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: CITIC SECURITIES BROKERAGE (HK) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 18.140 92,000 +0 0.04% 1,668,880
2025-10-13 2025-10-09 18.320 92,000 +0 0.04% 1,685,440
2025-10-10 2025-10-08 18.000 92,000 +0 0.04% 1,656,000
2025-10-09 2025-10-06 18.050 92,000 +0 0.04% 1,660,600
2025-10-08 2025-10-03 18.000 92,000 +0 0.04% 1,656,000
2025-10-06 2025-10-02 18.160 92,000 +0 0.04% 1,670,720
2025-10-03 2025-09-30 18.210 92,000 +0 0.04% 1,675,320
2025-10-02 2025-09-29 18.130 92,000 +0 0.04% 1,667,960
2025-09-30 2025-09-26 17.970 92,000 +0 0.04% 1,653,240
2025-09-29 2025-09-25 18.140 92,000 +0 0.04% 1,668,880
2025-09-26 2025-09-24 18.160 92,000 +0 0.04% 1,670,720
2025-09-25 2025-09-23 18.110 92,000 +0 0.04% 1,666,120
2025-09-24 2025-09-22 18.370 92,000 +0 0.04% 1,690,040
2025-09-23 2025-09-19 18.340 92,000 +0 0.04% 1,687,280
2025-09-22 2025-09-18 18.420 92,000 +0 0.04% 1,694,640
2025-09-19 2025-09-17 18.590 92,000 +0 0.04% 1,710,280
2025-09-18 2025-09-16 18.600 92,000 +0 0.04% 1,711,200
2025-09-17 2025-09-15 18.550 92,000 +0 0.04% 1,706,600
2025-09-16 2025-09-12 18.590 92,000 +0 0.04% 1,710,280
2025-09-15 2025-09-11 18.510 92,000 +0 0.04% 1,702,920
2025-09-12 2025-09-10 18.590 92,000 +0 0.04% 1,710,280
2025-09-11 2025-09-09 18.630 92,000 +0 0.04% 1,713,960
2025-09-10 2025-09-08 18.660 92,000 -4,000 0.04% 1,716,720
2025-09-04 2025-09-02 18.420 96,000 +2,000 0.04% 1,768,320
2025-08-29 2025-08-27 18.921 94,000 +2,240 0.04% 1,778,563
2025-08-08 2025-08-06 18.347 91,760 +7,809 0.04% 1,683,540
2025-07-14 2025-07-10 18.337 83,951 -1,952 0.04% 1,539,407
2025-07-07 2025-07-03 18.071 85,903 -3,905 0.04% 1,552,321
2025-06-30 2025-06-26 17.825 89,808 -1,952 0.04% 1,600,806
2025-06-23 2025-06-19 17.354 91,760 +3,905 0.04% 1,592,360
2025-06-16 2025-06-12 19.063 87,855 +2,117 0.04% 1,674,755
2025-06-05 2025-06-03 18.601 85,738 -3,811 0.04% 1,594,799
2025-06-04 2025-06-02 18.202 89,549 +1,906 0.04% 1,629,967
2025-06-02 2025-05-29 18.412 87,643 -1,906 0.04% 1,613,674
2025-05-23 2025-05-21 18.433 89,549 +13,337 0.04% 1,650,647
2025-05-22 2025-05-20 18.307 76,212 -9,526 0.04% 1,395,207
2025-05-09 2025-05-07 17.950 85,738 -3,811 0.04% 1,538,999
2025-04-09 2025-04-07 16.711 89,549 +7,622 0.04% 1,496,486
2025-04-03 2025-04-01 18.328 81,927 -1,906 0.04% 1,501,551
2025-04-01 2025-03-28 18.139 83,833 +1,906 0.04% 1,520,644
2025-03-27 2025-03-25 18.160 81,927 +1,905 0.04% 1,487,792
2025-03-26 2025-03-24 18.265 80,022 +1,905 0.04% 1,461,597
2025-03-25 2025-03-21 18.433 78,117 +1,905 0.04% 1,439,922
2025-03-19 2025-03-17 18.748 76,212 +3,811 0.04% 1,428,808
2025-03-18 2025-03-14 19.105 72,401 -1,905 0.03% 1,383,200
2025-03-14 2025-03-12 19.525 74,306 -1,906 0.04% 1,450,794
2025-03-13 2025-03-11 19.525 76,212 -5,715 0.04% 1,488,008
2025-03-04 2025-02-28 18.664 81,927 +1,905 0.04% 1,529,071
2025-02-28 2025-02-26 18.937 80,022 +1,905 0.04% 1,515,357
2025-02-11 2025-02-07 18.580 78,117 +3,811 0.04% 1,451,402
2025-01-16 2025-01-14 18.538 74,306 -3,811 0.04% 1,377,474
2025-01-10 2025-01-08 18.160 78,117 +3,811 0.04% 1,418,602
2025-01-08 2025-01-06 18.601 74,306 +1,905 0.04% 1,382,154
2025-01-06 2025-01-02 18.685 72,401 +1,905 0.03% 1,352,800
2024-12-17 2024-12-13 19.126 70,496 +1,906 0.03% 1,348,285
2024-12-11 2024-12-09 19.231 68,590 +7,621 0.03% 1,319,032
2024-12-03 2024-11-29 19.000 60,969 -28,580 0.03% 1,158,395
2024-11-26 2024-11-22 18.580 89,549 -24,768 0.04% 1,663,807
2024-11-25 2024-11-21 18.958 114,317 -1,906 0.05% 2,167,193
2024-11-22 2024-11-20 19.000 116,223 -1,905 0.06% 2,208,206
2024-11-18 2024-11-14 19.063 118,128 +24,769 0.06% 2,251,841
2024-11-15 2024-11-13 19.672 93,359 +17,147 0.04% 1,836,516
2024-11-14 2024-11-12 19.860 76,212 -11,431 0.04% 1,513,608
2024-11-13 2024-11-11 19.756 87,643 +11,431 0.04% 1,731,433
2024-11-12 2024-11-08 19.923 76,212 -15,242 0.04% 1,518,408
2024-11-11 2024-11-07 20.049 91,454 -1,905 0.04% 1,833,602
2024-11-08 2024-11-06 19.630 93,359 -5,716 0.04% 1,832,596
2024-11-07 2024-11-05 19.651 99,075 -5,716 0.05% 1,946,879
2024-11-05 2024-11-01 19.252 104,791 +1,905 0.05% 2,017,401
2024-11-04 2024-10-31 19.189 102,886 +26,674 0.05% 1,974,247
2024-11-01 2024-10-30 19.189 76,212 +17,148 0.04% 1,462,408
2024-10-30 2024-10-28 19.798 59,064 +3,811 0.03% 1,169,320
2024-10-15 2024-10-10 21.532 55,253 +6,832 0.03% 1,189,705
2024-10-10 2024-10-08 22.445 48,421 +22,348 0.02% 1,086,799
2024-10-09 2024-10-07 25.022 26,073 -1,862 0.01% 652,403
2024-10-08 2024-10-04 23.035 27,935 +5,587 0.01% 643,495
2024-08-28 2024-08-26 20.662 22,348 -1,863 0.01% 461,756
2024-06-13 2024-06-11 24.718 24,211 +912 0.01% 598,444
2024-06-11 2024-06-06 25.611 23,299 +1,792 0.01% 596,701
2024-05-20 2024-05-16 26.057 21,507 -1,792 0.01% 560,407
2024-05-14 2024-05-10 25.443 23,299 +1,792 0.01% 592,801
2024-03-11 2024-03-07 23.100 21,507 -1,792 0.01% 496,806
2024-03-01 2024-02-28 22.430 23,299 -1,792 0.01% 522,601
2024-02-27 2024-02-23 23.211 25,091 -1,792 0.01% 582,396
2024-02-22 2024-02-20 22.430 26,883 -1,793 0.01% 602,991
2024-01-25 2024-01-23 21.738 28,676 +1,793 0.01% 623,368
2023-12-06 2023-12-04 24.104 26,883 +1,792 0.01% 647,990
2023-11-06 2023-11-02 23.044 25,091 +1,792 0.01% 578,196
2023-10-24 2023-10-19 22.988 23,299 -3,584 0.01% 535,601
2023-08-11 2023-08-09 25.108 26,883 +3,584 0.01% 674,990
2023-08-10 2023-08-08 24.774 23,299 +5,377 0.01% 577,201
2023-06-28 2023-06-26 25.499 17,922 -17,923 0.01% 456,993
2023-06-20 2023-06-16 26.838 35,845 +17,923 0.02% 962,013
2023-06-19 2023-06-15 27.006 17,922 -1,792 0.01% 483,993
2023-06-14 2023-06-12 29.120 19,714 -1,096 0.01% 574,071
2023-06-02 2023-05-31 30.273 20,810 +1,734 0.01% 629,986
2023-05-12 2023-05-10 30.850 19,076 -24,279 0.01% 588,492
2023-05-02 2023-04-27 30.908 43,355 +1,734 0.02% 1,339,997
2023-04-27 2023-04-25 29.408 41,621 -8,671 0.02% 1,224,003
2023-04-18 2023-04-14 29.870 50,292 -5,203 0.03% 1,502,202
2023-04-17 2023-04-13 30.331 55,495 -1,734 0.03% 1,683,214
2023-04-11 2023-04-04 28.428 57,229 +19,077 0.03% 1,626,908
2023-04-04 2023-03-31 27.909 38,152 +19,076 0.02% 1,064,786
2023-02-09 2023-02-07 26.237 19,076 -6,937 0.01% 500,494
2023-01-18 2023-01-16 26.813 26,013 -1,734 0.01% 697,498
2023-01-17 2023-01-13 26.640 27,747 -1,734 0.01% 739,193
2023-01-10 2023-01-06 25.891 29,481 +1,734 0.02% 763,288
2023-01-06 2023-01-04 26.583 27,747 +3,468 0.01% 737,593
2022-12-21 2022-12-19 26.179 24,279 -1,734 0.01% 635,604
2022-12-14 2022-12-12 29.524 26,013 +1,734 0.01% 767,998
2022-12-12 2022-12-08 27.678 24,279 -1,734 0.01% 672,004
2022-06-30 2022-06-28 26.467 26,013 -1,734 0.01% 688,498
2022-06-15 2022-06-13 25.199 27,747 -1,734 0.01% 699,193
2022-06-10 2022-06-08 28.694 29,481 +2,109 0.02% 845,918
2022-06-09 2022-06-07 28.569 27,372 +1,610 0.02% 782,003
2022-04-25 2022-04-21 23.700 25,762 -4,830 0.01% 610,565
2022-04-11 2022-04-07 24.619 30,592 -6,441 0.02% 753,157
2022-04-08 2022-04-06 25.464 37,033 +4,831 0.02% 943,011
2022-04-07 2022-04-04 25.837 32,202 +1,610 0.02% 831,994
2022-04-06 2022-04-01 25.526 30,592 -6,441 0.02% 780,897
2022-04-01 2022-03-30 26.085 37,033 +11,271 0.02% 966,011
2022-03-31 2022-03-29 25.899 25,762 -1,610 0.01% 667,205
2022-01-26 2022-01-24 27.017 27,372 -4,830 0.02% 739,503
2022-01-10 2022-01-06 28.259 32,202 -3,220 0.02% 909,993
2022-01-06 2022-01-04 28.445 35,422 -4,831 0.02% 1,007,587
2022-01-05 2022-01-03 29.563 40,253 +4,831 0.02% 1,190,006
2021-12-23 2021-12-21 24.247 35,422 -6,441 0.02% 858,869
2021-12-09 2021-12-07 23.501 41,863 +3,220 0.02% 983,842
2021-12-06 2021-12-02 23.477 38,643 +1,610 0.02% 907,207
2021-12-01 2021-11-29 23.725 37,033 -4,830 0.02% 878,610
2021-11-29 2021-11-25 23.750 41,863 +6,441 0.02% 994,242
2021-11-24 2021-11-22 23.675 35,422 -1,611 0.02% 838,629
2021-11-03 2021-11-01 24.048 37,033 +1,611 0.02% 890,570
2021-10-29 2021-10-27 24.172 35,422 -1,611 0.02% 856,229
2021-10-28 2021-10-26 24.843 37,033 +3,221 0.02% 920,010
2021-09-21 2021-09-17 24.694 33,812 +1,610 0.02% 834,951
2021-09-02 2021-08-31 24.669 32,202 -3,220 0.02% 794,394
2021-09-01 2021-08-30 24.694 35,422 +1,610 0.02% 874,708
2021-08-10 2021-08-06 26.271 33,812 +1,610 0.02% 888,291
2021-08-02 2021-07-29 26.520 32,202 +3,220 0.02% 853,994
2021-07-22 2021-07-20 28.756 28,982 +3,220 0.02% 833,399
2021-07-14 2021-07-12 28.507 25,762 -1,610 0.01% 734,406
2021-07-09 2021-07-07 30.495 27,372 -1,610 0.02% 834,703
2021-07-08 2021-07-06 29.253 28,982 -12,881 0.02% 847,799
2021-07-06 2021-07-02 30.060 41,863 +3,220 0.02% 1,258,402
2021-07-05 2021-06-30 30.495 38,643 +1,610 0.02% 1,178,409
2021-06-30 2021-06-28 28.507 37,033 -3,220 0.02% 1,055,712
2021-06-29 2021-06-25 27.638 40,253 -3,220 0.02% 1,112,505
2021-06-25 2021-06-23 27.327 43,473 +4,830 0.02% 1,187,999
2021-06-23 2021-06-21 26.582 38,643 +3,221 0.02% 1,027,208
2021-06-21 2021-06-17 27.985 35,422 +4,191 0.02% 991,295
2021-06-16 2021-06-11 28.498 31,231 +4,685 0.02% 890,009
2021-06-09 2021-06-07 28.946 26,546 -1,562 0.02% 768,398
2021-06-07 2021-06-03 29.778 28,108 +1,562 0.02% 837,011
2021-06-03 2021-06-01 29.202 26,546 -4,685 0.02% 775,198
2021-06-01 2021-05-28 28.946 31,231 +4,685 0.02% 904,009
2021-05-31 2021-05-27 29.458 26,546 +7,808 0.02% 781,998
2021-05-28 2021-05-26 29.458 18,738 +1,561 0.01% 551,988
2021-05-20 2021-05-17 27.857 17,177 -71,830 0.01% 478,503
2021-05-17 2021-05-13 27.281 89,007 +71,830 0.05% 2,428,188
2021-04-30 2021-04-28 25.616 17,177 -1,561 0.01% 440,003
2021-04-29 2021-04-27 24.309 18,738 +1,561 0.01% 455,510
2021-04-22 2021-04-20 24.566 17,177 -1,561 0.01% 421,963
2021-04-20 2021-04-16 24.258 18,738 +1,561 0.01% 454,550
2021-03-18 2021-03-16 26.128 17,177 -1,561 0.01% 448,803
2021-02-26 2021-02-24 26.320 18,738 -3,123 0.01% 493,189
2021-02-10 2021-02-08 25.437 21,861 -7,808 0.01% 556,068
2021-02-09 2021-02-05 24.847 29,669 +7,808 0.02% 737,196
2021-02-05 2021-02-03 25.411 21,861 +1,561 0.01% 555,508
2021-02-04 2021-02-02 25.936 20,300 -3,123 0.01% 526,501
2021-02-01 2021-01-28 25.283 23,423 +3,123 0.01% 592,200
2021-01-27 2021-01-25 27.153 20,300 +1,562 0.01% 551,201
2021-01-22 2021-01-20 27.665 18,738 -1,562 0.01% 518,389
2021-01-21 2021-01-19 26.448 20,300 -3,123 0.01% 536,901
2021-01-18 2021-01-14 25.206 23,423 -4,685 0.01% 590,400
2021-01-14 2021-01-12 25.360 28,108 -7,807 0.02% 712,810
2021-01-13 2021-01-11 25.027 35,915 +3,123 0.02% 898,833
2021-01-12 2021-01-08 25.411 32,792 -1,562 0.02% 833,274
2021-01-08 2021-01-06 25.680 34,354 -7,807 0.02% 882,206
2021-01-06 2021-01-04 24.104 42,161 +4,684 0.02% 1,016,270
2020-12-21 2020-12-17 24.719 37,477 -7,807 0.02% 926,404
2020-11-20 2020-11-18 25.180 45,284 +1,561 0.03% 1,140,268
2020-11-13 2020-11-11 25.180 43,723 -1,561 0.03% 1,100,961
2020-10-21 2020-10-19 25.872 45,284 -12,493 0.03% 1,171,587
2020-10-20 2020-10-16 27.857 57,777 +20,300 0.03% 1,609,506
2020-09-29 2020-09-25 24.617 37,477 -3,123 0.02% 922,564
2020-08-28 2020-08-26 26.256 40,600 -7,808 0.02% 1,066,003
2020-08-24 2020-08-20 28.241 48,408 +7,808 0.03% 1,367,112
2020-08-12 2020-08-10 29.586 40,600 -1,561 0.02% 1,201,203
2020-08-10 2020-08-06 30.035 42,161 -3,123 0.02% 1,266,287
2020-07-22 2020-07-20 29.714 45,284 -7,808 0.03% 1,345,585
2020-07-17 2020-07-15 30.483 53,092 -7,808 0.03% 1,618,395
2020-07-15 2020-07-13 31.257 60,900 +1,633 0.04% 1,903,549
2020-07-14 2020-07-10 30.402 59,267 +3,040 0.04% 1,801,806
2020-07-13 2020-07-09 31.060 56,227 +7,598 0.03% 1,746,385
2020-07-08 2020-07-06 30.467 48,629 -1,520 0.03% 1,481,595
2020-07-07 2020-07-03 28.164 50,149 -4,559 0.03% 1,412,405
2020-07-06 2020-07-02 27.506 54,708 -3,039 0.03% 1,504,805
2020-06-30 2020-06-26 25.874 57,747 +1,520 0.03% 1,494,156
2020-06-29 2020-06-24 26.651 56,227 +1,519 0.03% 1,498,487
2020-06-15 2020-06-11 27.375 54,708 -1,519 0.03% 1,497,605
2020-06-12 2020-06-10 28.625 56,227 +1,519 0.03% 1,609,486
2020-06-05 2020-06-03 26.295 54,708 +1,520 0.03% 1,438,565
2020-05-26 2020-05-22 24.663 53,188 +1,519 0.03% 1,311,796
2020-05-22 2020-05-20 26.085 51,669 -7,598 0.03% 1,347,773
2020-05-21 2020-05-19 26.519 59,267 -39,511 0.04% 1,571,705
2020-05-19 2020-05-15 25.848 98,778 +16,716 0.06% 2,553,200
2020-05-11 2020-05-07 27.440 82,062 +7,599 0.05% 2,251,807
2020-05-07 2020-05-05 27.638 74,463 -25,835 0.04% 2,057,988
2020-05-06 2020-05-04 25.269 100,298 +7,599 0.06% 2,534,408
2020-05-04 2020-04-28 26.387 92,699 -13,677 0.06% 2,446,090
2020-04-28 2020-04-24 25.427 106,376 +13,677 0.06% 2,704,792
2020-04-23 2020-04-21 26.058 92,699 +7,598 0.06% 2,415,590
2020-04-16 2020-04-14 26.585 85,101 +30,393 0.05% 2,262,398
2020-04-07 2020-04-03 26.914 54,708 -1,519 0.03% 1,472,405
2020-04-03 2020-04-01 26.216 56,227 +1,519 0.03% 1,474,067
2020-04-02 2020-03-31 27.506 54,708 -36,472 0.03% 1,504,805
2020-03-31 2020-03-27 26.980 91,180 +36,472 0.05% 2,460,008
2020-03-20 2020-03-18 24.663 54,708 -1,519 0.03% 1,349,284
2020-03-17 2020-03-13 26.848 56,227 -1,520 0.03% 1,509,587
2020-02-27 2020-02-25 32.902 57,747 +1,520 0.03% 1,899,995
2020-02-24 2020-02-20 34.547 56,227 -1,520 0.03% 1,942,483
2020-02-19 2020-02-17 33.823 57,747 +1,520 0.03% 1,953,195
2020-02-17 2020-02-13 33.428 56,227 -13,677 0.03% 1,879,584
2020-02-10 2020-02-06 35.797 69,904 +1,519 0.04% 2,502,384
2020-02-07 2020-02-05 34.218 68,385 +7,599 0.04% 2,340,008
2020-02-05 2020-02-03 32.047 60,786 -1,520 0.04% 1,947,985
2020-02-04 2020-01-31 33.165 62,306 +7,598 0.04% 2,066,396
2020-02-03 2020-01-30 32.507 54,708 -9,118 0.03% 1,778,406
2020-01-31 2020-01-29 36.719 63,826 +1,520 0.04% 2,343,608
2020-01-29 2020-01-22 37.574 62,306 +1,520 0.04% 2,341,095
2020-01-23 2020-01-21 36.587 60,786 +13,676 0.04% 2,223,983
2020-01-20 2020-01-16 34.416 47,110 +7,599 0.03% 1,621,317
2020-01-10 2020-01-08 33.428 39,511 -1,520 0.02% 1,320,793
2020-01-07 2020-01-03 35.271 41,031 -1,520 0.02% 1,447,205
2019-12-20 2019-12-18 32.573 42,551 -1,519 0.03% 1,386,015
2019-12-13 2019-12-11 31.586 44,070 -68,385 0.03% 1,391,994
2019-12-09 2019-12-05 29.743 112,455 +3,039 0.07% 3,344,801
2019-11-19 2019-11-15 32.047 109,416 +4,559 0.07% 3,506,411
2019-11-01 2019-10-30 33.165 104,857 +3,040 0.06% 3,477,611
2019-10-30 2019-10-28 35.600 101,817 +1,519 0.06% 3,624,688
2019-10-16 2019-10-14 35.863 100,298 -4,559 0.06% 3,597,012
2019-10-15 2019-10-11 35.337 104,857 +1,520 0.06% 3,705,312
2019-10-04 2019-10-02 32.968 103,337 +1,520 0.06% 3,406,800
2019-09-30 2019-09-26 34.218 101,817 +3,039 0.06% 3,483,988
2019-09-25 2019-09-23 35.929 98,778 +3,039 0.06% 3,548,999
2019-09-23 2019-09-19 37.377 95,739 +1,520 0.06% 3,578,411
2019-09-13 2019-09-11 38.166 94,219 +1,520 0.06% 3,595,999
2019-08-29 2019-08-27 40.930 92,699 -1,520 0.06% 3,794,185
2019-08-26 2019-08-22 43.102 94,219 +1,520 0.06% 4,060,999
2019-08-20 2019-08-16 40.141 92,699 -1,520 0.06% 3,720,985
2019-07-26 2019-07-24 43.365 94,219 -1,520 0.06% 4,085,799
2019-07-25 2019-07-23 43.365 95,739 +1,520 0.06% 4,151,713
2019-07-24 2019-07-22 43.167 94,219 -1,520 0.06% 4,067,199
2019-07-18 2019-07-16 46.853 95,739 -1,519 0.06% 4,485,614
2019-07-15 2019-07-11 47.297 97,258 +1,320 0.06% 4,600,030
2019-07-05 2019-07-03 47.898 95,938 +1,499 0.06% 4,595,198
2019-07-04 2019-07-02 47.898 94,439 +1,499 0.06% 4,523,399
2019-07-03 2019-06-28 47.030 92,940 -1,499 0.06% 4,371,001
2019-06-04 2019-05-31 43.695 94,439 -1,499 0.06% 4,126,499
2019-05-21 2019-05-17 46.964 95,938 -7,495 0.06% 4,505,598
2019-05-20 2019-05-16 48.765 103,433 +8,994 0.06% 5,043,890
2019-05-17 2019-05-15 49.032 94,439 -7,495 0.06% 4,630,499
2019-05-15 2019-05-10 50.900 101,934 +5,996 0.06% 5,188,391
2019-05-08 2019-05-06 52.567 95,938 -4,497 0.06% 5,043,197
2019-05-07 2019-05-03 54.769 100,435 +2,998 0.06% 5,500,692
2019-05-03 2019-04-30 54.235 97,437 +2,998 0.06% 5,284,496
2019-05-02 2019-04-29 54.302 94,439 -2,998 0.06% 5,128,199
2019-04-10 2019-04-08 48.832 97,437 +1,499 0.06% 4,757,996
2019-04-02 2019-03-29 46.163 95,938 -7,495 0.06% 4,428,798
2019-03-22 2019-03-20 44.829 103,433 -1,499 0.06% 4,636,791
2019-03-20 2019-03-18 47.164 104,932 +8,994 0.06% 4,948,989
2019-03-19 2019-03-15 44.162 95,938 -2,998 0.06% 4,236,798
2019-03-08 2019-03-06 45.029 98,936 +1,499 0.06% 4,454,995
2019-03-07 2019-03-05 44.028 97,437 -4,497 0.06% 4,289,996
2019-03-06 2019-03-04 42.294 101,934 -7,495 0.06% 4,311,193
2019-03-04 2019-02-28 40.626 109,429 +1,499 0.07% 4,445,686
2019-03-01 2019-02-27 41.227 107,930 -1,499 0.07% 4,449,587
2019-02-28 2019-02-26 41.694 109,429 +10,493 0.07% 4,562,486
2019-02-27 2019-02-25 42.161 98,936 -5,996 0.06% 4,171,195
2019-02-25 2019-02-21 42.161 104,932 +1,499 0.06% 4,423,990
2019-02-22 2019-02-20 42.361 103,433 -4,497 0.06% 4,381,491
2019-02-20 2019-02-18 41.026 107,930 -2,998 0.07% 4,427,987
2019-02-19 2019-02-15 40.159 110,928 +5,996 0.07% 4,454,785
2019-02-15 2019-02-13 41.360 104,932 +1,499 0.06% 4,339,990
2019-02-14 2019-02-12 40.960 103,433 +1,499 0.06% 4,236,591
2019-02-11 2019-02-04 40.893 101,934 +1,499 0.06% 4,168,393
2019-02-08 2019-01-31 40.226 100,435 +1,499 0.06% 4,040,094
2019-01-31 2019-01-29 42.628 98,936 -1,499 0.06% 4,217,395
2019-01-30 2019-01-28 41.560 100,435 -1,499 0.06% 4,174,094
2019-01-28 2019-01-24 42.628 101,934 +2,998 0.06% 4,345,192
2019-01-25 2019-01-23 41.960 98,936 -2,998 0.06% 4,151,395
2019-01-22 2019-01-18 41.093 101,934 -1,499 0.06% 4,188,793
2019-01-18 2019-01-16 40.626 103,433 -1,499 0.06% 4,202,092
2019-01-17 2019-01-15 38.758 104,932 -4,497 0.06% 4,066,991
2019-01-14 2019-01-10 37.424 109,429 +4,497 0.07% 4,095,287
2019-01-07 2019-01-03 34.822 104,932 -13,492 0.06% 3,653,992
2018-12-18 2018-12-14 40.026 118,424 +1,500 0.07% 4,740,019
2018-12-14 2018-12-12 40.893 116,924 -1,500 0.07% 4,781,380
2018-12-11 2018-12-07 40.893 118,424 +1,500 0.07% 4,842,719
2018-12-05 2018-12-03 45.096 116,924 -2,999 0.07% 5,272,778
2018-12-04 2018-11-30 42.161 119,923 -1,499 0.07% 5,056,019
2018-11-27 2018-11-23 41.160 121,422 +1,499 0.07% 4,997,717
2018-11-26 2018-11-22 42.161 119,923 +1,499 0.07% 5,056,019
2018-11-23 2018-11-21 41.627 118,424 +1,500 0.07% 4,929,620
2018-11-15 2018-11-13 43.695 116,924 +4,497 0.07% 5,108,978
2018-11-09 2018-11-07 41.427 112,427 +1,499 0.07% 4,657,483
2018-11-08 2018-11-06 40.560 110,928 +1,499 0.07% 4,499,185
2018-11-07 2018-11-05 38.758 109,429 -1,499 0.07% 4,241,287
2018-11-06 2018-11-02 40.026 110,928 -1,499 0.07% 4,439,985
2018-11-05 2018-11-01 39.225 112,427 -1,499 0.07% 4,409,984
2018-11-02 2018-10-31 38.091 113,926 +1,499 0.07% 4,339,584
2018-11-01 2018-10-30 36.357 112,427 -16,490 0.07% 4,087,485
2018-10-31 2018-10-29 31.287 128,917 +1,499 0.08% 4,033,408
2018-10-23 2018-10-19 32.354 127,418 -7,495 0.08% 4,122,509
2018-10-22 2018-10-18 31.821 134,913 +8,994 0.08% 4,293,004
2018-10-15 2018-10-11 32.554 125,919 -1,499 0.08% 4,099,210
2018-10-12 2018-10-10 33.488 127,418 +2,998 0.08% 4,267,009
2018-10-09 2018-10-05 34.289 124,420 +2,998 0.08% 4,266,212
2018-10-03 2018-09-28 37.224 121,422 -1,499 0.07% 4,519,815
2018-10-02 2018-09-27 36.424 122,921 +1,499 0.07% 4,477,214
2018-09-28 2018-09-26 37.091 121,422 -4,497 0.07% 4,503,615
2018-09-21 2018-09-19 35.156 125,919 +1,499 0.08% 4,426,811
2018-09-20 2018-09-18 34.822 124,420 +2,998 0.08% 4,332,612
2018-09-18 2018-09-14 35.289 121,422 -1,499 0.07% 4,284,914
2018-09-14 2018-09-12 33.822 122,921 +1,499 0.07% 4,157,413
2018-09-13 2018-09-11 35.823 121,422 +1,499 0.07% 4,349,715
2018-09-07 2018-09-05 38.158 119,923 +7,496 0.07% 4,576,017
2018-09-06 2018-09-04 39.492 112,427 -7,496 0.07% 4,439,984
2018-09-03 2018-08-30 39.626 119,923 -2,998 0.07% 4,752,017
2018-08-31 2018-08-29 39.892 122,921 -16,489 0.07% 4,903,615
2018-08-30 2018-08-28 39.359 139,410 +7,495 0.08% 5,487,001
2018-08-29 2018-08-27 40.626 131,915 -8,994 0.08% 5,359,207
2018-08-28 2018-08-24 38.692 140,909 +4,497 0.09% 5,452,000
2018-08-27 2018-08-23 39.826 136,412 -1,499 0.08% 5,432,703
2018-08-24 2018-08-22 41.093 137,911 +7,495 0.08% 5,667,202
2018-08-21 2018-08-17 38.358 130,416 -1,499 0.08% 5,002,508
2018-08-17 2018-08-15 38.692 131,915 -2,998 0.08% 5,104,007
2018-08-16 2018-08-14 42.027 134,913 +7,495 0.08% 5,670,005
2018-08-15 2018-08-13 44.162 127,418 -112,427 0.08% 5,627,012
2018-08-09 2018-08-07 43.361 239,845 -82,447 0.15% 10,399,995
2018-08-08 2018-08-06 41.160 322,292 +1,499 0.20% 13,265,505
2018-08-07 2018-08-03 43.094 320,793 +7,495 0.19% 13,824,406
2018-08-06 2018-08-02 45.029 313,298 -104,932 0.19% 14,107,514
2018-08-03 2018-08-01 45.629 418,230 -2,998 0.25% 19,083,603
2018-08-01 2018-07-30 47.097 421,228 -148,404 0.26% 19,838,600
2018-07-30 2018-07-26 47.831 569,632 -14,990 0.35% 27,245,992
2018-07-27 2018-07-25 48.565 584,622 +16,489 0.35% 28,391,977
2018-07-20 2018-07-18 48.898 568,133 -4,497 0.34% 27,780,694
2018-07-19 2018-07-17 47.631 572,630 -1,499 0.35% 27,274,789
2018-07-18 2018-07-16 49.966 574,129 -59,962 0.35% 28,686,687
2018-07-16 2018-07-12 48.031 634,091 +5,997 0.38% 30,456,022
2018-07-12 2018-07-10 47.609 628,094 -65,429 0.38% 29,902,617
2018-07-11 2018-07-09 48.488 693,523 -75,415 0.43% 33,627,294
2018-07-10 2018-07-06 43.686 768,938 +2,957 0.47% 33,591,991
2018-07-04 2018-06-29 46.797 765,981 -7,393 0.47% 35,845,611
2018-06-28 2018-06-26 46.053 773,374 +7,393 0.48% 35,616,282
2018-06-27 2018-06-25 46.729 765,981 -2,957 0.47% 35,793,811
2018-06-26 2018-06-22 47.879 768,938 -5,915 0.47% 36,815,990
2018-06-25 2018-06-21 46.729 774,853 +2,957 0.48% 36,208,394
2018-06-22 2018-06-20 49.299 771,896 -76,893 0.47% 38,053,816
2018-06-21 2018-06-19 48.555 848,789 +7,393 0.52% 41,213,176
2018-06-19 2018-06-14 55.183 841,396 -2,957 0.52% 46,430,408
2018-06-15 2018-06-13 56.806 844,353 +1,478 0.52% 47,963,982
2018-06-14 2018-06-12 57.347 842,875 +474,672 0.52% 48,336,024
2018-06-12 2018-06-08 53.627 368,203 -7,394 0.23% 19,745,694
2018-06-08 2018-06-06 52.004 375,597 -1,478 0.23% 19,532,613
2018-06-07 2018-06-05 53.627 377,075 +1,478 0.23% 20,221,475
2018-06-06 2018-06-04 52.613 375,597 +2,958 0.23% 19,761,213
2018-06-05 2018-06-01 52.545 372,639 +44,362 0.23% 19,580,385
2018-06-01 2018-05-30 50.719 328,277 -14,788 0.20% 16,649,976
2018-05-31 2018-05-29 49.434 343,065 -16,266 0.21% 16,959,213
2018-05-30 2018-05-28 51.396 359,331 -48,798 0.22% 18,468,013
2018-05-29 2018-05-25 51.328 408,129 -2,957 0.25% 20,948,413
2018-05-28 2018-05-24 50.990 411,086 -2,958 0.25% 20,961,190
2018-05-25 2018-05-23 50.314 414,044 +1,479 0.25% 20,832,017
2018-05-24 2018-05-21 49.029 412,565 -4,436 0.25% 20,227,504
2018-05-23 2018-05-18 50.314 417,001 -8,872 0.26% 20,980,795
2018-05-21 2018-05-17 48.217 425,873 +36,968 0.26% 20,534,377
2018-05-18 2018-05-16 49.570 388,905 +32,532 0.24% 19,277,886
2018-05-17 2018-05-15 50.652 356,373 -8,873 0.22% 18,050,885
2018-05-15 2018-05-11 44.024 365,246 -60,627 0.22% 16,079,715
2018-05-10 2018-05-08 44.768 425,873 +14,787 0.26% 19,065,579
2018-05-09 2018-05-07 45.985 411,086 +14,787 0.25% 18,903,991
2018-05-07 2018-05-03 42.604 396,299 -1,479 0.24% 16,884,003
2018-05-04 2018-05-02 42.401 397,778 +5,915 0.24% 16,866,315
2018-05-03 2018-04-30 40.981 391,863 +282,437 0.24% 16,059,010
2018-05-02 2018-04-27 40.305 109,426 -5,915 0.07% 4,410,407
2018-04-30 2018-04-26 35.030 115,341 +7,394 0.07% 4,040,409
2018-04-26 2018-04-24 35.571 107,947 -1,479 0.07% 3,839,797
2018-04-24 2018-04-20 34.760 109,426 -7,393 0.07% 3,803,606
2018-04-23 2018-04-19 34.489 116,819 -11,830 0.07% 4,028,984
2018-04-13 2018-04-11 33.610 128,649 +2,957 0.08% 4,323,891
2018-04-12 2018-04-10 34.557 125,692 -28,096 0.08% 4,343,506
2018-04-11 2018-04-09 34.354 153,788 +10,351 0.09% 5,283,212
2018-04-09 2018-04-04 34.354 143,437 +29,575 0.09% 4,927,615
2018-03-27 2018-03-23 32.122 113,862 -8,872 0.07% 3,657,500
2018-03-23 2018-03-21 33.137 122,734 -14,788 0.08% 4,066,988
2018-03-22 2018-03-20 33.542 137,522 +1,479 0.08% 4,612,812
2018-03-21 2018-03-19 32.934 136,043 +7,394 0.08% 4,480,403
2018-03-20 2018-03-16 32.460 128,649 -14,788 0.08% 4,175,991
2018-03-08 2018-03-06 29.282 143,437 +2,958 0.09% 4,200,113
2018-02-28 2018-02-26 29.620 140,479 -13,309 0.09% 4,160,997
2018-02-27 2018-02-23 28.876 153,788 +19,224 0.09% 4,440,810
2018-02-26 2018-02-22 28.876 134,564 -2,958 0.08% 3,885,695
2018-02-21 2018-02-15 29.079 137,522 -2,957 0.08% 3,999,010
2018-02-20 2018-02-13 28.200 140,479 +5,915 0.09% 3,961,497
2018-02-13 2018-02-09 27.118 134,564 -1,479 0.08% 3,649,095
2018-02-08 2018-02-06 28.200 136,043 -1,479 0.08% 3,836,402
2018-02-02 2018-01-31 30.905 137,522 -4,436 0.08% 4,250,111
2018-02-01 2018-01-30 31.175 141,958 -2,957 0.09% 4,425,605
2018-01-31 2018-01-29 32.122 144,915 -1,479 0.09% 4,654,991
2018-01-30 2018-01-26 32.934 146,394 +7,394 0.09% 4,821,300
2018-01-29 2018-01-25 33.542 139,000 +11,829 0.09% 4,662,388
2018-01-26 2018-01-24 32.528 127,171 -26,617 0.08% 4,136,615
2018-01-25 2018-01-23 32.596 153,788 -2,957 0.09% 5,012,812
2018-01-23 2018-01-19 33.204 156,745 +1,479 0.10% 5,204,597
2018-01-22 2018-01-18 33.137 155,266 +4,436 0.10% 5,144,988
2018-01-19 2018-01-17 32.866 150,830 -10,351 0.09% 4,957,194
2018-01-18 2018-01-16 33.678 161,181 +2,957 0.10% 5,428,191
2018-01-17 2018-01-15 32.798 158,224 -2,957 0.10% 5,189,506
2018-01-15 2018-01-11 32.325 161,181 +5,915 0.10% 5,210,191
2018-01-12 2018-01-10 32.325 155,266 +8,872 0.10% 5,018,988
2018-01-11 2018-01-09 32.122 146,394 -2,957 0.09% 4,702,500
2018-01-05 2018-01-03 32.190 149,351 +14,787 0.09% 4,807,585
2018-01-04 2018-01-02 31.446 134,564 +7,393 0.08% 4,231,494
2018-01-03 2017-12-29 31.175 127,171 +20,703 0.08% 3,964,614
2017-12-29 2017-12-27 30.905 106,468 -2,958 0.07% 3,290,389
2017-12-21 2017-12-19 29.552 109,426 -4,436 0.07% 3,233,805
2017-12-20 2017-12-18 29.485 113,862 -4,436 0.07% 3,357,200
2017-12-18 2017-12-14 30.093 118,298 +4,436 0.07% 3,559,994
2017-12-14 2017-12-12 29.485 113,862 -7,394 0.07% 3,357,200
2017-12-13 2017-12-11 29.485 121,256 +5,915 0.07% 3,575,211
2017-12-12 2017-12-08 29.417 115,341 -1,478 0.07% 3,393,008
2017-12-11 2017-12-07 28.200 116,819 +2,957 0.07% 3,294,287
2017-12-08 2017-12-06 28.809 113,862 +2,957 0.07% 3,280,200
2017-11-27 2017-11-23 31.243 110,905 -4,436 0.07% 3,465,014
2017-11-24 2017-11-22 31.649 115,341 +1,479 0.07% 3,650,408
2017-11-22 2017-11-20 31.108 113,862 +4,436 0.07% 3,542,000
2017-11-21 2017-11-17 31.040 109,426 -7,393 0.07% 3,396,605
2017-11-16 2017-11-14 33.001 116,819 -1,479 0.07% 3,855,185
2017-11-15 2017-11-13 34.489 118,298 -4,436 0.07% 4,079,994
2017-11-10 2017-11-08 35.504 122,734 -1,479 0.08% 4,357,487
2017-11-08 2017-11-06 36.653 124,213 +1,479 0.08% 4,552,796
2017-11-07 2017-11-03 35.504 122,734 -10,351 0.08% 4,357,487
2017-11-06 2017-11-02 35.165 133,085 -2,958 0.08% 4,679,984
2017-11-03 2017-11-01 35.977 136,043 +8,872 0.08% 4,894,403
2017-11-02 2017-10-31 37.059 127,171 +13,309 0.08% 4,712,817
2017-10-30 2017-10-26 32.934 113,862 +4,436 0.07% 3,749,900
2017-10-26 2017-10-24 32.393 109,426 -26,617 0.07% 3,544,606
2017-10-25 2017-10-23 33.272 136,043 -2,957 0.08% 4,526,403
2017-10-24 2017-10-20 31.040 139,000 +2,957 0.09% 4,314,589
2017-10-23 2017-10-19 30.296 136,043 +2,958 0.08% 4,121,603
2017-10-20 2017-10-18 31.108 133,085 +2,957 0.08% 4,139,986
2017-10-19 2017-10-17 29.485 130,128 +28,096 0.08% 3,836,800
2017-10-17 2017-10-13 30.093 102,032 -31,053 0.06% 3,070,494
2017-09-28 2017-09-26 26.807 133,085 +1,478 0.08% 3,567,588
2017-09-13 2017-09-11 27.929 131,607 -1,478 0.08% 3,675,707
2017-09-07 2017-09-05 27.862 133,085 -25,139 0.08% 3,707,987
2017-08-31 2017-08-29 26.428 158,224 +23,660 0.10% 4,181,565
2017-08-29 2017-08-25 27.456 134,564 -11,830 0.08% 3,694,595
2017-08-25 2017-08-22 27.023 146,394 +4,436 0.09% 3,956,040
2017-08-24 2017-08-21 27.186 141,958 +5,915 0.09% 3,859,205
2017-08-22 2017-08-18 25.968 136,043 +4,436 0.08% 3,532,802
2017-08-09 2017-08-07 27.659 131,607 -1,478 0.08% 3,640,107
2017-08-04 2017-08-02 27.321 133,085 +1,478 0.08% 3,635,987
2017-07-31 2017-07-27 27.997 131,607 -7,393 0.08% 3,684,607
2017-07-19 2017-07-17 28.944 139,000 -7,394 0.09% 4,023,189
2017-07-17 2017-07-13 29.079 146,394 -7,394 0.09% 4,257,000
2017-07-13 2017-07-11 28.972 153,788 +2,306 0.09% 4,455,603
2017-07-04 2017-06-30 29.453 151,482 -23,305 0.09% 4,461,592
2017-06-30 2017-06-28 29.590 174,787 -145,656 0.11% 5,171,993
2017-06-29 2017-06-27 30.071 320,443 +1,456 0.20% 9,635,992
2017-06-27 2017-06-23 30.963 318,987 +145,656 0.20% 9,876,909
2017-06-22 2017-06-20 30.345 173,331 -4,369 0.11% 5,259,810
2017-06-07 2017-06-05 30.345 177,700 -7,283 0.11% 5,392,389
2017-05-31 2017-05-26 29.041 184,983 +4,370 0.12% 5,372,096
2017-05-11 2017-05-09 29.590 180,613 +1,456 0.11% 5,344,386
2017-05-10 2017-05-08 29.522 179,157 +7,283 0.11% 5,289,003
2017-05-02 2017-04-27 31.307 171,874 -14,566 0.11% 5,380,797
2017-04-24 2017-04-20 32.954 186,440 -1,456 0.12% 6,144,010
2017-03-29 2017-03-27 32.268 187,896 +1,456 0.12% 6,062,991
2017-03-24 2017-03-22 33.298 186,440 -4,369 0.12% 6,208,010
2017-03-23 2017-03-21 33.710 190,809 -50,980 0.12% 6,432,087
2017-03-20 2017-03-16 32.611 241,789 -29,131 0.15% 7,885,000
2017-03-15 2017-03-13 31.925 270,920 -7,283 0.17% 8,648,993
2017-03-08 2017-03-06 29.384 278,203 -50,980 0.17% 8,174,800
2017-03-07 2017-03-03 29.796 329,183 +7,283 0.21% 9,808,411
2017-03-06 2017-03-02 30.345 321,900 +27,675 0.20% 9,768,206
2017-03-03 2017-03-01 30.689 294,225 -8,740 0.18% 9,029,395
2017-02-24 2017-02-22 28.286 302,965 +36,414 0.19% 8,569,613
2017-02-15 2017-02-13 28.080 266,551 -1,456 0.17% 7,484,713
2017-02-14 2017-02-10 27.462 268,007 -1,457 0.17% 7,359,998
2017-02-13 2017-02-09 26.995 269,464 -80,110 0.17% 7,274,210
2017-02-08 2017-02-06 26.528 349,574 -1,457 0.22% 9,273,588
2017-01-26 2017-01-24 26.226 351,031 +1,457 0.22% 9,206,199
2017-01-23 2017-01-19 26.226 349,574 -7,283 0.22% 9,167,988
2017-01-18 2017-01-16 25.814 356,857 +1,456 0.22% 9,211,993
2017-01-12 2017-01-10 26.583 355,401 +7,283 0.22% 9,447,688
2016-12-01 2016-11-29 25.347 348,118 +11,653 0.22% 8,823,883
2016-11-24 2016-11-22 26.685 336,465 +7,562 0.21% 8,978,604
2016-11-21 2016-11-17 26.405 328,903 -7,150 0.21% 8,684,811
2016-11-14 2016-11-10 26.461 336,053 -7,150 0.21% 8,892,409
2016-11-10 2016-11-08 26.713 343,203 +10,010 0.22% 9,168,008
2016-11-04 2016-11-02 26.685 333,193 +7,150 0.21% 8,891,290
2016-11-03 2016-11-01 27.273 326,043 -1,430 0.21% 8,892,012
2016-11-02 2016-10-31 25.650 327,473 +1,430 0.21% 8,399,731
2016-10-28 2016-10-26 27.049 326,043 -337,482 0.21% 8,819,052
2016-10-27 2016-10-25 27.860 663,525 -1,430 0.42% 18,485,754
2016-10-12 2016-10-07 27.328 664,955 +1,430 0.42% 18,172,193
2016-09-27 2016-09-23 28.182 663,525 +7,150 0.42% 18,699,194
2016-09-26 2016-09-22 28.391 656,375 -10,010 0.42% 18,635,395
2016-09-15 2016-09-13 27.636 666,385 +14,300 0.42% 18,416,313
2016-09-14 2016-09-12 28.531 652,085 -7,150 0.41% 18,604,796
2016-09-13 2016-09-09 29.021 659,235 +31,460 0.42% 19,131,494
2016-09-12 2016-09-08 28.042 627,775 +28,600 0.40% 17,603,902
2016-09-06 2016-09-02 27.944 599,175 +4,290 0.38% 16,743,248
2016-09-01 2016-08-30 27.384 594,885 -2,860 0.38% 16,290,569
2016-08-25 2016-08-23 26.573 597,745 +2,860 0.38% 15,884,008
2016-08-22 2016-08-18 26.713 594,885 +10,010 0.38% 15,891,208
2016-08-17 2016-08-15 28.671 584,875 +14,301 0.37% 16,769,011
2016-08-09 2016-08-05 27.720 570,574 +35,750 0.36% 15,816,346
2016-08-05 2016-08-03 26.937 534,824 +45,760 0.34% 14,406,474
2016-07-29 2016-07-27 27.300 489,064 -1,430 0.31% 13,351,684
2016-07-13 2016-07-11 27.412 490,494 -2,860 0.31% 13,445,604
2016-07-12 2016-07-08 27.468 493,354 -1,430 0.31% 13,551,603
2016-07-08 2016-07-06 26.741 494,784 +1,430 0.31% 13,231,043
2016-06-29 2016-06-27 25.566 493,354 -7,150 0.31% 12,613,203
2016-06-23 2016-06-21 25.203 500,504 +7,150 0.32% 12,614,001
2016-06-22 2016-06-20 25.231 493,354 -1,430 0.31% 12,447,603
2016-06-17 2016-06-15 24.755 494,784 +1,430 0.31% 12,248,403
2016-06-14 2016-06-10 24.839 493,354 +1,430 0.31% 12,254,403
2016-06-10 2016-06-07 25.958 491,924 -1,430 0.31% 12,769,283
2016-06-08 2016-06-06 25.762 493,354 -8,580 0.31% 12,709,803
2016-06-06 2016-06-02 25.175 501,934 -1,430 0.32% 12,636,001
2016-06-01 2016-05-30 24.419 503,364 -4,290 0.32% 12,291,841
2016-05-27 2016-05-25 24.308 507,654 +4,290 0.32% 12,339,800
2016-05-20 2016-05-18 24.391 503,364 -8,580 0.32% 12,277,761
2016-05-16 2016-05-12 24.615 511,944 -7,150 0.33% 12,601,599
2016-05-13 2016-05-11 24.280 519,094 -7,150 0.33% 12,603,358
2016-05-12 2016-05-10 23.496 526,244 +8,580 0.33% 12,364,797
2016-05-06 2016-05-04 23.860 517,664 -2,860 0.33% 12,351,438
2016-04-29 2016-04-27 23.552 520,524 +2,860 0.33% 12,259,518
2016-04-26 2016-04-22 24.280 517,664 +4,290 0.33% 12,568,638
2016-04-21 2016-04-19 24.727 513,374 +4,290 0.33% 12,694,239
2016-04-18 2016-04-14 24.923 509,084 -18,590 0.32% 12,687,840
2016-04-06 2016-04-01 24.727 527,674 -7,150 0.34% 13,047,836
2016-04-05 2016-03-31 24.503 534,824 -25,740 0.34% 13,104,955
2016-04-01 2016-03-30 24.475 560,564 +4,290 0.36% 13,719,990
2016-03-29 2016-03-23 23.916 556,274 -7,150 0.35% 13,303,791
2016-03-24 2016-03-22 24.727 563,424 +5,720 0.36% 13,931,829
2016-03-22 2016-03-18 24.056 557,704 -7,150 0.35% 13,415,991
2016-03-21 2016-03-17 23.860 564,854 -7,151 0.36% 13,477,389
2016-03-11 2016-03-09 23.972 572,005 -4,290 0.36% 13,712,012
2016-03-09 2016-03-07 23.972 576,295 -1,430 0.37% 13,814,851
2016-03-03 2016-03-01 22.825 577,725 +4,290 0.37% 13,186,570
2016-03-01 2016-02-26 22.881 573,435 -2,860 0.36% 13,120,731
2016-02-29 2016-02-25 22.266 576,295 +2,860 0.37% 12,831,530
2016-02-23 2016-02-19 23.468 573,435 +1,430 0.36% 13,457,571
2016-02-16 2016-02-12 21.846 572,005 -10,010 0.36% 12,496,011
2016-02-15 2016-02-11 22.405 582,015 -2,860 0.37% 13,040,289
2016-02-05 2016-02-03 23.245 584,875 +2,860 0.37% 13,595,169
2016-02-02 2016-01-29 23.972 582,015 +4,290 0.37% 13,951,970
2016-02-01 2016-01-28 22.993 577,725 +2,860 0.37% 13,283,530
2016-01-27 2016-01-25 24.084 574,865 +1,430 0.37% 13,844,891
2016-01-26 2016-01-22 24.140 573,435 +2,861 0.36% 13,842,532
2016-01-22 2016-01-20 25.314 570,574 +2,860 0.36% 14,443,787
2016-01-20 2016-01-18 26.154 567,714 -5,721 0.36% 14,847,788
2016-01-19 2016-01-15 26.601 573,435 -1,430 0.36% 15,254,053
2016-01-15 2016-01-13 26.517 574,865 +1,430 0.37% 15,243,852
2016-01-14 2016-01-12 26.517 573,435 -7,150 0.36% 15,205,933
2016-01-13 2016-01-11 26.238 580,585 +2,860 0.37% 15,233,131
2016-01-11 2016-01-07 27.972 577,725 +2,860 0.37% 16,160,013
2016-01-06 2016-01-04 29.580 574,865 -1,430 0.37% 17,004,614
2016-01-05 2015-12-31 30.699 576,295 -1,430 0.37% 17,691,714
2015-12-29 2015-12-24 30.489 577,725 +1,430 0.37% 17,614,414
2015-12-23 2015-12-21 31.119 576,295 -22,880 0.37% 17,933,514
2015-12-16 2015-12-14 28.252 599,175 +7,150 0.38% 16,927,608
2015-12-08 2015-12-04 27.776 592,025 +2,860 0.38% 16,444,089
2015-12-02 2015-11-30 27.356 589,165 -1,430 0.37% 16,117,450
2015-12-01 2015-11-27 27.832 590,595 +2,860 0.38% 16,437,410
2015-11-27 2015-11-25 28.461 587,735 +7,150 0.37% 16,727,711
2015-11-23 2015-11-19 28.671 580,585 +1,430 0.37% 16,646,012
2015-11-18 2015-11-16 28.811 579,155 +21,451 0.37% 16,686,013
2015-11-16 2015-11-12 29.440 557,704 -14,301 0.35% 16,418,988
2015-11-13 2015-11-11 28.951 572,005 -15,730 0.36% 16,560,014
2015-11-12 2015-11-10 28.881 587,735 +17,161 0.37% 16,974,311
2015-11-11 2015-11-09 28.671 570,574 +2,860 0.36% 16,358,986
2015-11-05 2015-11-03 29.650 567,714 -1,430 0.36% 16,832,786
2015-11-03 2015-10-30 30.629 569,144 +7,150 0.36% 17,432,385
2015-10-26 2015-10-22 30.699 561,994 -7,150 0.36% 17,252,687
2015-10-23 2015-10-20 30.349 569,144 -2,861 0.36% 17,273,185
2015-10-19 2015-10-15 30.279 572,005 +2,861 0.36% 17,320,015
2015-10-14 2015-10-12 30.349 569,144 -2,861 0.36% 17,273,185
2015-10-13 2015-10-09 30.140 572,005 +11,441 0.36% 17,240,015
2015-10-09 2015-10-07 30.909 560,564 -1,430 0.36% 17,326,387
2015-10-08 2015-10-06 30.070 561,994 -10,011 0.36% 16,898,987
2015-09-30 2015-09-25 28.321 572,005 -2,860 0.36% 16,200,014
2015-09-25 2015-09-23 27.580 574,865 +2,860 0.37% 15,854,893
2015-09-23 2015-09-21 28.182 572,005 -2,860 0.36% 16,120,014
2015-09-22 2015-09-18 28.461 574,865 -8,580 0.37% 16,361,413
2015-09-18 2015-09-16 27.972 583,445 -8,580 0.37% 16,320,011
2015-09-17 2015-09-15 26.713 592,025 +2,860 0.38% 15,814,809
2015-09-16 2015-09-14 26.769 589,165 +1,430 0.37% 15,771,370
2015-09-15 2015-09-11 27.356 587,735 -21,450 0.37% 16,078,330
2015-09-11 2015-09-09 27.300 609,185 -2,860 0.39% 16,631,045
2015-09-09 2015-09-07 25.426 612,045 -4,290 0.39% 15,562,085
2015-09-04 2015-09-01 25.538 616,335 +4,290 0.39% 15,740,124
2015-09-02 2015-08-31 26.293 612,045 +2,860 0.39% 16,092,805
2015-09-01 2015-08-28 26.993 609,185 -7,150 0.39% 16,443,605
2015-08-31 2015-08-27 26.517 616,335 +2,860 0.39% 16,343,524
2015-08-28 2015-08-26 24.839 613,475 +8,580 0.39% 15,238,084
2015-08-27 2015-08-25 25.566 604,895 +2,860 0.38% 15,464,886
2015-08-26 2015-08-24 25.259 602,035 +8,580 0.38% 15,206,526
2015-08-25 2015-08-21 27.832 593,455 -57,200 0.38% 16,517,009
2015-08-24 2015-08-20 29.300 650,655 +28,600 0.41% 19,064,496
2015-08-21 2015-08-19 30.909 622,055 +10,010 0.40% 19,227,003
2015-08-20 2015-08-18 31.398 612,045 +1,430 0.39% 19,217,206
2015-08-19 2015-08-17 33.496 610,615 -37,180 0.39% 20,453,306
2015-08-14 2015-08-12 29.580 647,795 +7,150 0.41% 19,161,897
2015-08-12 2015-08-10 30.769 640,645 +57,200 0.41% 19,711,999
2015-08-11 2015-08-07 29.650 583,445 +7,150 0.37% 17,299,212
2015-07-31 2015-07-29 30.642 576,295 +9,453 0.37% 17,658,953
2015-07-29 2015-07-27 29.789 566,842 -1,407 0.37% 16,885,693
2015-07-28 2015-07-24 32.349 568,249 +1,407 0.37% 18,382,006
2015-07-27 2015-07-23 32.420 566,842 -21,099 0.37% 18,376,792
2015-07-24 2015-07-22 32.206 587,941 -5,626 0.38% 18,935,413
2015-07-23 2015-07-21 31.780 593,567 +47,823 0.38% 18,863,406
2015-07-21 2015-07-17 34.837 545,744 -4,220 0.35% 19,012,004
2015-07-20 2015-07-16 33.202 549,964 +1,407 0.36% 18,259,714
2015-07-17 2015-07-15 32.633 548,557 +14,066 0.35% 17,901,000
2015-07-16 2015-07-14 33.486 534,491 -2,814 0.35% 17,897,985
2015-07-13 2015-07-09 33.770 537,305 -16,878 0.35% 18,145,015
2015-07-10 2015-07-08 29.007 554,183 +7,033 0.36% 16,075,193
2015-07-09 2015-07-07 32.491 547,150 -4,220 0.35% 17,777,285
2015-07-08 2015-07-06 34.624 551,370 +12,659 0.36% 19,090,396
2015-07-07 2015-07-03 38.107 538,711 +7,033 0.35% 20,528,796
2015-07-06 2015-07-02 39.529 531,678 +2,813 0.34% 21,016,787
2015-07-03 2015-06-30 40.667 528,865 -8,440 0.34% 21,507,191
2015-07-02 2015-06-29 38.392 537,305 +14,066 0.35% 20,628,017
2015-06-30 2015-06-26 40.027 523,239 +16,879 0.34% 20,943,600
2015-06-22 2015-06-18 42.231 506,360 -25,318 0.33% 21,383,987
2015-06-18 2015-06-16 43.297 531,678 -1,407 0.34% 23,020,186
2015-06-17 2015-06-15 43.582 533,085 +1,407 0.34% 23,232,705
2015-06-16 2015-06-12 44.506 531,678 +25,318 0.34% 23,662,785
2015-06-12 2015-06-10 43.084 506,360 -5,627 0.33% 21,815,986
2015-06-11 2015-06-09 42.871 511,987 -1,406 0.33% 21,949,220
2015-06-09 2015-06-05 44.221 513,393 -14,066 0.33% 22,702,996
2015-06-05 2015-06-03 45.075 527,459 +5,627 0.34% 23,775,015
2015-06-04 2015-06-02 45.359 521,832 +29,537 0.34% 23,669,780
2015-06-02 2015-05-29 45.928 492,295 -2,813 0.32% 22,610,011
2015-06-01 2015-05-28 44.364 495,108 -5,626 0.32% 21,964,806
2015-05-28 2015-05-26 46.354 500,734 -1,407 0.32% 23,211,196
2015-05-21 2015-05-19 42.800 502,141 -70,327 0.32% 21,491,415
2015-05-12 2015-05-08 41.520 572,468 -1,407 0.37% 23,768,780
2015-05-08 2015-05-06 41.591 573,875 +7,033 0.37% 23,867,999
2015-05-07 2015-05-05 42.444 566,842 +2,813 0.37% 24,059,090
2015-05-06 2015-05-04 42.373 564,029 +1,406 0.36% 23,899,594
2015-05-05 2015-04-30 42.231 562,623 +8,440 0.36% 23,760,018
2015-05-04 2015-04-29 42.657 554,183 +7,033 0.36% 23,639,990
2015-04-29 2015-04-27 45.359 547,150 +7,032 0.35% 24,818,179
2015-04-24 2015-04-22 46.212 540,118 -2,813 0.35% 24,960,015
2015-04-22 2015-04-20 43.084 542,931 -2,813 0.35% 23,391,609
2015-04-21 2015-04-17 44.506 545,744 -2,813 0.35% 24,288,805
2015-04-20 2015-04-16 45.217 548,557 -1,407 0.35% 24,803,999
2015-04-17 2015-04-15 44.364 549,964 +2,814 0.36% 24,398,419
2015-04-16 2015-04-14 45.928 547,150 +2,813 0.35% 25,129,379
2015-04-15 2015-04-13 47.847 544,337 +1,406 0.35% 26,045,084
2015-04-14 2015-04-10 46.141 542,931 -4,219 0.35% 25,051,410
2015-04-13 2015-04-09 45.501 547,150 -14,066 0.35% 24,895,979
2015-04-10 2015-04-08 41.875 561,216 -19,692 0.36% 23,501,099
2015-04-09 2015-04-02 40.880 580,908 -9,846 0.38% 23,747,508
2015-04-08 2015-04-01 39.031 590,754 -1,406 0.38% 23,058,012
2015-04-02 2015-03-31 37.965 592,160 -8,440 0.38% 22,481,390
2015-04-01 2015-03-30 39.245 600,600 -30,944 0.39% 23,570,416
2015-03-27 2015-03-25 36.614 631,544 +4,220 0.41% 23,123,506
2015-03-26 2015-03-24 35.619 627,324 +2,813 0.41% 22,344,594
2015-03-25 2015-03-23 35.761 624,511 +5,626 0.40% 22,333,198
2015-03-23 2015-03-19 36.685 618,885 -2,813 0.40% 22,704,006
2015-03-20 2015-03-18 36.970 621,698 -4,220 0.40% 22,984,002
2015-03-17 2015-03-13 35.690 625,918 +8,440 0.40% 22,339,014
2015-03-16 2015-03-12 35.690 617,478 -1,407 0.40% 22,037,790
2015-03-13 2015-03-11 36.259 618,885 +5,626 0.40% 22,440,006
2015-03-12 2015-03-10 36.117 613,259 -219,422 0.40% 22,148,814
2015-03-11 2015-03-09 37.112 832,681 -2,814 0.54% 30,902,385
2015-03-09 2015-03-05 37.254 835,495 -8,439 0.54% 31,125,618
2015-03-06 2015-03-04 37.325 843,934 +15,472 0.55% 31,500,005
2015-03-04 2015-03-02 37.041 828,462 +1,407 0.54% 30,686,910
2015-03-03 2015-02-27 36.970 827,055 +1,406 0.53% 30,575,993
2015-02-26 2015-02-24 37.538 825,649 +1,407 0.53% 30,993,614
2015-02-25 2015-02-23 37.823 824,242 -4,220 0.53% 31,175,197
2015-02-24 2015-02-18 37.894 828,462 +2,813 0.54% 31,393,710
2015-02-23 2015-02-16 37.965 825,649 -1,406 0.53% 31,345,814
2015-02-11 2015-02-09 37.752 827,055 -1,407 0.53% 31,222,793
2015-02-10 2015-02-06 37.467 828,462 -1,406 0.54% 31,040,310
2015-02-09 2015-02-05 37.752 829,868 +1,406 0.54% 31,328,989
2015-02-05 2015-02-03 38.747 828,462 +2,813 0.54% 32,100,510
2015-02-02 2015-01-29 39.103 825,649 -7,032 0.53% 32,285,014
2015-01-30 2015-01-28 39.742 832,681 -2,814 0.54% 33,092,784
2015-01-28 2015-01-26 38.392 835,495 +7,033 0.54% 32,076,018
2015-01-26 2015-01-22 38.818 828,462 +12,659 0.54% 32,159,410
2015-01-23 2015-01-21 39.885 815,803 +2,813 0.53% 32,538,011
2015-01-22 2015-01-20 39.814 812,990 -5,626 0.53% 32,368,015
2015-01-21 2015-01-19 40.027 818,616 +23,912 0.53% 32,766,606
2015-01-20 2015-01-16 41.307 794,704 -36,571 0.51% 32,826,484
2015-01-16 2015-01-14 37.894 831,275 +7,033 0.54% 31,500,305
2015-01-15 2015-01-13 39.600 824,242 -84,393 0.53% 32,640,197
2014-12-04 2014-12-02 34.055 908,635 -2,814 0.59% 30,943,384
2014-12-03 2014-12-01 32.846 911,449 -15,472 0.59% 29,937,614
2014-12-02 2014-11-28 33.415 926,921 +2,813 0.60% 30,973,010
2014-12-01 2014-11-27 34.481 924,108 -4,219 0.60% 31,864,514
2014-11-28 2014-11-26 34.837 928,327 +33,757 0.60% 32,339,991
2014-11-27 2014-11-25 35.832 894,570 -36,570 0.58% 32,054,404
2014-11-26 2014-11-24 35.548 931,140 +4,219 0.60% 33,099,987
2014-11-25 2014-11-21 36.259 926,921 -4,219 0.60% 33,609,011
2014-11-20 2014-11-18 36.685 931,140 +21,098 0.60% 34,159,187
2014-11-19 2014-11-17 37.752 910,042 -9,846 0.59% 34,355,699
2014-11-18 2014-11-14 38.605 919,888 -4,220 0.59% 35,512,203
2014-11-17 2014-11-13 36.828 924,108 +2,814 0.60% 34,032,615
2014-11-14 2014-11-12 37.396 921,294 +1,406 0.60% 34,452,982
2014-11-13 2014-11-11 36.472 919,888 +7,033 0.59% 33,550,203
2014-11-12 2014-11-10 36.828 912,855 +11,252 0.59% 33,618,195
2014-11-11 2014-11-07 35.192 901,603 +5,627 0.58% 31,729,511
2014-11-10 2014-11-06 36.472 895,976 +2,813 0.58% 32,678,084
2014-11-07 2014-11-05 36.970 893,163 +7,032 0.58% 33,019,987
2014-11-06 2014-11-04 36.259 886,131 +2,814 0.57% 32,130,016
2014-11-04 2014-10-31 37.681 883,317 -7,033 0.57% 33,283,983
2014-11-03 2014-10-30 38.249 890,350 +23,911 0.58% 34,055,391
2014-10-31 2014-10-29 39.458 866,439 +11,253 0.56% 34,188,009
2014-10-30 2014-10-28 39.600 855,186 -2,813 0.55% 33,865,588
2014-10-28 2014-10-24 39.458 857,999 -16,879 0.55% 33,854,983
2014-10-27 2014-10-23 38.107 874,878 +8,439 0.57% 33,339,196
2014-10-24 2014-10-22 39.316 866,439 -8,439 0.56% 34,064,809
2014-10-23 2014-10-21 39.387 874,878 +14,065 0.57% 34,458,796
2014-10-22 2014-10-20 39.600 860,813 -5,626 0.56% 34,088,418
2014-10-21 2014-10-17 39.174 866,439 +5,626 0.56% 33,941,609
2014-10-20 2014-10-16 39.387 860,813 +1,407 0.56% 33,904,818
2014-10-17 2014-10-15 39.671 859,406 -5,626 0.56% 34,093,801
2014-10-16 2014-10-14 38.107 865,032 +1,406 0.56% 32,963,992
2014-10-14 2014-10-10 39.031 863,626 +2,813 0.56% 33,708,614
2014-10-13 2014-10-09 39.458 860,813 -4,219 0.56% 33,966,018
2014-10-10 2014-10-08 39.956 865,032 -2,813 0.56% 34,562,992
2014-10-09 2014-10-07 39.458 867,845 -1,407 0.56% 34,243,487
2014-10-08 2014-10-06 38.818 869,252 -16,879 0.56% 33,742,805
2014-10-07 2014-10-03 38.107 886,131 +7,033 0.57% 33,768,017
2014-10-03 2014-09-29 37.254 879,098 -12,659 0.57% 32,750,008
2014-09-30 2014-09-26 37.752 891,757 -1,406 0.58% 33,665,408
2014-09-29 2014-09-25 37.467 893,163 -4,220 0.58% 33,464,487
2014-09-26 2014-09-24 37.894 897,383 +1,407 0.58% 34,005,400
2014-09-25 2014-09-23 36.970 895,976 +1,406 0.58% 33,123,983
2014-09-24 2014-09-22 37.467 894,570 -12,659 0.58% 33,517,204
2014-09-23 2014-09-19 36.970 907,229 +12,659 0.59% 33,540,004
2014-09-22 2014-09-18 36.970 894,570 +16,879 0.58% 33,072,004
2014-09-19 2014-09-17 38.392 877,691 -14,066 0.57% 33,695,992
2014-09-18 2014-09-16 37.396 891,757 -2,813 0.58% 33,348,408
2014-09-17 2014-09-15 37.325 894,570 +23,912 0.58% 33,390,004
2014-09-16 2014-09-12 38.960 870,658 +9,845 0.56% 33,921,183
2014-09-15 2014-09-11 39.814 860,813 -5,626 0.56% 34,272,018
2014-09-12 2014-09-10 39.742 866,439 -5,626 0.56% 34,434,409
2014-09-11 2014-09-08 39.885 872,065 +7,033 0.56% 34,782,000
2014-09-10 2014-09-05 40.027 865,032 -5,626 0.56% 34,624,492
2014-09-08 2014-09-04 40.738 870,658 +36,570 0.56% 35,468,682
2014-09-05 2014-09-03 39.529 834,088 +23,911 0.54% 32,970,801
2014-09-03 2014-09-01 37.396 810,177 -22,504 0.52% 30,297,618
2014-09-02 2014-08-29 38.392 832,681 +5,626 0.54% 31,967,984
2014-08-29 2014-08-27 38.463 827,055 -8,440 0.53% 31,810,793
2014-08-28 2014-08-26 39.245 835,495 +2,814 0.54% 32,788,819
2014-08-26 2014-08-22 38.605 832,681 -7,033 0.54% 32,145,584
2014-08-21 2014-08-19 37.681 839,714 +1,406 0.54% 31,640,993
2014-08-20 2014-08-18 39.245 838,308 -7,032 0.54% 32,899,214
2014-08-19 2014-08-15 38.818 845,340 +11,252 0.55% 32,814,584
2014-08-18 2014-08-14 37.752 834,088 +8,439 0.54% 31,488,301
2014-08-15 2014-08-13 37.965 825,649 +18,286 0.53% 31,345,814
2014-08-13 2014-08-11 38.249 807,363 +7,032 0.52% 30,881,185
2014-08-11 2014-08-07 37.823 800,331 +5,627 0.52% 30,270,815
2014-08-08 2014-08-06 37.894 794,704 -1,407 0.51% 30,114,485
2014-08-07 2014-08-05 37.254 796,111 -1,407 0.51% 29,658,402
2014-08-06 2014-08-04 37.752 797,518 +11,253 0.52% 30,107,719
2014-08-05 2014-08-01 38.107 786,265 -139,249 0.51% 29,962,398
2014-08-04 2014-07-31 35.263 925,514 +36,570 0.60% 32,636,795
2014-07-30 2014-07-28 34.268 888,944 +106,899 0.57% 30,462,411
2014-07-28 2014-07-24 34.472 782,045 -1,407 0.51% 26,958,478
2014-07-25 2014-07-23 34.544 783,452 +9,477 0.51% 27,063,361
2014-07-21 2014-07-17 33.824 773,975 -12,506 0.51% 26,178,991
2014-07-18 2014-07-16 34.616 786,481 +1,389 0.51% 27,224,594
2014-07-16 2014-07-14 35.695 785,092 +11,117 0.51% 28,024,014
2014-07-15 2014-07-11 34.688 773,975 -2,779 0.51% 26,847,390
2014-07-14 2014-07-10 34.976 776,754 +1,389 0.51% 27,167,387
2014-07-10 2014-07-08 35.119 775,365 +1,390 0.51% 27,230,406
2014-07-09 2014-07-07 35.623 773,975 -22,233 0.51% 27,571,490
2014-07-07 2014-07-03 35.983 796,208 -13,895 0.52% 28,650,001
2014-07-04 2014-07-02 32.817 810,103 +4,168 0.53% 26,584,787
2014-06-27 2014-06-25 33.320 805,935 -4,168 0.53% 26,854,008
2014-06-26 2014-06-24 33.104 810,103 -5,559 0.53% 26,817,987
2014-06-25 2014-06-23 32.889 815,662 -2,779 0.53% 26,825,915
2014-06-24 2014-06-20 32.889 818,441 -2,779 0.54% 26,917,312
2014-06-23 2014-06-19 32.673 821,220 -1,389 0.54% 26,831,409
2014-06-20 2014-06-18 33.680 822,609 -1,390 0.54% 27,705,591
2014-06-19 2014-06-17 33.176 823,999 +9,727 0.54% 27,337,306
2014-06-17 2014-06-13 34.472 814,272 +4,169 0.53% 28,069,400
2014-06-16 2014-06-12 34.544 810,103 -19,454 0.53% 27,983,987
2014-06-13 2014-06-11 34.832 829,557 -47,244 0.54% 28,894,801
2014-06-11 2014-06-09 35.839 876,801 +101,436 0.57% 31,423,784
2014-06-06 2014-06-04 33.896 775,365 +2,779 0.51% 26,281,806
2014-06-04 2014-05-30 34.472 772,586 -2,779 0.51% 26,632,409
2014-05-28 2014-05-26 33.752 775,365 -5,558 0.51% 26,170,206
2014-05-26 2014-05-22 32.025 780,923 -1,390 0.51% 25,009,000
2014-05-19 2014-05-15 31.521 782,313 -12,505 0.51% 24,659,415
2014-05-16 2014-05-14 31.953 794,818 -2,780 0.52% 25,396,787
2014-05-13 2014-05-09 31.233 797,598 +6,948 0.52% 24,911,616
2014-05-09 2014-05-07 31.233 790,650 +8,337 0.52% 24,694,607
2014-05-08 2014-05-05 32.313 782,313 -1,389 0.51% 25,278,715
2014-05-05 2014-04-30 33.248 783,702 +11,116 0.51% 26,056,798
2014-05-02 2014-04-29 33.032 772,586 -4,168 0.51% 25,520,409
2014-04-30 2014-04-28 31.953 776,754 +6,947 0.51% 24,819,588
2014-04-28 2014-04-24 33.104 769,807 +1,390 0.50% 25,484,012
2014-04-24 2014-04-22 34.112 768,417 -2,779 0.50% 26,212,196
2014-04-22 2014-04-16 33.896 771,196 -11,117 0.50% 26,140,494
2014-04-17 2014-04-15 33.968 782,313 -1,389 0.51% 26,573,616
2014-04-16 2014-04-14 34.904 783,702 -6,948 0.51% 27,353,997
2014-04-15 2014-04-11 35.695 790,650 +1,390 0.52% 28,222,408
2014-04-14 2014-04-10 36.703 789,260 -6,948 0.52% 28,967,991
2014-04-11 2014-04-09 35.048 796,208 -2,779 0.52% 27,905,101
2014-04-10 2014-04-08 35.263 798,987 -9,727 0.52% 28,174,998
2014-04-09 2014-04-07 35.119 808,714 -5,558 0.53% 28,401,606
2014-04-08 2014-04-04 36.415 814,272 +55,582 0.53% 29,651,599
2014-04-07 2014-04-03 39.006 758,690 +2,779 0.50% 29,593,188
2014-04-04 2014-04-02 39.581 755,911 -1,390 0.49% 29,919,991
2014-04-03 2014-04-01 39.869 757,301 -1,389 0.50% 30,193,009
2014-04-02 2014-03-31 37.854 758,690 -4,169 0.50% 28,719,588
2014-04-01 2014-03-28 36.775 762,859 +2,779 0.50% 28,053,902
2014-03-31 2014-03-27 36.415 760,080 +2,779 0.50% 27,678,205
2014-03-27 2014-03-25 37.566 757,301 +2,779 0.50% 28,449,009
2014-03-26 2014-03-24 37.926 754,522 +5,558 0.49% 28,616,112
2014-03-21 2014-03-19 39.797 748,964 -1,389 0.49% 29,806,720
2014-03-20 2014-03-18 40.301 750,353 -4,169 0.49% 30,239,998
2014-03-19 2014-03-17 36.487 754,522 +1,390 0.49% 27,530,112
2014-03-18 2014-03-14 36.415 753,132 +1,389 0.49% 27,425,195
2014-03-17 2014-03-13 38.070 751,743 +1,390 0.49% 28,618,915
2014-03-14 2014-03-12 37.710 750,353 +26,401 0.49% 28,295,998
2014-03-13 2014-03-11 38.574 723,952 +116,722 0.47% 27,925,610
2014-03-12 2014-03-10 37.278 607,230 -6,948 0.40% 22,636,594
2014-03-11 2014-03-07 38.142 614,178 +5,558 0.40% 23,426,005
2014-03-10 2014-03-06 39.509 608,620 -18,064 0.40% 24,046,212
2014-03-06 2014-03-04 41.668 626,684 +5,558 0.41% 26,112,910
2014-03-05 2014-03-03 36.055 621,126 +1,390 0.41% 22,394,715
2014-03-04 2014-02-28 36.055 619,736 +5,558 0.41% 22,344,599
2014-03-03 2014-02-27 37.206 614,178 -12,506 0.40% 22,851,405
2014-02-26 2014-02-24 35.623 626,684 +5,558 0.41% 22,324,509
2014-02-24 2014-02-20 36.415 621,126 +2,780 0.41% 22,618,215
2014-02-20 2014-02-18 37.710 618,346 -1,390 0.40% 23,317,981
2014-02-19 2014-02-17 37.782 619,736 -4,169 0.41% 23,414,999
2014-02-14 2014-02-12 38.646 623,905 -8,337 0.41% 24,111,313
2014-02-12 2014-02-10 36.415 632,242 +4,169 0.41% 23,023,003
2014-02-11 2014-02-07 34.472 628,073 +6,947 0.41% 21,650,790
2014-02-05 2014-01-30 36.271 621,126 +1,390 0.41% 22,528,815
2014-01-29 2014-01-27 34.654 619,736 +9,727 0.41% 21,476,096
2014-01-28 2014-01-24 35.809 610,009 +6,089 0.40% 21,843,654
2014-01-24 2014-01-22 35.809 603,920 +2,771 0.40% 21,625,615
2014-01-22 2014-01-20 35.159 601,149 +1,385 0.39% 21,135,789
2014-01-21 2014-01-17 36.531 599,764 +1,385 0.39% 21,909,793
2014-01-20 2014-01-16 36.964 598,379 +1,385 0.39% 22,118,398
2014-01-16 2014-01-14 37.541 596,994 +4,156 0.39% 22,412,003
2014-01-13 2014-01-09 37.686 592,838 -41,555 0.39% 22,341,581
2014-01-10 2014-01-08 38.263 634,393 +5,541 0.42% 24,274,015
2014-01-09 2014-01-07 38.697 628,852 -13,851 0.41% 24,334,398
2014-01-08 2014-01-06 38.913 642,703 +13,851 0.42% 25,009,584
2014-01-07 2014-01-03 40.574 628,852 +2,770 0.41% 25,514,798
2014-01-06 2014-01-02 40.429 626,082 -1,385 0.41% 25,312,009
2014-01-03 2013-12-31 39.202 627,467 +47,095 0.41% 24,597,903
2013-12-27 2013-12-20 40.285 580,372 -1,385 0.38% 23,380,189
2013-12-23 2013-12-19 40.140 581,757 -20,777 0.38% 23,351,984
2013-12-20 2013-12-18 40.140 602,534 +6,925 0.40% 24,185,982
2013-12-19 2013-12-17 41.368 595,609 +1,385 0.39% 24,639,009
2013-12-18 2013-12-16 41.657 594,224 -5,540 0.39% 24,753,315
2013-12-10 2013-12-06 44.544 599,764 -5,541 0.39% 26,716,092
2013-12-09 2013-12-05 44.400 605,305 -12,466 0.40% 26,875,512
2013-12-06 2013-12-04 41.512 617,771 +1,385 0.41% 25,645,002
2013-12-05 2013-12-03 41.873 616,386 -4,155 0.40% 25,810,007
2013-12-04 2013-12-02 42.090 620,541 -2,771 0.41% 26,118,390
2013-12-03 2013-11-29 42.451 623,312 -40,168 0.41% 26,460,021
2013-12-02 2013-11-28 40.862 663,480 -12,467 0.44% 27,111,381
2013-11-29 2013-11-27 37.902 675,947 -1,385 0.44% 25,620,011
2013-11-28 2013-11-26 37.180 677,332 +5,541 0.44% 25,183,506
2013-11-27 2013-11-25 38.047 671,791 -6,926 0.44% 25,559,489
2013-11-26 2013-11-22 38.624 678,717 +33,243 0.45% 26,215,001
2013-11-22 2013-11-20 40.140 645,474 -9,696 0.42% 25,909,612
2013-11-20 2013-11-18 40.501 655,170 -15,236 0.43% 26,535,314
2013-11-19 2013-11-15 40.068 670,406 -15,237 0.44% 26,861,994
2013-11-18 2013-11-14 40.213 685,643 +5,541 0.45% 27,571,514
2013-11-14 2013-11-12 40.213 680,102 -8,311 0.45% 27,348,696
2013-11-13 2013-11-11 38.769 688,413 -2,770 0.45% 26,688,903
2013-11-12 2013-11-08 36.819 691,183 +11,081 0.45% 25,448,993
2013-11-11 2013-11-07 37.397 680,102 -73,412 0.45% 25,433,796
2013-11-08 2013-11-06 41.007 753,514 -6,926 0.49% 30,899,186
2013-11-07 2013-11-05 41.007 760,440 +6,926 0.50% 31,183,199
2013-11-06 2013-11-04 41.151 753,514 +6,925 0.49% 31,007,985
2013-11-05 2013-11-01 41.151 746,589 +22,163 0.49% 30,723,014
2013-11-04 2013-10-31 40.574 724,426 +152,365 0.48% 29,392,580
2013-10-31 2013-10-29 46.927 572,061 +4,155 0.38% 26,844,979
2013-10-30 2013-10-28 48.154 567,906 -2,770 0.37% 27,346,998
2013-10-29 2013-10-25 46.638 570,676 +4,155 0.37% 26,615,185
2013-10-28 2013-10-24 48.371 566,521 -54,020 0.37% 27,403,005
2013-10-25 2013-10-23 47.938 620,541 -225,778 0.41% 29,747,189
2013-10-24 2013-10-22 51.619 846,319 -31,858 0.56% 43,686,525
2013-10-23 2013-10-21 51.475 878,177 -38,783 0.58% 45,204,218
2013-10-22 2013-10-18 51.980 916,960 -36,014 0.60% 47,663,975
2013-10-18 2013-10-16 51.980 952,974 -70,642 0.63% 49,535,998
2013-10-16 2013-10-11 53.424 1,023,616 -1,385 0.67% 54,686,000
2013-10-15 2013-10-10 50.753 1,025,001 -78,953 0.67% 52,021,993
2013-10-09 2013-10-07 50.248 1,103,954 -23,547 0.72% 55,471,203
2013-10-08 2013-10-04 50.970 1,127,501 -2,771 0.74% 57,468,387
2013-10-04 2013-10-02 51.114 1,130,272 -1,385 0.74% 57,772,824
2013-10-03 2013-09-30 49.020 1,131,657 -6,925 0.74% 55,474,316
2013-10-02 2013-09-27 47.938 1,138,582 -138,514 0.75% 54,580,783
2013-09-30 2013-09-26 47.143 1,277,096 -2,770 0.84% 60,206,599
2013-09-27 2013-09-25 45.050 1,279,866 +18,006 0.84% 57,657,587
2013-09-26 2013-09-24 42.812 1,261,860 +1,386 0.83% 54,022,321
2013-09-25 2013-09-23 42.234 1,260,474 +4,155 0.83% 53,234,984
2013-09-23 2013-09-18 40.935 1,256,319 -1,385 0.82% 51,426,901
2013-09-19 2013-09-17 41.079 1,257,704 -1,385 0.83% 51,665,196
2013-09-18 2013-09-16 41.151 1,259,089 -2,771 0.83% 51,812,990
2013-09-17 2013-09-13 39.996 1,261,860 +4,156 0.83% 50,469,419
2013-09-11 2013-09-09 41.440 1,257,704 -1,385 0.83% 52,119,196
2013-09-09 2013-09-05 42.739 1,259,089 +4,155 0.83% 53,812,790
2013-09-05 2013-09-03 43.461 1,254,934 -4,155 0.82% 54,541,207
2013-09-04 2013-09-02 42.451 1,259,089 -228,548 0.83% 53,449,190
2013-09-03 2013-08-30 42.018 1,487,637 +1,385 0.98% 62,506,809
2013-08-30 2013-08-28 43.678 1,486,252 -2,770 0.98% 64,916,515
2013-08-29 2013-08-27 43.317 1,489,022 -4,155 0.98% 64,500,003
2013-08-28 2013-08-26 43.606 1,493,177 +1,385 0.98% 65,111,185
2013-08-23 2013-08-21 40.429 1,491,792 +520,811 0.98% 60,311,992
2013-08-22 2013-08-20 40.646 970,981 +4,156 0.64% 39,466,308
2013-08-19 2013-08-15 42.884 966,825 -6,926 0.63% 41,461,183
2013-08-09 2013-08-07 43.461 973,751 -1,385 0.64% 42,320,596
2013-08-07 2013-08-05 42.812 975,136 +1,385 0.64% 41,747,191
2013-08-06 2013-08-02 43.317 973,751 +1,385 0.64% 42,179,996
2013-08-02 2013-07-31 42.884 972,366 +27,703 0.64% 41,698,802
2013-08-01 2013-07-30 42.812 944,663 -9,696 0.62% 40,442,591
2013-07-26 2013-07-24 43.895 954,359 +5,540 0.63% 41,891,192
2013-07-25 2013-07-23 42.523 948,819 +1,386 0.62% 40,346,516
2013-07-23 2013-07-19 41.007 947,433 -13,852 0.62% 38,851,180
2013-07-19 2013-07-17 42.667 961,285 +11,081 0.63% 41,015,406
2013-07-16 2013-07-12 41.440 950,204 -6,925 0.62% 39,376,410
2013-07-12 2013-07-10 38.985 957,129 -1,386 0.63% 37,313,983
2013-07-10 2013-07-08 37.108 958,515 -1,385 0.63% 35,568,816
2013-07-08 2013-07-04 39.996 959,900 +1,385 0.63% 38,392,211
2013-07-05 2013-07-03 40.285 958,515 -1,385 0.63% 38,613,617
2013-07-03 2013-06-28 40.718 959,900 -8,311 0.63% 39,085,211
2013-07-02 2013-06-27 39.635 968,211 +9,696 0.64% 38,375,118
2013-06-27 2013-06-25 37.325 958,515 +4,156 0.63% 35,776,416
2013-06-25 2013-06-21 38.985 954,359 -31,858 0.63% 37,205,993
2013-06-24 2013-06-20 41.873 986,217 -1,385 0.65% 41,295,987
2013-06-21 2013-06-19 43.678 987,602 -16,622 0.65% 43,136,480
2013-06-20 2013-06-18 42.884 1,004,224 -520,811 0.66% 43,064,996
2013-06-19 2013-06-17 42.956 1,525,035 +20,777 1.00% 65,509,479
2013-06-18 2013-06-14 42.667 1,504,258 +120,506 0.99% 64,182,582
2013-06-14 2013-06-11 42.884 1,383,752 -317,196 0.91% 59,340,620
2013-06-13 2013-06-10 43.028 1,700,948 +1,385 1.12% 73,188,807
2013-06-11 2013-06-07 43.461 1,699,563 +20,777 1.12% 73,865,413
2013-06-10 2013-06-06 44.905 1,678,786 +33,244 1.10% 75,386,416
2013-06-06 2013-06-04 45.772 1,645,542 -5,541 1.08% 75,319,183
2013-06-05 2013-06-03 43.100 1,651,083 +4,155 1.08% 71,162,403
2013-06-04 2013-05-31 44.689 1,646,928 +2,771 1.08% 73,599,122
2013-06-03 2013-05-30 46.494 1,644,157 -5,541 1.08% 76,442,789
2013-05-31 2013-05-29 44.833 1,649,698 -1,385 1.08% 73,961,110
2013-05-30 2013-05-28 43.967 1,651,083 +5,541 1.08% 72,592,804
2013-05-29 2013-05-27 44.472 1,645,542 +101,115 1.08% 73,180,783
2013-05-28 2013-05-24 43.245 1,544,427 +9,696 1.01% 66,788,483
2013-05-27 2013-05-23 42.739 1,534,731 -8,311 1.01% 65,593,581
2013-05-24 2013-05-22 42.667 1,543,042 +18,007 1.01% 65,837,389
2013-05-23 2013-05-21 42.884 1,525,035 +350,439 1.00% 65,399,379
2013-05-22 2013-05-20 42.090 1,174,596 -13,851 0.77% 49,438,404
2013-05-21 2013-05-16 42.884 1,188,447 +4,155 0.78% 50,965,188
2013-05-20 2013-05-15 45.627 1,184,292 +1,385 0.78% 54,036,006
2013-05-16 2013-05-14 45.483 1,182,907 -5,540 0.78% 53,802,013
2013-05-15 2013-05-13 44.761 1,188,447 +13,851 0.78% 53,195,988
2013-05-14 2013-05-10 43.678 1,174,596 +476,487 0.77% 51,304,004
2013-05-13 2013-05-09 40.790 698,109 -1,385 0.46% 28,476,005
2013-05-09 2013-05-07 39.346 699,494 +1,385 0.46% 27,522,499
2013-05-08 2013-05-06 39.707 698,109 -4,155 0.46% 27,720,005
2013-05-07 2013-05-03 39.779 702,264 -8,311 0.46% 27,935,688
2013-05-06 2013-05-02 38.841 710,575 +2,770 0.47% 27,599,396
2013-05-03 2013-04-30 36.675 707,805 -1,385 0.46% 25,958,806
2013-05-02 2013-04-29 36.025 709,190 -1,385 0.47% 25,548,801
2013-04-30 2013-04-26 39.346 710,575 -1,385 0.47% 27,958,495
2013-04-29 2013-04-25 37.975 711,960 +11,081 0.47% 27,036,390
2013-04-26 2013-04-24 42.018 700,879 -5,541 0.46% 29,449,193
2013-04-23 2013-04-19 40.213 706,420 +5,541 0.46% 28,407,012
2013-04-22 2013-04-18 39.779 700,879 -6,926 0.46% 27,880,594
2013-04-19 2013-04-17 39.852 707,805 -26,317 0.46% 28,207,206
2013-04-18 2013-04-16 36.819 734,122 -5,541 0.48% 27,029,984
2013-04-16 2013-04-12 36.242 739,663 +4,155 0.49% 26,806,801
2013-04-15 2013-04-11 36.025 735,508 -2,770 0.48% 26,496,915
2013-04-12 2013-04-10 36.819 738,278 +12,466 0.48% 27,183,006
2013-04-11 2013-04-09 36.747 725,812 +5,541 0.48% 26,671,614
2013-04-10 2013-04-08 36.675 720,271 -12,466 0.47% 26,415,997
2013-04-09 2013-04-05 34.870 732,737 -95,575 0.48% 25,550,689
2013-04-08 2013-04-03 37.758 828,312 +65,102 0.54% 31,275,410
2013-03-28 2013-03-26 38.697 763,210 -4,156 0.50% 29,533,588
2013-03-27 2013-03-25 36.458 767,366 +5,541 0.50% 27,977,010
2013-03-26 2013-03-22 36.242 761,825 -16,622 0.50% 27,609,994
2013-03-22 2013-03-20 33.426 778,447 +13,852 0.51% 26,020,606
2013-03-19 2013-03-15 32.632 764,595 +1,385 0.50% 24,950,385
2013-03-18 2013-03-14 31.982 763,210 -2,771 0.50% 24,409,290
2013-03-15 2013-03-13 31.694 765,981 +1,386 0.50% 24,276,713
2013-03-14 2013-03-12 31.621 764,595 -6,926 0.50% 24,177,586
2013-03-13 2013-03-11 31.044 771,521 +4,155 0.51% 23,950,996
2013-03-12 2013-03-08 31.766 767,366 +13,852 0.50% 24,376,009
2013-03-11 2013-03-07 32.993 753,514 +4,155 0.49% 24,860,788
2013-03-08 2013-03-06 32.127 749,359 -45,709 0.49% 24,074,502
2013-03-07 2013-03-05 31.766 795,068 -29,088 0.52% 25,255,986
2013-03-06 2013-03-04 31.116 824,156 +70,642 0.54% 25,644,490
2013-02-28 2013-02-26 25.990 753,514 -1,385 0.49% 19,583,991
2013-02-22 2013-02-20 27.550 754,899 -4,156 0.50% 20,797,187
2013-02-20 2013-02-18 27.434 759,055 -4,155 0.50% 20,824,003
2013-02-19 2013-02-15 27.434 763,210 -6,926 0.50% 20,937,992
2013-02-14 2013-02-07 26.972 770,136 +1,385 0.51% 20,772,160
2013-02-08 2013-02-06 26.972 768,751 -6,926 0.50% 20,734,804
2013-02-01 2013-01-30 25.644 775,677 -6,925 0.51% 19,891,212
2013-01-31 2013-01-29 25.355 782,602 -2,770 0.51% 19,842,794
2013-01-30 2013-01-28 24.835 785,372 +1,385 0.52% 19,504,788
2013-01-28 2013-01-24 23.276 783,987 +1,385 0.51% 18,247,832
2013-01-25 2013-01-23 23.420 782,602 -16,622 0.51% 18,328,595
2013-01-23 2013-01-21 24.286 799,224 -6,926 0.52% 19,410,283
2013-01-22 2013-01-18 24.922 806,150 +80,338 0.53% 20,090,651
2013-01-21 2013-01-17 25.037 725,812 -8,310 0.48% 18,172,330
2013-01-18 2013-01-16 24.373 734,122 -6,926 0.48% 17,892,789
2013-01-17 2013-01-15 24.402 741,048 +1,385 0.49% 18,082,997
2013-01-16 2013-01-14 23.333 739,663 +6,926 0.49% 17,258,880
2013-01-15 2013-01-11 22.496 732,737 -16,622 0.48% 16,483,633
2013-01-14 2013-01-10 23.016 749,359 +5,541 0.49% 17,247,081
2013-01-11 2013-01-09 23.102 743,818 -102,501 0.49% 17,183,991
2013-01-10 2013-01-08 22.756 846,319 +145,440 0.56% 19,258,731
2013-01-09 2013-01-07 23.189 700,879 -12,466 0.46% 16,252,716
2013-01-08 2013-01-04 21.283 713,345 -19,392 0.47% 15,182,192
2013-01-07 2013-01-03 21.659 732,737 -29,088 0.48% 15,869,993
2013-01-04 2013-01-02 19.810 761,825 -13,852 0.50% 15,091,997
2013-01-02 2012-12-27 19.926 775,677 +1,386 0.51% 15,456,009
2012-12-28 2012-12-24 20.157 774,291 -8,311 0.51% 15,607,272
2012-12-27 2012-12-20 19.781 782,602 -8,311 0.51% 15,480,996
2012-12-18 2012-12-14 20.561 790,913 -31,858 0.52% 16,262,079
2012-12-17 2012-12-13 20.706 822,771 +127,432 0.54% 17,035,916
2012-12-14 2012-12-12 19.810 695,339 +20,777 0.46% 13,774,888
2012-12-13 2012-12-11 19.724 674,562 -65,101 0.44% 13,304,849
2012-12-12 2012-12-10 20.186 739,663 -31,858 0.49% 14,930,640
2012-12-11 2012-12-07 18.742 771,521 +6,926 0.51% 14,459,718
2012-12-10 2012-12-06 18.742 764,595 -9,696 0.50% 14,329,912
2012-12-07 2012-12-05 18.655 774,291 +22,162 0.51% 14,444,552
2012-12-06 2012-12-04 18.251 752,129 -8,311 0.49% 13,727,036
2012-12-05 2012-12-03 18.020 760,440 -31,858 0.50% 13,703,039
2012-11-26 2012-11-22 18.828 792,298 +48,480 0.52% 14,917,757
2012-11-22 2012-11-20 18.309 743,818 +33,243 0.49% 13,618,313
2012-11-21 2012-11-19 19.377 710,575 +4,155 0.47% 13,768,918
2012-11-20 2012-11-16 19.059 706,420 +4,156 0.46% 13,464,006
2012-11-19 2012-11-15 19.464 702,264 +8,311 0.46% 13,668,714
2012-11-16 2012-11-14 20.763 693,953 +34,628 0.46% 14,408,750
2012-11-15 2012-11-13 20.850 659,325 +1,385 0.43% 13,746,879
2012-11-14 2012-11-12 21.023 657,940 +13,851 0.43% 13,832,002
2012-11-12 2012-11-08 21.168 644,089 -37,398 0.42% 13,633,809
2012-11-09 2012-11-07 22.034 681,487 +2,770 0.45% 15,015,835
2012-11-08 2012-11-06 22.034 678,717 -1,385 0.45% 14,954,801
2012-11-07 2012-11-05 22.034 680,102 -5,541 0.45% 14,985,318
2012-11-06 2012-11-02 21.947 685,643 +2,771 0.45% 15,048,008
2012-11-05 2012-11-01 22.149 682,872 -9,696 0.45% 15,125,232
2012-10-31 2012-10-29 21.976 692,568 -6,926 0.45% 15,219,993
2012-10-30 2012-10-26 21.370 699,494 -12,466 0.46% 14,948,000
2012-10-29 2012-10-25 21.745 711,960 +5,540 0.47% 15,481,675
2012-10-26 2012-10-24 21.572 706,420 -4,155 0.46% 15,238,806
2012-10-25 2012-10-22 21.687 710,575 -1,385 0.47% 15,410,517
2012-10-24 2012-10-19 21.947 711,960 +5,540 0.47% 15,625,594
2012-10-22 2012-10-18 22.409 706,420 -9,696 0.46% 15,830,407
2012-10-19 2012-10-17 22.092 716,116 -6,925 0.47% 15,820,207
2012-10-18 2012-10-16 21.918 723,041 +2,770 0.47% 15,847,912
2012-10-17 2012-10-15 21.543 720,271 -4,155 0.47% 15,516,798
2012-10-16 2012-10-12 21.572 724,426 +1,385 0.48% 15,627,230
2012-10-15 2012-10-11 21.861 723,041 -2,771 0.47% 15,806,152
2012-10-12 2012-10-10 22.092 725,812 +9,696 0.48% 16,034,408
2012-10-11 2012-10-09 22.294 716,116 -37,398 0.47% 15,964,968
2012-10-10 2012-10-08 21.543 753,514 -84,494 0.49% 16,232,952
2012-10-09 2012-10-05 21.659 838,008 +22,162 0.55% 18,150,007
2012-10-08 2012-10-04 20.994 815,846 +4,156 0.54% 17,128,130
2012-10-05 2012-10-03 20.937 811,690 -6,926 0.53% 16,993,998
2012-10-04 2012-09-28 21.110 818,616 +16,622 0.54% 17,280,845
2012-10-03 2012-09-27 21.023 801,994 +1,385 0.53% 16,860,477
2012-09-28 2012-09-26 21.225 800,609 -90,034 0.53% 16,993,200
2012-09-27 2012-09-25 21.745 890,643 +5,541 0.58% 19,367,163
2012-09-26 2012-09-24 21.081 885,102 -31,858 0.58% 18,658,793
2012-09-25 2012-09-21 21.225 916,960 -18,007 0.60% 19,462,790
2012-09-21 2012-09-19 21.399 934,967 +6,925 0.61% 20,006,994
2012-09-20 2012-09-18 21.456 928,042 -4,155 0.61% 19,912,409
2012-09-19 2012-09-17 21.947 932,197 +87,264 0.61% 20,459,200
2012-09-18 2012-09-14 22.409 844,933 +23,547 0.55% 18,934,392
2012-09-17 2012-09-13 22.785 821,386 -96,960 0.54% 18,715,079
2012-09-14 2012-09-12 22.323 918,346 -22,162 0.60% 20,499,969
2012-09-13 2012-09-11 22.149 940,508 -114,966 0.62% 20,831,724
2012-09-12 2012-09-10 22.380 1,055,474 +11,081 0.69% 23,621,997
2012-09-11 2012-09-07 22.640 1,044,393 -1,385 0.69% 23,645,439
2012-09-10 2012-09-06 23.045 1,045,778 +23,547 0.69% 24,099,596
2012-09-07 2012-09-05 22.467 1,022,231 +81,723 0.67% 22,966,563
2012-09-06 2012-09-04 22.669 940,508 -56,790 0.62% 21,320,604
2012-09-05 2012-09-03 21.659 997,298 +27,702 0.65% 21,599,991
2012-09-04 2012-08-31 20.850 969,596 -90,034 0.64% 20,216,007
2012-09-03 2012-08-30 21.572 1,059,630 +8,311 0.70% 22,858,210
2012-08-31 2012-08-29 22.236 1,051,319 -8,311 0.69% 23,377,206
2012-08-30 2012-08-28 21.370 1,059,630 -2,770 0.70% 22,644,009
2012-08-29 2012-08-27 21.370 1,062,400 -44,324 0.70% 22,703,204
2012-08-28 2012-08-24 22.496 1,106,724 +8,311 0.73% 24,896,835
2012-08-27 2012-08-23 22.987 1,098,413 +6,925 0.72% 25,249,111
2012-08-24 2012-08-22 23.074 1,091,488 -34,628 0.72% 25,184,487
2012-08-23 2012-08-21 22.727 1,126,116 -1,385 0.74% 25,593,237
2012-08-22 2012-08-20 22.149 1,127,501 -9,696 0.74% 24,973,514
2012-08-21 2012-08-17 22.236 1,137,197 +48,480 0.75% 25,286,795
2012-08-20 2012-08-16 22.063 1,088,717 +48,479 0.71% 24,020,151
2012-08-17 2012-08-15 22.207 1,040,238 +63,717 0.68% 23,100,768
2012-08-16 2012-08-14 23.074 976,521 -19,392 0.64% 22,531,792
2012-08-15 2012-08-13 20.994 995,913 -2,771 0.65% 20,908,514
2012-08-14 2012-08-10 20.561 998,684 +22,163 0.66% 20,534,089
2012-08-13 2012-08-09 20.186 976,521 +8,310 0.64% 19,711,793
2012-08-10 2012-08-08 20.388 968,211 -33,243 0.64% 19,739,769
2012-08-09 2012-08-07 20.186 1,001,454 +112,196 0.66% 20,215,084
2012-08-08 2012-08-06 21.427 889,258 +42,939 0.58% 19,054,565
2012-08-07 2012-08-03 21.774 846,319 -1,385 0.56% 18,427,771
2012-08-06 2012-08-02 21.456 847,704 +74,798 0.56% 18,188,648
2012-08-03 2012-08-01 21.370 772,906 +1,385 0.51% 16,516,794
2012-08-02 2012-07-31 19.550 771,521 +52,635 0.51% 15,083,557
2012-08-01 2012-07-30 19.262 718,886 +16,622 0.47% 13,846,921
2012-07-31 2012-07-27 20.157 702,264 -16,622 0.46% 14,155,434
2012-07-30 2012-07-26 19.608 718,886 +6,926 0.47% 14,096,041
2012-07-27 2012-07-25 21.399 711,960 -106,656 0.47% 15,234,955
2012-07-26 2012-07-24 23.189 818,616 +16,622 0.54% 18,982,925
2012-07-25 2012-07-23 22.900 801,994 -1,385 0.53% 18,365,877
2012-07-24 2012-07-20 23.189 803,379 +48,480 0.53% 18,629,594
2012-07-23 2012-07-19 22.929 754,899 -22,163 0.50% 17,309,189
2012-07-20 2012-07-18 23.536 777,062 -55,405 0.51% 18,288,608
2012-07-19 2012-07-17 23.709 832,467 +22,162 0.55% 19,736,837
2012-07-18 2012-07-16 25.355 810,305 -5,541 0.53% 20,545,201
2012-07-17 2012-07-13 25.644 815,846 +76,183 0.54% 20,921,293
2012-07-16 2012-07-12 24.258 739,663 -1,385 0.49% 17,942,400
2012-07-13 2012-07-11 24.344 741,048 +27,703 0.49% 18,040,197
2012-07-12 2012-07-10 22.611 713,345 -11,081 0.47% 16,129,791
2012-07-11 2012-07-09 22.063 724,426 -38,784 0.48% 15,982,869
2012-07-10 2012-07-06 20.994 763,210 +19,392 0.50% 16,023,074
2012-07-09 2012-07-05 19.926 743,818 -40,169 0.49% 14,821,192
2012-07-06 2012-07-04 20.446 783,987 -24,933 0.51% 16,029,113
2012-07-05 2012-07-03 19.377 808,920 -6,926 0.53% 15,674,563
2012-07-04 2012-06-29 19.868 815,846 +72,028 0.54% 16,209,290
2012-06-29 2012-06-27 18.886 743,818 -4,156 0.49% 14,047,913
2012-06-27 2012-06-25 19.117 747,974 -2,770 0.49% 14,299,204
2012-06-26 2012-06-22 19.233 750,744 -6,926 0.49% 14,438,878
2012-06-25 2012-06-21 19.579 757,670 -9,696 0.50% 14,834,645
2012-06-22 2012-06-20 19.868 767,366 +9,696 0.50% 15,246,086
2012-06-21 2012-06-19 20.561 757,670 +8,311 0.50% 15,578,565
2012-06-19 2012-06-15 18.338 749,359 +2,770 0.49% 13,741,401
2012-06-18 2012-06-14 18.164 746,589 -31,858 0.49% 13,561,246
2012-06-15 2012-06-13 18.684 778,447 +34,629 0.51% 14,544,563
2012-06-14 2012-06-12 18.771 743,818 -1,386 0.49% 13,961,993
2012-06-13 2012-06-11 18.280 745,204 +11,082 0.49% 13,622,169
2012-06-12 2012-06-08 18.049 734,122 -1,386 0.48% 13,249,992
2012-06-11 2012-06-07 18.280 735,508 +1,386 0.48% 13,444,928
2012-06-08 2012-06-06 17.962 734,122 +18,006 0.48% 13,186,392
2012-06-07 2012-06-05 18.569 716,116 +40,169 0.47% 13,297,246
2012-06-06 2012-06-04 19.204 675,947 -44,324 0.44% 12,980,806
2012-06-05 2012-06-01 17.356 720,271 -2,770 0.47% 12,500,799
2012-06-04 2012-05-31 18.338 723,041 -26,318 0.47% 13,258,794
2012-06-01 2012-05-30 17.760 749,359 -6,926 0.49% 13,308,601
2012-05-31 2012-05-29 16.807 756,285 -74,797 0.50% 12,710,886
2012-05-30 2012-05-28 15.941 831,082 -24,932 0.55% 13,248,000
2012-05-29 2012-05-25 16.201 856,014 +47,094 0.56% 13,867,912
2012-05-28 2012-05-24 16.460 808,920 +51,250 0.53% 13,315,203
2012-05-25 2012-05-23 16.576 757,670 +41,554 0.50% 12,559,124
2012-05-24 2012-05-22 15.623 716,116 -26,317 0.47% 11,187,885
2012-05-23 2012-05-21 14.381 742,433 -73,413 0.49% 10,677,116
2012-05-22 2012-05-18 14.150 815,846 +18,007 0.54% 11,544,407
2012-05-21 2012-05-17 14.222 797,839 -11,081 0.52% 11,347,204
2012-05-17 2012-05-15 14.930 808,920 +49,865 0.53% 12,077,123
2012-05-16 2012-05-14 17.154 759,055 +5,541 0.50% 13,020,482
2012-05-15 2012-05-11 14.959 753,514 +45,709 0.49% 11,271,675
2012-05-14 2012-05-10 13.746 707,805 -20,777 0.46% 9,729,442
2012-05-11 2012-05-09 13.212 728,582 +113,581 0.48% 9,625,801
2012-05-10 2012-05-08 13.313 615,001 +6,926 0.40% 8,187,364
2012-05-09 2012-05-07 12.779 608,075 +18,007 0.40% 7,770,300
2012-05-08 2012-05-04 12.735 590,068 +29,088 0.39% 7,514,637
2012-05-07 2012-05-03 12.374 560,980 -44,325 0.37% 6,941,696
2012-05-04 2012-05-02 11.176 605,305 +45,710 0.40% 6,764,763
2012-05-03 2012-04-30 10.945 559,595 -42,939 0.37% 6,124,638
2012-05-02 2012-04-27 10.613 602,534 -2,771 0.40% 6,394,495
2012-04-26 2012-04-24 9.847 605,305 +4,156 0.40% 5,960,683
2012-04-24 2012-04-20 10.271 601,149 -23,628 0.39% 6,174,150
2012-04-19 2012-04-17 10.182 624,777 +6,806 0.42% 6,361,744
2012-04-18 2012-04-16 10.373 617,971 +1,361 0.41% 6,410,482
2012-04-17 2012-04-13 10.124 616,610 -8,167 0.41% 6,242,344
2012-04-16 2012-04-12 10.065 624,777 +1,362 0.42% 6,288,304
2012-04-13 2012-04-11 10.256 623,415 +13,611 0.42% 6,393,675
2012-04-11 2012-04-05 10.829 609,804 +2,723 0.41% 6,603,522
2012-04-10 2012-04-03 11.137 607,081 +17,695 0.41% 6,761,355
2012-04-05 2012-04-02 10.653 589,386 -1,361 0.39% 6,278,497
2012-04-03 2012-03-30 10.315 590,747 +2,722 0.39% 6,093,356
2012-04-02 2012-03-29 10.579 588,025 +1,361 0.39% 6,220,799
2012-03-30 2012-03-28 9.771 586,664 +9,528 0.39% 5,732,301
2011-11-08 2011-11-04 8.919 577,136 +2,723 0.39% 5,147,363
2011-11-07 2011-11-03 8.596 574,413 -2,723 0.38% 4,937,397
2011-11-04 2011-11-02 8.199 577,136 -4,083 0.39% 4,731,842
2011-11-03 2011-11-01 7.964 581,219 -2,723 0.39% 4,628,678
2011-11-02 2011-10-31 8.140 583,942 +1,362 0.39% 4,753,324
2011-11-01 2011-10-28 8.463 582,580 +13,611 0.39% 4,930,557
2011-10-31 2011-10-27 8.933 568,969 +5,445 0.38% 5,082,883
2011-10-27 2011-10-25 8.111 563,524 +6,806 0.38% 4,570,560
2011-10-26 2011-10-24 7.978 556,718 -1,361 0.37% 4,441,739
2011-10-20 2011-10-18 7.508 558,079 -13,612 0.37% 4,190,197
2011-10-17 2011-10-13 8.140 571,691 -6,806 0.38% 4,653,600
2011-10-14 2011-10-12 7.699 578,497 -1,361 0.39% 4,454,001
2011-10-13 2011-10-11 6.847 579,858 -1,361 0.39% 3,970,320
2011-10-10 2011-10-06 6.627 581,219 -1,361 0.39% 3,851,539
2011-10-06 2011-10-03 6.274 582,580 +1,361 0.39% 3,655,118
2011-09-28 2011-09-26 6.788 581,219 -13,612 0.39% 3,945,478
2011-09-27 2011-09-23 7.112 594,831 +12,251 0.40% 4,230,161
2011-09-26 2011-09-22 7.170 582,580 -12,251 0.39% 4,177,277
2011-09-20 2011-09-16 8.640 594,831 +6,806 0.40% 5,139,121
2011-09-16 2011-09-14 8.698 588,025 -12,251 0.39% 5,114,879
2011-09-09 2011-09-07 9.668 600,276 -2,722 0.40% 5,803,564
2011-09-05 2011-09-01 9.933 602,998 +13,612 0.40% 5,989,361
2011-09-02 2011-08-31 9.815 589,386 -5,445 0.39% 5,784,878
2011-09-01 2011-08-30 9.477 594,831 -4,083 0.40% 5,637,301
2011-08-30 2011-08-26 9.374 598,914 -78,948 0.40% 5,614,396
2011-08-29 2011-08-25 9.551 677,862 -1,361 0.45% 6,473,998
2011-08-26 2011-08-24 8.963 679,223 -6,806 0.45% 6,087,796
2011-08-25 2011-08-23 9.036 686,029 -2,723 0.46% 6,199,198
2011-08-23 2011-08-19 9.198 688,752 +6,806 0.46% 6,335,124
2011-08-19 2011-08-17 9.859 681,946 -6,806 0.46% 6,723,423
2011-08-18 2011-08-16 9.756 688,752 +4,084 0.46% 6,719,684
2011-08-17 2011-08-15 9.962 684,668 -4,084 0.46% 6,820,679
2011-08-10 2011-08-08 9.903 688,752 +2,723 0.46% 6,820,884
2011-08-09 2011-08-05 10.667 686,029 +2,722 0.46% 7,318,077
2011-08-05 2011-08-03 11.284 683,307 -9,528 0.46% 7,710,721
2011-08-04 2011-08-02 11.387 692,835 +1,361 0.46% 7,889,499
2011-08-03 2011-08-01 11.843 691,474 -2,722 0.46% 8,188,961
2011-08-02 2011-07-29 11.843 694,196 -8,167 0.46% 8,221,197
2011-08-01 2011-07-28 11.960 702,363 -24,501 0.47% 8,400,477
2011-07-29 2011-07-27 11.490 726,864 -1,361 0.49% 8,351,756
2011-07-28 2011-07-26 11.182 728,225 -2,723 0.49% 8,142,694
2011-07-25 2011-07-21 10.932 730,948 +2,723 0.49% 7,990,562
2011-07-21 2011-07-19 11.226 728,225 +5,444 0.49% 8,174,794
2011-07-19 2011-07-15 11.314 722,781 +14,973 0.48% 8,177,402
2011-07-14 2011-07-12 10.726 707,808 +1,361 0.47% 7,592,000
2011-07-13 2011-07-11 11.240 706,447 +1,361 0.47% 7,940,702
2011-07-12 2011-07-08 11.857 705,086 +2,723 0.47% 8,360,525
2011-07-11 2011-07-07 11.799 702,363 +17,695 0.47% 8,286,957
2011-07-08 2011-07-06 11.916 684,668 -6,806 0.46% 8,158,659
2011-07-07 2011-07-05 12.210 691,474 -8,167 0.46% 8,442,961
2011-07-06 2011-07-04 12.298 699,641 +13,612 0.47% 8,604,361
2011-07-05 2011-06-30 11.784 686,029 -10,890 0.46% 8,084,157
2011-07-04 2011-06-29 10.888 696,919 +12,251 0.47% 7,587,844
2011-06-30 2011-06-28 10.506 684,668 +12,250 0.46% 7,192,899
2011-06-28 2011-06-24 10.359 672,418 -8,167 0.45% 6,965,405
2011-06-27 2011-06-23 9.624 680,585 +4,084 0.45% 6,550,004
2011-06-24 2011-06-22 9.830 676,501 -16,334 0.45% 6,649,859
2011-06-22 2011-06-20 9.786 692,835 +10,889 0.46% 6,779,879
2011-06-21 2011-06-17 10.050 681,946 +1,361 0.46% 6,853,683
2011-06-20 2011-06-16 10.212 680,585 +16,334 0.45% 6,950,004
2011-06-17 2011-06-15 10.520 664,251 +2,723 0.44% 6,988,165
2011-06-16 2011-06-14 10.667 661,528 -2,723 0.44% 7,056,718
2011-06-15 2011-06-13 10.667 664,251 +13,612 0.44% 7,085,765
2011-06-14 2011-06-10 11.167 650,639 -4,083 0.43% 7,265,602
2011-06-13 2011-06-09 10.976 654,722 +12,250 0.44% 7,186,136
2011-06-09 2011-06-07 11.769 642,472 +6,806 0.43% 7,561,442
2011-06-08 2011-06-03 11.475 635,666 +5,445 0.42% 7,294,540
2011-06-03 2011-06-01 11.681 630,221 +8,167 0.42% 7,361,696
2011-06-02 2011-05-31 12.078 622,054 -6,806 0.42% 7,513,076
2011-06-01 2011-05-30 11.696 628,860 +2,722 0.42% 7,355,038
2011-05-30 2011-05-26 11.373 626,138 +6,806 0.42% 7,120,802
2011-05-27 2011-05-25 11.417 619,332 -12,250 0.41% 7,070,700
2011-05-25 2011-05-23 11.431 631,582 +4,083 0.42% 7,219,834
2011-05-24 2011-05-20 11.872 627,499 +25,862 0.42% 7,449,760
2011-05-23 2011-05-19 12.239 601,637 +1,361 0.40% 7,363,723
2011-05-20 2011-05-18 12.578 600,276 +10,890 0.40% 7,550,391
2011-05-19 2011-05-17 12.504 589,386 +14,979 0.39% 7,369,806
2011-05-18 2011-05-16 12.963 574,407 +4,055 0.39% 7,446,006
2011-05-17 2011-05-13 13.288 570,352 -31,085 0.38% 7,579,121
2011-05-16 2011-05-12 13.318 601,437 -25,680 0.40% 8,009,994
2011-05-13 2011-05-11 13.747 627,117 -9,461 0.42% 8,621,122
2011-05-12 2011-05-09 13.984 636,578 -10,812 0.43% 8,901,905
2011-05-11 2011-05-06 13.880 647,390 +6,758 0.44% 8,986,040
2011-05-09 2011-05-05 14.176 640,632 +5,406 0.43% 9,081,836
2011-05-06 2011-05-04 13.806 635,226 -4,055 0.43% 8,770,199
2011-05-05 2011-05-03 13.274 639,281 -2,703 0.43% 8,485,624
2011-05-03 2011-04-28 13.111 641,984 +21,625 0.43% 8,417,002
2011-04-29 2011-04-27 13.703 620,359 +21,625 0.42% 8,500,679
2011-04-28 2011-04-26 14.206 598,734 +2,703 0.40% 8,505,595
2011-04-27 2011-04-21 14.310 596,031 -5,406 0.40% 8,528,936
2011-04-26 2011-04-20 14.369 601,437 +13,515 0.40% 8,641,893
2011-04-21 2011-04-19 14.324 587,922 +8,109 0.40% 8,421,600
2011-04-20 2011-04-18 14.620 579,813 +5,406 0.39% 8,477,044
2011-04-18 2011-04-14 14.458 574,407 +20,274 0.39% 8,304,506
2011-04-15 2011-04-13 14.975 554,133 +1,351 0.37% 8,298,394
2011-04-14 2011-04-12 15.035 552,782 +1,352 0.37% 8,310,882
2011-04-13 2011-04-11 14.916 551,430 +6,757 0.37% 8,225,275
2011-04-12 2011-04-08 15.301 544,673 -14,867 0.37% 8,334,046
2011-04-11 2011-04-07 14.458 559,540 -9,460 0.38% 8,089,566
2011-04-08 2011-04-06 14.058 569,000 +8,109 0.38% 7,998,994
2011-04-07 2011-04-04 14.354 560,891 +8,109 0.38% 8,050,998
2011-04-06 2011-04-01 14.606 552,782 +36,492 0.37% 8,073,662
2011-04-04 2011-03-31 14.058 516,290 +10,812 0.35% 7,257,998
2011-04-01 2011-03-30 14.739 505,478 -5,406 0.34% 7,450,083
2011-03-31 2011-03-29 14.517 510,884 +1,352 0.34% 7,416,361
2011-03-30 2011-03-28 14.975 509,532 +9,460 0.34% 7,630,474
2011-03-29 2011-03-25 15.567 500,072 -14,867 0.34% 7,784,806
2011-03-28 2011-03-24 15.271 514,939 +1,352 0.35% 7,863,846
2011-03-25 2011-03-23 14.975 513,587 +6,758 0.35% 7,691,199
2011-03-24 2011-03-22 15.390 506,829 +16,218 0.34% 7,799,995
2011-03-23 2011-03-21 14.857 490,611 -8,109 0.33% 7,289,043
2011-03-22 2011-03-18 15.035 498,720 +58,116 0.34% 7,498,079
2011-03-21 2011-03-17 15.094 440,604 +13,516 0.30% 6,650,406
2011-03-18 2011-03-16 15.775 427,088 -12,164 0.29% 6,737,117
2011-03-17 2011-03-15 15.479 439,252 -197,326 0.30% 6,798,999
2011-03-16 2011-03-14 15.804 636,578 -35,140 0.43% 10,060,566
2011-03-15 2011-03-11 16.011 671,718 +6,758 0.45% 10,755,083
2011-03-14 2011-03-10 16.426 664,960 +6,758 0.45% 10,922,399
2011-03-11 2011-03-09 16.366 658,202 +1,351 0.44% 10,772,434
2011-03-09 2011-03-07 17.136 656,851 +20,273 0.44% 11,255,763
2011-03-08 2011-03-04 17.314 636,578 +35,141 0.43% 11,021,406
2011-03-07 2011-03-03 17.136 601,437 +17,570 0.40% 10,306,192
2011-03-04 2011-03-02 17.343 583,867 -8,110 0.39% 10,126,073
2011-03-03 2011-03-01 16.870 591,977 +12,164 0.40% 9,986,406
2011-03-02 2011-02-28 16.426 579,813 -10,812 0.39% 9,523,804
2011-03-01 2011-02-25 16.189 590,625 +8,109 0.40% 9,561,558
2011-02-28 2011-02-24 16.603 582,516 +14,867 0.39% 9,671,643
2011-02-25 2011-02-23 17.491 567,649 -5,406 0.38% 9,928,803
2011-02-24 2011-02-22 17.402 573,055 +9,461 0.39% 9,972,480
2011-02-23 2011-02-21 18.320 563,594 -1,352 0.38% 10,324,916
2011-02-22 2011-02-18 17.935 564,946 -4,054 0.38% 10,132,324
2011-02-21 2011-02-17 17.639 569,000 -4,055 0.38% 10,036,633
2011-02-18 2011-02-16 17.254 573,055 +8,109 0.39% 9,887,680
2011-02-17 2011-02-15 16.988 564,946 +6,758 0.38% 9,597,284
2011-02-14 2011-02-10 17.077 558,188 -8,109 0.38% 9,532,039
2011-02-11 2011-02-09 16.455 566,297 -14,867 0.38% 9,318,555
2011-02-10 2011-02-08 17.077 581,164 +1,351 0.39% 9,924,395
2011-02-08 2011-02-02 17.432 579,813 -16,218 0.39% 10,107,244
2011-02-07 2011-01-31 17.047 596,031 -10,813 0.40% 10,160,635
2011-01-31 2011-01-27 17.669 606,844 -4,054 0.41% 10,722,126
2011-01-28 2011-01-26 17.166 610,898 -5,406 0.41% 10,486,395
2011-01-27 2011-01-25 17.284 616,304 -9,461 0.41% 10,652,152
2011-01-25 2011-01-21 17.698 625,765 +1,351 0.42% 11,074,955
2011-01-21 2011-01-19 18.793 624,414 -13,515 0.42% 11,734,805
2011-01-20 2011-01-18 18.912 637,929 -8,109 0.43% 12,064,317
2011-01-19 2011-01-17 18.527 646,038 +6,757 0.43% 11,969,112
2011-01-18 2011-01-14 18.497 639,281 +60,820 0.43% 11,825,005
2011-01-17 2011-01-13 19.000 578,461 +27,031 0.39% 10,991,036
2011-01-14 2011-01-12 19.740 551,430 -16,219 0.37% 10,885,434
2011-01-13 2011-01-11 19.060 567,649 -12,164 0.38% 10,819,203
2011-01-12 2011-01-10 18.586 579,813 +13,516 0.39% 10,776,485
2011-01-11 2011-01-07 18.941 566,297 +8,109 0.38% 10,726,394
2011-01-10 2011-01-06 19.918 558,188 +2,703 0.38% 11,117,959
2011-01-07 2011-01-05 20.628 555,485 +33,789 0.37% 11,458,681
2011-01-06 2011-01-04 19.089 521,696 +4,054 0.35% 9,958,794
2011-01-05 2011-01-03 19.060 517,642 +9,461 0.35% 9,866,086
2011-01-04 2010-12-31 19.030 508,181 -54,062 0.34% 9,670,722
2011-01-03 2010-12-29 17.343 562,243 +4,055 0.38% 9,751,046
2010-12-30 2010-12-28 16.218 558,188 -13,515 0.38% 9,052,959
2010-12-29 2010-12-24 16.958 571,703 +55,413 0.38% 9,695,152
2010-12-28 2010-12-22 19.237 516,290 -58,117 0.35% 9,931,997
2010-12-23 2010-12-21 18.497 574,407 +22,977 0.39% 10,625,008
2010-12-22 2010-12-20 17.965 551,430 +31,085 0.37% 9,906,234
2010-12-21 2010-12-17 17.047 520,345 -13,515 0.35% 8,870,404
2010-12-20 2010-12-16 17.166 533,860 -2,703 0.36% 9,163,996
2010-12-17 2010-12-15 17.609 536,563 -1,352 0.36% 9,448,594
2010-12-16 2010-12-14 17.787 537,915 +4,055 0.36% 9,567,922
2010-12-14 2010-12-10 16.189 533,860 -1,352 0.36% 8,642,596
2010-12-13 2010-12-09 16.426 535,212 +5,406 0.36% 8,791,204
2010-12-09 2010-12-07 16.722 529,806 +6,758 0.36% 8,859,207
2010-12-08 2010-12-06 16.870 523,048 +6,758 0.35% 8,823,602
2010-12-07 2010-12-03 17.343 516,290 +33,788 0.35% 8,954,078
2010-12-06 2010-12-02 17.757 482,502 +21,625 0.32% 8,568,008
2010-12-03 2010-12-01 16.307 460,877 +2,703 0.31% 7,515,643
2010-12-02 2010-11-30 16.751 458,174 -1,351 0.31% 7,674,965
2010-11-30 2010-11-26 16.840 459,525 +4,054 0.31% 7,738,396
2010-11-29 2010-11-25 17.491 455,471 -28,382 0.31% 7,966,687
2010-11-26 2010-11-24 15.804 483,853 -6,758 0.33% 7,646,879
2010-11-25 2010-11-23 16.159 490,611 -21,625 0.33% 7,927,923
2010-11-24 2010-11-22 16.070 512,236 +22,977 0.34% 8,231,888
2010-11-23 2010-11-19 14.295 489,259 -41,898 0.33% 6,993,836
2010-11-18 2010-11-16 13.836 531,157 +186,513 0.36% 7,349,098
2010-11-17 2010-11-15 13.377 344,644 -10,812 0.23% 4,610,401
2010-11-16 2010-11-12 13.274 355,456 -10,813 0.24% 4,718,216
2010-11-15 2010-11-11 13.614 366,269 -90,553 0.25% 4,986,405
2010-11-12 2010-11-10 13.096 456,822 -24,328 0.31% 5,982,598
2010-11-11 2010-11-09 12.845 481,150 +8,109 0.32% 6,180,160
2010-11-10 2010-11-08 12.430 473,041 +6,758 0.32% 5,880,004
2010-11-09 2010-11-05 12.578 466,283 -13,515 0.31% 5,865,000
2010-11-08 2010-11-04 12.430 479,798 -10,813 0.32% 5,963,995
2010-11-05 2010-11-03 12.223 490,611 +6,758 0.33% 5,996,763
2010-11-04 2010-11-02 12.223 483,853 -2,703 0.33% 5,914,159
2010-11-01 2010-10-28 12.297 486,556 -16,219 0.33% 5,983,198
2010-10-29 2010-10-27 12.563 502,775 +10,813 0.34% 6,316,564
2010-10-28 2010-10-26 12.045 491,962 +12,164 0.33% 5,925,916
2010-10-27 2010-10-25 12.193 479,798 -41,898 0.32% 5,850,395
2010-10-26 2010-10-22 11.957 521,696 -27,031 0.35% 6,237,756
2010-10-25 2010-10-21 12.060 548,727 +22,976 0.37% 6,617,797
2010-10-22 2010-10-20 12.267 525,751 +2,703 0.35% 6,449,621
2010-10-21 2010-10-19 12.090 523,048 +1,352 0.35% 6,323,582
2010-10-20 2010-10-18 11.764 521,696 +43,249 0.35% 6,137,396
2010-10-19 2010-10-15 12.282 478,447 +8,109 0.32% 5,876,401
2010-10-18 2010-10-14 12.430 470,338 +17,570 0.32% 5,846,405
2010-10-15 2010-10-13 12.356 452,768 +6,758 0.30% 5,594,506
2010-10-13 2010-10-11 12.415 446,010 -1,351 0.30% 5,537,402
2010-10-12 2010-10-08 12.578 447,361 +2,703 0.30% 5,626,996
2010-10-11 2010-10-07 12.889 444,658 +13,515 0.30% 5,731,177
2010-10-08 2010-10-06 13.141 431,143 +67,577 0.29% 5,665,442
2010-10-07 2010-10-05 13.096 363,566 -8,109 0.24% 4,761,306
2010-10-06 2010-10-04 12.919 371,675 -5,406 0.25% 4,801,502
2010-10-05 2010-09-30 12.371 377,081 -28,382 0.25% 4,664,880
2010-10-04 2010-09-29 12.771 405,463 +14,867 0.27% 5,177,994
2010-09-30 2010-09-28 12.608 390,596 +6,757 0.26% 4,924,554
2010-09-29 2010-09-27 12.697 383,839 +5,406 0.26% 4,873,443
2010-09-27 2010-09-22 13.170 378,433 -2,703 0.25% 4,984,006
2010-09-24 2010-09-21 13.422 381,136 -4,054 0.26% 5,115,485
2010-09-20 2010-09-16 13.007 385,190 +13,515 0.26% 5,010,296
2010-09-15 2010-09-13 13.481 371,675 +17,570 0.25% 5,010,502
2010-09-13 2010-09-09 12.445 354,105 -13,515 0.24% 4,406,843
2010-09-10 2010-09-08 11.883 367,620 -5,406 0.25% 4,368,318
2010-09-07 2010-09-03 11.676 373,026 -14,867 0.25% 4,355,275
2010-09-06 2010-09-02 11.661 387,893 -18,922 0.26% 4,523,116
2010-09-02 2010-08-31 10.255 406,815 +6,758 0.27% 4,171,860
2010-09-01 2010-08-30 10.373 400,057 -66,226 0.27% 4,149,917
2010-08-30 2010-08-26 9.826 466,283 -4,055 0.31% 4,581,600
2010-08-27 2010-08-25 9.559 470,338 +17,570 0.32% 4,496,164
2010-08-24 2010-08-20 9.944 452,768 +10,813 0.30% 4,502,405
2010-08-20 2010-08-18 10.329 441,955 +33,788 0.30% 4,564,918
2010-08-18 2010-08-16 10.285 408,167 +2,704 0.27% 4,197,805
2010-08-13 2010-08-11 10.492 405,463 -6,758 0.27% 4,253,995
2010-08-12 2010-08-10 10.418 412,221 -4,055 0.28% 4,294,398
2010-08-09 2010-08-05 10.285 416,276 -13,515 0.28% 4,281,202
2010-08-06 2010-08-04 10.373 429,791 +2,703 0.29% 4,458,357
2010-08-05 2010-08-03 10.285 427,088 +4,054 0.29% 4,392,398
2010-08-04 2010-08-02 10.418 423,034 -6,757 0.28% 4,407,045
2010-08-02 2010-07-29 10.003 429,791 -6,758 0.29% 4,299,357
2010-07-30 2010-07-28 10.211 436,549 -6,758 0.29% 4,457,400
2010-07-29 2010-07-27 10.373 443,307 -1,351 0.30% 4,598,563
2010-07-28 2010-07-26 9.959 444,658 +13,515 0.30% 4,428,337
2010-07-26 2010-07-22 9.323 431,143 -5,406 0.29% 4,019,402
2010-07-15 2010-07-13 8.923 436,549 +2,703 0.29% 3,895,380
2010-07-14 2010-07-12 9.189 433,846 +10,812 0.29% 3,986,821
2010-07-12 2010-07-08 8.820 423,034 +5,407 0.28% 3,730,964
2010-07-08 2010-07-06 9.056 417,627 +5,406 0.28% 3,782,157
2010-07-07 2010-07-05 8.716 412,221 -13,516 0.28% 3,592,898
2010-07-06 2010-07-02 9.308 425,737 -54,061 0.29% 3,962,703
2010-07-05 2010-06-30 9.722 479,798 +13,515 0.32% 4,664,696
2010-06-28 2010-06-24 10.225 466,283 -6,758 0.31% 4,767,900
2010-06-25 2010-06-23 10.359 473,041 -6,757 0.32% 4,900,003
2010-06-23 2010-06-21 10.225 479,798 +9,460 0.32% 4,906,096
2010-06-22 2010-06-18 10.033 470,338 +31,086 0.32% 4,718,884
2010-06-18 2010-06-15 11.528 439,252 +22,976 0.30% 5,063,499
2010-06-17 2010-06-14 11.350 416,276 +8,109 0.28% 4,724,722
2010-06-15 2010-06-11 11.143 408,167 -10,812 0.27% 4,548,125
2010-06-11 2010-06-09 10.506 418,979 +4,055 0.28% 4,402,001
2010-06-10 2010-06-08 10.654 414,924 -2,703 0.28% 4,420,797
2010-06-08 2010-06-04 11.039 417,627 -6,758 0.28% 4,610,276
2010-06-07 2010-06-03 10.906 424,385 -4,055 0.29% 4,628,359
2010-06-04 2010-06-02 10.640 428,440 +5,406 0.29% 4,558,463
2010-06-03 2010-06-01 10.802 423,034 +12,164 0.28% 4,569,805
2010-06-02 2010-05-31 11.054 410,870 +21,625 0.28% 4,541,764
2010-06-01 2010-05-28 11.172 389,245 -2,703 0.26% 4,348,801
2010-05-31 2010-05-27 10.580 391,948 -2,703 0.26% 4,147,000
2010-05-28 2010-05-26 10.444 394,651 +6,758 0.27% 4,121,620
2010-05-27 2010-05-25 10.772 387,893 +12,547 0.26% 4,178,359
2010-05-26 2010-05-24 11.428 375,346 +6,703 0.25% 4,289,604
2010-05-25 2010-05-20 11.637 368,643 -46,918 0.25% 4,290,000
2010-05-24 2010-05-19 12.234 415,561 -2,681 0.28% 5,083,997
2010-05-19 2010-05-17 12.532 418,242 -6,703 0.28% 5,241,596
2010-05-18 2010-05-14 12.771 424,945 -2,681 0.29% 5,427,042
2010-05-17 2010-05-13 12.249 427,626 -2,681 0.29% 5,237,981
2010-05-14 2010-05-12 11.846 430,307 +10,724 0.29% 5,097,480
2010-05-13 2010-05-11 12.458 419,583 -14,746 0.28% 5,227,102
2010-05-12 2010-05-10 12.279 434,329 +16,087 0.29% 5,333,046
2010-05-11 2010-05-07 12.309 418,242 +5,362 0.28% 5,147,997
2010-05-07 2010-05-05 13.547 412,880 -13,405 0.28% 5,593,277
2010-05-05 2010-05-03 13.577 426,285 +8,043 0.29% 5,787,595
2010-05-04 2010-04-30 13.547 418,242 -56,302 0.28% 5,665,916
2010-05-03 2010-04-29 12.801 474,544 +8,043 0.32% 6,074,638
2010-04-30 2010-04-28 13.234 466,501 -30,832 0.32% 6,173,520
2010-04-27 2010-04-23 12.055 497,333 -9,384 0.34% 5,995,360
2010-04-26 2010-04-22 12.085 506,717 -24,129 0.34% 6,123,605
2010-04-23 2010-04-21 12.159 530,846 -18,767 0.36% 6,454,800
2010-04-20 2010-04-16 11.593 549,613 +6,702 0.37% 6,371,397
2010-04-19 2010-04-15 11.503 542,911 +9,384 0.37% 6,245,104
2010-04-16 2010-04-14 11.458 533,527 +6,703 0.36% 6,113,280
2010-04-15 2010-04-13 11.115 526,824 +1,340 0.36% 5,855,695
2010-04-14 2010-04-12 11.488 525,484 +6,703 0.36% 6,036,801
2010-04-12 2010-04-08 11.727 518,781 -4,022 0.35% 6,083,637
2010-04-01 2010-03-30 11.712 522,803 -2,681 0.35% 6,123,002
2010-03-30 2010-03-26 11.757 525,484 -6,702 0.36% 6,177,921
2010-03-29 2010-03-25 11.428 532,186 -6,703 0.36% 6,082,034
2010-03-19 2010-03-17 11.637 538,889 -10,724 0.37% 6,271,199
2010-03-18 2010-03-16 11.160 549,613 -10,724 0.37% 6,133,597
2010-03-15 2010-03-11 10.996 560,337 -13,406 0.38% 6,161,315
2010-03-12 2010-03-10 11.130 573,743 -2,681 0.39% 6,385,764
2010-03-11 2010-03-09 11.040 576,424 -6,702 0.39% 6,364,004
2010-03-10 2010-03-08 10.861 583,126 -26,811 0.40% 6,333,597
2010-03-09 2010-03-05 10.250 609,937 -6,702 0.41% 6,251,703
2010-03-04 2010-03-02 10.265 616,639 +2,681 0.42% 6,329,597
2010-03-02 2010-02-26 10.056 613,958 -16,086 0.42% 6,173,838
2010-03-01 2010-02-25 10.444 630,044 -22,789 0.43% 6,579,995
2010-02-26 2010-02-24 10.220 652,833 +13,405 0.44% 6,671,897
2010-02-25 2010-02-23 9.951 639,428 -6,703 0.43% 6,363,179
2010-02-24 2010-02-22 9.683 646,131 +2,681 0.44% 6,256,363
2010-02-22 2010-02-18 9.519 643,450 -1,340 0.44% 6,124,803
2010-02-10 2010-02-08 9.698 644,790 -10,724 0.44% 6,252,998
2010-02-09 2010-02-05 9.489 655,514 +5,362 0.44% 6,220,077
2010-02-08 2010-02-04 9.728 650,152 -13,405 0.44% 6,324,397
2010-02-05 2010-02-03 9.713 663,557 +22,788 0.45% 6,444,895
2010-02-04 2010-02-02 9.250 640,769 +13,406 0.43% 5,927,203
2010-02-01 2010-01-28 9.071 627,363 +2,681 0.43% 5,690,876
2010-01-29 2010-01-27 9.086 624,682 -1,341 0.42% 5,675,877
2010-01-28 2010-01-26 9.399 626,023 -2,681 0.42% 5,884,201
2010-01-27 2010-01-25 10.071 628,704 +10,724 0.43% 6,331,501
2010-01-26 2010-01-22 10.414 617,980 +9,384 0.42% 6,435,562
2010-01-22 2010-01-20 10.086 608,596 -13,405 0.41% 6,138,079
2010-01-21 2010-01-19 9.877 622,001 -8,043 0.42% 6,143,357
2010-01-20 2010-01-18 10.026 630,044 +6,702 0.43% 6,316,795
2010-01-19 2010-01-15 10.145 623,342 -9,384 0.42% 6,324,001
2010-01-15 2010-01-13 9.250 632,726 +6,703 0.43% 5,852,805
2010-01-14 2010-01-12 9.549 626,023 +8,043 0.42% 5,977,601
2010-01-13 2010-01-11 9.176 617,980 +36,194 0.42% 5,670,302
2010-01-12 2010-01-08 9.534 581,786 -2,681 0.39% 5,546,522
2010-01-11 2010-01-07 9.504 584,467 -14,745 0.40% 5,554,642
2010-01-08 2010-01-06 10.056 599,212 -63,005 0.41% 6,025,555
2010-01-07 2010-01-05 9.623 662,217 -1,340 0.45% 6,372,601
2009-12-30 2009-12-28 8.773 663,557 -4,022 0.45% 5,821,196
2009-12-29 2009-12-24 8.832 667,579 -123,328 0.45% 5,896,320
2009-12-28 2009-12-22 8.131 790,907 -6,702 0.54% 6,431,001
2009-12-23 2009-12-21 8.221 797,609 +5,362 0.54% 6,556,896
2009-12-22 2009-12-18 7.997 792,247 -6,703 0.54% 6,335,517
2009-12-21 2009-12-17 7.952 798,950 +4,022 0.54% 6,353,360
2009-12-17 2009-12-15 8.206 794,928 -12,065 0.54% 6,522,996
2009-12-16 2009-12-14 8.325 806,993 +24,129 0.55% 6,718,319
2009-12-15 2009-12-11 8.221 782,864 +83,112 0.53% 6,435,682
2009-12-14 2009-12-10 7.758 699,752 -5,362 0.47% 5,428,804
2009-12-11 2009-12-09 7.460 705,114 +6,703 0.48% 5,260,003
2009-12-10 2009-12-08 7.669 698,411 -25,470 0.47% 5,355,880
2009-12-09 2009-12-07 8.027 723,881 +56,302 0.49% 5,810,401
2009-12-08 2009-12-04 7.773 667,579 +12,065 0.45% 5,189,160
2009-12-03 2009-12-01 7.878 655,514 +6,702 0.44% 5,163,837
2009-12-01 2009-11-27 7.340 648,812 +1,341 0.44% 4,762,562
2009-11-30 2009-11-26 7.818 647,471 -5,362 0.44% 5,061,838
2009-11-26 2009-11-24 7.892 652,833 +5,362 0.44% 5,152,458
2009-11-25 2009-11-23 8.355 647,471 -25,470 0.44% 5,409,598
2009-11-24 2009-11-20 7.728 672,941 -108,582 0.46% 5,200,719
2009-11-23 2009-11-19 7.803 781,523 +50,940 0.53% 6,098,178
2009-11-20 2009-11-18 8.131 730,583 -9,384 0.50% 5,940,496
2009-11-19 2009-11-17 7.326 739,967 -99,199 0.50% 5,420,639
2009-11-18 2009-11-16 6.594 839,166 -6,702 0.57% 5,533,843
2009-11-16 2009-11-12 6.386 845,868 +6,702 0.57% 5,401,359
2009-11-13 2009-11-11 6.505 839,166 -154,159 0.57% 5,458,723
2009-11-12 2009-11-10 6.639 993,325 -13,406 0.67% 6,594,897
2009-11-11 2009-11-09 6.415 1,006,731 -13,405 0.68% 6,458,602
2009-11-10 2009-11-06 6.296 1,020,136 -95,177 0.69% 6,422,841
2009-11-09 2009-11-05 6.415 1,115,313 +60,324 0.76% 7,155,202
2009-11-05 2009-11-03 6.296 1,054,989 -379,368 0.72% 6,642,278
2009-11-04 2009-11-02 6.699 1,434,357 -446,393 0.97% 9,608,603
2009-11-03 2009-10-30 5.610 1,880,750 +8,043 1.28% 10,550,561
2009-11-02 2009-10-29 5.475 1,872,707 +9,384 1.27% 10,253,982
2009-10-30 2009-10-28 5.655 1,863,323 +6,703 1.26% 10,536,200
2009-10-29 2009-10-27 5.699 1,856,620 -13,406 1.26% 10,581,398
2009-10-27 2009-10-22 5.669 1,870,026 +75,070 1.27% 10,602,002
2009-10-23 2009-10-21 5.819 1,794,956 +101,879 1.22% 10,444,197
2009-10-22 2009-10-20 5.819 1,693,077 -4,021 1.15% 9,851,400
2009-10-20 2009-10-16 5.655 1,697,098 +5,362 1.15% 9,596,277
2009-10-19 2009-10-15 5.789 1,691,736 +5,362 1.15% 9,793,118
2009-10-16 2009-10-14 5.744 1,686,374 -6,703 1.14% 9,686,598
2009-10-12 2009-10-08 5.550 1,693,077 -6,703 1.15% 9,396,720
2009-10-09 2009-10-07 5.550 1,699,780 +1,341 1.15% 9,433,923
2009-10-05 2009-09-30 5.446 1,698,439 -180,970 1.15% 9,249,100
2009-10-02 2009-09-29 5.475 1,879,409 -14,746 1.28% 10,290,679
2009-09-29 2009-09-25 5.729 1,894,155 +48,259 1.29% 10,851,840
2009-09-25 2009-09-23 5.893 1,845,896 +6,702 1.25% 10,878,299
2009-09-24 2009-09-22 6.162 1,839,194 +5,362 1.25% 11,332,722
2009-09-23 2009-09-21 6.177 1,833,832 -194,375 1.24% 11,327,043
2009-09-22 2009-09-18 6.162 2,028,207 -75,069 1.38% 12,497,380
2009-09-21 2009-09-17 6.192 2,103,276 -83,112 1.43% 13,022,699
2009-09-18 2009-09-16 6.042 2,186,388 +57,642 1.48% 13,211,098
2009-09-17 2009-09-15 5.878 2,128,746 -6,703 1.44% 12,513,440
2009-09-16 2009-09-14 5.968 2,135,449 +113,945 1.45% 12,744,003
2009-09-15 2009-09-11 6.102 2,021,504 +84,452 1.37% 12,335,438
2009-09-14 2009-09-10 6.072 1,937,052 +302,958 1.31% 11,762,302
2009-09-11 2009-09-09 6.117 1,634,094 +12,065 1.11% 9,995,800
2009-09-10 2009-09-08 6.266 1,622,029 +201,078 1.10% 10,163,998
2009-09-09 2009-09-07 6.251 1,420,951 +328,427 0.96% 8,882,798
2009-09-08 2009-09-04 6.236 1,092,524 -52,280 0.74% 6,813,401
2009-09-07 2009-09-03 5.819 1,144,804 -5,362 0.78% 6,661,199
2009-09-04 2009-09-02 5.789 1,150,166 +16,086 0.78% 6,658,078
2009-09-03 2009-09-01 5.863 1,134,080 +5,362 0.77% 6,649,560
2009-09-02 2009-08-31 5.535 1,128,718 +4,022 0.77% 6,247,640
2009-09-01 2009-08-28 5.699 1,124,696 +45,577 0.76% 6,409,958
2009-08-31 2009-08-27 5.878 1,079,119 +45,578 0.73% 6,343,402
2009-08-28 2009-08-26 5.834 1,033,541 +28,151 0.70% 6,029,220
2009-08-27 2009-08-25 5.774 1,005,390 +48,259 0.68% 5,804,999
2009-08-25 2009-08-21 5.655 957,131 +5,362 0.65% 5,412,118
2009-08-24 2009-08-20 5.774 951,769 +6,702 0.65% 5,495,398
2009-08-21 2009-08-19 5.744 945,067 -13,405 0.64% 5,428,502
2009-08-20 2009-08-18 5.296 958,472 +10,724 0.65% 5,076,501
2009-08-19 2009-08-17 5.401 947,748 +14,746 0.64% 5,118,681
2009-08-18 2009-08-14 5.684 933,002 +13,405 0.63% 5,303,520
2009-08-14 2009-08-12 5.774 919,597 +13,405 0.62% 5,309,641
2009-08-13 2009-08-11 5.938 906,192 +6,703 0.61% 5,380,962
2009-08-12 2009-08-10 5.998 899,489 +6,703 0.61% 5,394,840
2009-08-11 2009-08-07 6.042 892,786 -33,513 0.61% 5,394,598
2009-08-10 2009-08-06 6.117 926,299 +13,405 0.63% 5,666,197
2009-08-06 2009-08-04 6.341 912,894 -13,405 0.62% 5,788,499
2009-08-05 2009-08-03 6.177 926,299 +40,215 0.63% 5,721,477
2009-08-04 2009-07-31 5.953 886,084 -5,362 0.60% 5,274,781
2009-08-03 2009-07-30 5.774 891,446 +38,875 0.60% 5,147,101
2009-07-31 2009-07-29 5.789 852,571 +13,405 0.58% 4,935,361
2009-07-30 2009-07-28 6.042 839,166 -63,004 0.57% 5,070,602
2009-07-29 2009-07-27 6.072 902,170 -8,043 0.61% 5,478,220
2009-07-28 2009-07-24 5.953 910,213 -18,767 0.62% 5,418,419
2009-07-27 2009-07-23 5.878 928,980 +20,107 0.63% 5,460,837
2009-07-24 2009-07-22 5.819 908,873 +65,686 0.62% 5,288,402
2009-07-23 2009-07-21 5.789 843,187 +6,702 0.57% 4,881,039
2009-07-22 2009-07-20 5.908 836,485 +14,746 0.57% 4,942,083
2009-07-21 2009-07-17 5.953 821,739 -36,194 0.56% 4,891,741
2009-07-20 2009-07-16 5.714 857,933 +53,621 0.58% 4,902,401
2009-07-16 2009-07-14 5.669 804,312 +13,405 0.55% 4,560,000
2009-07-14 2009-07-10 5.744 790,907 +20,108 0.54% 4,543,001
2009-07-10 2009-07-08 5.669 770,799 +6,703 0.52% 4,370,000
2009-07-09 2009-07-07 5.819 764,096 +1,340 0.52% 4,445,997
2009-07-08 2009-07-06 5.968 762,756 -46,918 0.52% 4,552,000
2009-07-06 2009-07-02 5.893 809,674 +54,961 0.55% 4,771,599
2009-07-03 2009-06-30 6.221 754,713 -6,702 0.51% 4,695,421
2009-07-02 2009-06-29 6.162 761,415 +174,267 0.52% 4,691,677
2009-06-30 2009-06-26 5.714 587,148 +65,686 0.40% 3,355,081
2009-06-29 2009-06-25 5.625 521,462 -4,022 0.35% 2,933,058
2009-06-24 2009-06-22 5.729 525,484 +2,681 0.36% 3,010,561
2009-06-23 2009-06-19 5.998 522,803 -40,215 0.35% 3,135,601
2009-06-22 2009-06-18 5.744 563,018 -14,746 0.38% 3,233,997
2009-06-19 2009-06-17 5.475 577,764 +21,448 0.39% 3,163,539
2009-06-18 2009-06-16 5.610 556,316 +32,173 0.38% 3,120,801
2009-06-17 2009-06-15 5.714 524,143 +21,448 0.36% 2,995,058
2009-06-16 2009-06-12 6.042 502,695 -20,108 0.34% 3,037,500
2009-06-15 2009-06-11 5.923 522,803 -18,767 0.35% 3,096,601
2009-06-12 2009-06-10 5.431 541,570 +17,427 0.37% 2,941,119
2009-06-11 2009-06-09 5.386 524,143 +91,155 0.36% 2,823,018
2009-06-10 2009-06-08 5.431 432,988 +2,681 0.29% 2,351,440
2009-06-08 2009-06-04 4.983 430,307 -12,065 0.29% 2,144,280
2009-06-05 2009-06-03 4.983 442,372 -20,107 0.30% 2,204,402
2009-06-04 2009-06-02 4.894 462,479 +22,788 0.31% 2,263,198
2009-06-02 2009-05-29 4.744 439,691 +13,406 0.30% 2,086,082
2009-06-01 2009-05-27 4.819 426,285 +4,021 0.29% 2,054,278
2009-05-29 2009-05-26 4.685 422,264 +9,384 0.29% 1,978,201
2009-05-27 2009-05-25 4.715 412,880 -21,449 0.28% 1,946,559
2009-05-26 2009-05-22 4.819 434,329 +9,384 0.29% 2,093,042
2009-05-25 2009-05-21 4.953 424,945 +8,043 0.29% 2,104,881
2009-05-22 2009-05-20 5.028 416,902 -6,702 0.28% 2,096,141
2009-05-21 2009-05-19 4.804 423,604 +13,405 0.29% 2,035,038
2009-05-20 2009-05-18 4.700 410,199 -4,022 0.28% 1,927,799
2009-05-18 2009-05-14 4.679 414,221 -37,457 0.28% 1,938,285
2009-05-14 2009-05-12 4.679 451,678 +3,962 0.31% 2,113,560
2009-05-13 2009-05-11 4.816 447,716 -33,017 0.31% 2,156,040
2009-05-12 2009-05-08 4.937 480,733 -3,962 0.33% 2,373,278
2009-05-11 2009-05-07 4.725 484,695 -48,866 0.33% 2,290,078
2009-05-08 2009-05-06 4.770 533,561 -5,283 0.37% 2,545,199
2009-05-07 2009-05-05 4.694 538,844 -6,604 0.37% 2,529,600
2009-05-06 2009-05-04 4.634 545,448 -19,810 0.38% 2,527,562
2009-05-05 2009-04-30 4.664 565,258 +17,169 0.39% 2,636,480
2009-05-04 2009-04-29 4.498 548,089 -22,452 0.38% 2,465,100
2009-04-30 2009-04-28 4.679 570,541 +40,942 0.39% 2,669,761
2009-04-29 2009-04-27 4.876 529,599 +38,300 0.36% 2,582,439
2009-04-27 2009-04-23 4.255 491,299 -13,207 0.34% 2,090,640
2009-04-24 2009-04-22 4.149 504,506 +13,207 0.35% 2,093,360
2009-04-22 2009-04-20 4.513 491,299 -13,207 0.34% 2,217,120
2009-04-21 2009-04-17 4.422 504,506 +19,811 0.35% 2,230,880
2009-04-17 2009-04-15 4.558 484,695 -1,321 0.33% 2,209,338
2009-04-16 2009-04-14 4.604 486,016 -26,414 0.33% 2,237,439
2009-04-15 2009-04-09 4.482 512,430 -13,207 0.35% 2,296,960
2009-04-14 2009-04-08 4.407 525,637 +34,338 0.36% 2,316,360
2009-04-09 2009-04-07 4.619 491,299 -7,924 0.34% 2,269,200
2009-04-06 2009-04-02 4.164 499,223 -6,604 0.34% 2,078,999
2009-04-02 2009-03-31 3.968 505,827 +25,094 0.35% 2,006,921
2009-04-01 2009-03-30 3.952 480,733 -6,604 0.33% 1,900,078
2009-03-31 2009-03-27 4.180 487,337 -59,431 0.34% 2,036,880
2009-03-30 2009-03-26 4.164 546,768 +112,259 0.38% 2,276,999
2009-03-27 2009-03-25 4.089 434,509 +6,603 0.30% 1,776,600
2009-03-25 2009-03-23 3.937 427,906 +13,207 0.29% 1,684,802
2009-03-23 2009-03-19 3.968 414,699 -6,603 0.29% 1,645,362
2009-03-19 2009-03-17 4.013 421,302 +13,207 0.29% 1,690,700
2009-03-05 2009-03-03 3.422 408,095 -264,139 0.28% 1,396,680
2009-03-03 2009-02-27 3.740 672,234 +6,603 0.46% 2,514,459
2009-02-10 2009-02-06 4.028 665,631 -6,603 0.46% 2,681,281
2009-02-02 2009-01-29 3.650 672,234 +6,603 0.46% 2,453,379
2009-01-30 2009-01-23 3.619 665,631 -13,207 0.46% 2,409,120
2009-01-29 2009-01-22 3.771 678,838 +13,207 0.47% 2,559,721
2009-01-16 2009-01-14 4.013 665,631 +264,139 0.46% 2,671,201
2009-01-14 2009-01-12 4.134 401,492 -66,034 0.28% 1,659,842
2009-01-13 2009-01-09 4.210 467,526 +19,810 0.32% 1,968,238
2009-01-12 2009-01-08 4.089 447,716 +46,224 0.31% 1,830,600
2009-01-09 2009-01-07 4.104 401,492 -132,069 0.28% 1,647,682
2009-01-08 2009-01-06 4.210 533,561 +132,069 0.37% 2,246,239
2009-01-07 2009-01-05 4.119 401,492 -13,207 0.28% 1,653,762
2009-01-06 2009-01-02 4.074 414,699 -13,207 0.29% 1,689,322
2009-01-05 2008-12-31 3.968 427,906 -46,224 0.29% 1,697,762
2009-01-02 2008-12-29 4.089 474,130 +46,224 0.33% 1,938,600
2008-12-30 2008-12-24 3.998 427,906 +26,414 0.29% 1,710,722
2008-12-29 2008-12-22 4.164 401,492 -72,638 0.28% 1,672,002
2008-12-23 2008-12-19 3.801 474,130 -66,035 0.33% 1,802,180
2008-12-19 2008-12-17 3.453 540,165 +33,018 0.37% 1,865,041
2008-12-18 2008-12-16 3.301 507,147 -6,604 0.35% 1,674,239
2008-12-17 2008-12-15 3.226 513,751 -25,093 0.35% 1,657,141
2008-12-16 2008-12-12 3.180 538,844 -13,207 0.37% 1,713,600
2008-12-12 2008-12-10 3.650 552,051 -17,169 0.38% 2,014,760
2008-12-10 2008-12-08 3.513 569,220 -6,604 0.39% 1,999,840
2008-12-09 2008-12-05 3.316 575,824 +6,604 0.40% 1,909,682
2008-12-08 2008-12-04 3.195 569,220 -39,621 0.39% 1,818,820
2008-12-05 2008-12-03 3.316 608,841 +19,811 0.42% 2,019,180
2008-12-04 2008-12-02 3.089 589,030 +13,206 0.41% 1,819,679
2008-11-28 2008-11-26 2.862 575,824 -6,603 0.40% 1,648,081
2008-11-27 2008-11-25 2.998 582,427 -25,093 0.40% 1,746,360
2008-11-26 2008-11-24 3.104 607,520 +29,055 0.42% 1,885,999
2008-11-24 2008-11-20 2.832 578,465 +3,962 0.40% 1,638,120
2008-11-19 2008-11-17 3.029 574,503 -11,886 0.40% 1,740,001
2008-11-18 2008-11-14 2.786 586,389 +13,207 0.40% 1,633,920
2008-11-17 2008-11-13 2.665 573,182 +5,283 0.39% 1,527,680
2008-11-14 2008-11-12 2.726 567,899 +66,034 0.39% 1,547,999
2008-11-13 2008-11-11 2.726 501,865 +23,773 0.35% 1,368,001
2008-11-12 2008-11-10 2.665 478,092 +92,449 0.33% 1,274,240
2008-11-04 2008-10-31 2.756 385,643 -3,962 0.27% 1,062,879
2008-11-03 2008-10-30 3.044 389,605 +3,962 0.27% 1,185,899
2008-10-30 2008-10-28 3.195 385,643 -2,642 0.27% 1,232,239
2008-10-23 2008-10-21 3.695 388,285 +6,604 0.27% 1,434,721
2008-10-10 2008-10-08 4.164 381,681 -2,642 0.26% 1,589,499
2008-10-08 2008-10-03 4.392 384,323 -15,848 0.26% 1,687,802
2008-09-18 2008-09-16 4.316 400,171 -2,641 0.28% 1,727,100
2008-09-17 2008-09-12 4.376 402,812 +2,641 0.28% 1,762,899
2008-09-11 2008-09-09 4.543 400,171 +2,641 0.28% 1,818,000
2008-09-08 2008-09-04 4.967 397,530 -3,962 0.27% 1,974,562
2008-09-02 2008-08-29 5.906 401,492 +6,604 0.28% 2,371,202
2008-09-01 2008-08-28 6.209 394,888 -13,207 0.27% 2,451,799
2008-08-11 2008-08-07 7.254 408,095 +2,641 0.28% 2,960,219
2008-07-31 2008-07-29 7.557 405,454 -6,603 0.28% 3,063,862
2008-07-30 2008-07-28 7.647 412,057 -6,604 0.28% 3,151,198
2008-07-08 2008-07-04 7.405 418,661 +9,245 0.29% 3,100,262
2008-06-30 2008-06-26 8.147 409,416 +10,566 0.28% 3,335,602
2008-06-02 2008-05-29 10.752 398,850 -19,811 0.27% 4,288,397
2008-05-19 2008-05-15 10.434 418,661 +7,924 0.29% 4,368,263
2008-05-15 2008-05-13 10.782 410,737 +13,207 0.28% 4,428,645
2008-05-05 2008-04-30 9.768 397,530 +9,245 0.27% 3,882,904
2008-04-25 2008-04-23 10.529 388,285 +7,990 0.27% 4,088,407
2008-04-22 2008-04-18 10.251 380,295 -1,294 0.27% 3,898,437
2008-04-16 2008-04-14 9.710 381,589 -12,935 0.27% 3,705,202
2008-04-01 2008-03-28 8.411 394,524 -6,468 0.28% 3,318,400
2008-03-19 2008-03-17 8.427 400,992 -9,054 0.28% 3,379,003
2008-03-04 2008-02-29 10.251 410,046 -3,881 0.29% 4,203,417
2008-02-19 2008-02-15 9.277 413,927 -1,293 0.29% 3,840,001
2008-02-12 2008-02-06 8.040 415,220 -6,468 0.29% 3,338,397
2008-01-25 2008-01-23 8.427 421,688 -6,468 0.30% 3,553,400
2008-01-24 2008-01-22 8.195 428,156 +6,468 0.30% 3,508,603
2008-01-17 2008-01-15 10.050 421,688 +2,587 0.30% 4,238,000
2008-01-15 2008-01-11 10.359 419,101 +12,935 0.29% 4,341,601
2008-01-09 2008-01-07 10.746 406,166 +2,587 0.29% 4,364,603
2007-12-27 2007-12-20 10.761 403,579 +5,174 0.28% 4,343,043
2007-12-20 2007-12-18 10.730 398,405 +3,881 0.28% 4,275,044
2007-11-30 2007-11-28 10.205 394,524 -6,468 0.28% 4,026,000
2007-11-28 2007-11-26 9.973 400,992 +6,468 0.28% 3,999,004
2007-11-09 2007-11-07 12.215 394,524 +3,881 0.28% 4,819,000
2007-10-31 2007-10-29 12.756 390,643 -25,871 0.27% 4,982,994
2007-10-30 2007-10-26 12.756 416,514 +27,164 0.29% 5,313,001
2007-10-23 2007-10-18 14.348 389,350 -18,109 0.27% 5,586,561
2007-10-16 2007-10-12 13.544 407,459 +1,293 0.29% 5,518,797
2007-10-15 2007-10-11 13.761 406,166 +18,110 0.29% 5,589,204
2007-10-03 2007-09-28 13.916 388,056 -5,175 0.27% 5,399,994
2007-10-02 2007-09-27 14.147 393,231 +9,055 0.28% 5,563,207
2007-09-28 2007-09-25 13.916 384,176 -11,642 0.27% 5,346,002
2007-09-24 2007-09-20 14.225 395,818 -1,293 0.28% 5,630,406
2007-09-21 2007-09-19 13.405 397,111 -9,055 0.28% 5,323,379
2007-09-20 2007-09-18 12.632 406,166 +7,761 0.29% 5,130,763
2007-09-07 2007-09-05 12.416 398,405 -7,761 0.28% 4,946,485
2007-09-04 2007-08-31 12.478 406,166 -5,174 0.29% 5,067,963
2007-09-03 2007-08-30 12.447 411,340 -46,567 0.29% 5,119,802
2007-08-30 2007-08-28 12.447 457,907 -2,587 0.32% 5,699,405
2007-08-28 2007-08-24 11.905 460,494 -2,587 0.32% 5,482,404
2007-08-21 2007-08-17 8.705 463,081 -21,990 0.33% 4,031,083
2007-08-16 2007-08-14 10.359 485,071 +2,588 0.34% 5,025,005
2007-08-09 2007-08-07 10.050 482,483 -1,294 0.34% 4,848,995
2007-08-08 2007-08-06 10.761 483,777 +2,587 0.34% 5,206,080
2007-08-07 2007-08-03 9.231 481,190 +2,587 0.34% 4,441,680
2007-07-31 2007-07-27 10.050 478,603 +12,935 0.34% 4,810,001
2007-07-26 2007-07-24 10.297 465,668 -10,348 0.33% 4,795,203
2007-07-23 2007-07-19 10.823 476,016 -6,467 0.33% 5,152,001
2007-07-20 2007-07-18 10.653 482,483 -3,881 0.34% 5,139,935
2007-07-16 2007-07-12 11.272 486,364 -7,761 0.34% 5,482,079
2007-07-13 2007-07-11 11.503 494,125 -3,881 0.35% 5,684,158
2007-07-11 2007-07-09 11.287 498,006 -54,328 0.35% 5,621,003
2007-07-06 2007-07-04 11.782 552,334 +34,925 0.39% 6,507,484
2007-07-05 2007-07-03 11.782 517,409 -11,641 0.36% 6,096,005
2007-07-03 2007-06-28 11.828 529,050 -2,587 0.37% 6,257,697
2007-06-28 2007-06-26 11.751 531,637 +1,293 0.37% 6,247,196
2007-06-27 2007-06-25 11.627 530,344 -1,293 0.37% 6,166,403
2007-06-26 2007-06-22 11.905 531,637 0.37% 6,329,396

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top