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: EVERBRIGHT SECURITIES INVESTMENT

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.184 43,042,605 +0 6.95% 7,919,839
2025-10-13 2025-10-09 0.185 43,042,605 +0 6.95% 7,962,882
2025-10-10 2025-10-08 0.191 43,042,605 +0 6.95% 8,221,138
2025-10-09 2025-10-06 0.190 43,042,605 +0 6.95% 8,178,095
2025-10-08 2025-10-03 0.185 43,042,605 +0 6.95% 7,962,882
2025-10-06 2025-10-02 0.188 43,042,605 +0 6.95% 8,092,010
2025-10-03 2025-09-30 0.189 43,042,605 +0 6.95% 8,135,052
2025-10-02 2025-09-29 0.160 43,042,605 +0 6.95% 6,886,817
2025-09-30 2025-09-26 0.160 43,042,605 +0 6.95% 6,886,817
2025-09-29 2025-09-25 0.164 43,042,605 +0 6.95% 7,058,987
2025-09-26 2025-09-24 0.176 43,042,605 +0 6.95% 7,575,498
2025-09-25 2025-09-23 0.195 43,042,605 +0 6.95% 8,393,308
2025-09-24 2025-09-22 0.152 43,042,605 +0 6.95% 6,542,476
2025-09-23 2025-09-19 0.127 43,042,605 +0 6.95% 5,466,411
2025-09-22 2025-09-18 0.130 43,042,605 -30,000 6.95% 5,595,539
2025-09-16 2025-09-12 0.130 43,072,605 -60,000 6.96% 5,599,439
2025-08-26 2025-08-22 0.126 43,132,605 +60,000 6.97% 5,434,708
2025-08-21 2025-08-19 0.111 43,072,605 -150,000 6.96% 4,781,059
2025-08-20 2025-08-18 0.110 43,222,605 +135,000 6.98% 4,754,487
2025-08-18 2025-08-14 0.110 43,087,605 +15,000 6.96% 4,739,637
2025-08-15 2025-08-13 0.110 43,072,605 -150,000 6.96% 4,737,987
2025-08-11 2025-08-07 0.109 43,222,605 +150,000 6.98% 4,711,264
2025-08-06 2025-08-04 0.110 43,072,605 -105,000 6.96% 4,737,987
2025-08-04 2025-07-31 0.111 43,177,605 +105,000 6.97% 4,792,714
2025-07-22 2025-07-18 0.114 43,072,605 -90,000 6.96% 4,910,277
2025-07-21 2025-07-17 0.112 43,162,605 -90,000 6.97% 4,834,212
2025-07-18 2025-07-16 0.112 43,252,605 -200 6.98% 4,844,292
2025-07-17 2025-07-15 0.113 43,252,805 -105,000 6.98% 4,887,567
2025-07-14 2025-07-10 0.114 43,357,805 +105,000 7.00% 4,942,790
2025-07-11 2025-07-09 0.114 43,252,805 +180,000 6.98% 4,930,820
2025-07-03 2025-06-30 0.119 43,072,805 -150,000 6.96% 5,125,664
2025-06-23 2025-06-19 0.115 43,222,805 +150,000 6.98% 4,970,623
2025-06-19 2025-06-17 0.119 43,072,805 -22 6.96% 5,125,664
2025-06-18 2025-06-16 0.118 43,072,827 -12 6.96% 5,082,594
2025-04-25 2025-04-23 0.167 43,072,839 -1,500 6.96% 7,193,164
2025-04-02 2025-03-31 0.180 43,074,339 -2 6.96% 7,753,381
2025-03-07 2025-03-05 0.190 43,074,341 +18,600 6.96% 8,184,125
2025-02-20 2025-02-18 0.190 43,055,741 +100 6.95% 8,180,591
2024-10-17 2024-10-15 0.260 43,055,641 -4 8.22% 11,194,467
2024-10-08 2024-10-04 0.290 43,055,645 -9,000 8.22% 12,486,137
2024-10-07 2024-10-03 0.290 43,064,645 +1,500 8.22% 12,488,747
2024-09-20 2024-09-17 0.250 43,063,145 -41 8.22% 10,765,786
2024-09-17 2024-09-13 0.230 43,063,186 -4,000 8.22% 9,904,533
2024-09-13 2024-09-11 0.240 43,067,186 -1,500 8.22% 10,336,125
2024-08-08 2024-08-06 0.260 43,068,686 -800 8.22% 11,197,858
2024-05-29 2024-05-27 0.280 43,069,486 -12,000 8.22% 12,059,456
2024-05-22 2024-05-20 0.290 43,081,486 +12,000 8.22% 12,493,631
2024-03-04 2024-02-29 0.220 43,069,486 +13,500 8.22% 9,475,287
2024-02-02 2024-01-31 0.190 43,055,986 -510 8.22% 8,180,637
2023-04-03 2023-03-30 0.460 43,056,496 -2,250 8.22% 19,805,988
2023-01-11 2023-01-09 0.340 43,058,746 -63 8.22% 14,639,974
2022-08-16 2022-08-12 0.420 43,058,809 +724 8.22% 18,084,700
2022-07-15 2022-07-13 0.560 43,058,085 -60,000 8.22% 24,112,528
2022-07-11 2022-07-07 0.510 43,118,085 -100 8.23% 21,990,223
2022-06-29 2022-06-27 0.490 43,118,185 -10,500 8.23% 21,127,911
2022-06-23 2022-06-21 0.510 43,128,685 +70,500 8.23% 21,995,629
2022-06-15 2022-06-13 0.420 43,058,185 -1,259 8.22% 18,084,438
2022-04-08 2022-04-06 0.510 43,059,444 -448,500 8.22% 21,960,316
2022-03-22 2022-03-18 0.540 43,507,944 -15,000 8.30% 23,494,290
2022-03-21 2022-03-17 0.530 43,522,944 -48,000 8.31% 23,067,160
2022-03-14 2022-03-10 0.500 43,570,944 -49,500 8.31% 21,785,472
2021-12-02 2021-11-30 0.190 43,620,444 -60,000 8.32% 8,287,884
2021-11-26 2021-11-24 0.190 43,680,444 +45,000 8.34% 8,299,284
2021-11-24 2021-11-22 0.200 43,635,444 -75,000 8.33% 8,727,089
2021-11-17 2021-11-15 0.690 43,710,444 +1,500 8.34% 30,160,206
2021-11-10 2021-11-08 0.710 43,708,944 +73,500 8.34% 31,033,350
2021-11-09 2021-11-05 0.690 43,635,444 -200 8.33% 30,108,456
2021-11-08 2021-11-04 0.700 43,635,644 -72,000 8.33% 30,544,951
2021-10-26 2021-10-22 0.700 43,707,644 -19,500 8.34% 30,595,351
2021-10-21 2021-10-19 0.770 43,727,144 +91,500 8.34% 33,669,901
2021-10-20 2021-10-18 0.740 43,635,644 -49,500 8.33% 32,290,377
2021-10-08 2021-10-06 0.850 43,685,144 -160,500 8.34% 37,132,372
2021-09-28 2021-09-24 0.720 43,845,644 +69,000 8.37% 31,568,864
2021-09-27 2021-09-23 0.730 43,776,644 +424,500 8.35% 31,956,950
2021-09-21 2021-09-17 0.640 43,352,144 +49,500 8.27% 27,745,372
2021-09-17 2021-09-15 0.610 43,302,644 +22,500 8.26% 26,414,613
2021-09-16 2021-09-14 0.620 43,280,144 -16,500 8.26% 26,833,689
2021-09-13 2021-09-09 0.660 43,296,644 -124,500 8.26% 28,575,785
2021-09-10 2021-09-08 0.560 43,421,144 -210,000 8.29% 24,315,841
2021-09-09 2021-09-07 0.550 43,631,144 -231,000 8.33% 23,997,129
2021-09-08 2021-09-06 0.570 43,862,144 -45,000 8.37% 25,001,422
2021-09-02 2021-08-31 0.600 43,907,144 -342,000 8.38% 26,344,286
2021-08-27 2021-08-25 0.620 44,249,144 -37,500 8.44% 27,434,469
2021-08-10 2021-08-06 0.630 44,286,644 +60,000 8.45% 27,900,586
2021-08-05 2021-08-03 0.560 44,226,644 -142,500 8.44% 24,766,921
2021-08-04 2021-08-02 0.580 44,369,144 -12,000 8.47% 25,734,104
2021-07-28 2021-07-26 0.630 44,381,144 +13,500 8.47% 27,960,121
2021-07-06 2021-07-02 0.790 44,367,644 -15,000 8.47% 35,050,439
2021-07-02 2021-06-29 0.650 44,382,644 -79,500 8.47% 28,848,719
2021-06-25 2021-06-23 0.680 44,462,144 +1,100 8.48% 30,234,258
2021-06-24 2021-06-22 0.710 44,461,044 -15,000 8.48% 31,567,341
2021-06-04 2021-06-02 0.780 44,476,044 -1 8.49% 34,691,314
2021-05-28 2021-05-26 0.790 44,476,045 -15,000 8.49% 35,136,076
2021-05-18 2021-05-14 0.830 44,491,045 -120,000 8.49% 36,927,567
2021-05-14 2021-05-12 0.850 44,611,045 -201,000 8.51% 37,919,388
2021-05-12 2021-05-10 0.890 44,812,045 +600 8.55% 39,882,720
2021-05-10 2021-05-06 0.870 44,811,445 -1 8.55% 38,985,957
2021-05-06 2021-05-04 0.910 44,811,446 -126,000 8.55% 40,778,416
2021-05-03 2021-04-29 0.780 44,937,446 +750 8.58% 35,051,208
2021-04-26 2021-04-22 0.800 44,936,696 +126,000 8.58% 35,949,357
2021-03-24 2021-03-22 0.940 44,810,696 +30,000 8.55% 42,122,054
2021-03-23 2021-03-19 0.940 44,780,696 -7,500 8.55% 42,093,854
2021-03-18 2021-03-16 0.990 44,788,196 -16,500 8.55% 44,340,314
2021-03-16 2021-03-12 0.970 44,804,696 +15,000 8.55% 43,460,555
2021-03-12 2021-03-10 0.920 44,789,696 +13,500 8.55% 41,206,520
2021-03-11 2021-03-09 0.850 44,776,196 -21,000 8.54% 38,059,767
2021-03-10 2021-03-08 0.980 44,797,196 +6,000 8.55% 43,901,252
2021-03-09 2021-03-05 1.130 44,791,196 +568,500 8.55% 50,614,051
2021-02-25 2021-02-23 0.920 44,222,696 +6,000 8.44% 40,684,880
2021-02-24 2021-02-22 1.010 44,216,696 +6,000 8.44% 44,658,863
2021-02-23 2021-02-19 1.210 44,210,696 -99,000 8.44% 53,494,942
2021-02-22 2021-02-18 1.260 44,309,696 -30,000 8.46% 55,830,217
2021-02-19 2021-02-17 1.270 44,339,696 -628,500 8.46% 56,311,414
2021-02-18 2021-02-16 0.810 44,968,196 +150,000 8.58% 36,424,239
2021-02-17 2021-02-11 0.690 44,818,196 -60,000 8.55% 30,924,555
2021-02-05 2021-02-03 0.530 44,878,196 +21 8.56% 23,785,444
2021-02-01 2021-01-28 0.520 44,878,175 -12,000 8.56% 23,336,651
2021-01-19 2021-01-15 0.590 44,890,175 -80 8.57% 26,485,203
2020-12-23 2020-12-21 0.690 44,890,255 -15,000 8.57% 30,974,276
2020-12-17 2020-12-15 0.840 44,905,255 -15,000 8.57% 37,720,414
2020-12-15 2020-12-11 0.880 44,920,255 +15,000 8.57% 39,529,824
2020-12-14 2020-12-10 0.850 44,905,255 -16,500 8.57% 38,169,467
2020-11-18 2020-11-16 0.440 44,921,755 -2,400 8.57% 19,765,572
2020-10-20 2020-10-16 0.440 44,924,155 -13,500 8.57% 19,766,628
2020-07-13 2020-07-09 0.420 44,937,655 +30,000 8.58% 18,873,815
2020-06-15 2020-06-11 0.370 44,907,655 +1 8.57% 16,615,832
2020-06-02 2020-05-29 0.330 44,907,654 +13,500 8.57% 14,819,526
2020-05-06 2020-05-04 0.330 44,894,154 +199,500 8.57% 14,815,071
2020-04-07 2020-04-03 0.570 44,694,654 +1,500 8.53% 25,475,953
2020-04-02 2020-03-31 0.600 44,693,154 +16,500 8.53% 26,815,892
2020-03-18 2020-03-16 0.750 44,676,654 -5,000 8.53% 33,507,490
2020-03-11 2020-03-09 0.800 44,681,654 +15,000 8.53% 35,745,323
2020-02-25 2020-02-21 0.790 44,666,654 +3,000 8.52% 35,286,657
2020-02-06 2020-02-04 0.920 44,663,654 -21,000 8.52% 41,090,562
2020-02-03 2020-01-30 0.700 44,684,654 +21,000 8.53% 31,279,258
2020-01-31 2020-01-29 0.760 44,663,654 -3,000 8.52% 33,944,377
2020-01-07 2020-01-03 0.850 44,666,654 -2,520 8.52% 37,966,656
2019-08-21 2019-08-19 1.330 44,669,174 +30,000 8.52% 59,410,001
2019-08-20 2019-08-16 1.180 44,639,174 +40,500 8.52% 52,674,225
2019-08-19 2019-08-15 1.240 44,598,674 +27,000 8.51% 55,302,356
2019-08-16 2019-08-14 1.420 44,571,674 +22,500 8.51% 63,291,777
2019-08-12 2019-08-08 1.630 44,549,174 +16,500 8.50% 72,615,154
2019-08-08 2019-08-06 1.670 44,532,674 +43,500 8.50% 74,369,566
2019-08-06 2019-08-02 1.730 44,489,174 +39,000 8.49% 76,966,271
2019-08-02 2019-07-31 1.750 44,450,174 +55,500 8.48% 77,787,804
2019-07-15 2019-07-11 0.830 44,394,674 +96,000 8.47% 36,847,579
2019-07-02 2019-06-27 0.840 44,298,674 +43,889,682 8.45% 37,210,886
2019-06-27 2019-06-25 0.810 408,992 +3,000 0.08% 331,284
2019-06-14 2019-06-12 1.020 405,992 +1,500 0.08% 414,112
2019-06-06 2019-06-04 1.040 404,492 -1,200 0.08% 420,672
2019-04-23 2019-04-17 1.300 405,692 -13,500 0.08% 527,400
2019-04-12 2019-04-10 1.270 419,192 +9,000 0.08% 532,374
2019-04-08 2019-04-03 1.210 410,192 +3,000 0.08% 496,332
2019-04-02 2019-03-29 1.240 407,192 +7,500 0.08% 504,918
2019-03-26 2019-03-22 1.250 399,692 +4,500 0.08% 499,615
2019-01-30 2019-01-28 1.590 395,192 +15,000 0.08% 628,355
2019-01-22 2019-01-18 1.540 380,192 +6,000 0.07% 585,496
2019-01-18 2019-01-16 1.930 374,192 +16,500 0.07% 722,191
2019-01-17 2019-01-15 2.600 357,692 +4,500 0.07% 929,999
2019-01-14 2019-01-10 3.400 353,192 +19,500 0.07% 1,200,853
2019-01-11 2019-01-09 3.400 333,692 +96,000 0.06% 1,134,553
2018-12-13 2018-12-11 4.050 237,692 -200 0.05% 962,653
2018-12-12 2018-12-10 4.050 237,892 +12,000 0.05% 963,463
2018-11-12 2018-11-08 4.900 225,892 +3,000 0.04% 1,106,871
2018-11-05 2018-11-01 5.700 222,892 +13,500 0.04% 1,270,484
2018-10-29 2018-10-25 5.300 209,392 -240 0.04% 1,109,778
2018-10-22 2018-10-18 5.600 209,632 -60 0.04% 1,173,939
2018-10-15 2018-10-11 6.000 209,692 -1,500 0.04% 1,258,152
2018-09-27 2018-09-24 6.100 211,192 -9,000 0.04% 1,288,271
2018-08-16 2018-08-14 6.700 220,192 +3,000 0.04% 1,475,286
2018-08-13 2018-08-09 5.700 217,192 +3,000 0.04% 1,237,994
2018-07-20 2018-07-18 7.100 214,192 +300 0.04% 1,520,763
2018-07-16 2018-07-12 7.000 213,892 -240 0.04% 1,497,244
2018-05-10 2018-05-08 8.300 214,132 -10,500 0.04% 1,777,296
2018-05-04 2018-05-02 8.000 224,632 -6,000 0.04% 1,797,056
2018-04-19 2018-04-17 7.800 230,632 +4,500 0.05% 1,798,930
2018-04-13 2018-04-11 9.100 226,132 -3,000 0.05% 2,057,801
2018-04-09 2018-04-04 9.200 229,132 -3,000 0.05% 2,108,014
2018-03-23 2018-03-21 9.300 232,132 +10,500 0.05% 2,158,828
2018-03-22 2018-03-20 10.100 221,632 +15,000 0.04% 2,238,483
2018-03-21 2018-03-19 10.400 206,632 -36,500 0.04% 2,148,973
2018-03-20 2018-03-16 9.200 243,132 +1,500 0.05% 2,236,814
2018-03-15 2018-03-13 9.200 241,632 -6,000 0.05% 2,223,014
2018-03-14 2018-03-12 9.200 247,632 -1,500 0.05% 2,278,214
2018-03-07 2018-03-05 9.500 249,132 -60 0.05% 2,366,754
2018-02-28 2018-02-26 9.600 249,192 +18,500 0.05% 2,392,243
2018-02-26 2018-02-22 9.800 230,692 -1,500 0.05% 2,260,782
2018-02-23 2018-02-21 10.000 232,192 -3,000 0.05% 2,321,920
2018-02-21 2018-02-15 10.200 235,192 +4,500 0.05% 2,398,958
2018-02-20 2018-02-13 9.500 230,692 -3,000 0.05% 2,191,574
2018-02-14 2018-02-12 9.500 233,692 -4,500 0.05% 2,220,074
2018-02-13 2018-02-09 9.700 238,192 -6,500 0.05% 2,310,462
2018-02-12 2018-02-08 9.600 244,692 +9,000 0.05% 2,349,043
2018-02-09 2018-02-07 10.200 235,692 -34,800 0.05% 2,404,058
2018-02-08 2018-02-06 9.400 270,492 -105,500 0.05% 2,542,625
2018-02-07 2018-02-05 9.000 375,992 -49,500 0.07% 3,383,928
2018-02-06 2018-02-02 8.700 425,492 +4,500 0.08% 3,701,780
2018-02-05 2018-02-01 8.200 420,992 +12,000 0.08% 3,452,134
2018-02-02 2018-01-31 7.700 408,992 -45,000 0.08% 3,149,238
2018-01-31 2018-01-29 7.300 453,992 +11,500 0.09% 3,314,142
2018-01-30 2018-01-26 7.100 442,492 -15,000 0.09% 3,141,693
2018-01-29 2018-01-25 7.100 457,492 -200 0.09% 3,248,193
2018-01-26 2018-01-24 7.300 457,692 -1,560 0.09% 3,341,152
2018-01-25 2018-01-23 7.000 459,252 -6,000 0.09% 3,214,764
2018-01-23 2018-01-19 6.300 465,252 -25,500 0.09% 2,931,088
2018-01-12 2018-01-10 5.400 490,752 -1,500 0.10% 2,650,061
2017-12-19 2017-12-15 5.500 492,252 -9,000 0.10% 2,707,386
2017-12-15 2017-12-13 5.500 501,252 +1,500 0.10% 2,756,886
2017-12-14 2017-12-12 5.500 499,752 +1,500 0.10% 2,748,636
2017-12-13 2017-12-11 5.500 498,252 +1,500 0.10% 2,740,386
2017-12-08 2017-12-06 5.400 496,752 -22,500 0.10% 2,682,461
2017-12-04 2017-11-30 5.300 519,252 -4,500 0.10% 2,752,036
2017-11-23 2017-11-21 5.400 523,752 -15,000 0.10% 2,828,261
2017-11-22 2017-11-20 5.300 538,752 -1 0.11% 2,855,386
2017-11-20 2017-11-16 5.200 538,753 +4,500 0.11% 2,801,516
2017-11-16 2017-11-14 5.000 534,253 -16,250 0.11% 2,671,265
2017-11-14 2017-11-10 6.000 550,503 +1,500 0.11% 3,303,018
2017-11-13 2017-11-09 6.100 549,003 -16,500 0.11% 3,348,918
2017-11-09 2017-11-07 5.300 565,503 -13,500 0.11% 2,997,166
2017-11-07 2017-11-03 5.300 579,003 -10,500 0.12% 3,068,716
2017-11-03 2017-11-01 5.100 589,503 -17,700 0.12% 3,006,465
2017-11-02 2017-10-31 4.800 607,203 +10,500 0.12% 2,914,574
2017-10-25 2017-10-23 4.350 596,703 -27,000 0.12% 2,595,658
2017-10-23 2017-10-19 4.000 623,703 -16,500 0.12% 2,494,812
2017-10-20 2017-10-18 3.850 640,203 +13,500 0.13% 2,464,782
2017-10-12 2017-10-10 3.500 626,703 +90,000 0.12% 2,193,460
2017-09-19 2017-09-15 3.550 536,703 -42,000 0.11% 1,905,296
2017-09-18 2017-09-14 3.550 578,703 +60,000 0.12% 2,054,396
2017-09-14 2017-09-12 3.600 518,703 +67,500 0.10% 1,867,331
2017-09-13 2017-09-11 3.600 451,203 +103,500 0.09% 1,624,331
2017-09-08 2017-09-06 3.600 347,703 +15,000 0.07% 1,251,731
2017-09-06 2017-09-04 3.650 332,703 +49,500 0.07% 1,214,366
2017-09-05 2017-09-01 3.750 283,203 +4,500 0.06% 1,062,011
2017-09-04 2017-08-31 3.250 278,703 +40,500 0.06% 905,785
2017-09-01 2017-08-30 3.350 238,203 -4,500 0.05% 797,980
2017-08-28 2017-08-24 3.650 242,703 +15,000 0.05% 885,866
2017-08-11 2017-08-09 3.800 227,703 -3,000 0.05% 865,271
2017-07-31 2017-07-27 4.250 230,703 -45,000 0.05% 980,488
2017-07-28 2017-07-26 3.850 275,703 +6,000 0.05% 1,061,457
2017-07-27 2017-07-25 3.750 269,703 -33,000 0.05% 1,011,386
2017-07-26 2017-07-24 3.500 302,703 +60,000 0.06% 1,059,460
2017-07-25 2017-07-21 3.700 242,703 -3,000 0.05% 898,001
2017-07-24 2017-07-20 4.400 245,703 +21,000 0.05% 1,081,093
2017-07-21 2017-07-19 4.650 224,703 +21,000 0.04% 1,044,869
2017-07-18 2017-07-14 4.800 203,703 -21,000 0.04% 977,774
2017-07-17 2017-07-13 4.600 224,703 -15,000 0.04% 1,033,634
2017-07-13 2017-07-11 4.550 239,703 +19,500 0.05% 1,090,649
2017-07-12 2017-07-10 4.450 220,203 -10,500 0.04% 979,903
2017-07-11 2017-07-07 4.800 230,703 -61,500 0.05% 1,107,374
2017-07-10 2017-07-06 3.850 292,203 -22,500 0.06% 1,124,982
2017-07-07 2017-07-05 3.550 314,703 -28,500 0.06% 1,117,196
2017-07-05 2017-07-03 3.200 343,203 -9,000 0.07% 1,098,250
2017-07-03 2017-06-29 3.150 352,203 -30,000 0.08% 1,109,439
2017-06-29 2017-06-27 3.250 382,203 +60,000 0.09% 1,242,160
2017-06-27 2017-06-23 3.550 322,203 +30,000 0.07% 1,143,821
2017-06-23 2017-06-21 3.500 292,203 +4,500 0.07% 1,022,710
2017-06-21 2017-06-19 3.950 287,703 -76,500 0.07% 1,136,427
2017-06-15 2017-06-13 3.900 364,203 -30,000 0.08% 1,420,392
2017-06-14 2017-06-12 3.400 394,203 -9,000 0.09% 1,340,290
2017-06-13 2017-06-09 3.650 403,203 -58,500 0.09% 1,471,691
2017-06-12 2017-06-08 3.450 461,703 -78,000 0.11% 1,592,875
2017-06-09 2017-06-07 2.420 539,703 -9,000 0.12% 1,306,081
2017-06-08 2017-06-06 2.360 548,703 +15,000 0.13% 1,294,939
2017-06-07 2017-06-05 2.800 533,703 +30,000 0.12% 1,494,368
2017-06-06 2017-06-02 3.000 503,703 -45,000 0.12% 1,511,109
2017-06-05 2017-06-01 3.000 548,703 -52,500 0.13% 1,646,109
2017-06-02 2017-05-31 2.900 601,203 +249,000 0.14% 1,743,489
2017-06-01 2017-05-29 5.600 352,203 +9,000 0.08% 1,972,337
2017-05-25 2017-05-23 6.900 343,203 -9,000 0.08% 2,368,101
2017-05-24 2017-05-22 7.000 352,203 +21,000 0.08% 2,465,421
2017-05-23 2017-05-19 6.800 331,203 -58,500 0.08% 2,252,180
2017-05-22 2017-05-18 6.800 389,703 -15,000 0.09% 2,649,980
2017-05-19 2017-05-17 6.500 404,703 -27,020 0.09% 2,630,570
2017-05-18 2017-05-16 5.700 431,723 -9,000 0.10% 2,460,821
2017-05-17 2017-05-15 5.700 440,723 -10,500 0.10% 2,512,121
2017-05-16 2017-05-12 6.000 451,223 -34,500 0.10% 2,707,338
2017-05-15 2017-05-11 5.900 485,723 -30,000 0.11% 2,865,766
2017-05-12 2017-05-10 6.000 515,723 -9,000 0.12% 3,094,338
2017-05-11 2017-05-09 5.900 524,723 -30,000 0.12% 3,095,866
2017-05-10 2017-05-08 6.100 554,723 -33,000 0.13% 3,383,810
2017-05-09 2017-05-05 5.500 587,723 -21,450 0.13% 3,232,476
2017-05-08 2017-05-04 5.300 609,173 -37,000 0.14% 3,228,617
2017-05-05 2017-05-02 4.600 646,173 -6,000 0.15% 2,972,396
2017-05-04 2017-04-28 4.550 652,173 -1,500 0.15% 2,967,387
2017-05-02 2017-04-27 4.550 653,673 +6,000 0.15% 2,974,212
2017-04-27 2017-04-25 4.500 647,673 -55,000 0.15% 2,914,528
2017-04-26 2017-04-24 4.200 702,673 -4,500 0.16% 2,951,227
2017-04-24 2017-04-20 4.450 707,173 -4,500 0.16% 3,146,920
2017-04-21 2017-04-19 4.550 711,673 +60,000 0.16% 3,238,112
2017-04-19 2017-04-13 3.950 651,673 +66,000 0.15% 2,574,108
2017-04-18 2017-04-12 3.650 585,673 +34,500 0.13% 2,137,706
2017-04-13 2017-04-11 3.900 551,173 -75,000 0.13% 2,149,575
2017-04-12 2017-04-10 3.500 626,173 +25,500 0.14% 2,191,606
2017-04-11 2017-04-07 3.050 600,673 -3,000 0.14% 1,832,053
2017-03-29 2017-03-27 2.800 603,673 +28,500 0.14% 1,690,284
2017-03-28 2017-03-24 2.900 575,173 -36,000 0.13% 1,668,002
2017-03-27 2017-03-23 2.900 611,173 +48,000 0.14% 1,772,402
2017-03-22 2017-03-20 2.340 563,173 -40,500 0.13% 1,317,825
2017-03-21 2017-03-17 2.440 603,673 +21,000 0.14% 1,472,962
2017-03-20 2017-03-16 2.480 582,673 -28,500 0.13% 1,445,029
2017-03-17 2017-03-15 2.480 611,173 -3,000 0.14% 1,515,709
2017-03-16 2017-03-14 2.470 614,173 -9,000 0.14% 1,517,007
2017-03-15 2017-03-13 2.450 623,173 +40,500 0.14% 1,526,774
2017-03-09 2017-03-07 2.420 582,673 +4,500 0.13% 1,410,069
2017-03-01 2017-02-27 2.290 578,173 -24,000 0.13% 1,324,016
2017-02-27 2017-02-23 2.280 602,173 -10,500 0.14% 1,372,954
2017-02-23 2017-02-21 2.300 612,673 -60,000 0.14% 1,409,148
2017-02-22 2017-02-20 2.220 672,673 -57,000 0.15% 1,493,334
2017-02-21 2017-02-17 2.140 729,673 +24,000 0.17% 1,561,500
2017-02-20 2017-02-16 2.230 705,673 +6,000 0.16% 1,573,651
2017-02-17 2017-02-15 2.150 699,673 -7,500 0.16% 1,504,297
2016-12-23 2016-12-21 2.000 707,173 -6,600 0.16% 1,414,346
2016-12-21 2016-12-19 1.980 713,773 -10,500 0.16% 1,413,271
2016-12-16 2016-12-14 2.110 724,273 -1,500 0.17% 1,528,216
2016-12-12 2016-12-08 2.080 725,773 +7,500 0.17% 1,509,608
2016-12-08 2016-12-06 2.230 718,273 -21,000 0.16% 1,601,749
2016-12-07 2016-12-05 2.240 739,273 -19,500 0.17% 1,655,972
2016-12-06 2016-12-02 2.310 758,773 -18,000 0.17% 1,752,766
2016-12-01 2016-11-29 2.360 776,773 +18,000 0.18% 1,833,184
2016-11-29 2016-11-25 2.450 758,773 -9,000 0.17% 1,858,994
2016-11-25 2016-11-23 2.450 767,773 +19,500 0.18% 1,881,044
2016-11-22 2016-11-18 2.360 748,273 -10,500 0.17% 1,765,924
2016-11-21 2016-11-17 2.370 758,773 +1,500 0.17% 1,798,292
2016-11-18 2016-11-16 2.400 757,273 -10,500 0.17% 1,817,455
2016-11-17 2016-11-15 2.300 767,773 -226,500 0.18% 1,765,878
2016-11-16 2016-11-14 2.370 994,273 -96,000 0.23% 2,356,427
2016-11-15 2016-11-11 2.460 1,090,273 +90,000 0.25% 2,682,072
2016-11-14 2016-11-10 2.490 1,000,273 -55,500 0.23% 2,490,680
2016-11-11 2016-11-09 2.420 1,055,773 +102,000 0.24% 2,554,971
2016-11-10 2016-11-08 2.380 953,773 -66,000 0.22% 2,269,980
2016-11-09 2016-11-07 2.380 1,019,773 +123,000 0.23% 2,427,060
2016-11-08 2016-11-04 2.200 896,773 -12,000 0.21% 1,972,901
2016-11-07 2016-11-03 2.070 908,773 +105,000 0.21% 1,881,160
2016-11-04 2016-11-02 1.960 803,773 -135,000 0.18% 1,575,395
2016-11-03 2016-11-01 2.020 938,773 -12,000 0.21% 1,896,321
2016-11-02 2016-10-31 2.040 950,773 +55,360 0.22% 1,939,577
2016-11-01 2016-10-28 1.970 895,413 -36,752 0.21% 1,763,964
2016-10-31 2016-10-27 2.010 932,165 -36,000 0.21% 1,873,652
2016-10-28 2016-10-26 2.080 968,165 +106,500 0.22% 2,013,783
2016-10-27 2016-10-25 1.980 861,665 -7,500 0.20% 1,706,097
2016-10-26 2016-10-24 2.070 869,165 +367,500 0.20% 1,799,172
2016-10-25 2016-10-20 2.140 501,665 +13,500 0.11% 1,073,563
2016-10-24 2016-10-19 1.920 488,165 +105,000 0.11% 937,277
2016-10-20 2016-10-18 1.870 383,165 +3,000 0.09% 716,519
2016-10-19 2016-10-17 1.820 380,165 +33,000 0.09% 691,900
2016-10-18 2016-10-14 2.020 347,165 +34,500 0.08% 701,273
2016-10-17 2016-10-13 1.960 312,665 -312 0.07% 612,823
2016-10-14 2016-10-12 2.020 312,977 -15,000 0.07% 632,214
2016-10-13 2016-10-11 2.060 327,977 -150 0.08% 675,633
2016-10-11 2016-10-06 2.140 328,127 -600 0.08% 702,192
2016-10-07 2016-10-05 2.100 328,727 +10,500 0.08% 690,327
2016-10-06 2016-10-04 2.100 318,227 -21,000 0.07% 668,277
2016-10-03 2016-09-29 2.250 339,227 -2,400 0.08% 763,261
2016-09-30 2016-09-28 2.250 341,627 -1,500 0.08% 768,661
2016-09-26 2016-09-22 2.450 343,127 -42,000 0.08% 840,661
2016-09-23 2016-09-21 2.440 385,127 -6,000 0.09% 939,710
2016-09-22 2016-09-20 2.380 391,127 -3,000 0.09% 930,882
2016-09-21 2016-09-19 2.360 394,127 -78,000 0.09% 930,140
2016-09-14 2016-09-12 2.240 472,127 +30,000 0.11% 1,057,564
2016-09-13 2016-09-09 2.270 442,127 +108,000 0.10% 1,003,628
2016-09-12 2016-09-08 2.400 334,127 -105,000 0.08% 801,905
2016-09-09 2016-09-07 2.360 439,127 +6,000 0.10% 1,036,340
2016-09-08 2016-09-06 2.500 433,127 +34,500 0.10% 1,082,818
2016-09-07 2016-09-05 2.240 398,627 -1,215,000 0.09% 892,924
2016-09-06 2016-09-02 1.920 1,613,627 +9,000 0.37% 3,098,164
2016-09-05 2016-09-01 1.880 1,604,627 -132,000 0.37% 3,016,699
2016-08-29 2016-08-25 1.680 1,736,627 -22,500 0.40% 2,917,533
2016-08-26 2016-08-24 1.590 1,759,127 +37,500 0.40% 2,797,012
2016-06-08 2016-06-06 1.370 1,721,627 -9,000 0.39% 2,358,629
2016-06-06 2016-06-02 1.450 1,730,627 -1 0.40% 2,509,409
2016-05-24 2016-05-20 1.490 1,730,628 +4,500 0.40% 2,578,636
2016-05-20 2016-05-18 1.600 1,726,128 -10,500 0.40% 2,761,805
2016-05-10 2016-05-06 1.700 1,736,628 -18,000 0.40% 2,952,268
2016-05-05 2016-05-03 1.700 1,754,628 +3,000 0.40% 2,982,868
2016-04-25 2016-04-21 1.770 1,751,628 +6,000 0.40% 3,100,382
2016-04-20 2016-04-18 1.870 1,745,628 -3,000 0.40% 3,264,324
2016-04-19 2016-04-15 1.810 1,748,628 +12,000 0.40% 3,165,017
2016-04-18 2016-04-14 1.680 1,736,628 +10,500 0.40% 2,917,535
2016-04-15 2016-04-13 1.650 1,726,128 -100 0.40% 2,848,111
2016-04-08 2016-04-06 1.750 1,726,228 -25,500 0.40% 3,020,899
2016-03-21 2016-03-17 2.050 1,751,728 +45,000 0.40% 3,591,042
2016-03-18 2016-03-16 2.020 1,706,728 -10,500 0.39% 3,447,591
2016-03-17 2016-03-15 2.070 1,717,228 +90,000 0.39% 3,554,662
2016-03-15 2016-03-11 2.090 1,627,228 -7,500 0.37% 3,400,907
2016-03-09 2016-03-07 2.140 1,634,728 -20 0.37% 3,498,318
2016-03-04 2016-03-02 2.130 1,634,748 +28,500 0.37% 3,482,013
2016-03-03 2016-03-01 2.270 1,606,248 +3,000 0.37% 3,646,183
2016-03-02 2016-02-29 2.390 1,603,248 +24,000 0.37% 3,831,763
2016-03-01 2016-02-26 2.100 1,579,248 -33,000 0.36% 3,316,421
2016-02-29 2016-02-25 2.050 1,612,248 +36,000 0.37% 3,305,108
2016-02-26 2016-02-24 2.200 1,576,248 -445,700 0.36% 3,467,746
2016-02-25 2016-02-23 1.990 2,021,948 +22,500 0.46% 4,023,677
2016-02-24 2016-02-22 1.870 1,999,448 +3,000 0.46% 3,738,968
2016-02-23 2016-02-19 1.830 1,996,448 -3,000 0.46% 3,653,500
2016-02-19 2016-02-17 1.630 1,999,448 -30,000 0.46% 3,259,100
2016-02-17 2016-02-15 1.540 2,029,448 -220 0.46% 3,125,350
2016-02-11 2016-02-04 1.520 2,029,668 +327,150 0.46% 3,085,095
2016-02-04 2016-02-02 1.500 1,702,518 +6,000 0.39% 2,553,777
2016-02-02 2016-01-29 1.560 1,696,518 +6,000 0.39% 2,646,568
2016-02-01 2016-01-28 1.450 1,690,518 +60,000 0.39% 2,451,251
2016-01-28 2016-01-26 1.560 1,630,518 -8,000 0.37% 2,543,608
2016-01-27 2016-01-25 1.600 1,638,518 +1,191,913 0.38% 2,621,629
2016-01-22 2016-01-20 1.550 446,605 -63,000 0.61% 692,238
2016-01-21 2016-01-19 1.580 509,605 -4,000 0.70% 805,176
2016-01-18 2016-01-14 1.540 513,605 +65,000 0.71% 790,952
2016-01-14 2016-01-12 1.490 448,605 -500 0.62% 668,421
2016-01-13 2016-01-11 1.500 449,105 +13,900 0.62% 673,658
2016-01-11 2016-01-07 1.540 435,205 -13,750 0.60% 670,216
2016-01-08 2016-01-06 1.540 448,955 +9,800 0.62% 691,391
2015-12-29 2015-12-24 2.100 439,155 -46,000 0.60% 922,226
2015-12-28 2015-12-22 1.690 485,155 -9,210 0.67% 819,912
2015-12-22 2015-12-18 1.424 494,365 -214,174 0.68% 703,816
2015-12-15 2015-12-11 1.417 708,539 -83,586 0.69% 1,003,686
2015-12-14 2015-12-10 1.438 792,125 -57,597 0.77% 1,139,007
2015-12-09 2015-12-07 1.409 849,722 +702 0.83% 1,197,632
2015-12-08 2015-12-04 1.431 849,020 -9,834 0.83% 1,214,773
2015-12-07 2015-12-03 1.474 858,854 -23,179 0.84% 1,265,525
2015-11-30 2015-11-26 1.367 882,033 -220,556 0.86% 1,205,500
2015-11-26 2015-11-24 1.438 1,102,589 -64,621 1.08% 1,585,427
2015-11-25 2015-11-23 1.417 1,167,210 -244,438 1.14% 1,653,420
2015-11-24 2015-11-20 1.452 1,411,648 -252,867 1.38% 2,049,924
2015-11-23 2015-11-19 1.509 1,664,515 -215,638 1.63% 2,511,914
2015-11-20 2015-11-18 1.616 1,880,153 -84,289 1.84% 3,038,087
2015-11-18 2015-11-16 1.701 1,964,442 -84,289 1.92% 3,342,091
2015-11-17 2015-11-13 1.780 2,048,731 -868,175 2.00% 3,645,911
2015-11-13 2015-11-11 2.883 2,916,906 -28,096 2.85% 8,409,276
2015-10-30 2015-10-28 2.847 2,945,002 +21,774 2.88% 8,385,457
2015-10-19 2015-10-15 2.883 2,923,228 +49,239 2.86% 8,427,502
2015-10-16 2015-10-14 2.847 2,873,989 +82,181 2.81% 8,183,258
2015-10-15 2015-10-13 2.883 2,791,808 -61,811 2.73% 8,048,626
2015-10-12 2015-10-08 2.741 2,853,619 -61,812 2.79% 7,820,561
2015-10-05 2015-09-30 2.349 2,915,431 +14,048 2.85% 6,848,538
2015-09-11 2015-09-09 2.563 2,901,383 -15,453 2.84% 7,435,133
2015-09-10 2015-09-08 2.634 2,916,836 -14,048 2.85% 7,682,364
2015-09-08 2015-09-04 2.776 2,930,884 -63,919 2.87% 8,136,627
2015-09-04 2015-09-01 2.847 2,994,803 -6,322 2.93% 8,527,258
2015-09-02 2015-08-31 2.847 3,001,125 -2,809 2.94% 8,545,259
2015-08-31 2015-08-27 2.919 3,003,934 -22,477 2.94% 8,767,089
2015-08-26 2015-08-24 2.812 3,026,411 -39,335 2.96% 8,509,542
2015-08-24 2015-08-20 3.346 3,065,746 -10,536 3.00% 10,256,878
2015-08-20 2015-08-18 3.702 3,076,282 -70,241 3.01% 11,387,035
2015-08-19 2015-08-17 3.915 3,146,523 -22,477 3.08% 12,318,981
2015-08-12 2015-08-10 4.057 3,169,000 -16,858 3.10% 12,858,143
2015-08-04 2015-07-31 3.702 3,185,858 +2,810 3.12% 11,792,637
2015-08-03 2015-07-30 3.702 3,183,048 +4,214 3.11% 11,782,236
2015-07-30 2015-07-28 3.986 3,178,834 -70,240 3.11% 12,671,763
2015-07-28 2015-07-24 4.200 3,249,074 +70,240 3.18% 13,645,605
2015-07-21 2015-07-17 4.769 3,178,834 -44,954 3.11% 15,160,860
2015-07-15 2015-07-13 4.840 3,223,788 +4,215 3.15% 15,604,741
2015-07-14 2015-07-10 4.485 3,219,573 -70,241 3.15% 14,438,431
2015-07-13 2015-07-09 3.702 3,289,814 -97,635 3.22% 12,177,436
2015-07-10 2015-07-08 2.990 3,387,449 +13,346 3.31% 10,127,523
2015-07-09 2015-07-07 3.773 3,374,103 -101,147 3.30% 12,729,618
2015-07-08 2015-07-06 4.057 3,475,250 +101,147 3.40% 14,100,746
2015-07-07 2015-07-03 4.698 3,374,103 +101,849 3.30% 15,851,977
2015-07-06 2015-07-02 5.268 3,272,254 +9,834 3.20% 17,236,929
2015-07-03 2015-06-30 5.837 3,262,420 +93,420 3.19% 19,042,979
2015-07-02 2015-06-29 5.908 3,169,000 +16,858 3.10% 18,723,262
2015-06-30 2015-06-26 6.478 3,152,142 +4,917 3.08% 20,418,712
2015-06-29 2015-06-25 6.762 3,147,225 -11,941 3.08% 21,282,987
2015-06-26 2015-06-24 6.478 3,159,166 +63,216 3.09% 20,464,211
2015-06-25 2015-06-23 6.335 3,095,950 +99,040 3.03% 19,613,952
2015-06-24 2015-06-22 6.478 2,996,910 -147,295 2.93% 19,413,161
2015-06-23 2015-06-19 6.976 3,144,205 +776,160 3.08% 21,934,013
2015-06-22 2015-06-18 6.691 2,368,045 +19,667 2.32% 15,845,246
2015-06-19 2015-06-17 7.617 2,348,378 -36,385 2.30% 17,886,812
2015-06-18 2015-06-16 7.190 2,384,763 -30,906 2.33% 17,145,406
2015-06-17 2015-06-15 6.051 2,415,669 +1,148,979 2.36% 14,616,303
2015-06-12 2015-06-10 5.410 1,266,690 +2,669 1.86% 6,852,753
2015-06-11 2015-06-09 5.624 1,264,021 -4,214 1.85% 7,108,248
2015-06-10 2015-06-08 5.766 1,268,235 -20,764 1.86% 7,312,501
2015-06-09 2015-06-05 5.552 1,288,999 -119,409 1.89% 7,156,956
2015-06-08 2015-06-04 5.552 1,408,408 -178,552 2.07% 7,819,955
2015-06-05 2015-06-03 5.624 1,586,960 -149,191 2.33% 8,924,302
2015-06-04 2015-06-02 5.268 1,736,151 -154,670 2.55% 9,145,351
2015-06-03 2015-06-01 5.196 1,890,821 -169,350 2.77% 9,825,495
2015-06-02 2015-05-29 5.125 2,060,171 -67,783 3.02% 10,558,858
2015-06-01 2015-05-28 4.983 2,127,954 -44,954 3.12% 10,603,310
2015-05-29 2015-05-27 4.983 2,172,908 -54,787 3.19% 10,827,309
2015-05-28 2015-05-26 5.054 2,227,695 -61,908 3.27% 11,258,882
2015-05-27 2015-05-22 5.339 2,289,603 -42,228 3.36% 12,223,698
2015-05-26 2015-05-21 5.268 2,331,831 -18,263 3.42% 12,283,156
2015-05-22 2015-05-20 4.840 2,350,094 -5,619 3.45% 11,375,626
2015-05-21 2015-05-19 4.983 2,355,713 -10,070 3.46% 11,738,202
2015-05-20 2015-05-18 5.268 2,365,783 -87,098 3.47% 12,462,001
2015-05-18 2015-05-14 5.457 2,452,881 -8,233 3.60% 13,386,413
2015-05-15 2015-05-13 5.579 2,461,114 -428,627 3.61% 13,729,819
2015-05-14 2015-05-12 5.094 2,889,741 -17,481 3.61% 14,719,174
2015-05-12 2015-05-08 5.457 2,907,222 -8,245 3.63% 15,865,945
2015-05-11 2015-05-07 5.457 2,915,467 -3,299 3.64% 15,910,942
2015-05-08 2015-05-06 5.943 2,918,766 -165 3.65% 17,344,852
2015-05-07 2015-05-05 6.064 2,918,931 -12,368 3.65% 17,699,829
2015-05-06 2015-05-04 6.246 2,931,299 -70,913 3.66% 18,308,071
2015-05-05 2015-04-30 6.064 3,002,212 -112,965 3.75% 18,204,829
2015-05-04 2015-04-29 5.761 3,115,177 -28,530 3.89% 17,945,335
2015-04-30 2015-04-28 5.457 3,143,707 +36,281 3.93% 17,156,544
2015-04-29 2015-04-27 5.761 3,107,426 -3,298 3.88% 17,900,685
2015-04-28 2015-04-24 5.943 3,110,724 -89,053 3.89% 18,485,568
2015-04-27 2015-04-23 5.457 3,199,777 -12,699 4.00% 17,462,542
2015-04-24 2015-04-22 5.154 3,212,476 +330 4.01% 16,557,854
2015-04-22 2015-04-20 4.851 3,212,146 +4,948 4.01% 15,582,262
2015-04-21 2015-04-17 4.972 3,207,198 -406,676 4.01% 15,947,216
2015-04-20 2015-04-16 5.094 3,613,874 +4,948 4.52% 18,407,616
2015-04-17 2015-04-15 4.972 3,608,926 +330 4.51% 17,944,736
2015-04-16 2015-04-14 4.790 3,608,596 -2,639 4.51% 17,286,640
2015-04-15 2015-04-13 4.790 3,611,235 -11,643 4.51% 17,299,282
2015-04-14 2015-04-10 4.184 3,622,878 -8,575 4.53% 15,158,214
2015-04-13 2015-04-09 4.063 3,631,453 -2,012 4.54% 14,753,684
2015-04-10 2015-04-08 4.123 3,633,465 -13,193 4.54% 14,982,184
2015-04-09 2015-04-02 4.305 3,646,658 -165 4.56% 15,699,963
2015-04-08 2015-04-01 4.487 3,646,823 -62,865 4.56% 16,364,082
2015-04-01 2015-03-30 5.518 3,709,688 -1,649 4.64% 20,470,291
2015-03-30 2015-03-26 5.457 3,711,337 -9,895 4.64% 20,254,342
2015-03-27 2015-03-25 5.518 3,721,232 -93,671 4.65% 20,533,992
2015-03-26 2015-03-24 5.336 3,814,903 -82,456 4.77% 20,356,889
2015-03-25 2015-03-23 5.457 3,897,359 -8,411 4.87% 21,269,543
2015-03-24 2015-03-20 5.821 3,905,770 +13,193 4.88% 22,736,475
2015-03-23 2015-03-19 6.003 3,892,577 -48,814 4.86% 23,367,791
2015-03-19 2015-03-17 5.882 3,941,391 -5,607 4.93% 23,182,833
2015-03-18 2015-03-16 6.124 3,946,998 -30,839 4.93% 24,173,165
2015-03-17 2015-03-13 6.367 3,977,837 +14,678 4.97% 25,326,870
2015-03-16 2015-03-12 6.973 3,963,159 -145,618 4.95% 27,636,598
2015-03-13 2015-03-11 5.457 4,108,777 -6,597 5.13% 22,423,341
2015-03-12 2015-03-10 4.790 4,115,374 -197,401 5.14% 19,714,313
2015-03-11 2015-03-09 5.276 4,312,775 -35,621 5.39% 22,752,090
2015-03-10 2015-03-06 5.397 4,348,396 -4,947 5.43% 23,467,366
2015-03-09 2015-03-05 5.457 4,353,343 +4,947 5.44% 23,758,042
2015-03-06 2015-03-04 5.639 4,348,396 -6,596 5.43% 24,522,079
2015-03-05 2015-03-03 5.579 4,354,992 -155,678 5.44% 24,295,197
2015-03-03 2015-02-27 6.306 4,510,670 -6,597 5.64% 28,445,897
2015-03-02 2015-02-26 6.367 4,517,267 -9,895 5.65% 28,761,419
2015-02-27 2015-02-25 6.306 4,527,162 +1,320 5.66% 28,549,902
2015-02-26 2015-02-24 6.246 4,525,842 +4,782 5.66% 28,267,139
2015-02-25 2015-02-23 6.367 4,521,060 +990 5.65% 28,785,569
2015-02-24 2015-02-18 6.246 4,520,070 +11,544 5.65% 28,231,089
2015-02-12 2015-02-10 6.488 4,508,526 +3,298 5.63% 29,252,541
2015-02-10 2015-02-06 7.034 4,505,228 +6,596 5.63% 31,689,837
2015-02-06 2015-02-04 7.277 4,498,632 +7,751 5.62% 32,734,594
2015-02-04 2015-02-02 7.519 4,490,881 +19,790 5.61% 33,767,466
2015-02-02 2015-01-29 7.762 4,471,091 +9,895 5.59% 34,703,136
2015-01-30 2015-01-28 8.004 4,461,196 -5,607 5.57% 35,708,407
2015-01-29 2015-01-27 7.580 4,466,803 -12,039 5.58% 33,857,279
2015-01-28 2015-01-26 7.944 4,478,842 +3,298 5.60% 35,578,062
2015-01-27 2015-01-23 8.125 4,475,544 +1,484 5.59% 36,366,028
2015-01-26 2015-01-22 8.125 4,474,060 -7,586 5.59% 36,353,970
2015-01-15 2015-01-13 8.914 4,481,646 -132 5.60% 39,948,468
2015-01-09 2015-01-07 9.035 4,481,778 -1,649 5.60% 40,493,177
2015-01-07 2015-01-05 8.974 4,483,427 +6,597 5.60% 40,236,210
2015-01-05 2014-12-31 9.460 4,476,830 -13,358 5.59% 42,348,735
2014-12-30 2014-12-24 8.914 4,490,188 +5,772 5.61% 40,024,610
2014-12-19 2014-12-17 9.338 4,484,416 -7,256 5.60% 41,876,643
2014-12-18 2014-12-16 9.278 4,491,672 +1,814 5.61% 41,672,035
2014-12-16 2014-12-12 9.884 4,489,858 -1,649 5.61% 44,377,768
2014-12-15 2014-12-11 9.156 4,491,507 -13,193 5.61% 41,125,792
2014-12-12 2014-12-10 9.156 4,504,700 +2,473 5.63% 41,246,591
2014-12-10 2014-12-08 9.702 4,502,227 +1,649 5.63% 43,681,004
2014-12-09 2014-12-05 9.460 4,500,578 +3,299 5.62% 42,573,380
2014-12-02 2014-11-28 9.763 4,497,279 +6,596 5.62% 43,905,705
2014-11-28 2014-11-26 10.005 4,490,683 +3,298 5.61% 44,930,535
2014-11-27 2014-11-25 10.248 4,487,385 +1,650 5.61% 45,985,962
2014-11-26 2014-11-24 10.127 4,485,735 +1,649 5.61% 45,425,041
2014-11-18 2014-11-14 10.672 4,484,086 -1,649 5.60% 47,855,499
2014-11-17 2014-11-13 10.854 4,485,735 -6,597 5.61% 48,689,116
2014-11-13 2014-11-11 10.915 4,492,332 -1,649 5.61% 49,033,127
2014-11-10 2014-11-06 10.794 4,493,981 -2,474 5.62% 48,506,113
2014-11-07 2014-11-05 10.975 4,496,455 -13,193 5.62% 49,350,786
2014-11-06 2014-11-04 10.308 4,509,648 +4,123 5.64% 46,487,566
2014-11-05 2014-11-03 10.369 4,505,525 +825 5.63% 46,718,271
2014-11-04 2014-10-31 10.551 4,504,700 -3,299 5.63% 47,529,185
2014-11-03 2014-10-30 10.430 4,507,999 -8,245 5.63% 47,017,280
2014-10-31 2014-10-29 10.066 4,516,244 -16,821 5.64% 45,460,136
2014-10-23 2014-10-21 9.945 4,533,065 -6,267 5.66% 45,079,702
2014-10-22 2014-10-20 9.945 4,539,332 -4,948 5.67% 45,142,025
2014-10-21 2014-10-17 9.702 4,544,280 +3,299 5.68% 44,089,006
2014-10-20 2014-10-16 9.763 4,540,981 +37,105 5.67% 44,332,355
2014-10-17 2014-10-15 10.187 4,503,876 +1,649 5.63% 45,881,853
2014-10-15 2014-10-13 10.066 4,502,227 +4,948 5.63% 45,319,042
2014-10-14 2014-10-10 10.187 4,497,279 +8,245 5.62% 45,814,648
2014-10-13 2014-10-09 10.248 4,489,034 -659 5.61% 46,002,861
2014-10-07 2014-10-03 9.884 4,489,693 +1,649 5.61% 44,376,137
2014-10-03 2014-09-29 10.248 4,488,044 +2,473 5.61% 45,992,716
2014-09-29 2014-09-25 11.036 4,485,571 -49,803 5.61% 49,503,325
2014-09-26 2014-09-24 11.218 4,535,374 -42,053 5.67% 50,878,006
2014-09-25 2014-09-23 11.521 4,577,427 -41,723 5.72% 52,737,589
2014-09-24 2014-09-22 11.097 4,619,150 -6,597 5.77% 51,257,616
2014-09-23 2014-09-19 11.461 4,625,747 -85,424 5.78% 53,013,799
2014-09-22 2014-09-18 11.157 4,711,171 -49,474 5.89% 52,564,427
2014-09-18 2014-09-16 10.490 4,760,645 +1,649 5.95% 49,940,990
2014-09-16 2014-09-12 10.612 4,758,996 -1,649 5.95% 50,500,844
2014-09-11 2014-09-08 10.672 4,760,645 +1,649 5.95% 50,807,018
2014-09-10 2014-09-05 10.794 4,758,996 +3,628 5.95% 51,366,572
2014-09-08 2014-09-04 10.248 4,755,368 +11,214 5.94% 48,732,207
2014-09-05 2014-09-03 10.369 4,744,154 +13,193 5.93% 49,192,640
2014-09-03 2014-09-01 10.672 4,730,961 -330 5.91% 50,490,222
2014-09-02 2014-08-29 10.794 4,731,291 -14,842 5.91% 51,067,536
2014-09-01 2014-08-28 10.794 4,746,133 -24,737 5.93% 51,227,735
2014-08-29 2014-08-27 10.794 4,770,870 -19,790 5.96% 51,494,735
2014-08-28 2014-08-26 10.975 4,790,660 -18,635 5.99% 52,579,829
2014-08-27 2014-08-25 11.036 4,809,295 -24,737 6.01% 53,075,983
2014-08-26 2014-08-22 11.218 4,834,032 -41,228 6.04% 54,228,363
2014-08-25 2014-08-21 10.975 4,875,260 -32,982 6.09% 53,508,355
2014-08-22 2014-08-20 11.036 4,908,242 -16,492 6.13% 54,167,975
2014-08-21 2014-08-19 11.097 4,924,734 -41,459 6.15% 54,648,609
2014-08-20 2014-08-18 11.097 4,966,193 -24,737 6.21% 55,108,670
2014-08-19 2014-08-15 11.218 4,990,930 +1,484 6.24% 55,988,451
2014-08-18 2014-08-14 11.279 4,989,446 -47,824 6.24% 56,274,354
2014-08-15 2014-08-13 10.794 5,037,270 -23,913 6.29% 54,370,143
2014-08-14 2014-08-12 10.975 5,061,183 -24,737 6.32% 55,548,951
2014-08-13 2014-08-11 11.036 5,085,920 -17,810 6.36% 56,128,852
2014-08-12 2014-08-08 11.157 5,103,730 -9,070 6.38% 56,944,365
2014-08-11 2014-08-07 11.218 5,112,800 -24,737 6.39% 57,355,593
2014-08-08 2014-08-06 11.279 5,137,537 -19,790 6.42% 57,944,624
2014-08-07 2014-08-05 11.521 5,157,327 -20,779 6.44% 59,418,750
2014-08-06 2014-08-04 11.643 5,178,106 -24,737 6.47% 60,286,130
2014-08-05 2014-08-01 11.946 5,202,843 -16,491 6.50% 62,151,582
2014-08-04 2014-07-31 11.946 5,219,334 -41,228 6.52% 62,348,579
2014-08-01 2014-07-30 12.188 5,260,562 -31,334 6.57% 64,117,037
2014-07-31 2014-07-29 12.249 5,291,896 -11,544 6.61% 64,819,834
2014-07-30 2014-07-28 11.764 5,303,440 +495 6.63% 62,388,513
2014-07-29 2014-07-25 11.824 5,302,945 -9,895 6.63% 62,704,250
2014-07-25 2014-07-23 11.764 5,312,840 -99 6.64% 62,499,092
2014-07-24 2014-07-22 11.764 5,312,939 +2,474 6.64% 62,500,257
2014-07-23 2014-07-21 11.824 5,310,465 +3,298 6.64% 62,793,170
2014-07-18 2014-07-16 12.310 5,307,167 -264 6.63% 65,328,703
2014-07-17 2014-07-15 12.188 5,307,431 -1,649 6.63% 64,688,288
2014-07-14 2014-07-10 12.067 5,309,080 +8,246 6.63% 64,064,522
2014-07-11 2014-07-09 12.188 5,300,834 +1,649 6.62% 64,607,882
2014-07-10 2014-07-08 11.885 5,299,185 +1,649 6.62% 62,981,122
2014-07-09 2014-07-07 12.249 5,297,536 +1,649 6.62% 64,888,918
2014-07-04 2014-07-02 12.370 5,295,887 -330 6.62% 65,510,984
2014-06-30 2014-06-26 12.734 5,296,217 +9,895 6.62% 67,441,980
2014-06-27 2014-06-25 12.734 5,286,322 +7,256 6.61% 67,315,977
2014-06-25 2014-06-23 12.431 5,279,066 +4,123 6.60% 65,623,018
2014-06-23 2014-06-19 12.977 5,274,943 +3,628 6.59% 68,450,526
2014-06-20 2014-06-18 13.280 5,271,315 -6,596 6.59% 70,001,658
2014-06-19 2014-06-17 13.280 5,277,911 +3,298 6.60% 70,089,251
2014-06-18 2014-06-16 14.250 5,274,613 -71,407 6.59% 75,162,931
2014-06-17 2014-06-13 14.129 5,346,020 -18,800 6.68% 75,532,132
2014-06-16 2014-06-12 13.644 5,364,820 +12,137 6.70% 73,195,253
2014-06-13 2014-06-11 13.522 5,352,683 -19,789 6.69% 72,380,509
2014-06-11 2014-06-09 12.431 5,372,472 -4,123 6.71% 66,784,129
2014-06-10 2014-06-06 12.249 5,376,595 +16,491 6.72% 65,857,302
2014-06-09 2014-06-05 11.824 5,360,104 -72,562 6.70% 63,380,122
2014-06-06 2014-06-04 11.461 5,432,666 -1,649 6.79% 62,261,568
2014-06-04 2014-05-30 11.400 5,434,315 +1,484 6.79% 61,950,940
2014-05-30 2014-05-28 11.400 5,432,831 -1,649 6.79% 61,934,023
2014-05-27 2014-05-23 10.794 5,434,480 -4 6.79% 58,657,458
2014-05-26 2014-05-22 11.036 5,434,484 +1,649 6.79% 59,975,648
2014-05-23 2014-05-21 10.854 5,432,835 +1,649 6.79% 58,969,139
2014-05-22 2014-05-20 11.036 5,431,186 +330 6.79% 59,939,250
2014-05-19 2014-05-15 11.279 5,430,856 +495 6.79% 61,252,875
2014-05-16 2014-05-14 11.400 5,430,361 +1,649 6.79% 61,905,865
2014-05-12 2014-05-08 11.218 5,428,712 +660 6.78% 60,899,507
2014-05-09 2014-05-07 11.339 5,428,052 +3,298 6.78% 61,550,396
2014-05-07 2014-05-02 11.521 5,424,754 +2,365,511 6.78% 62,499,838
2014-05-05 2014-04-30 11.703 3,059,243 +4,948 3.82% 35,802,762
2014-05-02 2014-04-29 11.764 3,054,295 -1,649 3.82% 35,930,061
2014-04-30 2014-04-28 12.431 3,055,944 +10,719 3.82% 37,987,831
2014-04-28 2014-04-24 12.916 3,045,225 -1,649 3.81% 39,331,837
2014-04-22 2014-04-16 14.007 3,046,874 +1,142,847 3.81% 42,678,753
2014-04-17 2014-04-15 13.947 1,904,027 -24,737 2.77% 26,554,992
2014-04-16 2014-04-14 14.068 1,928,764 -24,737 2.80% 27,133,906
2014-04-15 2014-04-11 14.189 1,953,501 -26,386 2.84% 27,718,820
2014-04-14 2014-04-10 14.432 1,979,887 -24,737 2.88% 28,573,445
2014-04-11 2014-04-09 14.614 2,004,624 +2,144 2.92% 29,295,115
2014-04-09 2014-04-07 14.917 2,002,480 -1,979 2.91% 29,870,916
2014-04-08 2014-04-04 15.766 2,004,459 -267,324 2.91% 31,602,087
2014-04-07 2014-04-03 15.463 2,271,783 +265,510 3.30% 35,127,907
2014-04-04 2014-04-02 15.160 2,006,273 +3,793 2.92% 30,414,122
2014-04-01 2014-03-28 14.674 2,002,480 -1,650 2.91% 29,385,210
2014-03-28 2014-03-26 14.856 2,004,130 -214,386 2.91% 29,774,002
2014-03-24 2014-03-20 15.160 2,218,516 -5,113 3.23% 33,631,622
2014-03-21 2014-03-19 15.160 2,223,629 -3,298 3.23% 33,709,133
2014-03-19 2014-03-17 15.160 2,226,927 -3,298 3.24% 33,759,129
2014-03-18 2014-03-14 14.796 2,230,225 -2,650 3.24% 32,997,706
2014-03-17 2014-03-13 14.614 2,232,875 -3,101 3.25% 32,630,723
2014-03-14 2014-03-12 14.917 2,235,976 -3,298 3.25% 33,353,967
2014-03-13 2014-03-11 15.463 2,239,274 +66 3.26% 34,625,230
2014-03-10 2014-03-06 15.160 2,239,208 -8,081 3.26% 33,945,303
2014-03-07 2014-03-05 14.492 2,247,289 -1,649 3.27% 32,568,824
2014-03-05 2014-03-03 14.796 2,248,938 +2,474 3.27% 33,274,578
2014-03-04 2014-02-28 14.856 2,246,464 -5,442 3.27% 33,374,194
2014-02-28 2014-02-26 13.886 2,251,906 +1,649 3.27% 31,270,223
2014-02-27 2014-02-25 14.189 2,250,257 -11,049 3.27% 31,929,581
2014-02-26 2014-02-24 14.614 2,261,306 -990 3.29% 33,046,207
2014-02-25 2014-02-21 14.674 2,262,296 +14,183 3.29% 33,197,856
2014-02-24 2014-02-20 14.007 2,248,113 +3,298 3.27% 31,490,196
2014-02-21 2014-02-19 13.340 2,244,815 +825 3.26% 29,946,666
2014-02-20 2014-02-18 13.098 2,243,990 -8,246 3.26% 29,391,376
2014-02-19 2014-02-17 13.462 2,252,236 -3,298 3.28% 30,318,807
2014-02-17 2014-02-13 13.462 2,255,534 +17,151 3.28% 30,363,204
2014-02-14 2014-02-12 13.644 2,238,383 -24,375 3.26% 30,539,517
2014-02-11 2014-02-07 15.038 2,262,758 -5,772 3.29% 34,027,891
2014-02-10 2014-02-06 14.553 2,268,530 -164 3.30% 33,014,218
2014-02-06 2014-02-04 15.766 2,268,694 -243,577 3.30% 35,767,988
2014-02-05 2014-01-30 15.463 2,512,271 -138,263 3.65% 38,846,501
2014-02-04 2014-01-28 13.401 2,650,534 +2,639 3.85% 35,519,832
2014-01-24 2014-01-22 12.613 2,647,895 -660 3.85% 33,397,145
2014-01-16 2014-01-14 12.370 2,648,555 -1,319 3.85% 32,763,056
2014-01-14 2014-01-10 11.885 2,649,874 +3,958 3.85% 31,493,907
2014-01-13 2014-01-09 12.128 2,645,916 -4,123 3.85% 32,088,639
2014-01-10 2014-01-08 12.310 2,650,039 -6,597 3.85% 32,620,720
2014-01-08 2014-01-06 12.552 2,656,636 -66 3.86% 33,346,299
2014-01-06 2014-01-02 12.491 2,656,702 +4,123 3.86% 33,186,030
2014-01-03 2013-12-31 12.491 2,652,579 -725 3.86% 33,134,528
2013-12-27 2013-12-20 12.734 2,653,304 +989 3.86% 33,787,149
2013-12-13 2013-12-11 12.977 2,652,315 -5,772 3.86% 34,417,880
2013-12-10 2013-12-06 13.462 2,658,087 -4,453 3.87% 35,782,231
2013-12-06 2013-12-04 13.644 2,662,540 +1,814 3.87% 36,326,529
2013-11-28 2013-11-26 13.037 2,660,726 -4,023 3.87% 34,688,367
2013-11-27 2013-11-25 13.037 2,664,749 +3,958 3.88% 34,740,816
2013-11-26 2013-11-22 13.098 2,660,791 +3,298 3.87% 34,850,560
2013-11-25 2013-11-21 13.158 2,657,493 +6,596 3.86% 34,968,508
2013-11-21 2013-11-19 13.401 2,650,897 -4,782 3.85% 35,524,696
2013-11-20 2013-11-18 13.340 2,655,679 -85,755 3.86% 35,427,745
2013-11-19 2013-11-15 13.765 2,741,434 +1,649 3.99% 37,735,395
2013-11-18 2013-11-14 13.219 2,739,785 +1,649 3.98% 36,217,479
2013-11-14 2013-11-12 13.280 2,738,136 -1,319 3.98% 36,361,716
2013-11-13 2013-11-11 13.462 2,739,455 -495 3.98% 36,877,578
2013-11-12 2013-11-08 13.340 2,739,950 -28,365 3.98% 36,551,951
2013-11-08 2013-11-06 13.644 2,768,315 -62,337 4.03% 37,769,677
2013-11-06 2013-11-04 13.825 2,830,652 +1,649 4.12% 39,135,111
2013-11-05 2013-11-01 13.825 2,829,003 +5,772 4.11% 39,112,313
2013-11-04 2013-10-31 13.947 2,823,231 +1,649 4.11% 39,374,903
2013-10-31 2013-10-29 13.462 2,821,582 +3,299 4.10% 37,983,143
2013-10-29 2013-10-25 13.947 2,818,283 +14,512 4.10% 39,305,894
2013-10-25 2013-10-23 13.765 2,803,771 -14,842 4.08% 38,593,453
2013-10-24 2013-10-22 14.068 2,818,613 +6,596 4.10% 39,652,327
2013-10-23 2013-10-21 13.037 2,812,017 +3,958 4.09% 36,660,775
2013-10-22 2013-10-18 13.158 2,808,059 +3,299 4.08% 36,949,725
2013-10-21 2013-10-17 13.098 2,804,760 +659 4.08% 36,736,240
2013-10-18 2013-10-16 13.219 2,804,101 -824 4.08% 37,067,679
2013-10-17 2013-10-15 13.462 2,804,925 -10,060 4.08% 37,758,912
2013-10-16 2013-10-11 13.340 2,814,985 +12,039 4.09% 37,552,946
2013-10-15 2013-10-10 14.129 2,802,946 -186,022 4.18% 39,601,888
2013-10-11 2013-10-09 14.553 2,988,968 -1,649 4.45% 43,498,848
2013-10-10 2013-10-08 13.947 2,990,617 +1,649 4.46% 41,709,394
2013-10-08 2013-10-04 12.491 2,988,968 -3,299 4.45% 37,336,511
2013-10-07 2013-10-03 12.734 2,992,267 +2,474 4.46% 38,103,501
2013-10-04 2013-10-02 13.522 2,989,793 -824 4.45% 40,428,835
2013-10-02 2013-09-27 14.007 2,990,617 -165 4.48% 41,890,739
2013-09-30 2013-09-26 14.189 2,990,782 -1,979 4.48% 42,437,116
2013-09-26 2013-09-24 14.250 2,992,761 -9,912 4.48% 42,646,672
2013-09-25 2013-09-23 14.007 3,002,673 +5,113 4.50% 42,059,612
2013-09-24 2013-09-19 14.856 2,997,560 +17,481 4.49% 44,532,719
2013-09-19 2013-09-17 14.129 2,980,079 -347 4.46% 42,104,541
2013-09-16 2013-09-12 14.129 2,980,426 +2,638,607 4.48% 42,109,444
2013-09-12 2013-09-10 14.189 341,819 +4,948 0.51% 4,850,174
2013-08-30 2013-08-28 14.311 336,871 -2,474 0.51% 4,820,820
2013-08-29 2013-08-27 14.856 339,345 -66 0.51% 5,041,419
2013-08-28 2013-08-26 14.250 339,411 +13,358 0.52% 4,836,587
2013-08-27 2013-08-23 14.614 326,053 -165 0.50% 4,764,864
2013-08-23 2013-08-21 15.160 326,218 +660 0.60% 4,945,306
2013-08-22 2013-08-20 15.099 325,558 +2,474 0.60% 4,915,560
2013-08-20 2013-08-16 16.372 323,084 -2,474 0.60% 5,289,620
2013-08-19 2013-08-15 16.979 325,558 -990 0.60% 5,527,537
2013-08-16 2013-08-13 16.069 326,548 +2,639 0.60% 5,247,327
2013-08-13 2013-08-09 15.038 323,909 -3,298 0.60% 4,871,020
2013-08-12 2013-08-08 14.856 327,207 +4,123 0.60% 4,861,093
2013-08-07 2013-08-05 15.463 323,084 -198 0.60% 4,995,752
2013-08-06 2013-08-02 15.160 323,282 -3,299 0.60% 4,900,798
2013-08-05 2013-08-01 15.463 326,581 -2,473 0.60% 5,049,825
2013-08-02 2013-07-31 14.371 329,054 +5,673 0.61% 4,728,907
2013-07-25 2013-07-23 12.249 323,381 -2,309 0.60% 3,961,057
2013-07-24 2013-07-22 12.310 325,690 -5,442 0.60% 4,009,089
2013-07-23 2013-07-19 13.522 331,132 -2,474 0.61% 4,477,662
2013-07-16 2013-07-12 14.129 333,606 +1,649 0.62% 4,713,408
2013-07-15 2013-07-11 13.825 331,957 +825 0.61% 4,589,464
2013-07-12 2013-07-10 13.583 331,132 -1,649 0.61% 4,497,741
2013-07-10 2013-07-08 13.462 332,781 -825 0.62% 4,479,781
2013-07-05 2013-07-03 14.735 333,606 -4,123 0.62% 4,915,700
2013-07-03 2013-06-28 15.038 337,729 +1,649 0.62% 5,078,849
2013-07-02 2013-06-27 15.463 336,080 +3,299 0.62% 5,196,705
2013-06-28 2013-06-26 15.463 332,781 +1,649 0.62% 5,145,694
2013-06-27 2013-06-25 14.432 331,132 -1,649 0.61% 4,778,849
2013-06-26 2013-06-24 15.038 332,781 +10,224 0.62% 5,004,440
2013-06-25 2013-06-21 16.675 322,557 +4,783 0.60% 5,378,788
2013-06-24 2013-06-20 17.585 317,774 -5,937 0.59% 5,588,067
2013-06-21 2013-06-19 16.979 323,711 +1,319 0.60% 5,496,177
2013-06-20 2013-06-18 17.585 322,392 +2,474 0.60% 5,669,275
2013-06-19 2013-06-17 17.585 319,918 +989 0.59% 5,625,769
2013-06-18 2013-06-14 15.766 318,929 +4,123 0.59% 5,028,201
2013-06-17 2013-06-13 14.917 314,806 +6,432 0.58% 4,695,949
2013-06-14 2013-06-11 15.160 308,374 +2,803 0.57% 4,674,800
2013-06-13 2013-06-10 16.372 305,571 -8,080 0.56% 5,002,892
2013-06-11 2013-06-07 17.888 313,651 +2,143 0.58% 5,610,660
2013-06-07 2013-06-05 19.707 311,508 +1,650 0.58% 6,139,002
2013-06-06 2013-06-04 20.314 309,858 -347 0.57% 6,294,377
2013-06-05 2013-06-03 19.404 310,205 +1,814 0.57% 6,019,273
2013-06-04 2013-05-31 20.011 308,391 +10,719 0.57% 6,171,076
2013-06-03 2013-05-30 20.314 297,672 +4,948 0.55% 6,046,834
2013-05-31 2013-05-29 20.011 292,724 +2,803 0.54% 5,857,570
2013-05-30 2013-05-28 20.617 289,921 +825 0.54% 5,977,283
2013-05-28 2013-05-24 20.920 289,096 +3,298 0.53% 6,047,925
2013-05-27 2013-05-23 20.617 285,798 -1,649 0.53% 5,892,280
2013-05-23 2013-05-21 22.133 287,447 +3,463 0.53% 6,362,033
2013-05-21 2013-05-16 21.223 283,984 -1,649 0.53% 6,027,083
2013-05-20 2013-05-15 21.223 285,633 +1,649 0.53% 6,062,080
2013-05-15 2013-05-13 20.314 283,984 +2,804 0.53% 5,768,779
2013-05-14 2013-05-10 20.314 281,180 +4,617 0.52% 5,711,820
2013-05-13 2013-05-09 21.527 276,563 +660 0.51% 5,953,436
2013-05-09 2013-05-07 19.404 275,903 -1,649 0.51% 5,353,671
2013-05-07 2013-05-03 19.707 277,552 +1,649 0.51% 5,469,819
2013-05-02 2013-04-29 18.495 275,903 +495 0.51% 5,102,717
2013-04-30 2013-04-26 18.798 275,408 +2,144 0.51% 5,177,063
2013-04-26 2013-04-24 19.404 273,264 -2,804 0.51% 5,302,463
2013-04-25 2013-04-23 17.585 276,068 -989 0.51% 4,854,665
2013-04-24 2013-04-22 17.282 277,057 +494 0.51% 4,788,056
2013-04-23 2013-04-19 16.979 276,563 -659 0.51% 4,695,668
2013-04-22 2013-04-18 17.282 277,222 -825 0.51% 4,790,908
2013-04-19 2013-04-17 17.282 278,047 +1,649 0.51% 4,805,165
2013-04-18 2013-04-16 17.585 276,398 +3,299 0.51% 4,860,469
2013-04-17 2013-04-15 16.979 273,099 -4,915 0.51% 4,636,854
2013-04-16 2013-04-12 15.463 278,014 +7,421 0.52% 4,298,848
2013-04-15 2013-04-11 15.463 270,593 -363 0.50% 4,184,099
2013-04-12 2013-04-10 16.675 270,956 -17,447 0.50% 4,518,317
2013-04-11 2013-04-09 14.917 288,403 -825 0.54% 4,302,096
2013-04-10 2013-04-08 12.249 289,228 -495 0.54% 3,542,721
2013-04-09 2013-04-05 12.188 289,723 -2,473 0.54% 3,531,216
2013-04-08 2013-04-03 12.431 292,196 -528 0.54% 3,632,230
2013-04-05 2013-04-02 12.006 292,724 -6,432 0.55% 3,514,542
2013-04-03 2013-03-28 11.703 299,156 -2,473 0.56% 3,501,066
2013-03-28 2013-03-26 11.400 301,629 +33 0.56% 3,438,557
2013-03-22 2013-03-20 11.036 301,596 -495 0.56% 3,328,451
2013-03-18 2013-03-14 10.915 302,091 +659 0.56% 3,297,278
2013-03-15 2013-03-13 10.915 301,432 +825 0.56% 3,290,085
2013-03-12 2013-03-08 11.521 300,607 -6,596 0.56% 3,463,362
2013-03-11 2013-03-07 11.279 307,203 +6,596 0.57% 3,464,844
2013-03-05 2013-03-01 11.703 300,607 -8,246 0.56% 3,518,047
2013-03-04 2013-02-28 11.824 308,853 -659 0.58% 3,652,008
2013-03-01 2013-02-27 11.703 309,512 +8,245 0.58% 3,622,264
2013-02-25 2013-02-21 11.703 301,267 -1,649 0.58% 3,525,771
2013-02-22 2013-02-20 11.824 302,916 +1,649 0.59% 3,581,806
2013-02-15 2013-02-08 11.339 301,267 -3,133 0.58% 3,416,162
2013-02-08 2013-02-06 11.400 304,400 -6,596 0.59% 3,470,146
2013-02-06 2013-02-04 11.582 310,996 -8,246 0.60% 3,601,915
2013-02-01 2013-01-30 11.946 319,242 -16,491 0.62% 3,813,568
2013-01-28 2013-01-24 11.824 335,733 -1,979 0.65% 3,969,848
2013-01-25 2013-01-23 11.764 337,712 +494 0.65% 3,972,770
2013-01-23 2013-01-21 11.521 337,218 +8,246 0.65% 3,885,166
2013-01-21 2013-01-17 11.279 328,972 +1,814 0.64% 3,710,369
2013-01-17 2013-01-15 11.339 327,158 -2 0.63% 3,709,748
2013-01-16 2013-01-14 11.339 327,160 -7,256 0.63% 3,709,771
2013-01-15 2013-01-11 11.461 334,416 +1,649 0.65% 3,832,605
2013-01-14 2013-01-10 11.461 332,767 +9,598 0.64% 3,813,707
2013-01-09 2013-01-07 11.400 323,169 -2,308 0.63% 3,684,112
2013-01-04 2013-01-02 11.339 325,477 -330 0.63% 3,690,686
2013-01-03 2012-12-31 11.097 325,807 -495 0.63% 3,615,403
2013-01-02 2012-12-27 11.097 326,302 -825 0.63% 3,620,896
2012-12-27 2012-12-20 11.703 327,127 +10,060 0.63% 3,828,414
2012-12-21 2012-12-19 11.764 317,067 +6,432 0.61% 3,729,907
2012-12-19 2012-12-17 11.643 310,635 -1,649 0.60% 3,616,570
2012-12-18 2012-12-14 11.703 312,284 +1,649 0.60% 3,654,705
2012-12-14 2012-12-12 11.582 310,635 +659 0.60% 3,597,734
2012-12-12 2012-12-10 12.006 309,976 +1,649 0.60% 3,721,676
2012-12-07 2012-12-05 12.067 308,327 -3,265 0.60% 3,720,573
2012-12-05 2012-12-03 11.764 311,592 +2,309 0.60% 3,665,500
2012-12-04 2012-11-30 11.946 309,283 -990 0.60% 3,694,601
2012-12-03 2012-11-29 12.431 310,273 -29,354 0.60% 3,856,942
2012-11-30 2012-11-28 12.916 339,627 -58,709 0.66% 4,386,590
2012-11-29 2012-11-27 12.916 398,336 +1,649 0.77% 5,144,870
2012-11-27 2012-11-23 11.400 396,687 -3,463 0.77% 4,522,213
2012-11-26 2012-11-22 11.521 400,150 +3,958 0.78% 4,610,220
2012-11-20 2012-11-16 12.552 396,192 -8,378 0.77% 4,973,032
2012-11-09 2012-11-07 12.188 404,570 -13,655 0.78% 4,931,000
2012-11-06 2012-11-02 12.795 418,225 -1,978 0.81% 5,351,034
2012-11-05 2012-11-01 12.249 420,203 +1,969 0.81% 5,147,019
2012-10-31 2012-10-29 13.037 418,234 -13,457 0.81% 5,452,592
2012-10-29 2012-10-25 13.280 431,691 -1,649 0.84% 5,732,741
2012-10-26 2012-10-24 12.734 433,340 +1,649 0.85% 5,518,148
2012-10-24 2012-10-19 12.613 431,691 -1,649 0.84% 5,444,796
2012-10-22 2012-10-18 12.613 433,340 -68 0.85% 5,465,594
2012-10-19 2012-10-17 12.613 433,408 -4,938 0.85% 5,466,452
2012-10-18 2012-10-16 12.673 438,346 +6,597 0.86% 5,555,314
2012-10-17 2012-10-15 12.370 431,749 -99,938 0.84% 5,340,805
2012-10-16 2012-10-12 12.552 531,687 -3,529 1.04% 6,673,776
2012-10-15 2012-10-11 12.552 535,216 -1,649 1.05% 6,718,072
2012-09-28 2012-09-26 12.795 536,865 -11,214 1.05% 6,868,989
2012-09-27 2012-09-25 12.006 548,079 -3,463 1.07% 6,580,420
2012-09-25 2012-09-21 11.521 551,542 -8,905 1.08% 6,354,442
2012-09-24 2012-09-20 10.975 560,447 -2,969 1.09% 6,151,179
2012-09-20 2012-09-18 11.582 563,416 -5,607 1.10% 6,525,410
2012-09-18 2012-09-14 10.854 569,023 -7,256 1.11% 6,176,296
2012-09-17 2012-09-13 10.854 576,279 +3,100 1.13% 6,255,054
2012-09-14 2012-09-12 10.794 573,179 +1,649 1.12% 6,186,650
2012-09-11 2012-09-07 11.400 571,530 -1,649 1.12% 6,515,416
2012-09-10 2012-09-06 11.400 573,179 -8,245 1.12% 6,534,214
2012-09-06 2012-09-04 11.400 581,424 -1,155 1.14% 6,628,207
2012-09-05 2012-09-03 11.400 582,579 +9,400 1.14% 6,641,374
2012-09-03 2012-08-30 11.764 573,179 -6,596 1.12% 6,742,753
2012-08-30 2012-08-28 11.946 579,775 -1,979 1.13% 6,925,816
2012-08-29 2012-08-27 11.946 581,754 +1,484 1.14% 6,949,457
2012-08-28 2012-08-24 11.885 580,270 +495 1.13% 6,896,543
2012-08-23 2012-08-21 11.824 579,775 -3,298 1.13% 6,855,503
2012-08-22 2012-08-20 11.764 583,073 -5,937 1.14% 6,859,144
2012-08-21 2012-08-17 11.643 589,010 +4,287 1.15% 6,857,552
2012-08-20 2012-08-16 11.643 584,723 -11,543 1.14% 6,807,641
2012-08-17 2012-08-15 11.703 596,266 -25,397 1.16% 6,978,187
2012-08-16 2012-08-14 11.582 621,663 -973,646 1.21% 7,200,019
2012-08-15 2012-08-13 11.521 1,595,309 -5,607 3.12% 18,379,922
2012-08-14 2012-08-10 11.400 1,600,916 -495 3.13% 18,250,369
2012-08-13 2012-08-09 11.643 1,601,411 -3,628 3.13% 18,644,437
2012-08-09 2012-08-07 11.521 1,605,039 -3,958 3.13% 18,492,023
2012-08-08 2012-08-06 11.400 1,608,997 -19,789 3.14% 18,342,492
2012-08-02 2012-07-31 11.036 1,628,786 +6,068 3.18% 17,975,487
2012-08-01 2012-07-30 10.975 1,622,718 +165 3.17% 17,810,121
2012-07-24 2012-07-20 11.036 1,622,553 -9,400 3.31% 17,906,699
2012-07-23 2012-07-19 10.854 1,631,953 +8,576 3.33% 17,713,563
2012-07-20 2012-07-18 10.551 1,623,377 +198,720 3.31% 17,128,285
2012-07-17 2012-07-13 10.915 1,424,657 -165 2.91% 15,549,917
2012-07-16 2012-07-12 10.733 1,424,822 +1,814 3.02% 15,292,522
2012-07-06 2012-07-04 10.794 1,423,008 +1,649 3.30% 15,359,341
2012-06-29 2012-06-27 10.127 1,421,359 -16,491 3.30% 14,393,470
2012-06-28 2012-06-26 10.005 1,437,850 +10,554 3.34% 14,386,090
2012-05-25 2012-05-23 10.975 1,427,296 -33 3.49% 15,665,269
2012-05-21 2012-05-17 11.400 1,427,329 -23,417 3.49% 16,271,485
2012-05-15 2012-05-11 11.461 1,450,746 -825 3.55% 16,626,408
2012-05-14 2012-05-10 11.461 1,451,571 +14,677 3.55% 16,635,863
2012-05-08 2012-05-04 11.703 1,436,894 -1,319 4.05% 16,816,178
2012-05-07 2012-05-03 11.643 1,438,213 -330 4.05% 16,744,404
2012-05-04 2012-05-02 11.279 1,438,543 -495 4.06% 16,224,863
2012-04-30 2012-04-26 9.520 1,439,038 -3,298 4.06% 13,699,892
2012-04-26 2012-04-24 8.793 1,442,336 +2,144 4.07% 12,681,765
2012-04-25 2012-04-23 9.035 1,440,192 +4,123 4.06% 13,012,235
2012-04-18 2012-04-16 9.035 1,436,069 +824 4.05% 12,974,984
2012-04-16 2012-04-12 9.338 1,435,245 +825 4.05% 13,402,691
2012-04-13 2012-04-11 9.278 1,434,420 +2,144 4.04% 13,308,007
2012-04-12 2012-04-10 9.399 1,432,276 +1,649 4.04% 13,461,816
2012-04-11 2012-04-05 9.520 1,430,627 +956 4.03% 13,619,818
2012-04-10 2012-04-03 9.399 1,429,671 +1,979 4.03% 13,437,332
2012-04-05 2012-04-02 9.520 1,427,692 +825 4.02% 13,591,877
2012-04-03 2012-03-30 10.005 1,426,867 +165 4.02% 14,276,202
2012-04-02 2012-03-29 10.005 1,426,702 +1,154 4.02% 14,274,551
2012-03-30 2012-03-28 10.127 1,425,548 +1,649 4.02% 14,435,890
2012-03-28 2012-03-26 10.308 1,423,899 +825 4.01% 14,678,219
2012-03-27 2012-03-23 10.308 1,423,074 +660 4.01% 14,669,714
2012-03-26 2012-03-22 10.369 1,422,414 +1,814 4.01% 14,749,163
2012-03-23 2012-03-21 10.369 1,420,600 +2,638 4.00% 14,730,353
2012-03-22 2012-03-20 10.672 1,417,962 +2,804 4.00% 15,132,912
2012-03-21 2012-03-19 10.794 1,415,158 +1,319 3.99% 15,274,612
2012-03-20 2012-03-16 10.854 1,413,839 +330 3.99% 15,346,107
2012-03-19 2012-03-15 10.915 1,413,509 +3,298 3.98% 15,428,238
2012-03-09 2012-03-07 10.794 1,410,211 -330 3.98% 15,221,216
2012-03-07 2012-03-05 11.157 1,410,541 +2,144 3.98% 15,737,972
2012-03-06 2012-03-02 11.400 1,408,397 +3,298 3.97% 16,055,661
2012-03-05 2012-03-01 11.036 1,405,099 +8,081 3.96% 15,506,849
2012-03-02 2012-02-29 11.218 1,397,018 +14,018 3.94% 15,671,803
2012-02-24 2012-02-22 11.582 1,383,000 -1,155 3.90% 16,017,723
2012-02-21 2012-02-17 11.279 1,384,155 -3,298 3.90% 15,611,438
2012-02-16 2012-02-14 11.643 1,387,453 +2,804 3.91% 16,153,430
2012-02-15 2012-02-13 11.582 1,384,649 -2,647 3.90% 16,036,822
2012-02-14 2012-02-10 11.400 1,387,296 -2,969 3.91% 15,815,110
2012-02-13 2012-02-09 12.188 1,390,265 +5,113 3.92% 16,944,895
2012-02-10 2012-02-08 12.431 1,385,152 -7,092 3.91% 17,218,549
2012-02-09 2012-02-07 11.461 1,392,244 +1,155 3.93% 15,955,940
2012-02-08 2012-02-06 11.885 1,391,089 -4,288 3.92% 16,533,174
2012-02-07 2012-02-03 10.430 1,395,377 +2,474 3.93% 14,553,426
2012-02-06 2012-02-02 9.156 1,392,903 +3,463 3.93% 12,753,902
2012-02-03 2012-02-01 9.156 1,389,440 +1,649 3.92% 12,722,193
2012-02-02 2012-01-31 9.096 1,387,791 +3,793 3.91% 12,622,942
2012-02-01 2012-01-30 9.217 1,383,998 +990 3.90% 12,756,287
2012-01-31 2012-01-27 9.581 1,383,008 -2,639 3.90% 13,250,340
2012-01-30 2012-01-26 9.156 1,385,647 -1,649 3.91% 12,687,463
2012-01-27 2012-01-20 9.338 1,387,296 +4,782 3.91% 12,954,931
2012-01-20 2012-01-18 9.338 1,382,514 +2,177 3.90% 12,910,275
2012-01-19 2012-01-17 9.399 1,380,337 -659 3.89% 12,973,647
2012-01-18 2012-01-16 9.217 1,380,996 +3,463 3.89% 12,728,618
2012-01-17 2012-01-13 9.278 1,377,533 +7,751 3.88% 12,780,230
2012-01-16 2012-01-12 9.338 1,369,782 -3,299 3.86% 12,791,381
2012-01-13 2012-01-11 9.399 1,373,081 +7,421 3.87% 12,905,448
2012-01-12 2012-01-10 9.399 1,365,660 +4,783 3.85% 12,835,699
2012-01-11 2012-01-09 9.460 1,360,877 +4,947 3.84% 12,873,265
2012-01-10 2012-01-06 9.460 1,355,930 -3,298 3.82% 12,826,469
2012-01-09 2012-01-05 9.581 1,359,228 +1,154 3.83% 13,022,508
2012-01-04 2011-12-30 10.066 1,358,074 +10,390 3.83% 13,670,260
2012-01-03 2011-12-29 9.823 1,347,684 -5,442 3.80% 13,238,791
2011-12-30 2011-12-28 9.884 1,353,126 +2,144 3.81% 13,374,301
2011-12-29 2011-12-23 9.520 1,350,982 -33 3.81% 12,861,584
2011-12-28 2011-12-22 9.520 1,351,015 +3,793 3.81% 12,861,898
2011-12-23 2011-12-21 9.641 1,347,222 -2,144 3.80% 12,989,174
2011-12-21 2011-12-19 9.460 1,349,366 -1,979 3.80% 12,764,376
2011-12-20 2011-12-16 9.945 1,351,345 +5,607 3.81% 13,438,640
2011-12-19 2011-12-15 9.702 1,345,738 +3,628 3.79% 13,056,469
2011-12-16 2011-12-14 9.945 1,342,110 +6,432 3.78% 13,346,802
2011-12-15 2011-12-13 10.066 1,335,678 +1,517 3.77% 13,444,823
2011-12-14 2011-12-12 9.702 1,334,161 -1,484 3.76% 12,944,148
2011-12-05 2011-12-01 11.157 1,335,645 -33 3.77% 14,902,328
2011-12-01 2011-11-29 11.218 1,335,678 -66 3.77% 14,983,689
2011-11-30 2011-11-28 10.915 1,335,744 -14 3.77% 14,579,445
2011-11-25 2011-11-23 10.551 1,335,758 -494 3.77% 14,093,611
2011-11-23 2011-11-21 11.036 1,336,252 -66 3.77% 14,747,045
2011-11-22 2011-11-18 11.218 1,336,318 +330 3.77% 14,990,868
2011-11-21 2011-11-17 11.461 1,335,988 -66 3.77% 15,311,213
2011-11-18 2011-11-16 11.643 1,336,054 -4,948 3.77% 15,555,017
2011-11-03 2011-11-01 12.795 1,341,002 +4,123 3.78% 17,157,623
2011-11-02 2011-10-31 11.582 1,336,879 +1,154 3.77% 15,483,556
2011-11-01 2011-10-28 11.582 1,335,725 +330 3.77% 15,470,191
2011-10-31 2011-10-27 12.067 1,335,395 +495 3.76% 16,114,175
2011-10-20 2011-10-18 11.157 1,334,900 -2,474 3.91% 14,894,015
2011-10-19 2011-10-17 12.006 1,337,374 -1,484 3.92% 16,056,959
2011-10-18 2011-10-14 11.643 1,338,858 +16,491 3.92% 15,587,662
2011-10-17 2011-10-13 13.401 1,322,367 +10,291 3.87% 17,721,053
2011-10-14 2011-10-12 11.218 1,312,076 -5,278 3.84% 14,718,921
2011-10-13 2011-10-11 8.550 1,317,354 +5,278 3.86% 11,263,331
2011-09-30 2011-09-27 6.185 1,312,076 -495 3.84% 8,115,297
2011-09-27 2011-09-23 6.185 1,312,571 -3,661 3.84% 8,118,358
2011-09-22 2011-09-20 6.670 1,316,232 -1,155 3.85% 8,779,512
2011-09-14 2011-09-09 7.034 1,317,387 -43 3.86% 9,266,519
2011-09-09 2011-09-07 6.973 1,317,430 -165 3.86% 9,186,935
2011-09-08 2011-09-06 6.852 1,317,595 +330 3.86% 9,028,293
2011-09-06 2011-09-02 7.216 1,317,265 -825 3.86% 9,505,290
2011-09-05 2011-09-01 7.155 1,318,090 +3,299 3.86% 9,431,316
2011-09-01 2011-08-30 6.610 1,314,791 +3,133 3.85% 8,690,174
2011-08-31 2011-08-29 6.610 1,311,658 +231 3.84% 8,669,466
2011-08-26 2011-08-24 7.883 1,311,427 +824 3.84% 10,337,909
2011-08-25 2011-08-23 8.429 1,310,603 +330 3.84% 11,046,665
2011-08-23 2011-08-19 9.702 1,310,273 -593 3.84% 12,712,384
2011-08-18 2011-08-16 10.430 1,310,866 -165 3.84% 13,671,998
2011-08-16 2011-08-12 10.005 1,311,031 +659 3.84% 13,117,230
2011-08-11 2011-08-09 9.641 1,310,372 -989 3.84% 12,633,887
2011-08-09 2011-08-05 12.128 1,311,361 -825 3.84% 15,903,675
2011-08-04 2011-08-02 13.340 1,312,186 -4,617 3.84% 17,505,049
2011-07-29 2011-07-27 13.280 1,316,803 -5,277 3.86% 17,486,793
2011-07-28 2011-07-26 13.462 1,322,080 -7,257 3.87% 17,797,375
2011-07-22 2011-07-20 13.825 1,329,337 +4,948 3.89% 18,378,717
2011-07-21 2011-07-19 13.644 1,324,389 -825 3.88% 18,069,383
2011-07-19 2011-07-15 13.644 1,325,214 +9,895 3.88% 18,080,639
2011-07-15 2011-07-13 13.947 1,315,319 -1,154 3.85% 18,344,428
2011-07-13 2011-07-11 13.462 1,316,473 -495 3.85% 17,721,896
2011-07-12 2011-07-08 13.583 1,316,968 -5,442 3.86% 17,888,276
2011-07-11 2011-07-07 13.340 1,322,410 -11,909,451 3.87% 17,641,441
2011-06-24 2011-06-22 16.372 13,231,861 +11,908,675 38.74% 216,635,656
2011-06-23 2011-06-21 16.372 1,323,186 -4,750 3.87% 21,663,564
2011-06-22 2011-06-20 16.372 1,327,936 -33 3.89% 21,741,332
2011-06-21 2011-06-17 16.372 1,327,969 -2,572 3.89% 21,741,873
2011-06-20 2011-06-16 16.979 1,330,541 -2,309 3.90% 22,590,796
2011-06-17 2011-06-15 18.191 1,332,850 -1,847 3.90% 24,246,428
2011-06-16 2011-06-14 18.191 1,334,697 +363 3.91% 24,280,028
2011-06-15 2011-06-13 18.191 1,334,334 +1,451 3.91% 24,273,424
2011-06-14 2011-06-10 18.798 1,332,883 -4,024 3.90% 25,055,263
2011-06-13 2011-06-09 18.798 1,336,907 -1,484 3.91% 25,130,905
2011-06-10 2011-06-08 20.617 1,338,391 +7,157 3.92% 27,593,524
2011-06-09 2011-06-07 21.830 1,331,234 -7,157 3.90% 29,060,437
2011-06-08 2011-06-03 21.830 1,338,391 +1,484 3.92% 29,216,672
2011-06-07 2011-06-02 21.830 1,336,907 -10,719 3.91% 29,184,277
2011-06-03 2011-06-01 22.436 1,347,626 +2,474 3.95% 30,235,444
2011-06-02 2011-05-31 22.436 1,345,152 -2,474 3.94% 30,179,937
2011-06-01 2011-05-30 22.436 1,347,626 +3,364 3.95% 30,235,444
2011-05-31 2011-05-27 22.436 1,344,262 +1,319 3.94% 30,159,969
2011-05-30 2011-05-26 22.436 1,342,943 -8,509 3.93% 30,130,376
2011-05-27 2011-05-25 23.649 1,351,452 +12,797 3.96% 31,960,273
2011-05-26 2011-05-24 24.255 1,338,655 -1,979 3.92% 32,469,373
2011-05-25 2011-05-23 24.255 1,340,634 -33 3.93% 32,517,374
2011-05-24 2011-05-20 24.862 1,340,667 -2,210 3.93% 33,331,129
2011-05-23 2011-05-19 25.468 1,342,877 +1,320 3.93% 34,200,367
2011-05-20 2011-05-18 26.074 1,341,557 -12,105 4.19% 34,980,244
2011-05-19 2011-05-17 27.287 1,353,662 -17,052 4.22% 36,937,542
2011-05-18 2011-05-16 29.106 1,370,714 +8,180 4.28% 39,896,365
2011-05-17 2011-05-13 31.532 1,362,534 -330 4.25% 42,963,132
2011-05-16 2011-05-12 31.532 1,362,864 +3,958 4.25% 42,973,538
2011-05-13 2011-05-11 32.138 1,358,906 +1,016,787 4.24% 43,672,749
2011-05-12 2011-05-09 32.745 342,119 +22,214 1.07% 11,202,532
2011-05-11 2011-05-06 32.745 319,905 -21,538 1.00% 10,475,145
2011-05-09 2011-05-05 32.138 341,443 +43,141 1.07% 10,973,352
2011-05-06 2011-05-04 32.138 298,302 -7,915 0.93% 9,586,880
2011-05-05 2011-05-03 31.532 306,217 +3,793 0.96% 9,655,569
2011-05-04 2011-04-29 31.532 302,424 -39,184 0.94% 9,535,969
2011-05-03 2011-04-28 32.138 341,608 +18,240 1.07% 10,978,655
2011-04-29 2011-04-27 32.138 323,368 -27,376 1.01% 10,392,455
2011-04-28 2011-04-26 32.745 350,744 +37,699 1.09% 11,484,954
2011-04-27 2011-04-21 33.957 313,045 -41,195 0.98% 10,630,166
2011-04-26 2011-04-20 34.564 354,240 +22,758 1.11% 12,243,841
2011-04-21 2011-04-19 35.170 331,482 -99 1.03% 11,658,245
2011-04-20 2011-04-18 36.383 331,581 -1,814 1.03% 12,063,856
2011-04-19 2011-04-15 36.383 333,395 +330 1.04% 12,129,854
2011-04-18 2011-04-14 35.776 333,065 +13,951 1.04% 11,915,884
2011-04-15 2011-04-13 36.383 319,114 -2,341 1.00% 11,610,271
2011-04-14 2011-04-12 35.776 321,455 +857 1.00% 11,500,519
2011-04-13 2011-04-11 36.989 320,598 -24,869 1.00% 11,858,667
2011-04-12 2011-04-08 35.170 345,467 -7,619 1.08% 12,150,099
2011-04-11 2011-04-07 29.106 353,086 -4,782 1.10% 10,277,015
2011-04-08 2011-04-06 28.500 357,868 -66 1.12% 10,199,197
2011-04-07 2011-04-04 29.106 357,934 +4,288 1.12% 10,418,122
2011-04-06 2011-04-01 29.106 353,646 -3,595 1.10% 10,293,314
2011-04-04 2011-03-31 27.894 357,241 -363 1.11% 9,964,703
2011-04-01 2011-03-30 28.500 357,604 -3,299 1.12% 10,191,673
2011-03-31 2011-03-29 27.894 360,903 +7,092 1.13% 10,066,849
2011-03-30 2011-03-28 30.319 353,811 +9,631 1.10% 10,727,205
2011-03-29 2011-03-25 31.532 344,180 -3,892 1.07% 10,852,611
2011-03-28 2011-03-24 30.319 348,072 +2,638 1.09% 10,553,204
2011-03-25 2011-03-23 29.713 345,434 +3,958 1.08% 10,263,758
2011-03-24 2011-03-22 29.713 341,476 -23,747 1.07% 10,146,155
2011-03-23 2011-03-21 28.500 365,223 +12,104 1.14% 10,408,813
2011-03-22 2011-03-18 28.500 353,119 -10,653 1.10% 10,063,851
2011-03-21 2011-03-17 27.287 363,772 +1,187 1.14% 9,926,292
2011-03-18 2011-03-16 27.894 362,585 +1,814 1.13% 10,113,766
2011-03-17 2011-03-15 28.500 360,771 +7,125 1.13% 10,281,932
2011-03-16 2011-03-14 29.713 353,646 +1,154 1.10% 10,507,758
2011-03-15 2011-03-11 30.319 352,492 +9,895 1.10% 10,687,214
2011-03-14 2011-03-10 31.532 342,597 -79,389 1.07% 10,802,696
2011-03-11 2011-03-09 29.713 421,986 +2,473 1.32% 12,538,320
2011-03-10 2011-03-08 30.925 419,513 -8,707 1.31% 12,973,610
2011-03-09 2011-03-07 30.319 428,220 -20,944 1.34% 12,983,213
2011-03-08 2011-03-04 29.106 449,164 +396 1.40% 13,073,486
2011-03-07 2011-03-03 29.713 448,768 -8,510 1.40% 13,334,085
2011-03-04 2011-03-02 26.681 457,278 +4,783 1.43% 12,200,517
2011-03-03 2011-03-01 27.894 452,495 +198 1.41% 12,621,671
2011-03-02 2011-02-28 26.074 452,297 -3,628 1.41% 11,793,356
2011-03-01 2011-02-25 27.894 455,925 -1,649 1.42% 12,717,346
2011-02-28 2011-02-24 28.500 457,574 +5,936 1.43% 13,040,806
2011-02-25 2011-02-23 29.713 451,638 -3,265 1.41% 13,419,360
2011-02-24 2011-02-22 29.713 454,903 -1,352 1.42% 13,516,372
2011-02-23 2011-02-21 30.319 456,255 +3,232 1.42% 13,833,207
2011-02-22 2011-02-18 30.925 453,023 -6,366 1.41% 14,009,921
2011-02-21 2011-02-17 30.925 459,389 -6,035 1.43% 14,206,792
2011-02-18 2011-02-16 30.319 465,424 -1,023 1.45% 14,111,202
2011-02-17 2011-02-15 30.925 466,447 +11,610 1.46% 14,425,063
2011-02-16 2011-02-14 31.532 454,837 -11,878 1.42% 14,341,824
2011-02-15 2011-02-11 29.713 466,715 -7,058 1.46% 13,867,337
2011-02-14 2011-02-10 30.925 473,773 +5,409 1.48% 14,651,623
2011-02-11 2011-02-09 31.532 468,364 +1,484 1.46% 14,768,354
2011-02-10 2011-02-08 31.532 466,880 +12,864 1.46% 14,721,561
2011-02-09 2011-02-07 32.138 454,016 -6,432 1.42% 14,591,242
2011-02-08 2011-02-02 32.138 460,448 +1,583 1.44% 14,797,955
2011-02-07 2011-01-31 32.745 458,865 -1,649 1.43% 15,025,327
2011-02-01 2011-01-28 32.138 460,514 +1,484 1.44% 14,800,076
2011-01-31 2011-01-27 32.138 459,030 +3,134 1.43% 14,752,383
2011-01-28 2011-01-26 32.745 455,896 +1,154 1.42% 14,928,109
2011-01-27 2011-01-25 32.745 454,742 -2,474 1.42% 14,890,321
2011-01-26 2011-01-24 33.351 457,216 +9,202 1.43% 15,248,578
2011-01-25 2011-01-21 35.170 448,014 +6,036 1.40% 15,756,684
2011-01-24 2011-01-20 36.383 441,978 -4,914 1.38% 16,080,411
2011-01-21 2011-01-19 35.170 446,892 -15,997 1.39% 15,717,223
2011-01-20 2011-01-18 31.532 462,889 -1,286 1.44% 14,595,717
2011-01-19 2011-01-17 31.532 464,175 -15,271 1.45% 14,636,267
2011-01-18 2011-01-14 32.745 479,446 +8,608 1.50% 15,699,243
2011-01-17 2011-01-13 33.957 470,838 +14,942 1.47% 15,988,392
2011-01-14 2011-01-12 35.776 455,896 -924 1.42% 16,310,341
2011-01-13 2011-01-11 36.383 456,820 +3,199 1.43% 16,620,405
2011-01-12 2011-01-10 36.989 453,621 +5,080 1.42% 16,779,083
2011-01-11 2011-01-07 37.596 448,541 +1,682 1.40% 16,863,165
2011-01-10 2011-01-06 36.989 446,859 +12,797 1.39% 16,528,962
2011-01-07 2011-01-05 38.202 434,062 +297 1.35% 16,582,025
2011-01-06 2011-01-04 38.202 433,765 -660 1.35% 16,570,679
2011-01-05 2011-01-03 38.202 434,425 -2,902 1.36% 16,595,892
2011-01-04 2010-12-31 37.596 437,327 +10,224 1.36% 16,441,568
2011-01-03 2010-12-29 36.383 427,103 -1,319 1.33% 15,539,216
2010-12-30 2010-12-28 38.202 428,422 +4,684 1.40% 16,366,566
2010-12-29 2010-12-24 41.234 423,738 +9,268 1.39% 17,472,360
2010-12-28 2010-12-22 45.479 414,470 -23,088 1.36% 18,849,490
2010-12-23 2010-12-21 45.479 437,558 -71,671 1.43% 19,899,499
2010-12-03 2010-12-01 44.266 509,229 -9,071 1.67% 22,541,418
2010-12-02 2010-11-30 43.659 518,300 +2,111 1.70% 22,628,666
2010-12-01 2010-11-29 43.659 516,189 +11,940 1.69% 22,536,501
2010-11-30 2010-11-26 43.659 504,249 +11,610 1.65% 22,015,208
2010-11-29 2010-11-25 44.872 492,639 -11,709 1.61% 22,105,775
2010-11-26 2010-11-24 43.053 504,348 +1,649 1.65% 21,713,703
2010-11-25 2010-11-23 43.659 502,699 -5,244 1.64% 21,947,536
2010-11-24 2010-11-22 44.872 507,943 +11,973 1.66% 22,792,499
2010-11-23 2010-11-19 46.085 495,970 +27,606 1.62% 22,856,738
2010-11-22 2010-11-18 46.691 468,364 -7,916 1.53% 21,868,524
2010-11-19 2010-11-17 45.479 476,280 -6,992 1.56% 21,660,519
2010-11-18 2010-11-16 47.298 483,272 +528 1.58% 22,857,645
2010-11-17 2010-11-15 47.904 482,744 +2,144 1.58% 23,125,398
2010-11-16 2010-11-12 48.510 480,600 -396 1.57% 23,314,118
2010-11-15 2010-11-11 49.117 480,996 -47,561 1.57% 23,624,995
2010-11-12 2010-11-10 49.117 528,557 -10,719 1.73% 25,961,040
2010-11-11 2010-11-09 49.117 539,276 -12,237 1.76% 26,487,524
2010-11-10 2010-11-08 49.723 551,513 -1,352 1.80% 27,422,993
2010-11-09 2010-11-05 50.330 552,865 -90,340 1.81% 27,825,465
2010-11-08 2010-11-04 49.117 643,205 -18,107 2.10% 31,592,186
2010-11-05 2010-11-03 48.510 661,312 +13,721 2.16% 32,080,537
2010-11-04 2010-11-02 49.117 647,591 -19,295 2.12% 31,807,612
2010-11-03 2010-11-01 48.510 666,886 +16,821 2.18% 32,350,935
2010-11-02 2010-10-29 48.510 650,065 +14,183 2.13% 31,534,940
2010-11-01 2010-10-28 49.117 635,882 -4,321 2.08% 31,232,503
2010-10-29 2010-10-27 49.117 640,203 -41,657 2.09% 31,444,737
2010-10-28 2010-10-26 49.723 681,860 -13,028 2.23% 33,904,263
2010-10-27 2010-10-25 50.330 694,888 -35,160 2.76% 34,973,424
2010-10-26 2010-10-22 48.510 730,048 -989 2.90% 35,414,951
2010-10-25 2010-10-21 48.510 731,037 +5,838 2.91% 35,462,928
2010-10-22 2010-10-20 48.510 725,199 -13,193 2.89% 35,179,724
2010-10-21 2010-10-19 49.117 738,392 +5,343 2.94% 36,267,469
2010-10-20 2010-10-18 49.117 733,049 +7,949 2.92% 36,005,038
2010-10-19 2010-10-15 49.117 725,100 +1,022 2.89% 35,614,608
2010-10-18 2010-10-14 50.330 724,078 -35,225 2.88% 36,442,544
2010-10-15 2010-10-13 48.510 759,303 -2,936 3.02% 36,834,124
2010-10-14 2010-10-12 49.723 762,239 +3,002 3.03% 37,900,964
2010-10-13 2010-10-11 50.330 759,237 -13,688 3.02% 38,212,082
2010-10-12 2010-10-08 50.936 772,925 -21,604 3.08% 39,369,680
2010-10-11 2010-10-07 50.330 794,529 +2,177 3.16% 39,988,314
2010-10-08 2010-10-06 50.330 792,352 -14,017 3.15% 39,878,746
2010-10-07 2010-10-05 50.330 806,369 -2,375 3.21% 40,584,216
2010-10-06 2010-10-04 50.936 808,744 -31,301 3.22% 41,194,155
2010-10-05 2010-09-30 50.936 840,045 +11,775 3.34% 42,788,502
2010-10-04 2010-09-29 50.936 828,270 -4,255 3.30% 42,188,731
2010-09-30 2010-09-28 51.542 832,525 +3,496 3.31% 42,910,290
2010-09-29 2010-09-27 52.755 829,029 -18,701 3.33% 43,735,512
2010-09-28 2010-09-24 52.755 847,730 -3,562 3.40% 44,722,086
2010-09-27 2010-09-22 52.755 851,292 -23,747 3.42% 44,909,999
2010-09-24 2010-09-21 54.574 875,039 -32,917 3.51% 47,754,595
2010-09-22 2010-09-20 57.000 907,956 -77,344 3.65% 51,753,282
2010-09-21 2010-09-17 53.361 985,300 -69,692 3.96% 52,577,072
2010-09-20 2010-09-16 52.149 1,054,992 +109,436 4.24% 55,016,488
2010-09-17 2010-09-15 52.755 945,556 -48,913 3.80% 49,882,907
2010-09-16 2010-09-14 53.361 994,469 -10,654 3.99% 53,066,344
2010-09-15 2010-09-13 51.542 1,005,123 -6,893 4.04% 51,806,396
2010-09-14 2010-09-10 50.330 1,012,016 -2,507 4.06% 50,934,344
2010-09-13 2010-09-09 50.936 1,014,523 -6,596 4.07% 51,675,707
2010-09-10 2010-09-08 50.330 1,021,119 +5,772 4.10% 51,392,494
2010-09-09 2010-09-07 51.542 1,015,347 +1,649 4.08% 52,333,365
2010-09-08 2010-09-06 51.542 1,013,698 +12,467 4.07% 52,248,372
2010-09-07 2010-09-03 50.936 1,001,231 +14,480 4.02% 50,998,666
2010-09-06 2010-09-02 52.755 986,751 -12,006 3.96% 52,056,153
2010-09-03 2010-09-01 53.361 998,757 -7,586 4.01% 53,295,158
2010-09-02 2010-08-31 47.298 1,006,343 +3,958 4.04% 47,597,690
2010-08-31 2010-08-27 49.723 1,002,385 +1,979 4.03% 49,841,793
2010-08-30 2010-08-26 49.723 1,000,406 +41,459 4.02% 49,743,391
2010-08-27 2010-08-25 51.542 958,947 +1,814 3.83% 49,426,377
2010-08-26 2010-08-24 52.149 957,133 -11,511 3.83% 49,913,266
2010-08-25 2010-08-23 53.361 968,644 -5,079 3.87% 51,688,283
2010-08-24 2010-08-20 55.787 973,723 -462 3.89% 54,321,093
2010-08-23 2010-08-19 57.000 974,185 +7,058 3.90% 55,528,320
2010-08-20 2010-08-18 57.000 967,127 +9,961 3.87% 55,126,016
2010-08-19 2010-08-17 58.213 957,166 +689,732 3.83% 55,719,055
2010-08-18 2010-08-16 58.819 267,434 +13,028 1.07% 15,730,177
2010-08-17 2010-08-13 57.000 254,406 -985,619 1.02% 14,501,083
2010-08-16 2010-08-12 58.213 1,240,025 +2,111 4.96% 72,184,993
2010-08-13 2010-08-11 60.638 1,237,914 -31,861 4.95% 75,064,694
2010-08-12 2010-08-10 60.638 1,269,775 -4,947 5.08% 76,996,683
2010-08-11 2010-08-09 61.851 1,274,722 +7,355 5.10% 78,842,593
2010-08-10 2010-08-06 60.032 1,267,367 -2,243 5.07% 76,082,160
2010-08-09 2010-08-05 61.244 1,269,610 +1,069,197 5.08% 77,756,544
2010-08-06 2010-08-04 58.213 200,413 -1,320 0.80% 11,666,548
2010-08-05 2010-08-03 59.425 201,733 +5,278 0.81% 11,988,042
2010-08-04 2010-08-02 60.638 196,455 -4,651 1.08% 11,912,649
2010-08-03 2010-07-30 63.670 201,106 -9,664 1.11% 12,804,410
2010-08-02 2010-07-29 63.064 210,770 -5,772 1.16% 13,291,910
2010-07-30 2010-07-28 56.393 216,542 -2,869 1.19% 12,211,537
2010-07-29 2010-07-27 53.361 219,411 +5,013 1.21% 11,708,097
2010-07-28 2010-07-26 53.361 214,398 -1,088 1.18% 11,440,596
2010-07-27 2010-07-23 53.361 215,486 -2,144 1.19% 11,498,653
2010-07-26 2010-07-22 50.936 217,630 +4,024 1.20% 11,085,194
2010-07-23 2010-07-21 50.936 213,606 -264 1.18% 10,880,228
2010-07-22 2010-07-20 50.330 213,870 +494 1.18% 10,763,988
2010-07-21 2010-07-19 48.510 213,376 +19,361 1.17% 10,350,964
2010-07-20 2010-07-16 52.149 194,015 -494 1.07% 10,117,635
2010-07-19 2010-07-15 52.755 194,509 +6,926 1.07% 10,261,343
2010-07-16 2010-07-14 52.149 187,583 +3,133 1.03% 9,782,214
2010-07-15 2010-07-13 53.361 184,450 +16,854 1.02% 9,842,526
2010-07-14 2010-07-12 56.393 167,596 +6,267 0.92% 9,451,306
2010-07-13 2010-07-09 58.213 161,329 +1,154 0.89% 9,391,369
2010-07-12 2010-07-08 57.606 160,175 +15,832 0.88% 9,227,065
2010-07-09 2010-07-07 58.819 144,343 +17,943 0.79% 8,490,098
2010-07-08 2010-07-06 60.638 126,400 +329 0.70% 7,664,650
2010-07-07 2010-07-05 58.213 126,071 +1,122 0.69% 7,338,912
2010-07-06 2010-07-02 61.244 124,949 +1,187 0.69% 7,652,431
2010-07-05 2010-06-30 63.064 123,762 +693 0.68% 7,804,874
2010-07-02 2010-06-29 63.670 123,069 -5,475 0.68% 7,835,798
2010-06-30 2010-06-28 66.095 128,544 +1,022 0.71% 8,496,177
2010-06-29 2010-06-25 67.915 127,522 +396 0.70% 8,660,608
2010-06-28 2010-06-24 68.521 127,126 +1,154 0.70% 8,710,801
2010-06-25 2010-06-23 67.915 125,972 -33 0.69% 8,555,340
2010-06-24 2010-06-22 69.127 126,005 +1,880 0.69% 8,710,395
2010-06-23 2010-06-21 70.340 124,125 -758 0.68% 8,730,970
2010-06-22 2010-06-18 68.521 124,883 +1,154 0.69% 8,557,108
2010-06-21 2010-06-17 69.734 123,729 +1,122 0.68% 8,628,088
2010-06-18 2010-06-15 72.159 122,607 -528 0.67% 8,847,233
2010-06-17 2010-06-14 73.978 123,135 +3,067 0.68% 9,109,333
2010-06-15 2010-06-11 67.308 120,068 -5,310 0.66% 8,081,566
2010-06-14 2010-06-10 66.702 125,378 +5,310 0.69% 8,362,946
2010-06-11 2010-06-09 67.915 120,068 -2,309 0.66% 8,154,372
2010-06-10 2010-06-08 69.734 122,377 -824 0.67% 8,533,808
2010-06-09 2010-06-07 67.915 123,201 +1,484 0.68% 8,367,149
2010-06-08 2010-06-04 72.159 121,717 +1,484 0.67% 8,783,011
2010-06-07 2010-06-03 72.766 120,233 -1,418 0.66% 8,748,834
2010-06-04 2010-06-02 72.159 121,651 +2,936 0.67% 8,778,249
2010-06-03 2010-06-01 74.585 118,715 +1,220 0.65% 8,854,335
2010-06-02 2010-05-31 77.010 117,495 -1,187 0.65% 9,048,328
2010-06-01 2010-05-28 80.042 118,682 -429 0.65% 9,499,572
2010-05-31 2010-05-27 75.798 119,111 +198 0.65% 9,028,324
2010-05-28 2010-05-26 71.553 118,913 -3,628 0.65% 8,508,570
2010-05-27 2010-05-25 69.734 122,541 +1,352 0.67% 8,545,245
2010-05-26 2010-05-24 67.308 121,189 +1,088 0.67% 8,157,018
2010-05-25 2010-05-20 64.883 120,101 +1,155 0.66% 7,792,479
2010-05-24 2010-05-19 70.947 118,946 -33 0.65% 8,438,805
2010-05-20 2010-05-18 78.223 118,979 +2,737 0.65% 9,306,905
2010-05-19 2010-05-17 80.649 116,242 +2,408 0.64% 9,374,756
2010-05-18 2010-05-14 88.532 113,834 +3,826 0.63% 10,077,901
2010-05-17 2010-05-13 91.563 110,008 -528 0.60% 10,072,713
2010-05-14 2010-05-12 91.563 110,536 +4,552 0.61% 10,121,059
2010-05-13 2010-05-11 93.383 105,984 -5,937 0.58% 9,897,062
2010-05-12 2010-05-10 94.595 111,921 +1,319 0.62% 10,587,207
2010-05-11 2010-05-07 91.563 110,602 -462 0.61% 10,127,102
2010-05-10 2010-05-06 93.989 111,064 -2,011 0.61% 10,438,792
2010-05-07 2010-05-05 96.415 113,075 +2,737 0.62% 10,902,070
2010-05-06 2010-05-04 102.478 110,338 -3,826 0.61% 11,307,252
2010-05-05 2010-05-03 95.808 114,164 +6,066 0.63% 10,937,839
2010-05-04 2010-04-30 99.446 108,098 +1,155 0.59% 10,749,958
2010-05-03 2010-04-29 98.840 106,943 -759 0.59% 10,570,249
2010-04-30 2010-04-28 101.266 107,702 +3,430 0.59% 10,906,502
2010-04-29 2010-04-27 102.478 104,272 +7,092 0.57% 10,685,618
2010-04-28 2010-04-26 106.117 97,180 +3,924 0.53% 10,312,410
2010-04-27 2010-04-23 108.542 93,256 -5,908 0.51% 10,122,203
2010-04-26 2010-04-22 111.574 99,164 +8,939 0.62% 11,064,126
2010-04-23 2010-04-21 103.691 90,225 -198 0.57% 9,355,527
2010-04-22 2010-04-20 110.968 90,423 -2,606 0.57% 10,034,027
2010-04-21 2010-04-19 111.574 93,029 +1,880 0.58% 10,379,619
2010-04-20 2010-04-16 112.787 91,149 -2,276,656 0.68% 10,280,402
2010-04-19 2010-04-15 130.372 2,367,805 +60,127 17.55% 308,695,030
2010-04-16 2010-04-14 130.372 2,307,678 +2,178,929 17.63% 300,856,164
2010-04-15 2010-04-13 136.436 128,749 -64,019 0.98% 17,565,949
2010-04-14 2010-04-12 101.266 192,768 -14,084 1.47% 19,520,757
2010-04-13 2010-04-09 100.659 206,852 -1,154 1.58% 20,821,550
2010-04-12 2010-04-08 93.989 208,006 +330 1.59% 19,550,272
2010-04-09 2010-04-07 93.989 207,676 -1,880 1.59% 19,519,256
2010-04-08 2010-04-01 93.989 209,556 +1,319 1.60% 19,695,955
2010-04-07 2010-03-31 93.989 208,237 +9,070 1.59% 19,571,983
2010-04-01 2010-03-30 93.989 199,167 +1,155 1.52% 18,719,503
2010-03-31 2010-03-29 94.595 198,012 +428 1.51% 18,731,017
2010-03-30 2010-03-26 97.021 197,584 +627 1.51% 19,169,774
2010-03-29 2010-03-25 93.989 196,957 -1,583 1.50% 18,511,788
2010-03-26 2010-03-24 97.021 198,540 +1,154 1.52% 19,262,526
2010-03-25 2010-03-23 98.234 197,386 +1,781 1.51% 19,389,946
2010-03-24 2010-03-22 101.872 195,605 +10,522 1.49% 19,926,658
2010-03-23 2010-03-19 97.627 185,083 +1,517 1.41% 18,069,147
2010-03-22 2010-03-18 93.989 183,566 +956 1.40% 17,253,181
2010-03-19 2010-03-17 95.202 182,610 +2,210 1.40% 17,384,790
2010-03-18 2010-03-16 95.808 180,400 -165 1.38% 17,283,785
2010-03-17 2010-03-15 98.234 180,565 -2,012 1.38% 17,737,558
2010-03-16 2010-03-12 101.872 182,577 +429 1.39% 18,599,471
2010-03-15 2010-03-11 106.723 182,148 +4,090 1.39% 19,439,376
2010-03-12 2010-03-10 104.904 178,058 +1,319 1.36% 18,678,966
2010-03-11 2010-03-09 109.755 176,739 +4,799 1.35% 19,397,967
2010-03-10 2010-03-08 103.085 171,940 +1,419 1.31% 17,724,381
2010-03-04 2010-03-02 102.478 170,521 +395 1.30% 17,474,704
2010-03-03 2010-03-01 102.478 170,126 +462 1.30% 17,434,225
2010-02-25 2010-02-23 99.446 169,664 +330 1.30% 16,872,475
2010-02-24 2010-02-22 100.053 169,334 +1,649 1.29% 16,942,339
2010-02-23 2010-02-19 99.446 167,685 -33 1.28% 16,675,671
2010-02-19 2010-02-17 101.872 167,718 +3,265 1.28% 17,085,756
2010-02-18 2010-02-12 101.872 164,453 +24,309 1.26% 16,753,144
2010-02-17 2010-02-11 100.053 140,144 +7,445 1.07% 14,021,798
2010-02-12 2010-02-10 92.776 132,699 +482 1.05% 12,311,312
2010-02-11 2010-02-09 92.776 132,217 -759 1.04% 12,266,593
2010-02-09 2010-02-05 96.415 132,976 +1,682 1.05% 12,820,815
2010-02-08 2010-02-04 98.234 131,294 -164 1.03% 12,897,488
2010-02-04 2010-02-02 100.053 131,458 +164 1.04% 13,152,739
2010-02-01 2010-01-28 103.085 131,294 -827 1.03% 13,534,401
2010-01-29 2010-01-27 103.085 132,121 -2,012 1.04% 13,619,652
2010-01-28 2010-01-26 109.148 134,133 -1,649 1.06% 14,640,415
2010-01-27 2010-01-25 111.574 135,782 +659 1.07% 15,149,743
2010-01-26 2010-01-22 113.393 135,123 -1,220 1.06% 15,322,024
2010-01-25 2010-01-21 116.425 136,343 +890 1.07% 15,873,742
2010-01-22 2010-01-20 113.393 135,453 -494 1.07% 15,359,443
2010-01-21 2010-01-19 110.968 135,947 +32,982 1.07% 15,085,717
2010-01-20 2010-01-18 109.755 102,965 -528 0.81% 11,300,911
2010-01-19 2010-01-15 112.180 103,493 -1,154 0.82% 11,609,886
2010-01-18 2010-01-14 111.574 104,647 +330 0.82% 11,675,886
2010-01-15 2010-01-13 114.000 104,317 -165 0.82% 11,892,090
2010-01-14 2010-01-12 112.787 104,482 +50,134 0.82% 11,784,188
2010-01-12 2010-01-08 113.393 54,348 -165 0.43% 6,162,691
2010-01-11 2010-01-07 114.000 54,513 +428 0.43% 6,214,457
2010-01-08 2010-01-06 119.457 54,085 +231 0.43% 6,460,830
2010-01-07 2010-01-05 121.882 53,854 -494 0.42% 6,563,859
2010-01-06 2010-01-04 115.212 54,348 +98 0.43% 6,261,558
2010-01-04 2009-12-29 112.787 54,250 +1,880 0.43% 6,118,683
2009-12-30 2009-12-28 116.425 52,370 +33 0.41% 6,097,180
2009-12-29 2009-12-24 112.180 52,337 +2,804 0.41% 5,871,185
2009-12-23 2009-12-21 101.872 49,533 -198 0.39% 5,046,022
2009-12-22 2009-12-18 102.478 49,731 -165 0.39% 5,096,349
2009-12-21 2009-12-17 109.755 49,896 +132 0.39% 5,476,329
2009-12-18 2009-12-16 114.000 49,764 -758 0.39% 5,673,073
2009-12-17 2009-12-15 114.000 50,522 -3,167 0.40% 5,759,485
2009-12-16 2009-12-14 121.276 53,689 -1,979 0.46% 6,511,193
2009-12-15 2009-12-11 129.159 55,668 -165 0.47% 7,190,026
2009-12-14 2009-12-10 128.553 55,833 -165 0.47% 7,177,481
2009-12-11 2009-12-09 132.191 55,998 +528 0.48% 7,402,429
2009-12-10 2009-12-08 133.404 55,470 -297 0.47% 7,399,904
2009-12-09 2009-12-07 143.106 55,767 -132 0.47% 7,980,581
2009-12-08 2009-12-04 144.925 55,899 +3,200 0.47% 8,101,160
2009-12-07 2009-12-03 137.042 52,699 +165 0.46% 7,221,976
2009-12-04 2009-12-02 139.468 52,534 +33 0.46% 7,326,787
2009-12-03 2009-12-01 141.893 52,501 +164 0.46% 7,449,527
2009-12-02 2009-11-30 138.255 52,337 +165 0.46% 7,235,839
2009-12-01 2009-11-27 137.042 52,172 +396 0.46% 7,149,755
2009-11-30 2009-11-26 149.170 51,776 -594 0.45% 7,723,406
2009-11-27 2009-11-25 151.595 52,370 +561 0.46% 7,939,037
2009-11-26 2009-11-24 157.659 51,809 +2,672 0.45% 8,168,152
2009-11-25 2009-11-23 146.744 49,137 +1,781 0.43% 7,210,564
2009-11-24 2009-11-20 150.382 47,356 -198 0.41% 7,121,508
2009-11-23 2009-11-19 150.989 47,554 +627 0.41% 7,180,119
2009-11-20 2009-11-18 151.595 46,927 -660 0.41% 7,113,905
2009-11-19 2009-11-17 154.627 47,587 -165 0.42% 7,358,237
2009-11-18 2009-11-16 154.627 47,752 -330 0.49% 7,383,750
2009-11-17 2009-11-13 157.659 48,082 +231 0.49% 7,580,557
2009-11-16 2009-11-12 160.691 47,851 +33 0.49% 7,689,217
2009-11-13 2009-11-11 160.691 47,818 -495 0.49% 7,683,915
2009-11-12 2009-11-10 151.595 48,313 -725 0.49% 7,324,016
2009-11-11 2009-11-09 154.627 49,038 -495 0.50% 7,582,600
2009-11-10 2009-11-06 154.627 49,533 +330 0.50% 7,659,141
2009-11-09 2009-11-05 147.957 49,203 -396 0.50% 7,279,921
2009-11-06 2009-11-04 148.563 49,599 +132 0.51% 7,368,588
2009-11-05 2009-11-03 147.957 49,467 -1,352 0.50% 7,318,981
2009-11-04 2009-11-02 149.170 50,819 -330 0.52% 7,580,650
2009-11-03 2009-10-30 150.382 51,149 +3,001 0.52% 7,691,908
2009-11-02 2009-10-29 150.382 48,148 -1,847 0.59% 7,240,610
2009-10-30 2009-10-28 151.595 49,995 +6,696 0.61% 7,578,999
2009-10-29 2009-10-27 143.712 43,299 -165 0.53% 6,222,594
2009-10-28 2009-10-23 144.319 43,464 +824 0.53% 6,272,662
2009-10-27 2009-10-22 143.106 42,640 -231 0.52% 6,102,031
2009-10-23 2009-10-21 144.925 42,871 +231 0.52% 6,213,077
2009-10-22 2009-10-20 144.319 42,640 -758 0.63% 6,153,744
2009-10-21 2009-10-19 145.531 43,398 +890 0.64% 6,315,768
2009-10-20 2009-10-16 143.712 42,508 +231 0.62% 6,108,918
2009-10-19 2009-10-15 142.499 42,277 +3,595 0.62% 6,024,448
2009-10-14 2009-10-12 169.787 38,682 -33 0.57% 6,567,683
2009-10-13 2009-10-09 169.787 38,715 +165 0.57% 6,573,286
2009-10-12 2009-10-08 172.818 38,550 +660 0.57% 6,662,151
2009-10-08 2009-10-06 169.787 37,890 -33 0.56% 6,433,212
2009-10-07 2009-10-05 169.787 37,923 +330 0.56% 6,438,815
2009-10-02 2009-09-29 175.850 37,593 +165 0.55% 6,610,742
2009-09-30 2009-09-28 169.787 37,428 -990 0.55% 6,354,771
2009-09-29 2009-09-25 178.882 38,418 +825 0.56% 6,872,298
2009-09-28 2009-09-24 172.818 37,593 +264 0.55% 6,496,764
2009-09-25 2009-09-23 178.882 37,329 -264 0.55% 6,677,496
2009-09-23 2009-09-21 178.882 37,593 -33 0.55% 6,724,721
2009-09-22 2009-09-18 178.882 37,626 -1,979 0.55% 6,730,624
2009-09-21 2009-09-17 181.914 39,605 -1,451 0.58% 7,204,710
2009-09-18 2009-09-16 178.882 41,056 -2,573 0.60% 7,344,190
2009-09-16 2009-09-14 175.850 43,629 -165 0.64% 7,672,175
2009-09-15 2009-09-11 178.882 43,794 +99 0.64% 7,833,969
2009-09-14 2009-09-10 175.850 43,695 -825 0.64% 7,683,781
2009-09-11 2009-09-09 175.850 44,520 +99 0.65% 7,828,858
2009-09-10 2009-09-08 181.914 44,421 -494 0.65% 8,080,809
2009-09-09 2009-09-07 181.914 44,915 +2,770 0.66% 8,170,674
2009-09-04 2009-09-02 166.755 42,145 +759 0.62% 7,027,874
2009-09-01 2009-08-28 172.818 41,386 +165 0.61% 7,152,264
2009-08-31 2009-08-27 178.882 41,221 -396 0.60% 7,373,705
2009-08-28 2009-08-26 178.882 41,617 -462 0.61% 7,444,543
2009-08-21 2009-08-19 172.818 42,079 -132 0.62% 7,272,028
2009-08-20 2009-08-18 175.850 42,211 -495 0.62% 7,422,819
2009-08-19 2009-08-17 191.010 42,706 -1,616 0.63% 8,157,267
2009-08-18 2009-08-14 203.137 44,322 +1,418 0.65% 9,003,459
2009-08-17 2009-08-13 187.978 42,904 -197 0.63% 8,065,006
2009-08-14 2009-08-12 194.042 43,101 -462 0.63% 8,363,394
2009-08-13 2009-08-11 191.010 43,563 -561 0.64% 8,320,963
2009-08-12 2009-08-10 184.946 44,124 -363 0.65% 8,160,560
2009-08-11 2009-08-07 187.978 44,487 -3,166 0.65% 8,362,576
2009-08-10 2009-08-06 175.850 47,653 +1,088 0.70% 8,379,797
2009-08-07 2009-08-05 184.946 46,565 -3,199 0.68% 8,612,013
2009-08-06 2009-08-04 166.755 49,764 -1,385 0.73% 8,298,378
2009-08-05 2009-08-03 169.787 51,149 +132 0.75% 8,684,412
2009-08-04 2009-07-31 151.595 51,017 -47,495 0.75% 7,733,929
2009-08-03 2009-07-30 163.723 98,512 +14,281 1.45% 16,128,655
2009-07-30 2009-07-28 181.914 84,231 +2,540 1.24% 15,322,811
2009-07-29 2009-07-27 132.797 81,691 +27,211 1.20% 10,848,347
2009-07-28 2009-07-24 124.308 54,480 +13,951 0.80% 6,772,300
2009-07-27 2009-07-23 121.276 40,529 +165 0.59% 4,915,199
2009-07-24 2009-07-22 120.670 40,364 +323 0.59% 4,870,713
2009-07-23 2009-07-21 121.276 40,041 +594 0.59% 4,856,017
2009-07-22 2009-07-20 117.638 39,447 -165 0.58% 4,640,459
2009-07-21 2009-07-17 110.968 39,612 -171 0.58% 4,395,650
2009-07-20 2009-07-16 112.180 39,783 +989 0.58% 4,462,873
2009-07-17 2009-07-15 116.425 38,794 -3,430 0.57% 4,516,594
2009-07-15 2009-07-13 103.085 42,224 -297 0.62% 4,352,648
2009-07-13 2009-07-09 107.329 42,521 -824 0.62% 4,563,751
2009-07-10 2009-07-08 108.542 43,345 +824 0.64% 4,704,758
2009-07-09 2009-07-07 104.904 42,521 -132 0.62% 4,460,616
2009-07-07 2009-07-03 102.478 42,653 -659 0.63% 4,371,007
2009-07-06 2009-07-02 101.872 43,312 +1,319 0.64% 4,412,277
2009-07-03 2009-06-30 107.329 41,993 -528 0.62% 4,507,082
2009-07-02 2009-06-29 112.180 42,521 +660 0.62% 4,770,023
2009-06-30 2009-06-26 110.968 41,861 +3,298 0.61% 4,645,216
2009-06-26 2009-06-24 107.936 38,563 -726 0.57% 4,162,326
2009-06-25 2009-06-23 106.117 39,289 -99 0.58% 4,169,215
2009-06-23 2009-06-19 112.787 39,388 -494 0.58% 4,442,446
2009-06-22 2009-06-18 113.393 39,882 -330 0.59% 4,522,346
2009-06-19 2009-06-17 117.638 40,212 +429 0.59% 4,730,452
2009-06-18 2009-06-16 107.329 39,783 -231 0.58% 4,269,884
2009-06-17 2009-06-15 114.606 40,014 -5,508 0.59% 4,585,841
2009-06-16 2009-06-12 128.553 45,522 -4,321 0.67% 5,851,975
2009-06-15 2009-06-11 124.914 49,843 -6,498 0.73% 6,226,108
2009-06-12 2009-06-10 130.372 56,341 +792 0.83% 7,345,278
2009-06-11 2009-06-09 129.765 55,549 -2,474 0.82% 7,208,340
2009-06-10 2009-06-08 133.404 58,023 -1,352 0.85% 7,740,484
2009-06-09 2009-06-05 147.350 59,375 -1,880 0.87% 8,748,934
2009-06-08 2009-06-04 128.553 61,255 -2,601 0.90% 7,874,494
2009-06-05 2009-06-03 112.787 63,856 +13,193 0.94% 7,202,112
2009-06-04 2009-06-02 89.744 50,663 -329 0.74% 4,546,716
2009-06-03 2009-06-01 88.532 50,992 +296 0.75% 4,514,401
2009-06-02 2009-05-29 83.681 50,696 -494 0.74% 4,242,267
2009-05-27 2009-05-25 92.776 51,190 +1,781 0.75% 4,749,215
2009-05-26 2009-05-22 79.436 49,409 +330 0.73% 3,924,846
2009-05-25 2009-05-21 82.468 49,079 +692 0.72% 4,047,435
2009-05-22 2009-05-20 87.319 48,387 -495 0.71% 4,225,095
2009-05-21 2009-05-19 90.351 48,882 +396 0.72% 4,416,523
2009-05-19 2009-05-15 94.595 48,486 -165 0.71% 4,586,551
2009-05-18 2009-05-14 91.563 48,651 -527 0.71% 4,454,654
2009-05-15 2009-05-13 90.957 49,178 -5,574 0.72% 4,473,087
2009-05-14 2009-05-12 84.893 54,752 +494 0.80% 4,648,077
2009-05-12 2009-05-08 85.500 54,258 +658 0.80% 4,639,040
2009-05-11 2009-05-07 81.255 53,600 -1,649 0.79% 4,355,267
2009-05-08 2009-05-06 83.074 55,249 -3,035 0.81% 4,589,763
2009-05-07 2009-05-05 78.829 58,284 -1,286 0.86% 4,594,497
2009-05-06 2009-05-04 70.340 59,570 -504 0.87% 4,190,162
2009-05-05 2009-04-30 62.457 60,074 +966 0.88% 3,752,053
2009-05-04 2009-04-29 62.457 59,108 +99 0.87% 3,691,720
2009-04-30 2009-04-28 59.425 59,009 -5,607 0.87% 3,506,627
2009-04-29 2009-04-27 64.276 64,616 -2,111 0.95% 4,153,280
2009-04-28 2009-04-24 72.159 66,727 +3,001 0.98% 4,814,972
2009-04-27 2009-04-23 50.936 63,726 -2,638 0.94% 3,245,945
2009-04-24 2009-04-22 50.936 66,364 -990 0.97% 3,380,314
2009-04-22 2009-04-20 53.361 67,354 -923 0.99% 3,594,110
2009-04-21 2009-04-17 52.149 68,277 +330 1.00% 3,560,559
2009-04-20 2009-04-16 53.361 67,947 -231 1.00% 3,625,753
2009-04-17 2009-04-15 55.787 68,178 -891 1.00% 3,803,447
2009-04-16 2009-04-14 55.787 69,069 +7,388 1.01% 3,853,153
2009-04-15 2009-04-09 50.330 61,681 -132 0.91% 3,104,379
2009-04-14 2009-04-08 49.117 61,813 -1,649 0.91% 3,036,058
2009-04-09 2009-04-07 51.542 63,462 +1,649 0.93% 3,270,980
2009-04-08 2009-04-06 49.723 61,813 -1,913 0.91% 3,073,540
2009-04-07 2009-04-03 50.330 63,726 +1,353 0.94% 3,207,303
2009-04-06 2009-04-02 49.723 62,373 -5,970 0.92% 3,101,385
2009-04-03 2009-04-01 48.510 68,343 +4,123 1.00% 3,315,349
2009-04-02 2009-03-31 46.691 64,220 +1,649 0.94% 2,998,515
2009-04-01 2009-03-30 46.085 62,571 +2,177 0.92% 2,883,580
2009-03-31 2009-03-27 49.117 60,394 +1,847 0.89% 2,966,361
2009-03-30 2009-03-26 46.085 58,547 -66 0.86% 2,698,134
2009-03-27 2009-03-25 45.479 58,613 +626 0.86% 2,665,634
2009-03-26 2009-03-24 46.085 57,987 -33 0.85% 2,672,326
2009-03-25 2009-03-23 48.510 58,020 -494 0.85% 2,814,576
2009-03-24 2009-03-20 46.085 58,514 +100 0.86% 2,696,613
2009-03-23 2009-03-19 47.904 58,414 +594 0.86% 2,798,268
2009-03-19 2009-03-17 46.691 57,820 +725 0.85% 2,699,691
2009-03-12 2009-03-10 43.659 57,095 +33 0.84% 2,492,733
2009-03-09 2009-03-05 46.691 57,062 -164 0.84% 2,664,299
2009-03-06 2009-03-04 46.691 57,226 +164 0.84% 2,671,956
2009-03-05 2009-03-03 46.085 57,062 +330 0.84% 2,629,698
2009-03-02 2009-02-26 50.330 56,732 +198 0.83% 2,855,298
2009-02-26 2009-02-24 50.936 56,534 +165 0.83% 2,879,614
2009-02-20 2009-02-18 54.574 56,369 +330 0.83% 3,076,296
2009-02-18 2009-02-16 57.606 56,039 -330 0.82% 3,228,191
2009-02-17 2009-02-13 55.787 56,369 -165 0.83% 3,144,658
2009-02-12 2009-02-10 53.968 56,534 -989 0.83% 3,051,019
2009-02-11 2009-02-09 54.574 57,523 -231 0.84% 3,139,274
2009-02-10 2009-02-06 48.510 57,754 -330 0.85% 2,801,672
2009-02-09 2009-02-05 47.298 58,084 -99 0.85% 2,747,238
2009-02-04 2009-02-02 44.872 58,183 -165 0.85% 2,610,797
2009-02-02 2009-01-29 43.659 58,348 -330 0.86% 2,547,439
2009-01-22 2009-01-20 44.872 58,678 +165 0.86% 2,633,009
2009-01-20 2009-01-16 47.904 58,513 +165 0.86% 2,803,010
2009-01-19 2009-01-15 47.904 58,348 -66 0.86% 2,795,106
2009-01-16 2009-01-14 50.330 58,414 -396 0.86% 2,939,952
2009-01-15 2009-01-13 47.904 58,810 +231 0.86% 2,817,238
2009-01-14 2009-01-12 50.936 58,579 +165 0.86% 2,983,778
2009-01-13 2009-01-09 55.181 58,414 -1,517 0.86% 3,223,321
2009-01-12 2009-01-08 56.393 59,931 -825 0.88% 3,379,712
2009-01-09 2009-01-07 60.638 60,756 +231 0.89% 3,684,126
2009-01-08 2009-01-06 60.032 60,525 -1,484 0.89% 3,633,417
2009-01-07 2009-01-05 59.425 62,009 +4,783 0.91% 3,684,903
2009-01-06 2009-01-02 50.330 57,226 +164 0.84% 2,880,161
2008-12-30 2008-12-24 44.872 57,062 -66 0.84% 2,560,495
2008-12-29 2008-12-22 49.723 57,128 +1,485 0.84% 2,840,587
2008-12-23 2008-12-19 50.330 55,643 +494 0.82% 2,800,489
2008-12-17 2008-12-15 53.968 55,149 +330 0.81% 2,976,274
2008-12-15 2008-12-11 52.149 54,819 -626 0.80% 2,858,741
2008-12-12 2008-12-10 49.117 55,445 +362 0.81% 2,723,282
2008-12-11 2008-12-09 44.266 55,083 -132 0.81% 2,438,292
2008-12-08 2008-12-04 42.447 55,215 -164 0.81% 2,343,691
2008-12-05 2008-12-03 43.659 55,379 -594 0.81% 2,417,814
2008-12-04 2008-12-02 40.627 55,973 -330 0.82% 2,274,043
2008-12-03 2008-12-01 43.053 56,303 -1,483 0.83% 2,424,014
2008-12-02 2008-11-28 35.776 57,786 +1,979 0.85% 2,067,378
2008-11-27 2008-11-25 32.745 55,807 -494 0.82% 1,827,375
2008-11-20 2008-11-18 38.202 56,301 +131 0.83% 2,150,809
2008-11-18 2008-11-14 40.627 56,170 -1,187 0.82% 2,282,046
2008-11-17 2008-11-13 40.021 57,357 +99 0.84% 2,295,491
2008-11-14 2008-11-12 41.840 57,258 +495 0.84% 2,395,689
2008-11-13 2008-11-11 42.447 56,763 -330 0.83% 2,409,398
2008-11-12 2008-11-10 45.479 57,093 +297 0.84% 2,596,506
2008-11-10 2008-11-06 43.659 56,796 -66 0.83% 2,479,679
2008-11-07 2008-11-05 46.691 56,862 +1,055 0.83% 2,654,961
2008-11-06 2008-11-04 45.479 55,807 -494 0.82% 2,538,021
2008-11-05 2008-11-03 31.532 56,301 -1,650 0.83% 1,775,271
2008-11-03 2008-10-30 28.500 57,951 -329 0.85% 1,651,597
2008-10-31 2008-10-29 25.468 58,280 +824 0.86% 1,484,274
2008-10-28 2008-10-24 24.255 57,456 -66 0.84% 1,393,608
2008-10-27 2008-10-23 27.287 57,522 -132 0.84% 1,569,610
2008-10-23 2008-10-21 34.564 57,654 +165 0.85% 1,992,735
2008-10-22 2008-10-20 36.383 57,489 -33 0.84% 2,091,613
2008-10-20 2008-10-16 38.202 57,522 -363 0.84% 2,197,454
2008-10-17 2008-10-15 39.415 57,885 -33 0.85% 2,281,522
2008-10-16 2008-10-14 38.202 57,918 -494 0.85% 2,212,582
2008-10-15 2008-10-13 42.447 58,412 +66 0.86% 2,479,393
2008-10-13 2008-10-09 48.510 58,346 -165 0.86% 2,830,390
2008-10-09 2008-10-06 50.330 58,511 -396 0.86% 2,944,834
2008-10-06 2008-10-02 51.542 58,907 -462 0.86% 3,036,205
2008-09-29 2008-09-25 52.755 59,369 +330 0.87% 3,132,018
2008-09-26 2008-09-24 56.393 59,039 +99 0.87% 3,329,409
2008-09-25 2008-09-23 56.393 58,940 -330 0.87% 3,323,826
2008-09-24 2008-09-22 57.606 59,270 +1,715 0.87% 3,414,316
2008-09-23 2008-09-19 52.755 57,555 +99 0.84% 3,036,320
2008-09-22 2008-09-18 52.755 57,456 +165 0.84% 3,031,097
2008-09-19 2008-09-17 60.032 57,291 +330 0.84% 3,439,275
2008-09-17 2008-09-12 70.947 56,961 -66 0.84% 4,041,185
2008-09-16 2008-09-11 67.915 57,027 -1,352 0.84% 3,872,967
2008-09-12 2008-09-10 72.766 58,379 -165 0.86% 4,247,987
2008-09-09 2008-09-05 77.010 58,544 -1,122 0.86% 4,508,493
2008-09-08 2008-09-04 80.042 59,666 -33 0.88% 4,775,800
2008-09-05 2008-09-03 81.861 59,699 -1 0.88% 4,887,042
2008-09-02 2008-08-29 87.319 59,700 -33 0.88% 5,212,932
2008-09-01 2008-08-28 84.893 59,733 +165 0.88% 5,070,930
2008-08-29 2008-08-27 93.383 59,568 -462 0.87% 5,562,615
2008-08-25 2008-08-20 85.500 60,030 +330 0.88% 5,132,544
2008-08-19 2008-08-15 86.712 59,700 +33 0.88% 5,176,731
2008-08-15 2008-08-13 89.138 59,667 -660 0.88% 5,318,593
2008-08-14 2008-08-12 78.829 60,327 -824 0.89% 4,755,545
2008-08-11 2008-08-07 108.542 61,151 -66 0.90% 6,637,459
2008-08-08 2008-08-05 114.606 61,217 -495 0.90% 7,015,831
2008-08-05 2008-08-01 121.276 61,712 -66 0.91% 7,484,191
2008-08-04 2008-07-31 123.095 61,778 -66 0.91% 7,604,578
2008-08-01 2008-07-30 123.095 61,844 -330 0.91% 7,612,702
2008-07-31 2008-07-29 126.734 62,174 -1,088 0.91% 7,879,530
2008-07-30 2008-07-28 127.340 63,262 -1,155 0.93% 8,055,777
2008-07-25 2008-07-23 127.340 64,417 -1,913 0.95% 8,202,855
2008-07-24 2008-07-22 130.372 66,330 +264 0.97% 8,647,562
2008-07-23 2008-07-21 129.765 66,066 -494 0.97% 8,573,083
2008-07-22 2008-07-18 124.308 66,560 -132 0.98% 8,273,941
2008-07-21 2008-07-17 130.372 66,692 -660 0.98% 8,694,757
2008-07-18 2008-07-16 135.223 67,352 +297 0.99% 9,107,530
2008-07-16 2008-07-14 140.074 67,055 -99 0.98% 9,392,655
2008-07-15 2008-07-11 148.563 67,154 +165 0.99% 9,976,615
2008-07-11 2008-07-09 142.499 66,989 -693 0.98% 9,545,894
2008-07-10 2008-07-08 139.468 67,682 -1,649 0.99% 9,439,441
2008-07-08 2008-07-04 141.893 69,331 -132 1.02% 9,837,587
2008-07-04 2008-07-02 148.563 69,463 +462 1.02% 10,319,648
2008-07-03 2008-06-30 154.627 69,001 -858 1.01% 10,669,420
2008-06-30 2008-06-26 160.691 69,859 -132 1.03% 11,225,701
2008-06-26 2008-06-24 154.627 69,991 -824 1.03% 10,822,501
2008-06-25 2008-06-23 163.723 70,815 -1,583 1.04% 11,594,026
2008-06-24 2008-06-20 163.723 72,398 -990 1.06% 11,853,199
2008-06-23 2008-06-19 163.723 73,388 +231 1.08% 12,015,285
2008-06-20 2008-06-18 169.787 73,157 -264 1.07% 12,421,074
2008-06-19 2008-06-17 166.755 73,421 +627 1.08% 12,243,293
2008-06-18 2008-06-16 166.755 72,794 -495 1.07% 12,138,738
2008-06-17 2008-06-13 165.239 73,289 -396 1.08% 12,110,179
2008-06-16 2008-06-12 174.252 73,685 +389 1.08% 12,839,737
2008-06-13 2008-06-11 180.260 73,296 -765 1.07% 13,212,366
2008-06-12 2008-06-10 177.256 74,061 -932 1.08% 13,127,760
2008-06-11 2008-06-06 186.269 74,993 +4,660 1.09% 13,968,877
2008-06-10 2008-06-05 180.260 70,333 +5,492 1.02% 12,678,254
2008-06-06 2008-06-04 174.252 64,841 -100 0.94% 11,298,655
2008-06-05 2008-06-03 174.252 64,941 +832 0.94% 11,316,080
2008-06-03 2008-05-30 180.260 64,109 +666 0.93% 11,556,313
2008-06-02 2008-05-29 183.265 63,443 -266 0.92% 11,626,864
2008-05-28 2008-05-26 171.247 63,709 -67 0.93% 10,909,999
2008-05-27 2008-05-23 177.256 63,776 -7,755 0.93% 11,304,682
2008-05-26 2008-05-22 180.260 71,531 -100 1.04% 12,894,206
2008-05-23 2008-05-21 183.265 71,631 -67 1.04% 13,127,436
2008-05-22 2008-05-20 183.265 71,698 -1,662 1.04% 13,139,715
2008-05-21 2008-05-19 189.273 73,360 +233 1.07% 13,885,097
2008-05-20 2008-05-16 192.278 73,127 +799 1.06% 14,060,695
2008-05-19 2008-05-15 189.273 72,328 -333 1.05% 13,689,767
2008-05-16 2008-05-14 192.278 72,661 -1,597 1.06% 13,971,094
2008-05-14 2008-05-09 192.278 74,258 +1,198 1.08% 14,278,161
2008-05-13 2008-05-08 192.278 73,060 -333 1.06% 14,047,813
2008-05-09 2008-05-07 192.278 73,393 -366 1.07% 14,111,841
2008-05-08 2008-05-06 201.291 73,759 -866 1.07% 14,847,006
2008-05-07 2008-05-05 210.304 74,625 +1,299 1.09% 15,693,920
2008-05-06 2008-05-02 195.282 73,326 -999 1.07% 14,319,255
2008-05-05 2008-04-30 192.278 74,325 -133 1.08% 14,291,044
2008-05-02 2008-04-29 192.278 74,458 -266 1.08% 14,316,617
2008-04-30 2008-04-28 204.295 74,724 +332 1.09% 15,265,748
2008-04-29 2008-04-25 171.247 74,392 -1,431 1.08% 12,739,435
2008-04-28 2008-04-24 177.256 75,823 +167 1.10% 13,440,086
2008-04-25 2008-04-23 186.269 75,656 +1,165 1.10% 14,092,373
2008-04-24 2008-04-22 174.252 74,491 +332 1.08% 12,980,184
2008-04-23 2008-04-21 171.247 74,159 -832 1.08% 12,699,534
2008-04-22 2008-04-18 168.243 74,991 -499 1.09% 12,616,713
2008-04-21 2008-04-17 168.243 75,490 -67 1.10% 12,700,667
2008-04-18 2008-04-16 168.243 75,557 -166 1.10% 12,711,939
2008-04-17 2008-04-15 174.252 75,723 -999 1.10% 13,194,862
2008-04-16 2008-04-14 168.243 76,722 +34 1.12% 12,907,942
2008-04-15 2008-04-11 174.252 76,688 +1,764 1.12% 13,363,015
2008-04-14 2008-04-10 177.256 74,924 +1,997 1.09% 13,280,732
2008-04-11 2008-04-09 177.256 72,927 -100 1.06% 12,926,752
2008-04-10 2008-04-08 180.260 73,027 +333 1.06% 13,163,876
2008-04-09 2008-04-07 183.265 72,694 -100 1.06% 13,322,246
2008-04-08 2008-04-03 186.269 72,794 +167 1.06% 13,559,271
2008-04-07 2008-04-02 180.260 72,627 -67 1.06% 13,091,771
2008-04-03 2008-04-01 177.256 72,694 -100 1.06% 12,885,451
2008-04-02 2008-03-31 177.256 72,794 +266 1.06% 12,903,177
2008-04-01 2008-03-28 183.265 72,528 -199 1.06% 13,291,824
2008-03-31 2008-03-27 171.247 72,727 -34 1.06% 12,454,308
2008-03-28 2008-03-26 177.256 72,761 -665 1.06% 12,897,328
2008-03-27 2008-03-25 168.243 73,426 -67 1.07% 12,353,413
2008-03-26 2008-03-20 156.226 73,493 -133 1.07% 11,481,493
2008-03-25 2008-03-19 162.234 73,626 +233 1.07% 11,944,666
2008-03-20 2008-03-18 162.234 73,393 +599 1.07% 11,906,866
2008-03-19 2008-03-17 165.239 72,794 -433 1.06% 12,028,385
2008-03-18 2008-03-14 180.260 73,227 +400 1.07% 13,199,928
2008-03-17 2008-03-13 180.260 72,827 +1,065 1.06% 13,127,824
2008-03-14 2008-03-12 204.295 71,762 +666 1.04% 14,660,626
2008-03-13 2008-03-11 204.295 71,096 -966 1.04% 14,524,565
2008-03-12 2008-03-10 195.282 72,062 +999 1.05% 14,072,418
2008-03-11 2008-03-07 216.312 71,063 +133 1.03% 15,371,813
2008-03-10 2008-03-06 243.352 70,930 -166 1.03% 17,260,924
2008-03-07 2008-03-05 249.360 71,096 +233 1.04% 17,728,513
2008-03-06 2008-03-04 255.369 70,863 +249 1.03% 18,096,206
2008-03-05 2008-03-03 246.356 70,614 -266 1.03% 17,396,173
2008-03-04 2008-02-29 249.360 70,880 -233 1.03% 17,674,652
2008-03-03 2008-02-28 249.360 71,113 -166 1.04% 17,732,753
2008-02-29 2008-02-27 234.339 71,279 -167 1.04% 16,703,415
2008-02-28 2008-02-26 240.347 71,446 +167 1.04% 17,171,845
2008-02-27 2008-02-25 246.356 71,279 +3,561 1.04% 17,560,000
2008-02-25 2008-02-21 210.304 67,718 -732 0.98% 14,241,352
2008-02-22 2008-02-20 219.317 68,450 -932 0.99% 15,012,236
2008-02-21 2008-02-19 228.330 69,382 +2,729 1.01% 15,841,980
2008-02-20 2008-02-18 213.308 66,653 -5,159 0.97% 14,217,627
2008-02-19 2008-02-15 210.304 71,812 -100 1.04% 15,102,336
2008-02-18 2008-02-14 207.299 71,912 -2,563 1.04% 14,907,318
2008-02-15 2008-02-13 192.278 74,475 +533 1.08% 14,319,886
2008-02-14 2008-02-12 192.278 73,942 +3,595 1.07% 14,217,402
2008-02-13 2008-02-11 183.265 70,347 +1,730 1.02% 12,892,124
2008-02-12 2008-02-06 186.269 68,617 -1,165 1.00% 12,781,225
2008-02-11 2008-02-04 204.295 69,782 -332 1.01% 14,256,121
2008-02-05 2008-02-01 180.260 70,114 +332 1.02% 12,638,777
2008-02-04 2008-01-31 180.260 69,782 +134 1.01% 12,578,931
2008-01-31 2008-01-29 189.273 69,648 +332 1.01% 13,182,515
2008-01-30 2008-01-28 180.260 69,316 -33 1.01% 12,494,929
2008-01-29 2008-01-25 186.269 69,349 +2,730 1.01% 12,917,574
2008-01-28 2008-01-24 180.260 66,619 +499 0.97% 12,008,767
2008-01-25 2008-01-23 189.273 66,120 -33 0.96% 12,514,758
2008-01-24 2008-01-22 177.256 66,153 -998 0.96% 11,726,020
2008-01-23 2008-01-21 207.299 67,151 -233 0.98% 13,920,365
2008-01-22 2008-01-18 222.321 67,384 +66 0.98% 14,980,888
2008-01-21 2008-01-17 189.273 67,318 +34 0.98% 12,741,508
2008-01-18 2008-01-16 189.273 67,284 -300 0.98% 12,735,072
2008-01-17 2008-01-15 213.308 67,584 +1,864 0.98% 14,416,217
2008-01-16 2008-01-14 234.339 65,720 -100 0.95% 15,400,727
2008-01-15 2008-01-11 237.343 65,820 -699 0.96% 15,621,906
2008-01-14 2008-01-10 243.352 66,519 -100 0.97% 16,187,500
2008-01-11 2008-01-09 243.352 66,619 +932 0.97% 16,211,836
2008-01-10 2008-01-08 243.352 65,687 -166 0.95% 15,985,032
2008-01-08 2008-01-04 246.356 65,853 -100 0.96% 16,223,273
2008-01-07 2008-01-03 243.352 65,953 +333 0.96% 16,049,763
2008-01-04 2008-01-02 249.360 65,620 +33 0.95% 16,363,017
2008-01-03 2007-12-31 252.365 65,587 +2,064 0.95% 16,551,834
2008-01-02 2007-12-27 255.369 63,523 +199 0.92% 16,221,798
2007-12-28 2007-12-24 261.378 63,324 -33 0.92% 16,551,473
2007-12-27 2007-12-20 252.365 63,357 -100 0.92% 15,989,061
2007-12-21 2007-12-19 246.356 63,457 -233 0.92% 15,633,004
2007-12-20 2007-12-18 246.356 63,690 +400 0.93% 15,690,405
2007-12-19 2007-12-17 249.360 63,290 +499 0.92% 15,782,008
2007-12-18 2007-12-14 264.382 62,791 -333 0.91% 16,600,804
2007-12-17 2007-12-13 273.395 63,124 -499 0.92% 17,257,781
2007-12-14 2007-12-12 279.404 63,623 +166 0.92% 17,776,496
2007-12-13 2007-12-11 288.417 63,457 +899 0.92% 18,302,054
2007-12-12 2007-12-10 291.421 62,558 -166 0.91% 18,230,713
2007-12-11 2007-12-07 300.434 62,724 -333 0.91% 18,844,421
2007-12-10 2007-12-06 300.434 63,057 -733 0.92% 18,944,466
2007-12-07 2007-12-05 306.443 63,790 +100 0.93% 19,547,978
2007-12-06 2007-12-04 312.451 63,690 -499 0.93% 19,900,026
2007-12-05 2007-12-03 306.443 64,189 +932 0.93% 19,670,248
2007-12-04 2007-11-30 312.451 63,257 +366 0.92% 19,764,735
2007-12-03 2007-11-29 318.460 62,891 -66 0.91% 20,028,269
2007-11-30 2007-11-28 324.469 62,957 +399 0.91% 20,427,576
2007-11-29 2007-11-27 282.408 62,558 -266 0.91% 17,666,876
2007-11-28 2007-11-26 276.399 62,824 -633 0.91% 17,364,508
2007-11-27 2007-11-23 264.382 63,457 +699 0.92% 16,776,883
2007-11-26 2007-11-22 276.399 62,758 -199 0.91% 17,346,265
2007-11-23 2007-11-21 282.408 62,957 +1,897 0.91% 17,779,557
2007-11-22 2007-11-20 294.425 61,060 -167 0.89% 17,977,609
2007-11-21 2007-11-19 294.425 61,227 -66 0.89% 18,026,778
2007-11-20 2007-11-16 297.430 61,293 -67 0.89% 18,230,355
2007-11-19 2007-11-15 306.443 61,360 +167 0.89% 18,803,322
2007-11-16 2007-11-14 300.434 61,193 -1,298 0.89% 18,384,457
2007-11-15 2007-11-13 294.425 62,491 -499 0.91% 18,398,932
2007-11-14 2007-11-12 297.430 62,990 +1,032 0.92% 18,735,093
2007-11-13 2007-11-09 318.460 61,958 -1,664 0.90% 19,731,146
2007-11-12 2007-11-08 318.460 63,622 +1,864 0.92% 20,261,064
2007-11-08 2007-11-06 330.477 61,758 -400 0.90% 20,409,622
2007-11-07 2007-11-05 324.469 62,158 +67 0.90% 20,168,326
2007-11-06 2007-11-02 336.486 62,091 +2,429 0.90% 20,892,756
2007-11-02 2007-10-31 336.486 59,662 +267 0.87% 20,075,432
2007-11-01 2007-10-30 348.503 59,395 +266 0.86% 20,699,361
2007-10-31 2007-10-29 360.521 59,129 +2,397 0.86% 21,317,233
2007-10-30 2007-10-26 354.512 56,732 -13,015 0.82% 20,112,181
2007-10-29 2007-10-25 366.529 69,747 +13,381 1.01% 25,564,331
2007-10-26 2007-10-24 354.512 56,366 -566 0.82% 19,982,429
2007-10-25 2007-10-23 372.538 56,932 -400 0.83% 21,209,342
2007-10-24 2007-10-22 297.430 57,332 -7,855 0.83% 17,052,237
2007-10-23 2007-10-18 312.451 65,187 +8,288 0.95% 20,367,766
2007-10-22 2007-10-17 324.469 56,899 -799 0.83% 18,461,945
2007-10-18 2007-10-16 336.486 57,698 +267 0.84% 19,414,573
2007-10-17 2007-10-15 348.503 57,431 -167 0.83% 20,014,900
2007-10-16 2007-10-12 366.529 57,598 +1,598 0.84% 21,111,364
2007-10-15 2007-10-11 378.547 56,000 -67 0.81% 21,198,622
2007-10-12 2007-10-10 377.045 56,067 +733 0.81% 21,139,763
2007-10-11 2007-10-09 394.999 55,334 -1,223 0.80% 21,856,884
2007-10-10 2007-10-08 377.045 56,557 -736 0.82% 21,324,514
2007-10-09 2007-10-05 383.029 57,293 +969 0.83% 21,944,909
2007-10-08 2007-10-04 371.060 56,324 +468 0.82% 20,899,573
2007-10-05 2007-10-03 383.029 55,856 -167 0.81% 21,394,495
2007-10-04 2007-10-02 406.969 56,023 +1,237 0.81% 22,799,615
2007-10-03 2007-09-28 400.984 54,786 -435 0.79% 21,968,309
2007-10-02 2007-09-27 383.029 55,221 -902 0.80% 21,151,271
2007-09-28 2007-09-25 377.045 56,123 -67 0.81% 21,160,877
2007-09-27 2007-09-24 377.045 56,190 +401 0.81% 21,186,139
2007-09-25 2007-09-21 389.014 55,789 -1,905 0.81% 21,702,720
2007-09-24 2007-09-20 418.939 57,694 -100 0.84% 24,170,238
2007-09-21 2007-09-19 424.923 57,794 +1,738 0.84% 24,558,019
2007-09-20 2007-09-18 436.893 56,056 -201 0.81% 24,490,475
2007-09-19 2007-09-17 412.954 56,257 +234 0.81% 23,231,535
2007-09-18 2007-09-14 412.954 56,023 -75 0.81% 23,134,903
2007-09-17 2007-09-13 412.954 56,098 -2,740 0.81% 23,165,875
2007-09-14 2007-09-12 418.939 58,838 -34 0.85% 24,649,504
2007-09-13 2007-09-11 418.939 58,872 -200 0.85% 24,663,748
2007-09-12 2007-09-10 424.923 59,072 -2,072 0.85% 25,101,072
2007-09-11 2007-09-07 424.923 61,144 -33 0.88% 25,981,513
2007-09-10 2007-09-06 418.939 61,177 -736 0.89% 25,629,401
2007-09-07 2007-09-05 406.969 61,913 -969 0.90% 25,196,661
2007-09-06 2007-09-04 412.954 62,882 +334 0.91% 25,967,353
2007-09-05 2007-09-03 430.908 62,548 +335 0.91% 26,952,445
2007-09-04 2007-08-31 389.014 62,213 -903 0.90% 24,201,748
2007-09-03 2007-08-30 383.029 63,116 -935 0.91% 24,175,289
2007-08-31 2007-08-29 383.029 64,051 -2,640 0.93% 24,533,422
2007-08-30 2007-08-28 406.969 66,691 +835 0.96% 27,141,158
2007-08-29 2007-08-27 442.878 65,856 +1,671 0.95% 29,166,163
2007-08-28 2007-08-24 412.954 64,185 +3,709 0.92% 26,505,431
2007-08-27 2007-08-23 412.954 60,476 -601 0.87% 24,973,786
2007-08-24 2007-08-22 359.090 61,077 -669 0.88% 21,932,149
2007-08-23 2007-08-21 347.120 61,746 -133 0.89% 21,433,301
2007-08-22 2007-08-20 359.090 61,879 -2,306 0.89% 22,220,139
2007-08-21 2007-08-17 335.151 64,185 +1,270 0.92% 21,511,654
2007-08-20 2007-08-16 359.090 62,915 -201 0.90% 22,592,157
2007-08-17 2007-08-15 383.029 63,116 +2,373 0.91% 24,175,289
2007-08-16 2007-08-14 400.984 60,743 +4,077 0.87% 24,356,971
2007-08-15 2007-08-13 377.045 56,666 -3,743 0.81% 21,365,612
2007-08-14 2007-08-10 365.075 60,409 +4,779 0.87% 22,053,815
2007-08-13 2007-08-09 394.999 55,630 -3,442 0.80% 21,973,803
2007-08-10 2007-08-08 383.029 59,072 +768 0.85% 22,626,318
2007-08-09 2007-08-07 359.090 58,304 -1,704 0.84% 20,936,392
2007-08-08 2007-08-06 400.984 60,008 -133 0.86% 24,062,248
2007-08-07 2007-08-03 424.923 60,141 +839 0.86% 25,555,315
2007-08-06 2007-08-02 442.878 59,302 +1,069 0.85% 26,263,542
2007-08-03 2007-08-01 472.802 58,233 +268 0.84% 27,532,680
2007-08-02 2007-07-31 508.711 57,965 -568 0.83% 29,487,435
2007-08-01 2007-07-30 496.741 58,533 +33 0.84% 29,075,763
2007-07-31 2007-07-27 490.757 58,500 +635 0.84% 28,709,257
2007-07-30 2007-07-26 520.681 57,865 +535 0.83% 30,129,189
2007-07-27 2007-07-25 532.650 57,330 +534 0.82% 30,536,846
2007-07-26 2007-07-24 532.650 56,796 +1,137 0.82% 30,252,411
2007-07-25 2007-07-23 550.605 55,659 -697 0.80% 30,646,118
2007-07-24 2007-07-20 550.605 56,356 -2,406 0.81% 31,029,889
2007-07-23 2007-07-19 514.696 58,762 +1,237 0.85% 30,244,559
2007-07-20 2007-07-18 526.666 57,525 +969 0.83% 30,296,436
2007-07-19 2007-07-17 496.741 56,556 +802 0.81% 28,093,705
2007-07-18 2007-07-16 490.757 55,754 -1,872 0.80% 27,361,640
2007-07-17 2007-07-13 502.726 57,626 -1,904 0.83% 28,970,100
2007-07-16 2007-07-12 460.832 59,530 +300 0.86% 27,433,350
2007-07-13 2007-07-11 466.817 59,230 -869 0.85% 27,649,582
2007-07-12 2007-07-10 478.787 60,099 -668 0.86% 28,774,612
2007-07-11 2007-07-09 502.726 60,767 -4,545 0.87% 30,549,163
2007-07-10 2007-07-06 418.939 65,312 +1,604 0.94% 27,361,712
2007-07-09 2007-07-05 430.908 63,708 +1,370 0.92% 27,452,298
2007-07-06 2007-07-04 448.863 62,338 -100 0.90% 27,981,202
2007-07-05 2007-07-03 442.878 62,438 -2,139 0.90% 27,652,407
2007-07-04 2007-06-29 454.848 64,577 -634 0.93% 29,372,688
2007-07-03 2007-06-28 472.802 65,211 -1,738 0.94% 30,831,893
2007-06-29 2007-06-27 478.787 66,949 +534 1.12% 32,054,302
2007-06-28 2007-06-26 490.757 66,415 +2,741 1.11% 32,593,595
2007-06-27 2007-06-25 496.741 63,674 -986 1.06% 31,629,510
2007-06-26 2007-06-22 496.741 64,660 1.08% 32,119,297

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top