-07-20 2009-07-16 112.180 48,111 -165 0.71% 5,397,111
2009-07-17 2009-07-15 116.425 48,276 -152 0.71% 5,620,536
2009-07-15 2009-07-13 103.085 48,428 -330 0.71% 4,992,185
2009-07-14 2009-07-10 106.723 48,758 -165 0.72% 5,203,599
2009-07-13 2009-07-09 107.329 48,923 -3,463 0.72% 5,250,874
2009-07-10 2009-07-08 108.542 52,386 +3,100 0.77% 5,686,087
2009-07-09 2009-07-07 104.904 49,286 -165 0.72% 5,170,290
2009-07-08 2009-07-06 104.904 49,451 +165 0.73% 5,187,599
2009-07-07 2009-07-03 102.478 49,286 +165 0.72% 5,050,746
2009-07-06 2009-07-02 101.872 49,121 -626 0.72% 5,004,051
2009-07-03 2009-06-30 107.329 49,747 -198 0.73% 5,339,313
2009-07-02 2009-06-29 112.180 49,945 -528 0.73% 5,602,850
2009-06-30 2009-06-26 110.968 50,473 -99 0.74% 5,600,869
2009-06-29 2009-06-25 106.117 50,572 +165 0.74% 5,366,528
2009-06-26 2009-06-24 107.936 50,407 +132 0.74% 5,440,717
2009-06-25 2009-06-23 106.117 50,275 -462 0.74% 5,335,012
2009-06-24 2009-06-22 111.574 50,737 +297 0.74% 5,660,931
2009-06-22 2009-06-18 113.393 50,440 +396 0.74% 5,719,551
2009-06-19 2009-06-17 117.638 50,044 +758 0.73% 5,887,067
2009-06-18 2009-06-16 107.329 49,286 +528 0.72% 5,289,834
2009-06-17 2009-06-15 114.606 48,758 +330 0.72% 5,587,955
2009-06-16 2009-06-12 128.553 48,428 -627 0.71% 6,225,549
2009-06-15 2009-06-11 124.914 49,055 +1,880 0.72% 6,127,675
2009-06-12 2009-06-10 130.372 47,175 +594 0.69% 6,150,290
2009-06-11 2009-06-09 129.765 46,581 +264 0.68% 6,044,604
2009-06-10 2009-06-08 133.404 46,317 +461 0.68% 6,178,860
2009-06-09 2009-06-05 147.350 45,856 -3,793 0.67% 6,756,903
2009-06-08 2009-06-04 128.553 49,649 +1,650 0.73% 6,382,512
2009-06-05 2009-06-03 112.787 47,999 +1,847 0.70% 5,413,653
2009-06-04 2009-06-02 89.744 46,152 +560 0.68% 4,141,880
2009-06-03 2009-06-01 88.532 45,592 +66 0.67% 4,036,331
2009-06-02 2009-05-29 83.681 45,526 +165 0.67% 3,809,639
2009-05-27 2009-05-25 92.776 45,361 -824 0.67% 4,208,422
2009-05-26 2009-05-22 79.436 46,185 +1,154 0.68% 3,668,745
2009-05-25 2009-05-21 82.468 45,031 +627 0.66% 3,713,605
2009-05-21 2009-05-19 90.351 44,404 +297 0.65% 4,011,932
2009-05-19 2009-05-15 94.595 44,107 +1,748 0.65% 4,172,318
2009-05-18 2009-05-14 91.563 42,359 +165 0.62% 3,878,537
2009-05-15 2009-05-13 90.957 42,194 +659 0.62% 3,837,843
2009-05-14 2009-05-12 84.893 41,535 -2,869 0.61% 3,526,042
2009-05-13 2009-05-11 81.861 44,404 -3,167 0.65% 3,634,972
2009-05-12 2009-05-08 85.500 47,571 -1,220 0.70% 4,067,304
2009-05-08 2009-05-06 83.074 48,791 -4,716 0.72% 4,053,270
2009-05-07 2009-05-05 78.829 53,507 -396 0.79% 4,217,928
2009-05-06 2009-05-04 70.340 53,903 -792 0.79% 3,791,545
2009-05-05 2009-04-30 62.457 54,695 -297 0.80% 3,416,096
2009-05-04 2009-04-29 62.457 54,992 -527 0.81% 3,434,646
2009-04-30 2009-04-28 59.425 55,519 -891 0.81% 3,299,233
2009-04-29 2009-04-27 64.276 56,410 +8,872 0.83% 3,625,828
2009-04-28 2009-04-24 72.159 47,538 +1,419 0.70% 3,430,308
2009-04-22 2009-04-20 53.361 46,119 -165 0.68% 2,460,978
2009-04-21 2009-04-17 52.149 46,284 -1,155 0.68% 2,413,652
2009-04-20 2009-04-16 53.361 47,439 -758 0.70% 2,531,416
2009-04-17 2009-04-15 55.787 48,197 +560 0.71% 2,688,766
2009-04-16 2009-04-14 55.787 47,637 +66 0.70% 2,657,526
2009-04-15 2009-04-09 50.330 47,571 -329 0.70% 2,394,229
2009-04-14 2009-04-08 49.117 47,900 +1,418 0.70% 2,352,696
2009-04-09 2009-04-07 51.542 46,482 +495 0.68% 2,395,791
2009-04-08 2009-04-06 49.723 45,987 -264 0.67% 2,286,621
2009-04-07 2009-04-03 50.330 46,251 -165 0.68% 2,327,794
2009-04-06 2009-04-02 49.723 46,416 -726 0.68% 2,307,952
2009-04-03 2009-04-01 48.510 47,142 +396 0.69% 2,286,879
2009-04-02 2009-03-31 46.691 46,746 -1,385 0.69% 2,182,632
2009-04-01 2009-03-30 46.085 48,131 +1,220 0.71% 2,218,113
2009-03-31 2009-03-27 49.117 46,911 +990 0.69% 2,304,119
2009-03-27 2009-03-25 45.479 45,921 +263 0.67% 2,088,420
2009-03-26 2009-03-24 46.085 45,658 -659 0.67% 2,104,145
2009-03-25 2009-03-23 48.510 46,317 +1,088 0.68% 2,246,858
2009-03-23 2009-03-19 47.904 45,229 +33 0.66% 2,166,653
2009-03-20 2009-03-18 46.085 45,196 -66 0.66% 2,082,854
2009-03-19 2009-03-17 46.691 45,262 -165 0.66% 2,113,342
2009-03-17 2009-03-13 44.266 45,427 +363 0.67% 2,010,862
2009-03-12 2009-03-10 43.659 45,064 +66 0.66% 1,967,467
2009-02-26 2009-02-24 50.936 44,998 +330 0.66% 2,292,017
2009-02-24 2009-02-20 52.149 44,668 +132 0.66% 2,329,379
2009-02-17 2009-02-13 55.787 44,536 -891 0.65% 2,484,530
2009-02-13 2009-02-11 52.149 45,427 -264 0.67% 2,368,960
2009-02-09 2009-02-05 47.298 45,691 +99 0.67% 2,161,078
2009-02-04 2009-02-02 44.872 45,592 -165 0.67% 2,045,811
2009-01-22 2009-01-20 44.872 45,757 +198 0.67% 2,053,215
2009-01-19 2009-01-15 47.904 45,559 -165 0.67% 2,182,461
2009-01-16 2009-01-14 50.330 45,724 +330 0.67% 2,301,270
2009-01-13 2009-01-09 55.181 45,394 -165 0.67% 2,504,869
2009-01-12 2009-01-08 56.393 45,559 -297 0.67% 2,569,226
2009-01-09 2009-01-07 60.638 45,856 +1,518 0.67% 2,780,619
2009-01-08 2009-01-06 60.032 44,338 +1,649 0.65% 2,661,684
2009-01-07 2009-01-05 59.425 42,689 +132 0.63% 2,536,806
2009-01-06 2009-01-02 50.330 42,557 -198 0.62% 2,141,876
2009-01-05 2008-12-31 46.085 42,755 -165 0.63% 1,970,361
2008-12-29 2008-12-22 49.723 42,920 -528 0.63% 2,134,120
2008-12-23 2008-12-19 50.330 43,448 +330 0.64% 2,186,720
2008-12-19 2008-12-17 52.149 43,118 -495 0.63% 2,248,549
2008-12-18 2008-12-16 54.574 43,613 -165 0.64% 2,380,147
2008-12-17 2008-12-15 53.968 43,778 -132 0.64% 2,362,605
2008-12-16 2008-12-12 50.936 43,910 -3,265 0.64% 2,236,598
2008-12-15 2008-12-11 52.149 47,175 +2,408 0.69% 2,460,116
2008-12-12 2008-12-10 49.117 44,767 -165 0.66% 2,198,813
2008-12-11 2008-12-09 44.266 44,932 +429 0.66% 1,988,950
2008-12-10 2008-12-08 45.479 44,503 -231 0.65% 2,023,931
2008-12-09 2008-12-05 43.659 44,734 +1,220 0.66% 1,953,059
2008-12-08 2008-12-04 42.447 43,514 -165 0.64% 1,847,023
2008-12-05 2008-12-03 43.659 43,679 -33 0.64% 1,906,999
2008-12-03 2008-12-01 43.053 43,712 +858 0.64% 1,881,933
2008-12-01 2008-11-27 34.564 42,854 -495 0.63% 1,481,192
2008-11-28 2008-11-26 33.957 43,349 +99 0.64% 1,472,015
2008-11-27 2008-11-25 32.745 43,250 +561 0.63% 1,416,202
2008-11-25 2008-11-21 36.989 42,689 -990 0.63% 1,579,032
2008-11-21 2008-11-19 37.596 43,679 -824 0.64% 1,642,138
2008-11-18 2008-11-14 40.627 44,503 -165 0.65% 1,808,045
2008-11-17 2008-11-13 40.021 44,668 -1,649 0.66% 1,787,663
2008-11-13 2008-11-11 42.447 46,317 +66 0.68% 1,966,001
2008-11-12 2008-11-10 45.479 46,251 -165 0.68% 2,103,428
2008-11-07 2008-11-05 46.691 46,416 +725 0.68% 2,167,223
2008-11-06 2008-11-04 45.479 45,691 -66 0.67% 2,077,960
2008-10-31 2008-10-29 25.468 45,757 -66 0.67% 1,165,338
2008-10-30 2008-10-28 26.681 45,823 -329 0.67% 1,222,592
2008-10-27 2008-10-23 27.287 46,152 -66 0.68% 1,259,355
2008-10-20 2008-10-16 38.202 46,218 -264 0.68% 1,765,619
2008-10-17 2008-10-15 39.415 46,482 -231 0.68% 1,832,076
2008-10-16 2008-10-14 38.202 46,713 +330 0.69% 1,784,529
2008-10-15 2008-10-13 42.447 46,383 -165 0.68% 1,968,802
2008-10-14 2008-10-10 42.447 46,548 +330 0.68% 1,975,806
2008-10-13 2008-10-09 48.510 46,218 +66 0.68% 2,242,056
2008-10-10 2008-10-08 46.085 46,152 -792 0.68% 2,126,911
2008-10-03 2008-09-30 48.510 46,944 +330 0.69% 2,277,274
2008-10-02 2008-09-29 49.723 46,614 +1,352 0.68% 2,317,797
2008-09-30 2008-09-26 48.510 45,262 +1,550 0.66% 2,195,680
2008-09-29 2008-09-25 52.755 43,712 +594 0.64% 2,306,031
2008-09-24 2008-09-22 57.606 43,118 -165 0.63% 2,483,862
2008-09-23 2008-09-19 52.755 43,283 -1,319 0.64% 2,283,399
2008-09-22 2008-09-18 52.755 44,602 -1,188 0.65% 2,352,983
2008-09-19 2008-09-17 60.032 45,790 +198 0.67% 2,748,850
2008-09-18 2008-09-16 63.064 45,592 +363 0.67% 2,875,194
2008-09-16 2008-09-11 67.915 45,229 +330 0.66% 3,071,710
2008-09-12 2008-09-10 72.766 44,899 +66 0.66% 3,267,105
2008-09-11 2008-09-09 78.223 44,833 +99 0.66% 3,506,976
2008-09-10 2008-09-08 78.829 44,734 -165 0.66% 3,526,357
2008-09-09 2008-09-05 77.010 44,899 +132 0.66% 3,457,687
2008-09-08 2008-09-04 80.042 44,767 +33 0.66% 3,583,250
2008-09-05 2008-09-03 81.861 44,734 +231 0.66% 3,661,987
2008-09-04 2008-09-02 84.287 44,503 +165 0.65% 3,751,020
2008-09-02 2008-08-29 87.319 44,338 +165 0.65% 3,871,541
2008-09-01 2008-08-28 84.893 44,173 +494 0.65% 3,749,991
2008-08-29 2008-08-27 93.383 43,679 -494 0.64% 4,078,859
2008-08-28 2008-08-26 84.893 44,173 -99 0.65% 3,749,991
2008-08-27 2008-08-25 84.893 44,272 +198 0.65% 3,758,395
2008-08-25 2008-08-20 85.500 44,074 +263 0.65% 3,768,312
2008-08-21 2008-08-19 84.287 43,811 -230 0.64% 3,692,693
2008-08-20 2008-08-18 84.893 44,041 +296 0.65% 3,738,785
2008-08-18 2008-08-14 86.712 43,745 +264 0.64% 3,793,235
2008-08-15 2008-08-13 89.138 43,481 -989 0.64% 3,875,807
2008-08-14 2008-08-12 78.829 44,470 +725 0.65% 3,505,546
2008-08-13 2008-08-11 84.893 43,745 +132 0.64% 3,713,656
2008-08-12 2008-08-08 102.478 43,613 +198 0.64% 4,469,386
2008-08-11 2008-08-07 108.542 43,415 -363 0.64% 4,712,356
2008-08-08 2008-08-05 114.606 43,778 +132 0.64% 5,017,218
2008-08-07 2008-08-04 121.276 43,646 +99 0.64% 5,293,217
2008-08-05 2008-08-01 121.276 43,547 +2,243 0.64% 5,281,211
2008-08-04 2008-07-31 123.095 41,304 +1,319 0.61% 5,084,326
2008-08-01 2008-07-30 123.095 39,985 +264 0.59% 4,921,963
2008-07-31 2008-07-29 126.734 39,721 +396 0.58% 5,033,983
2008-07-30 2008-07-28 127.340 39,325 +165 0.58% 5,007,642
2008-07-29 2008-07-25 127.340 39,160 -231 0.57% 4,986,631
2008-07-28 2008-07-24 126.734 39,391 -165 0.58% 4,992,160
2008-07-25 2008-07-23 127.340 39,556 +66 0.58% 5,037,057
2008-07-24 2008-07-22 130.372 39,490 -66 0.58% 5,148,383
2008-07-23 2008-07-21 129.765 39,556 -165 0.58% 5,133,001
2008-07-22 2008-07-18 124.308 39,721 +99 0.58% 4,937,638
2008-07-21 2008-07-17 130.372 39,622 +198 0.58% 5,165,592
2008-07-18 2008-07-16 135.223 39,424 +198 0.58% 5,331,026
2008-07-15 2008-07-11 148.563 39,226 -165 0.58% 5,827,541
2008-07-14 2008-07-10 140.074 39,391 +33 0.58% 5,517,651
2008-07-10 2008-07-08 139.468 39,358 -66 0.58% 5,489,163
2008-07-09 2008-07-07 145.531 39,424 -264 0.58% 5,737,427
2008-07-08 2008-07-04 141.893 39,688 -33 0.58% 5,631,451
2008-07-07 2008-07-03 143.712 39,721 -33 0.58% 5,708,392
2008-07-04 2008-07-02 148.563 39,754 +165 0.58% 5,905,983
2008-07-03 2008-06-30 154.627 39,589 -231 0.58% 6,121,530
2008-07-02 2008-06-27 157.659 39,820 +63 0.58% 6,277,979
2008-06-25 2008-06-23 163.723 39,757 +330 0.58% 6,509,125
2008-06-24 2008-06-20 163.723 39,427 -132 0.58% 6,455,097
2008-06-23 2008-06-19 163.723 39,559 +495 0.58% 6,476,708
2008-06-20 2008-06-18 169.787 39,064 -330 0.57% 6,632,542
2008-06-18 2008-06-16 166.755 39,394 +231 0.58% 6,569,132
2008-06-16 2008-06-12 174.252 39,163 -526 0.57% 6,824,220
2008-06-13 2008-06-11 180.260 39,689 +33 0.58% 7,154,355
2008-06-12 2008-06-10 177.256 39,656 +34 0.58% 7,029,266
2008-06-11 2008-06-06 186.269 39,622 +99 0.58% 7,380,353
2008-06-10 2008-06-05 180.260 39,523 -266 0.57% 7,124,431
2008-06-06 2008-06-04 174.252 39,789 +299 0.58% 6,933,301
2008-06-05 2008-06-03 174.252 39,490 -34 0.57% 6,881,200
2008-06-04 2008-06-02 177.256 39,524 +167 0.57% 7,005,868
2008-06-03 2008-05-30 180.260 39,357 -167 0.57% 7,094,508
2008-06-02 2008-05-29 183.265 39,524 +500 0.57% 7,243,355
2008-05-30 2008-05-28 177.256 39,024 -67 0.57% 6,917,240
2008-05-29 2008-05-27 174.252 39,091 +67 0.57% 6,811,674
2008-05-28 2008-05-26 171.247 39,024 -932 0.57% 6,682,757
2008-05-27 2008-05-23 177.256 39,956 +233 0.58% 7,082,443
2008-05-23 2008-05-21 183.265 39,723 +99 0.58% 7,279,825
2008-05-22 2008-05-20 183.265 39,624 -266 0.58% 7,261,682
2008-05-21 2008-05-19 189.273 39,890 +732 0.58% 7,550,116
2008-05-20 2008-05-16 192.278 39,158 -199 0.57% 7,529,212
2008-05-19 2008-05-15 189.273 39,357 +599 0.57% 7,449,234
2008-05-16 2008-05-14 192.278 38,758 -100 0.56% 7,452,301
2008-05-15 2008-05-13 192.278 38,858 -133 0.57% 7,471,529
2008-05-14 2008-05-09 192.278 38,991 +166 0.57% 7,497,102
2008-05-13 2008-05-08 192.278 38,825 +266 0.57% 7,465,184
2008-05-09 2008-05-07 192.278 38,559 +400 0.56% 7,414,038
2008-05-08 2008-05-06 201.291 38,159 +233 0.56% 7,681,055
2008-05-07 2008-05-05 210.304 37,926 +433 0.55% 7,975,982
2008-05-06 2008-05-02 195.282 37,493 +892 0.55% 7,321,711
2008-05-05 2008-04-30 192.278 36,601 -599 0.53% 7,037,558
2008-05-02 2008-04-29 192.278 37,200 +532 0.54% 7,152,732
2008-04-30 2008-04-28 204.295 36,668 -133 0.53% 7,491,093
2008-04-29 2008-04-25 171.247 36,801 +67 0.54% 6,302,075
2008-04-28 2008-04-24 177.256 36,734 -133 0.53% 6,511,324
2008-04-25 2008-04-23 186.269 36,867 -966 0.54% 6,867,182
2008-04-24 2008-04-22 174.252 37,833 -166 0.55% 6,592,465
2008-04-22 2008-04-18 168.243 37,999 -67 0.55% 6,393,067
2008-04-21 2008-04-17 168.243 38,066 +67 0.55% 6,404,339
2008-04-18 2008-04-16 168.243 37,999 +67 0.55% 6,393,067
2008-04-17 2008-04-15 174.252 37,932 -34 0.55% 6,609,716
2008-04-16 2008-04-14 168.243 37,966 +67 0.55% 6,387,515
2008-04-15 2008-04-11 174.252 37,899 +599 0.55% 6,603,966
2008-04-11 2008-04-09 177.256 37,300 +533 0.54% 6,611,651
2008-04-10 2008-04-08 180.260 36,767 +66 0.54% 6,627,634
2008-04-09 2008-04-07 183.265 36,701 +300 0.53% 6,725,999
2008-04-08 2008-04-03 186.269 36,401 -328 0.53% 6,780,380
2008-04-03 2008-04-01 177.256 36,729 -632 0.53% 6,510,438
2008-04-02 2008-03-31 177.256 37,361 +599 0.54% 6,622,463
2008-04-01 2008-03-28 183.265 36,762 +2,130 0.54% 6,737,178
2008-03-31 2008-03-27 171.247 34,632 -67 0.50% 5,930,639
2008-03-28 2008-03-26 177.256 34,699 -366 0.51% 6,150,608
2008-03-27 2008-03-25 168.243 35,065 +233 0.51% 5,899,442
2008-03-26 2008-03-20 156.226 34,832 +67 0.51% 5,441,653
2008-03-25 2008-03-19 162.234 34,765 +433 0.51% 5,640,077
2008-03-20 2008-03-18 162.234 34,332 +233 0.50% 5,569,830
2008-03-19 2008-03-17 165.239 34,099 -300 0.50% 5,634,474
2008-03-18 2008-03-14 180.260 34,399 +67 0.50% 6,200,777
2008-03-17 2008-03-13 180.260 34,332 +133 0.50% 6,188,700
2008-03-14 2008-03-12 204.295 34,199 +499 0.50% 6,986,689
2008-03-13 2008-03-11 204.295 33,700 -399 0.49% 6,884,745
2008-03-12 2008-03-10 195.282 34,099 +266 0.50% 6,658,924
2008-03-11 2008-03-07 216.312 33,833 +100 0.49% 7,318,500
2008-03-10 2008-03-06 243.352 33,733 +299 0.49% 8,208,977
2008-03-06 2008-03-04 255.369 33,434 -566 0.49% 8,538,003
2008-03-05 2008-03-03 246.356 34,000 -99 0.49% 8,376,100
2008-03-04 2008-02-29 249.360 34,099 +199 0.50% 8,502,934
2008-03-03 2008-02-28 249.360 33,900 -66 0.49% 8,453,311
2008-02-29 2008-02-27 234.339 33,966 +366 0.49% 7,959,542
2008-02-28 2008-02-26 240.347 33,600 +433 0.49% 8,075,666
2008-02-27 2008-02-25 246.356 33,167 -400 0.48% 8,170,885
2008-02-26 2008-02-22 204.295 33,567 +233 0.49% 6,857,574
2008-02-25 2008-02-21 210.304 33,334 +133 0.48% 7,010,267
2008-02-22 2008-02-20 219.317 33,201 -366 0.48% 7,281,537
2008-02-21 2008-02-19 228.330 33,567 +100 0.49% 7,664,347
2008-02-19 2008-02-15 210.304 33,467 -233 0.49% 7,038,237
2008-02-18 2008-02-14 207.299 33,700 -200 0.49% 6,985,991
2008-02-15 2008-02-13 192.278 33,900 -299 0.49% 6,518,216
2008-02-13 2008-02-11 183.265 34,199 -100 0.50% 6,267,471
2008-02-12 2008-02-06 186.269 34,299 +666 0.50% 6,388,843
2008-02-11 2008-02-04 204.295 33,633 +299 0.49% 6,871,057
2008-02-05 2008-02-01 180.260 33,334 +133 0.48% 6,008,800
2008-02-04 2008-01-31 180.260 33,201 -1,930 0.48% 5,984,825
2008-02-01 2008-01-30 186.269 35,131 +133 0.51% 6,543,819
2008-01-30 2008-01-28 180.260 34,998 +166 0.51% 6,308,753
2008-01-29 2008-01-25 186.269 34,832 -333 0.51% 6,488,124
2008-01-28 2008-01-24 180.260 35,165 -133 0.51% 6,338,857
2008-01-25 2008-01-23 189.273 35,298 -133 0.51% 6,680,973
2008-01-24 2008-01-22 177.256 35,431 +266 0.51% 6,280,359
2008-01-23 2008-01-21 207.299 35,165 +233 0.51% 7,289,685
2008-01-22 2008-01-18 222.321 34,932 -665 0.51% 7,766,122
2008-01-21 2008-01-17 189.273 35,597 +499 0.52% 6,737,566
2008-01-18 2008-01-16 189.273 35,098 -133 0.51% 6,643,118
2008-01-17 2008-01-15 213.308 35,231 +765 0.51% 7,515,059
2008-01-16 2008-01-14 234.339 34,466 -166 0.50% 8,076,711
2008-01-15 2008-01-11 237.343 34,632 +433 0.50% 8,219,658
2008-01-14 2008-01-10 243.352 34,199 -1,298 0.50% 8,322,379
2008-01-11 2008-01-09 243.352 35,497 -433 0.52% 8,638,249
2008-01-10 2008-01-08 243.352 35,930 -33 0.52% 8,743,620
2008-01-09 2008-01-07 237.343 35,963 -134 0.52% 8,535,561
2008-01-08 2008-01-04 246.356 36,097 +1,598 0.52% 8,892,708
2008-01-07 2008-01-03 243.352 34,499 -166 0.50% 8,395,384
2008-01-04 2008-01-02 249.360 34,665 +166 0.50% 8,644,072
2008-01-03 2007-12-31 252.365 34,499 -100 0.50% 8,706,325
2008-01-02 2007-12-27 255.369 34,599 -166 0.50% 8,835,508
2007-12-28 2007-12-24 261.378 34,765 -33 0.51% 9,086,791
2007-12-27 2007-12-20 252.365 34,798 -200 0.51% 8,781,782
2007-12-21 2007-12-19 246.356 34,998 -33 0.51% 8,621,963
2007-12-20 2007-12-18 246.356 35,031 -167 0.51% 8,630,092
2007-12-19 2007-12-17 249.360 35,198 -865 0.51% 8,776,981
2007-12-18 2007-12-14 264.382 36,063 +133 0.52% 9,534,405
2007-12-17 2007-12-13 273.395 35,930 -33 0.52% 9,823,080
2007-12-14 2007-12-12 279.404 35,963 +66 0.52% 10,048,192
2007-12-13 2007-12-11 288.417 35,897 +300 0.52% 10,353,292
2007-12-12 2007-12-10 291.421 35,597 +66 0.52% 10,373,712
2007-12-11 2007-12-07 300.434 35,531 -33 0.52% 10,674,720
2007-12-10 2007-12-06 300.434 35,564 +33 0.52% 10,684,634
2007-12-07 2007-12-05 306.443 35,531 +3,196 0.52% 10,888,214
2007-12-06 2007-12-04 312.451 32,335 -67 0.47% 10,103,114
2007-12-05 2007-12-03 306.443 32,402 +33 0.47% 9,929,355
2007-12-04 2007-11-30 312.451 32,369 -3,128 0.47% 10,113,738
2007-12-03 2007-11-29 318.460 35,497 +3,594 0.52% 11,304,376
2007-11-30 2007-11-28 324.469 31,903 -865 0.46% 10,351,525
2007-11-29 2007-11-27 282.408 32,768 +233 0.48% 9,253,944
2007-11-28 2007-11-26 276.399 32,535 -200 0.47% 8,992,650
2007-11-26 2007-11-22 276.399 32,735 -299 0.48% 9,047,930
2007-11-23 2007-11-21 282.408 33,034 +565 0.48% 9,329,064
2007-11-22 2007-11-20 294.425 32,469 -332 0.47% 9,559,695
2007-11-21 2007-11-19 294.425 32,801 -67 0.48% 9,657,444
2007-11-20 2007-11-16 297.430 32,868 -33 0.48% 9,775,918
2007-11-19 2007-11-15 306.443 32,901 +266 0.48% 10,082,270
2007-11-16 2007-11-14 300.434 32,635 -33 0.47% 9,804,663
2007-11-15 2007-11-13 294.425 32,668 -300 0.47% 9,618,286
2007-11-14 2007-11-12 297.430 32,968 +400 0.48% 9,805,661
2007-11-12 2007-11-08 318.460 32,568 -267 0.47% 10,371,606
2007-11-09 2007-11-07 336.486 32,835 +267 0.48% 11,048,520
2007-11-08 2007-11-06 330.477 32,568 -299 0.47% 10,762,987
2007-11-07 2007-11-05 324.469 32,867 -266 0.48% 10,664,313
2007-11-06 2007-11-02 336.486 33,133 -34 0.48% 11,148,793
2007-11-05 2007-11-01 348.503 33,167 +233 0.48% 11,558,813
2007-11-01 2007-10-30 348.503 32,934 +333 0.48% 11,477,612
2007-10-31 2007-10-29 360.521 32,601 -666 0.47% 11,753,338
2007-10-30 2007-10-26 354.512 33,267 -66 0.48% 11,793,554
2007-10-29 2007-10-25 366.529 33,333 -200 0.48% 12,217,527
2007-10-26 2007-10-24 354.512 33,533 +233 0.49% 11,887,854
2007-10-25 2007-10-23 372.538 33,300 -1,165 0.48% 12,405,520
2007-10-24 2007-10-22 297.430 34,465 +233 0.50% 10,250,913
2007-10-23 2007-10-18 312.451 34,232 +33 0.50% 10,695,834
2007-10-22 2007-10-17 324.469 34,199 +367 0.50% 11,096,505
2007-10-18 2007-10-16 336.486 33,832 +266 0.49% 11,383,997
2007-10-17 2007-10-15 348.503 33,566 +66 0.49% 11,697,866
2007-10-16 2007-10-12 366.529 33,500 +1,565 0.49% 12,278,737
2007-10-15 2007-10-11 378.547 31,935 -133 0.46% 12,088,893
2007-10-12 2007-10-10 377.045 32,068 +199 0.47% 12,091,068
2007-10-11 2007-10-09 394.999 31,869 +241 0.46% 12,588,228
2007-10-10 2007-10-08 377.045 31,628 -33 0.46% 11,925,168
2007-10-09 2007-10-05 383.029 31,661 +501 0.46% 12,127,097
2007-10-08 2007-10-04 371.060 31,160 +1,103 0.45% 11,562,224
2007-10-05 2007-10-03 383.029 30,057 -167 0.44% 11,512,717
2007-10-04 2007-10-02 406.969 30,224 +167 0.44% 12,300,226
2007-10-03 2007-09-28 400.984 30,057 -201 0.44% 12,052,376
2007-10-02 2007-09-27 383.029 30,258 +535 0.44% 11,589,706
2007-09-28 2007-09-25 377.045 29,723 +969 0.43% 11,206,898
2007-09-27 2007-09-24 377.045 28,754 +201 0.42% 10,841,542
2007-09-25 2007-09-21 389.014 28,553 +1,002 0.41% 11,107,526
2007-09-24 2007-09-20 418.939 27,551 +902 0.40% 11,542,175
2007-09-21 2007-09-19 424.923 26,649 -1,838 0.39% 11,323,782
2007-09-20 2007-09-18 436.893 28,487 +2,406 0.41% 12,445,771
2007-09-19 2007-09-17 412.954 26,081 -768 0.38% 10,770,245
2007-09-18 2007-09-14 412.954 26,849 +635 0.39% 11,087,393
2007-09-17 2007-09-13 412.954 26,214 -134 0.38% 10,825,167
2007-09-14 2007-09-12 418.939 26,348 -601 0.38% 11,038,192
2007-09-13 2007-09-11 418.939 26,949 +233 0.39% 11,289,974
2007-09-12 2007-09-10 424.923 26,716 -401 0.39% 11,352,252
2007-09-11 2007-09-07 424.923 27,117 -2,138 0.39% 11,522,646
2007-09-10 2007-09-06 418.939 29,255 -502 0.42% 12,256,046
2007-09-07 2007-09-05 406.969 29,757 +201 0.43% 12,110,172
2007-09-06 2007-09-04 412.954 29,556 +1,962 0.43% 12,205,259
2007-09-05 2007-09-03 430.908 27,594 +3,476 0.40% 11,890,480
2007-09-04 2007-08-31 389.014 24,118 -334 0.35% 9,382,247
2007-09-03 2007-08-30 383.029 24,452 +501 0.35% 9,365,837
2007-08-31 2007-08-29 383.029 23,951 +535 0.35% 9,173,939
2007-08-30 2007-08-28 406.969 23,416 -2,975 0.34% 9,529,582
2007-08-29 2007-08-27 442.878 26,391 -401 0.38% 11,687,989
2007-08-28 2007-08-24 412.954 26,792 +535 0.38% 11,063,855
2007-08-27 2007-08-23 412.954 26,257 +902 0.38% 10,842,924
2007-08-24 2007-08-22 359.090 25,355 +903 0.36% 9,104,731
2007-08-23 2007-08-21 347.120 24,452 -2,072 0.35% 8,487,790
2007-08-22 2007-08-20 359.090 26,524 +1,069 0.38% 9,524,507
2007-08-21 2007-08-17 335.151 25,455 -1,370 0.37% 8,531,264
2007-08-20 2007-08-16 359.090 26,825 -267 0.39% 9,632,593
2007-08-17 2007-08-15 383.029 27,092 +334 0.39% 10,377,035
2007-08-16 2007-08-14 400.984 26,758 -1,771 0.38% 10,729,530
2007-08-15 2007-08-13 377.045 28,529 +467 0.41% 10,756,707
2007-08-14 2007-08-10 365.075 28,062 +2,841 0.40% 10,244,734
2007-08-10 2007-08-08 383.029 25,221 -1,437 0.36% 9,660,387
2007-08-09 2007-08-07 359.090 26,658 +2,206 0.38% 9,572,625
2007-08-08 2007-08-06 400.984 24,452 +501 0.35% 9,804,861
2007-08-07 2007-08-03 424.923 23,951 +1,036 0.34% 10,177,339
2007-08-06 2007-08-02 442.878 22,915 +668 0.33% 10,148,546
2007-08-03 2007-08-01 472.802 22,247 -334 0.32% 10,518,427
2007-08-01 2007-07-30 496.741 22,581 +601 0.32% 11,216,917
2007-07-31 2007-07-27 490.757 21,980 -334 0.32% 10,786,829
2007-07-30 2007-07-26 520.681 22,314 -2,707 0.32% 11,618,469
2007-07-27 2007-07-25 532.650 25,021 +2,740 0.36% 13,327,445
2007-07-26 2007-07-24 532.650 22,281 -2,640 0.32% 11,867,983
2007-07-25 2007-07-23 550.605 24,921 -3,643 0.36% 13,721,624
2007-07-24 2007-07-20 550.605 28,564 -2,138 0.41% 15,727,478
2007-07-23 2007-07-19 514.696 30,702 +1,236 0.44% 15,802,193
2007-07-20 2007-07-18 526.666 29,466 -3,910 0.42% 15,518,727
2007-07-19 2007-07-17 496.741 33,376 +702 0.48% 16,579,240
2007-07-18 2007-07-16 490.757 32,674 +602 0.47% 16,034,979
2007-07-17 2007-07-13 502.726 32,072 +4,501 0.46% 16,123,435
2007-07-16 2007-07-12 460.832 27,571 +100 0.40% 12,705,609
2007-07-13 2007-07-11 466.817 27,471 +2,674 0.40% 12,823,935
2007-07-12 2007-07-10 478.787 24,797 +1,035 0.36% 11,872,478
2007-07-11 2007-07-09 502.726 23,762 -534 0.34% 11,945,780
2007-07-10 2007-07-06 418.939 24,296 +1,169 0.35% 10,178,530
2007-07-09 2007-07-05 430.908 23,127 +702 0.33% 9,965,613
2007-07-06 2007-07-04 448.863 22,425 -438 0.32% 10,065,746
2007-07-05 2007-07-03 442.878 22,863 -434 0.33% 10,125,516
2007-07-04 2007-06-29 454.848 23,297 -67 0.34% 10,596,583
2007-07-03 2007-06-28 472.802 23,364 +769 0.34% 11,046,547
2007-06-29 2007-06-27 478.787 22,595 +1,771 0.38% 10,818,189
2007-06-28 2007-06-26 490.757 20,824 +1,103 0.35% 10,219,514
2007-06-27 2007-06-25 496.741 19,721 -301 0.33% 9,796,237
2007-06-26 2007-06-22 496.741 20,022 0.33% 9,945,756

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top