History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: CHONG HING SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.720 575,759 +0 0.45% 414,546
2025-10-13 2025-10-09 0.720 575,759 +0 0.45% 414,546
2025-10-10 2025-10-08 0.720 575,759 +0 0.45% 414,546
2025-10-09 2025-10-06 0.720 575,759 +0 0.45% 414,546
2025-10-08 2025-10-03 0.720 575,759 +0 0.45% 414,546
2025-10-06 2025-10-02 0.720 575,759 +0 0.45% 414,546
2025-10-03 2025-09-30 0.720 575,759 +0 0.45% 414,546
2025-10-02 2025-09-29 0.720 575,759 +0 0.45% 414,546
2025-09-30 2025-09-26 0.720 575,759 +0 0.45% 414,546
2025-09-29 2025-09-25 0.720 575,759 +0 0.45% 414,546
2025-09-26 2025-09-24 0.720 575,759 +0 0.45% 414,546
2025-09-25 2025-09-23 0.720 575,759 +0 0.45% 414,546
2025-09-24 2025-09-22 0.720 575,759 +0 0.45% 414,546
2025-09-23 2025-09-19 0.720 575,759 +0 0.45% 414,546
2025-09-22 2025-09-18 0.720 575,759 +0 0.45% 414,546
2025-09-19 2025-09-17 0.720 575,759 +0 0.45% 414,546
2025-09-18 2025-09-16 0.720 575,759 +0 0.45% 414,546
2025-09-17 2025-09-15 0.720 575,759 +0 0.45% 414,546
2025-09-16 2025-09-12 0.720 575,759 +0 0.45% 414,546
2025-09-15 2025-09-11 0.720 575,759 +0 0.45% 414,546
2025-09-12 2025-09-10 0.720 575,759 +0 0.45% 414,546
2025-09-11 2025-09-09 0.720 575,759 +0 0.45% 414,546
2025-09-10 2025-09-08 0.720 575,759 +0 0.45% 414,546
2025-09-09 2025-09-05 0.720 575,759 +0 0.45% 414,546
2025-09-08 2025-09-04 0.720 575,759 +0 0.45% 414,546
2025-09-05 2025-09-03 0.720 575,759 +0 0.45% 414,546
2025-09-04 2025-09-02 0.720 575,759 +0 0.45% 414,546
2025-09-03 2025-09-01 0.720 575,759 +350 0.45% 414,546
2025-08-27 2025-08-25 0.720 575,409 -25 0.45% 414,294
2025-06-13 2025-06-11 0.650 575,434 -35 0.45% 374,032
2025-06-04 2025-06-02 0.800 575,469 -8,000 0.45% 460,375
2025-05-28 2025-05-26 0.590 583,469 +50,000 0.45% 344,247
2025-05-19 2025-05-15 0.480 533,469 -20,000 0.42% 256,065
2025-05-16 2025-05-14 0.460 553,469 -15 0.43% 254,596
2025-04-29 2025-04-25 0.470 553,484 -50 0.43% 260,137
2025-03-27 2025-03-25 0.375 553,534 -100 0.43% 207,575
2025-03-05 2025-03-03 0.375 553,634 -50 0.43% 207,613
2025-02-26 2025-02-24 0.405 553,684 -7 0.43% 224,242
2025-01-16 2025-01-14 0.400 553,691 -50 0.43% 221,476
2025-01-06 2025-01-02 0.460 553,741 -30 0.43% 254,721
2025-01-03 2024-12-31 0.460 553,771 -5,000 0.43% 254,735
2024-12-10 2024-12-06 0.480 558,771 -2,005 0.44% 268,210
2024-12-09 2024-12-05 0.480 560,776 -15 0.44% 269,172
2024-12-05 2024-12-03 0.485 560,791 -20,000 0.44% 271,984
2024-11-22 2024-11-20 0.405 580,791 -80,000 0.45% 235,220
2024-11-21 2024-11-19 0.360 660,791 +80,000 0.52% 237,885
2024-11-19 2024-11-15 0.375 580,791 -4,400 0.45% 217,797
2024-11-18 2024-11-14 0.420 585,191 +20,000 0.46% 245,780
2024-11-15 2024-11-13 0.530 565,191 +14,000 0.44% 299,551
2024-11-14 2024-11-12 0.255 551,191 -80,000 0.43% 140,554
2024-10-17 2024-10-15 0.190 631,191 -70,000 0.49% 119,926
2024-10-04 2024-10-02 0.242 701,191 -3,000 0.55% 169,688
2024-08-20 2024-08-16 0.210 704,191 -50 0.55% 147,880
2024-08-07 2024-08-05 0.210 704,241 -50 0.55% 147,891
2024-07-04 2024-07-02 0.194 704,291 -10 0.55% 136,632
2024-06-19 2024-06-17 0.210 704,301 -10,000 0.55% 147,903
2024-05-07 2024-05-03 0.240 714,301 -5 0.56% 171,432
2024-03-15 2024-03-13 0.220 714,306 -130 0.56% 157,147
2024-03-12 2024-03-08 0.222 714,436 -600 0.56% 158,605
2024-02-27 2024-02-23 0.233 715,036 -95 0.56% 166,603
2023-12-19 2023-12-15 0.245 715,131 -1,500 0.56% 175,207
2023-10-03 2023-09-28 0.250 716,631 -90 0.56% 179,158
2023-09-25 2023-09-21 0.250 716,721 -1,500 0.56% 179,180
2023-09-14 2023-09-12 0.249 718,221 -5,000 0.56% 178,837
2023-08-23 2023-08-21 0.244 723,221 -10 0.56% 176,466
2023-06-21 2023-06-19 0.247 723,231 -35,000 0.56% 178,638
2023-05-24 2023-05-22 0.265 758,231 -15 0.59% 200,931
2023-04-25 2023-04-21 0.260 758,246 -1,650 0.59% 197,144
2023-04-13 2023-04-11 0.260 759,896 -2 0.59% 197,573
2023-01-18 2023-01-16 0.260 759,898 -1,125 0.59% 197,573
2022-09-15 2022-09-13 0.240 761,023 -100 0.59% 182,646
2022-07-22 2022-07-20 0.310 761,123 -17 0.59% 235,948
2022-06-16 2022-06-14 0.265 761,140 -25 0.59% 201,702
2022-05-30 2022-05-26 0.250 761,165 -112 0.59% 190,291
2022-05-24 2022-05-20 0.275 761,277 -40 0.59% 209,351
2022-05-19 2022-05-17 0.285 761,317 -4,031 0.59% 216,975
2022-04-27 2022-04-25 0.275 765,348 -20 0.60% 210,471
2022-04-19 2022-04-13 0.270 765,368 +10,000 0.60% 206,649
2022-02-16 2022-02-14 0.410 755,368 -41,600 0.59% 309,701
2022-02-11 2022-02-09 0.375 796,968 +500 0.62% 298,863
2022-01-06 2022-01-04 0.385 796,468 -15 0.62% 306,640
2021-12-21 2021-12-17 0.410 796,483 -7 0.62% 326,558
2021-12-20 2021-12-16 0.410 796,490 -25 0.62% 326,561
2021-10-28 2021-10-26 0.390 796,515 -1,925 0.62% 310,641
2021-09-30 2021-09-28 0.415 798,440 -50 0.62% 331,353
2021-08-18 2021-08-16 0.420 798,490 -25 0.62% 335,366
2021-07-19 2021-07-15 0.440 798,515 -50,000 0.62% 351,347
2021-07-16 2021-07-14 0.435 848,515 +25 0.66% 369,104
2021-07-14 2021-07-12 0.460 848,490 -20,000 0.66% 390,305
2021-07-12 2021-07-08 0.420 868,490 -10,000 0.68% 364,766
2021-07-08 2021-07-06 0.400 878,490 +80,000 0.68% 351,396
2021-06-30 2021-06-28 0.460 798,490 -50,000 0.62% 367,305
2021-06-29 2021-06-25 0.460 848,490 -50,250 0.66% 390,305
2021-06-16 2021-06-11 0.460 898,740 -10,000 0.70% 413,420
2021-05-10 2021-05-06 0.440 908,740 -25 0.71% 399,846
2021-05-05 2021-05-03 0.450 908,765 -15 0.71% 408,944
2021-05-03 2021-04-29 0.465 908,780 +139,469 0.71% 422,583
2021-04-12 2021-04-08 0.520 769,311 -17 0.60% 400,042
2021-03-23 2021-03-19 0.540 769,328 -3,000 0.60% 415,437
2021-03-19 2021-03-17 0.580 772,328 -50 0.60% 447,950
2021-03-17 2021-03-15 0.610 772,378 +20,000 0.60% 471,151
2021-03-11 2021-03-09 0.590 752,378 +1,600 0.59% 443,903
2021-03-05 2021-03-03 0.430 750,778 -10 0.59% 322,835
2021-03-04 2021-03-02 0.510 750,788 -1 0.59% 382,902
2021-03-03 2021-03-01 0.540 750,789 -40,000 0.59% 405,426
2021-03-01 2021-02-25 0.530 790,789 -45,000 0.62% 419,118
2021-02-26 2021-02-24 0.530 835,789 +45,000 0.65% 442,968
2021-02-25 2021-02-23 0.510 790,789 +20,000 0.62% 403,302
2021-02-24 2021-02-22 0.500 770,789 -50,015 0.60% 385,394
2021-02-23 2021-02-19 0.480 820,804 +50,000 0.64% 393,986
2021-02-04 2021-02-02 0.420 770,804 -2,000 0.60% 323,738
2021-01-27 2021-01-25 0.420 772,804 -10,000 0.60% 324,578
2021-01-08 2021-01-06 0.400 782,804 +10,000 0.61% 313,122
2021-01-07 2021-01-05 0.440 772,804 -20,000 0.60% 340,034
2021-01-05 2020-12-31 0.470 792,804 -4,000 0.62% 372,618
2020-12-22 2020-12-18 0.490 796,804 -1,000 0.62% 390,434
2020-11-20 2020-11-18 0.510 797,804 +30,000 0.62% 406,880
2020-10-22 2020-10-20 0.520 767,804 -25 0.60% 399,258
2020-10-20 2020-10-16 0.460 767,829 +10,000 0.60% 353,201
2020-10-09 2020-10-07 0.460 757,829 +10,000 0.59% 348,601
2020-09-21 2020-09-17 0.430 747,829 -12 0.58% 321,566
2020-09-18 2020-09-16 0.460 747,841 +10,000 0.58% 344,007
2020-08-27 2020-08-25 0.500 737,841 -13 0.58% 368,920
2020-08-24 2020-08-20 0.520 737,854 +10,000 0.58% 383,684
2020-07-23 2020-07-21 0.490 727,854 +45,000 0.57% 356,648
2020-07-22 2020-07-20 0.470 682,854 -25 0.53% 320,941
2020-07-07 2020-07-03 0.530 682,879 -6,000 0.53% 361,926
2020-06-26 2020-06-23 0.490 688,879 -15 0.54% 337,551
2020-05-11 2020-05-07 0.540 688,894 +50,000 0.54% 372,003
2020-04-15 2020-04-09 0.550 638,894 -120 0.50% 351,392
2020-03-27 2020-03-25 0.560 639,014 -86,400 0.50% 357,848
2020-03-24 2020-03-20 0.500 725,414 -15,400 0.57% 362,707
2020-03-23 2020-03-19 0.480 740,814 +2,000 0.58% 355,591
2020-03-20 2020-03-18 0.550 738,814 -200 0.58% 406,348
2020-03-18 2020-03-16 0.550 739,014 +26,000 0.58% 406,458
2020-03-06 2020-03-04 0.580 713,014 -2,000 0.56% 413,548
2020-03-05 2020-03-03 0.590 715,014 -50 0.56% 421,858
2020-02-24 2020-02-20 0.660 715,064 -400 0.56% 471,942
2020-02-11 2020-02-07 0.660 715,464 +94,000 0.56% 472,206
2019-12-27 2019-12-20 0.840 621,464 -12 0.48% 522,030
2019-12-18 2019-12-16 0.830 621,476 +20,000 0.48% 515,825
2019-12-16 2019-12-12 0.820 601,476 -28 0.47% 493,210
2019-11-29 2019-11-27 0.870 601,504 -500 0.47% 523,308
2019-11-26 2019-11-22 0.910 602,004 -2,400 0.47% 547,824
2019-11-13 2019-11-11 0.960 604,404 -100 0.47% 580,228
2019-11-12 2019-11-08 0.950 604,504 -600 0.47% 574,279
2019-11-06 2019-11-04 0.980 605,104 -52 0.47% 593,002
2019-10-23 2019-10-21 0.960 605,156 +3,000 0.47% 580,950
2019-10-22 2019-10-18 0.920 602,156 +5 0.47% 553,984
2019-10-14 2019-10-10 0.910 602,151 -65 0.47% 547,957
2019-10-08 2019-10-03 0.900 602,216 -10,000 0.47% 541,994
2019-09-30 2019-09-26 0.810 612,216 -10,000 0.48% 495,895
2019-08-29 2019-08-27 0.830 622,216 -5 0.49% 516,439
2019-08-05 2019-08-01 0.870 622,221 +10,000 0.49% 541,332
2019-07-12 2019-07-10 0.870 612,221 -600 0.50% 532,632
2019-06-28 2019-06-26 0.900 612,821 -10,005 0.50% 551,539
2019-06-27 2019-06-25 0.890 622,826 -33,000 0.51% 554,315
2019-06-17 2019-06-13 0.600 655,826 +59,945 0.53% 393,496
2019-06-11 2019-06-06 0.580 595,881 -18,000 0.48% 345,611
2019-05-27 2019-05-23 0.580 613,881 -16,000 0.50% 356,051
2019-05-22 2019-05-20 0.620 629,881 -30,000 0.51% 390,526
2019-05-21 2019-05-17 0.570 659,881 +74,000 0.54% 376,132
2019-05-09 2019-05-07 0.840 585,881 +10,000 0.48% 492,140
2019-04-17 2019-04-15 0.910 575,881 +10,000 0.47% 524,052
2019-04-16 2019-04-12 0.940 565,881 -11,000 0.46% 531,928
2019-04-15 2019-04-11 0.940 576,881 -17,800 0.47% 542,268
2019-04-12 2019-04-10 0.940 594,681 -4,450 0.48% 559,000
2019-04-11 2019-04-09 0.930 599,131 -3,000 0.49% 557,192
2019-04-10 2019-04-08 0.920 602,131 +20,000 0.49% 553,961
2019-04-09 2019-04-04 0.940 582,131 -10,000 0.47% 547,203
2019-04-02 2019-03-29 0.970 592,131 +90,000 0.48% 574,367
2019-03-12 2019-03-08 0.980 502,131 -10,000 0.41% 492,088
2019-03-08 2019-03-06 0.980 512,131 -10,000 0.42% 501,888
2019-03-06 2019-03-04 1.000 522,131 -2,000 0.42% 522,131
2019-03-05 2019-03-01 1.000 524,131 -5,000 0.43% 524,131
2019-03-01 2019-02-27 1.040 529,131 -15,000 0.44% 550,296
2019-02-27 2019-02-25 1.090 544,131 +30,000 0.46% 593,103
2019-02-26 2019-02-22 1.160 514,131 +13,000 0.43% 596,392
2019-02-25 2019-02-21 1.050 501,131 -6,200 0.42% 526,188
2019-02-22 2019-02-20 0.970 507,331 +13,200 0.43% 492,111
2019-02-21 2019-02-19 0.980 494,131 -46,000 0.42% 484,248
2019-02-20 2019-02-18 0.970 540,131 +127,400 0.45% 523,927
2019-02-15 2019-02-13 1.600 412,731 +3,000 0.39% 660,370
2019-02-14 2019-02-12 1.580 409,731 +5,000 0.39% 647,375
2019-02-12 2019-02-08 1.580 404,731 -5,000 0.38% 639,475
2019-02-11 2019-02-04 1.550 409,731 +5,000 0.39% 635,083
2019-01-29 2019-01-25 1.600 404,731 -5,000 0.45% 647,570
2019-01-28 2019-01-24 1.440 409,731 +30,000 0.46% 590,013
2019-01-04 2019-01-02 1.520 379,731 -7,000 0.43% 577,191
2018-12-05 2018-12-03 1.710 386,731 +1,000 0.43% 661,310
2018-11-28 2018-11-26 1.800 385,731 -4,000 0.43% 694,316
2018-11-26 2018-11-22 1.820 389,731 +10,000 0.44% 709,310
2018-11-23 2018-11-21 1.840 379,731 -1,000 0.43% 698,705
2018-11-22 2018-11-20 1.760 380,731 +6,000 0.43% 670,087
2018-11-21 2018-11-19 1.900 374,731 +10,000 0.42% 711,989
2018-10-29 2018-10-25 1.920 364,731 -10,000 0.41% 700,284
2018-10-16 2018-10-12 2.020 374,731 -2,500 0.42% 756,957
2018-10-15 2018-10-11 2.000 377,231 +10,000 0.42% 754,462
2018-10-11 2018-10-09 2.280 367,231 -8,400 0.41% 837,287
2018-10-10 2018-10-08 2.220 375,631 +8,400 0.42% 833,901
2018-10-04 2018-10-02 2.350 367,231 +10,000 0.41% 862,993
2018-10-03 2018-09-28 2.330 357,231 -15,000 0.40% 832,348
2018-10-02 2018-09-27 2.320 372,231 +6,000 0.42% 863,576
2018-09-24 2018-09-20 2.330 366,231 +10,000 0.41% 853,318
2018-09-17 2018-09-13 2.380 356,231 +5,000 0.40% 847,830
2018-09-12 2018-09-10 2.500 351,231 -4,000 0.39% 878,078
2018-09-11 2018-09-07 2.700 355,231 +10,000 0.40% 959,124
2018-09-06 2018-09-04 2.800 345,231 +4,000 0.39% 966,647
2018-09-03 2018-08-30 3.000 341,231 +52 0.40% 1,023,693
2018-08-29 2018-08-27 2.850 341,179 -5,800 0.40% 972,360
2018-08-27 2018-08-23 2.900 346,979 -3,000 0.41% 1,006,239
2018-08-24 2018-08-22 2.950 349,979 -26,000 0.41% 1,032,438
2018-08-23 2018-08-21 2.380 375,979 -10 0.44% 894,830
2018-08-17 2018-08-15 2.290 375,989 -2,000 0.44% 861,015
2018-08-13 2018-08-09 2.410 377,989 +1,200 0.44% 910,953
2018-08-09 2018-08-07 2.380 376,789 -5,220 0.44% 896,758
2018-08-03 2018-08-01 2.350 382,009 +10,000 0.47% 897,721
2018-08-01 2018-07-30 2.380 372,009 +20,000 0.46% 885,381
2018-07-31 2018-07-27 2.460 352,009 +10,000 0.43% 865,942
2018-07-30 2018-07-26 2.850 342,009 -10,000 0.42% 974,726
2018-07-27 2018-07-25 2.600 352,009 -2,000 0.43% 915,223
2018-07-26 2018-07-24 2.650 354,009 +2,000 0.43% 938,124
2018-07-25 2018-07-23 2.800 352,009 -13,000 0.43% 985,625
2018-07-24 2018-07-20 3.050 365,009 -49,000 0.45% 1,113,277
2018-07-23 2018-07-19 3.050 414,009 +40,000 0.51% 1,262,727
2018-07-20 2018-07-18 2.800 374,009 -18,000 0.46% 1,047,225
2018-07-19 2018-07-17 2.550 392,009 +10,000 0.48% 999,623
2018-07-18 2018-07-16 2.440 382,009 +10,000 0.47% 932,102
2018-07-17 2018-07-13 2.450 372,009 +10,000 0.46% 911,422
2018-07-16 2018-07-12 2.440 362,009 +14,000 0.44% 883,302
2018-07-13 2018-07-11 2.370 348,009 +1,000 0.43% 824,781
2018-07-11 2018-07-09 2.290 347,009 -20,000 0.43% 794,651
2018-07-10 2018-07-06 2.390 367,009 -7,600 0.45% 877,152
2018-07-04 2018-06-29 2.280 374,609 +2,220 0.46% 854,109
2018-07-03 2018-06-28 2.200 372,389 +6,000 0.46% 819,256
2018-06-29 2018-06-27 2.280 366,389 -6,400 0.45% 835,367
2018-06-28 2018-06-26 2.330 372,789 -9,000 0.46% 868,598
2018-06-07 2018-06-05 2.550 381,789 -750 0.47% 973,562
2018-06-06 2018-06-04 2.550 382,539 -600 0.47% 975,474
2018-06-01 2018-05-30 2.750 383,139 +20,000 0.47% 1,053,632
2018-05-29 2018-05-25 2.700 363,139 -1,000 0.45% 980,475
2018-05-18 2018-05-16 2.550 364,139 +10,000 0.45% 928,554
2018-05-10 2018-05-08 2.700 354,139 +4,990 0.43% 956,175
2018-04-30 2018-04-26 2.470 349,149 -3,400 0.43% 862,398
2018-04-26 2018-04-24 2.490 352,549 -100 0.43% 877,847
2018-04-19 2018-04-17 2.480 352,649 -5,000 0.43% 874,570
2018-04-17 2018-04-13 2.500 357,649 +5,000 0.44% 894,122
2018-04-13 2018-04-11 2.750 352,649 +10,000 0.43% 969,785
2018-04-12 2018-04-10 2.750 342,649 -5,000 0.42% 942,285
2018-04-11 2018-04-09 2.700 347,649 +5,000 0.43% 938,652
2018-04-09 2018-04-04 2.800 342,649 +40,000 0.42% 959,417
2018-03-21 2018-03-19 2.950 302,649 +3,400 0.37% 892,815
2018-03-19 2018-03-15 3.050 299,249 +8,000 0.37% 912,709
2018-03-16 2018-03-14 3.100 291,249 -5,000 0.36% 902,872
2018-03-15 2018-03-13 2.950 296,249 +5,000 0.36% 873,935
2018-03-14 2018-03-12 3.050 291,249 -5,000 0.36% 888,309
2018-03-12 2018-03-08 3.050 296,249 +5,000 0.36% 903,559
2018-03-09 2018-03-07 3.050 291,249 +5,000 0.36% 888,309
2018-03-07 2018-03-05 3.150 286,249 +10,000 0.35% 901,684
2018-03-01 2018-02-27 3.350 276,249 +9,850 0.34% 925,434
2018-02-28 2018-02-26 3.400 266,399 +600 0.33% 905,757
2018-02-26 2018-02-22 3.300 265,799 -8,000 0.33% 877,137
2018-02-23 2018-02-21 3.200 273,799 -10,000 0.34% 876,157
2018-02-22 2018-02-20 3.200 283,799 +10,000 0.35% 908,157
2018-02-21 2018-02-15 3.250 273,799 -20,000 0.34% 889,847
2018-02-20 2018-02-13 3.150 293,799 +10,000 0.36% 925,467
2018-02-14 2018-02-12 3.150 283,799 +5,000 0.35% 893,967
2018-02-13 2018-02-09 3.300 278,799 -9,400 0.34% 920,037
2018-02-12 2018-02-08 3.100 288,199 -600 0.35% 893,417
2018-02-08 2018-02-06 3.100 288,799 -10,000 0.35% 895,277
2018-02-06 2018-02-02 3.400 298,799 +15,000 0.37% 1,015,917
2018-02-05 2018-02-01 3.450 283,799 -5,000 0.35% 979,107
2018-02-02 2018-01-31 3.500 288,799 -21,000 0.35% 1,010,796
2018-02-01 2018-01-30 3.450 309,799 +10,000 0.38% 1,068,807
2018-01-31 2018-01-29 3.600 299,799 -12,000 0.37% 1,079,276
2018-01-30 2018-01-26 3.700 311,799 -19,000 0.38% 1,153,656
2018-01-29 2018-01-25 3.800 330,799 +15,000 0.41% 1,257,036
2018-01-26 2018-01-24 3.950 315,799 -23,005 0.39% 1,247,406
2018-01-25 2018-01-23 3.900 338,804 -4,600 0.42% 1,321,336
2018-01-24 2018-01-22 4.100 343,404 -6,015 0.42% 1,407,956
2018-01-23 2018-01-19 3.950 349,419 +13,200 0.43% 1,380,205
2018-01-19 2018-01-17 3.550 336,219 +3,000 0.41% 1,193,577
2018-01-18 2018-01-16 3.650 333,219 +14,000 0.41% 1,216,249
2018-01-17 2018-01-15 3.450 319,219 -50,800 0.39% 1,101,306
2018-01-16 2018-01-12 3.100 370,019 -7,050 0.45% 1,147,059
2018-01-15 2018-01-11 2.900 377,069 -39,000 0.46% 1,093,500
2018-01-12 2018-01-10 3.150 416,069 +89,300 0.51% 1,310,617
2018-01-10 2018-01-08 2.550 326,769 -18,600 0.40% 833,261
2018-01-08 2018-01-04 2.470 345,369 -20 0.42% 853,061
2018-01-04 2018-01-02 2.440 345,389 +7,000 0.42% 842,749
2017-12-20 2017-12-18 2.550 338,389 -5,000 0.41% 862,892
2017-12-06 2017-12-04 2.750 343,389 +8,000 0.42% 944,320
2017-12-01 2017-11-29 2.750 335,389 -6,400 0.41% 922,320
2017-11-29 2017-11-27 2.800 341,789 +6,200 0.42% 957,009
2017-11-28 2017-11-24 2.750 335,589 -17,000 0.41% 922,870
2017-11-27 2017-11-23 2.550 352,589 +15,800 0.43% 899,102
2017-11-24 2017-11-22 2.600 336,789 +10,000 0.41% 875,651
2017-11-23 2017-11-21 2.500 326,789 -10,000 0.40% 816,972
2017-11-16 2017-11-14 3.200 336,789 -8,200 0.41% 1,077,725
2017-11-15 2017-11-13 3.000 344,989 +4,800 0.42% 1,034,967
2017-11-14 2017-11-10 3.150 340,189 +5,000 0.42% 1,071,595
2017-11-13 2017-11-09 3.250 335,189 +10,000 0.41% 1,089,364
2017-10-27 2017-10-25 3.250 325,189 -3,000 0.40% 1,056,864
2017-10-26 2017-10-24 3.250 328,189 +200 0.40% 1,066,614
2017-10-20 2017-10-18 3.300 327,989 +11,600 0.40% 1,082,364
2017-10-19 2017-10-17 3.450 316,389 -10,000 0.39% 1,091,542
2017-10-18 2017-10-16 3.350 326,389 +20,000 0.40% 1,093,403
2017-10-17 2017-10-13 3.500 306,389 -3,000 0.46% 1,072,362
2017-10-16 2017-10-12 3.500 309,389 -20,600 0.46% 1,082,862
2017-10-13 2017-10-11 3.400 329,989 +30,000 0.50% 1,121,963
2017-10-12 2017-10-10 3.550 299,989 -5,000 0.45% 1,064,961
2017-10-11 2017-10-09 3.450 304,989 -10,000 0.48% 1,052,212
2017-10-10 2017-10-06 3.550 314,989 +20,000 0.50% 1,118,211
2017-10-09 2017-10-04 3.650 294,989 +30,000 0.46% 1,076,710
2017-10-06 2017-10-03 3.800 264,989 +28,400 0.42% 1,006,958
2017-10-03 2017-09-28 3.750 236,589 -5,000 0.37% 887,209
2017-09-29 2017-09-27 3.850 241,589 +3,000 0.38% 930,118
2017-09-28 2017-09-26 3.750 238,589 -23,000 0.38% 894,709
2017-09-25 2017-09-21 3.400 261,589 +8,000 0.41% 889,403
2017-09-22 2017-09-20 3.550 253,589 -7,800 0.40% 900,241
2017-09-20 2017-09-18 3.500 261,389 +2,740 0.41% 914,862
2017-09-19 2017-09-15 3.450 258,649 +8,000 0.42% 892,339
2017-09-18 2017-09-14 3.500 250,649 +21,000 0.40% 877,272
2017-09-15 2017-09-13 3.450 229,649 +5,000 0.37% 792,289
2017-09-14 2017-09-12 3.850 224,649 +5,000 0.36% 864,899
2017-09-13 2017-09-11 3.800 219,649 +10,000 0.35% 834,666
2017-09-12 2017-09-08 3.950 209,649 +9,975 0.34% 828,114
2017-09-11 2017-09-07 3.900 199,674 +24,000 0.32% 778,729
2017-09-07 2017-09-05 4.250 175,674 -3,000 0.28% 746,614
2017-09-06 2017-09-04 4.100 178,674 -5,000 0.29% 732,563
2017-09-05 2017-09-01 4.150 183,674 +20,000 0.30% 762,247
2017-09-04 2017-08-31 4.100 163,674 +8,000 0.26% 671,063
2017-09-01 2017-08-30 4.250 155,674 +800 0.25% 661,614
2017-08-15 2017-08-11 4.950 154,874 -25 0.25% 766,626
2017-08-09 2017-08-07 5.200 154,899 -15 0.25% 805,475
2017-07-31 2017-07-27 4.800 154,914 -2,800 0.25% 743,587
2017-07-28 2017-07-26 4.800 157,714 +400 0.26% 757,027
2017-07-21 2017-07-19 4.350 157,314 -5,000 0.26% 684,316
2017-07-20 2017-07-18 4.250 162,314 -20,000 0.26% 689,834
2017-07-18 2017-07-14 4.250 182,314 +5,000 0.30% 774,834
2017-07-05 2017-07-03 4.150 177,314 +3,000 0.29% 735,853
2017-07-04 2017-06-30 4.200 174,314 +2,000 0.28% 732,119
2017-06-05 2017-06-01 4.450 172,314 -800 0.28% 766,797
2017-06-02 2017-05-31 4.200 173,114 -5 0.29% 727,079
2017-06-01 2017-05-29 4.300 173,119 -1,000 0.29% 744,412
2017-05-31 2017-05-26 4.300 174,119 +15,000 0.29% 748,712
2017-05-29 2017-05-25 4.400 159,119 +3,600 0.27% 700,124
2017-05-24 2017-05-22 4.750 155,519 +50 0.26% 738,715
2017-05-23 2017-05-19 4.800 155,469 -1,800 0.26% 746,251
2017-05-15 2017-05-11 4.850 157,269 -60 0.26% 762,755
2017-05-10 2017-05-08 4.900 157,329 -12,000 0.26% 770,912
2017-05-08 2017-05-04 4.900 169,329 -250 0.28% 829,712
2017-05-05 2017-05-02 5.000 169,579 -2,000 0.28% 847,895
2017-05-04 2017-04-28 5.100 171,579 +800 0.29% 875,053
2017-04-27 2017-04-25 5.100 170,779 -15 0.28% 870,973
2017-04-26 2017-04-24 5.100 170,794 -10,000 0.28% 871,049
2017-03-23 2017-03-21 5.300 180,794 -100 0.33% 958,208
2017-03-07 2017-03-03 5.600 180,894 -2,000 0.34% 1,013,006
2017-03-02 2017-02-28 5.100 182,894 +2,000 0.34% 932,759
2017-02-27 2017-02-23 5.100 180,894 +1,000 0.34% 922,559
2017-02-20 2017-02-16 5.100 179,894 -2,000 0.34% 917,459
2017-02-17 2017-02-15 5.100 181,894 -2,000 0.35% 927,659
2017-02-15 2017-02-13 5.100 183,894 +10,000 0.35% 937,859
2017-02-10 2017-02-08 6.000 173,894 +18 0.33% 1,043,364
2017-02-06 2017-02-02 6.000 173,876 -5,000 0.33% 1,043,256
2017-02-01 2017-01-25 5.900 178,876 +5,000 0.34% 1,055,368
2017-01-11 2017-01-09 5.900 173,876 -3 0.33% 1,025,868
2016-11-21 2016-11-17 6.400 173,879 -1,600 0.33% 1,112,826
2016-10-18 2016-10-14 6.700 175,479 +3,000 0.34% 1,175,709
2016-10-17 2016-10-13 7.200 172,479 -1,200 0.34% 1,241,849
2016-10-07 2016-10-05 6.600 173,679 -400 0.34% 1,146,281
2016-10-04 2016-09-30 6.600 174,079 -5,500 0.34% 1,148,921
2016-09-30 2016-09-28 6.300 179,579 +2,800 0.35% 1,131,348
2016-09-27 2016-09-23 6.900 176,779 -1,600 0.34% 1,219,775
2016-09-23 2016-09-21 6.700 178,379 +1,600 0.35% 1,195,139
2016-09-13 2016-09-09 5.600 176,779 -200 0.34% 989,962
2016-09-12 2016-09-08 5.600 176,979 -50 0.34% 991,082
2016-09-09 2016-09-07 5.900 177,029 -9,805 0.34% 1,044,471
2016-08-26 2016-08-24 4.600 186,834 -12 0.36% 859,436
2016-08-19 2016-08-17 4.650 186,846 +600 0.36% 868,834
2016-08-17 2016-08-15 4.750 186,246 -1,000 0.36% 884,668
2016-08-15 2016-08-11 4.800 187,246 -1,400 0.36% 898,781
2016-08-12 2016-08-10 4.750 188,646 -25 0.37% 896,068
2016-07-28 2016-07-26 4.550 188,671 -800 0.37% 858,453
2016-07-27 2016-07-25 4.150 189,471 -843 0.37% 786,305
2016-07-26 2016-07-22 4.450 190,314 +6,800 0.37% 846,897
2016-07-22 2016-07-20 4.850 183,514 -3,000 0.37% 890,043
2016-07-21 2016-07-19 4.900 186,514 -1,000 0.38% 913,919
2016-07-20 2016-07-18 4.800 187,514 -500 0.38% 900,067
2016-07-18 2016-07-14 4.500 188,014 -5 0.38% 846,063
2016-07-13 2016-07-11 4.200 188,019 -50 0.38% 789,680
2016-06-10 2016-06-07 4.000 188,069 -10,000 0.38% 752,276
2016-05-25 2016-05-23 4.100 198,069 -4,000 0.40% 812,083
2016-05-23 2016-05-19 4.200 202,069 +11,400 0.41% 848,690
2016-05-20 2016-05-18 4.100 190,669 -3,700 0.39% 781,743
2016-05-19 2016-05-17 4.050 194,369 -5,500 0.40% 787,194
2016-05-16 2016-05-12 4.050 199,869 +40,009 0.41% 809,469
2016-05-11 2016-05-09 3.950 159,860 -4,800 0.49% 631,447
2016-05-10 2016-05-06 3.950 164,660 -4,000 0.50% 650,407
2016-04-29 2016-04-27 4.000 168,660 -800 0.51% 674,640
2016-04-27 2016-04-25 4.300 169,460 +4,175 0.52% 728,678
2016-04-25 2016-04-21 4.650 165,285 -2,600 0.50% 768,575
2016-04-22 2016-04-20 4.700 167,885 +800 0.51% 789,059
2016-04-15 2016-04-13 4.600 167,085 -2,040 0.51% 768,591
2016-04-13 2016-04-11 4.000 169,125 -4,000 0.52% 676,500
2016-04-11 2016-04-07 3.867 173,125 -4,000 0.53% 669,417
2016-04-08 2016-04-06 3.665 177,125 -42,754 0.54% 649,212
2016-04-06 2016-04-01 3.826 219,879 -9,931 0.54% 841,343
2016-04-05 2016-03-31 3.987 229,810 +3,693 0.56% 916,367
2016-04-01 2016-03-30 4.511 226,117 -87 0.56% 1,020,039
2016-03-31 2016-03-29 4.592 226,204 -12,414 0.56% 1,038,653
2016-03-24 2016-03-22 5.236 238,618 +6,207 0.59% 1,249,430
2016-03-23 2016-03-21 5.236 232,411 -1,490 0.57% 1,216,930
2016-03-17 2016-03-15 5.317 233,901 -7,448 0.57% 1,243,574
2016-03-16 2016-03-14 5.397 241,349 -4,717 0.59% 1,302,614
2016-03-14 2016-03-10 5.236 246,066 +2,482 0.60% 1,288,429
2016-03-11 2016-03-09 4.994 243,584 +17,380 0.60% 1,216,567
2016-02-29 2016-02-25 5.317 226,204 -124 0.56% 1,202,651
2016-02-22 2016-02-18 5.478 226,328 -12,166 0.56% 1,239,774
2016-02-19 2016-02-17 5.397 238,494 +4,717 0.59% 1,287,205
2016-02-18 2016-02-16 5.317 233,777 +3,724 0.57% 1,242,914
2016-02-11 2016-02-04 5.478 230,053 +3,725 0.57% 1,260,179
2016-02-04 2016-02-02 5.961 226,328 -3,725 0.56% 1,349,166
2016-01-29 2016-01-27 5.236 230,053 +12,414 0.57% 1,204,583
2016-01-28 2016-01-26 5.397 217,639 +12,414 0.53% 1,174,646
2016-01-27 2016-01-25 5.639 205,225 +2,483 0.50% 1,157,241
2016-01-21 2016-01-19 5.881 202,742 -1,242 0.50% 1,192,236
2016-01-18 2016-01-14 5.719 203,984 -12,413 0.50% 1,166,675
2016-01-15 2016-01-13 5.558 216,397 +1,241 0.53% 1,202,807
2016-01-14 2016-01-12 5.317 215,156 -1,241 0.53% 1,143,913
2016-01-08 2016-01-06 5.719 216,397 +1,241 0.53% 1,237,671
2016-01-05 2015-12-31 6.203 215,156 -17,379 0.53% 1,334,565
2016-01-04 2015-12-29 5.881 232,535 +16,138 0.57% 1,367,435
2015-12-21 2015-12-17 5.961 216,397 +1,241 0.57% 1,289,967
2015-12-15 2015-12-11 6.364 215,156 -4,717 0.57% 1,369,229
2015-12-14 2015-12-10 6.203 219,873 -1,242 0.58% 1,363,823
2015-12-10 2015-12-08 6.444 221,115 +1,738 0.59% 1,424,963
2015-12-09 2015-12-07 6.686 219,377 +7,449 0.58% 1,466,779
2015-12-04 2015-12-02 7.169 211,928 -4,966 0.56% 1,519,406
2015-12-03 2015-12-01 7.492 216,894 -745 0.57% 1,624,898
2015-12-02 2015-11-30 6.928 217,639 +3,724 0.58% 1,507,755
2015-11-25 2015-11-23 7.572 213,915 +11,173 0.57% 1,619,812
2015-11-19 2015-11-17 7.975 202,742 -9,186 0.54% 1,616,867
2015-11-18 2015-11-16 7.008 211,928 -6,207 0.56% 1,485,262
2015-11-17 2015-11-13 6.928 218,135 +4,220 0.58% 1,511,191
2015-11-16 2015-11-12 7.089 213,915 +8,938 0.57% 1,516,420
2015-11-13 2015-11-11 7.331 204,977 +2,483 0.54% 1,502,595
2015-11-12 2015-11-10 7.572 202,494 +2,483 0.54% 1,533,330
2015-11-10 2015-11-06 8.056 200,011 +7,448 0.53% 1,611,200
2015-11-06 2015-11-04 8.297 192,563 +6,207 0.51% 1,597,738
2015-11-03 2015-10-30 8.297 186,356 -2,483 0.49% 1,546,237
2015-10-28 2015-10-26 8.217 188,839 -745 0.50% 1,551,627
2015-10-19 2015-10-15 8.700 189,584 -1,241 0.50% 1,649,381
2015-10-14 2015-10-12 8.619 190,825 +1,986 0.51% 1,644,805
2015-10-13 2015-10-09 8.539 188,839 +1,242 0.50% 1,612,475
2015-10-06 2015-10-02 8.458 187,597 -249 0.50% 1,586,758
2015-10-02 2015-09-29 8.458 187,846 -2,576 0.50% 1,588,864
2015-09-24 2015-09-22 9.264 190,422 -1,241 0.50% 1,764,048
2015-09-17 2015-09-15 8.861 191,663 -2,296 0.55% 1,698,347
2015-09-16 2015-09-14 8.781 193,959 +993 0.56% 1,703,068
2015-09-15 2015-09-11 7.733 192,966 -1,242 0.56% 1,492,270
2015-09-14 2015-09-10 7.169 194,208 -3,774 0.56% 1,392,363
2015-09-11 2015-09-09 6.847 197,982 -2,482 0.57% 1,355,627
2015-09-07 2015-09-02 6.444 200,464 +1,241 0.58% 1,291,879
2015-09-01 2015-08-28 6.525 199,223 +3,724 0.58% 1,299,930
2015-08-26 2015-08-24 7.250 195,499 -496 0.56% 1,417,368
2015-08-24 2015-08-20 7.008 195,995 +2,482 0.57% 1,373,598
2015-08-19 2015-08-17 7.733 193,513 -6,206 0.56% 1,496,501
2015-08-17 2015-08-13 7.492 199,719 +6,206 0.58% 1,496,228
2015-08-11 2015-08-07 8.458 193,513 -3 0.56% 1,636,797
2015-07-22 2015-07-20 9.425 193,516 +124 0.56% 1,823,888
2015-07-17 2015-07-15 9.344 193,392 -4,468 0.56% 1,807,141
2015-07-15 2015-07-13 9.103 197,860 -1,242 0.57% 1,801,076
2015-07-13 2015-07-09 7.653 199,102 +2,483 0.58% 1,523,683
2015-07-10 2015-07-08 6.847 196,619 +1,241 0.57% 1,346,294
2015-07-09 2015-07-07 8.297 195,378 -1,241 0.56% 1,621,095
2015-07-08 2015-07-06 8.539 196,619 +2,470 0.57% 1,678,908
2015-07-06 2015-07-02 10.553 194,149 -1,241 0.56% 2,048,811
2015-07-03 2015-06-30 10.150 195,390 -18,621 0.56% 1,983,208
2015-06-30 2015-06-26 11.036 214,011 +3,724 0.62% 2,361,849
2015-06-29 2015-06-25 9.908 210,287 +16,635 0.61% 2,083,594
2015-06-26 2015-06-24 10.553 193,652 +5,214 0.56% 2,043,567
2015-06-25 2015-06-23 10.794 188,438 +11,420 0.55% 2,034,084
2015-06-23 2015-06-19 12.406 177,018 -745 0.51% 2,196,007
2015-06-22 2015-06-18 12.406 177,763 -6,206 0.52% 2,205,249
2015-06-19 2015-06-17 12.325 183,969 +1,737 0.53% 2,267,418
2015-06-18 2015-06-16 12.406 182,232 +9,683 0.53% 2,260,689
2015-06-17 2015-06-15 11.922 172,549 +2,477 0.50% 2,057,168
2015-06-16 2015-06-12 12.808 170,072 -3,246 0.49% 2,178,339
2015-06-15 2015-06-11 12.889 173,318 +14,400 0.50% 2,233,876
2015-06-12 2015-06-10 12.647 158,918 +1,129 0.46% 2,009,871
2015-06-11 2015-06-09 13.211 157,789 +5,214 0.46% 2,084,568
2015-06-10 2015-06-08 13.856 152,575 +6,952 0.44% 2,114,011
2015-06-09 2015-06-05 14.581 145,623 -11,235 0.42% 2,123,264
2015-06-08 2015-06-04 13.614 156,858 -5,927 0.45% 2,135,447
2015-06-05 2015-06-03 11.922 162,785 +13,158 0.47% 1,940,759
2015-06-04 2015-06-02 11.681 149,627 -26,683 0.43% 1,747,726
2015-06-03 2015-06-01 9.506 176,310 -1,552 0.51% 1,675,924
2015-06-02 2015-05-29 8.378 177,862 +1,242 0.52% 1,490,088
2015-05-28 2015-05-26 7.733 176,620 +2,482 0.51% 1,365,861
2015-05-27 2015-05-22 7.572 174,138 -6,207 0.51% 1,318,612
2015-05-19 2015-05-15 7.492 180,345 +6,207 0.52% 1,351,085
2015-05-18 2015-05-14 7.653 174,138 -6,455 0.51% 1,332,639
2015-05-15 2015-05-13 7.492 180,593 -2,483 0.52% 1,352,943
2015-05-14 2015-05-12 7.653 183,076 -14,648 0.53% 1,401,040
2015-05-11 2015-05-07 7.331 197,724 +2,483 0.57% 1,449,427
2015-05-08 2015-05-06 7.653 195,241 +14,636 0.57% 1,494,136
2015-05-06 2015-05-04 7.572 180,605 +2,482 0.52% 1,367,581
2015-04-30 2015-04-28 7.733 178,123 -6 0.52% 1,377,485
2015-04-29 2015-04-27 7.975 178,129 -372 0.52% 1,420,579
2015-04-27 2015-04-23 7.572 178,501 -6,828 0.52% 1,351,649
2015-04-22 2015-04-20 7.089 185,329 -3,786 0.54% 1,313,777
2015-04-16 2015-04-14 7.975 189,115 +11,421 0.55% 1,508,192
2015-04-15 2015-04-13 8.136 177,694 -3 0.52% 1,445,738
2015-04-14 2015-04-10 8.297 177,697 +744 0.52% 1,474,391
2015-04-13 2015-04-09 8.136 176,953 +3,725 0.51% 1,439,709
2015-04-10 2015-04-08 7.894 173,228 -1,242 0.50% 1,367,539
2015-04-09 2015-04-02 8.136 174,470 +3,724 0.51% 1,419,507
2015-04-08 2015-04-01 7.411 170,746 -248 0.50% 1,265,418
2015-04-01 2015-03-30 6.767 170,994 -2,545 0.50% 1,157,059
2015-03-31 2015-03-27 6.686 173,539 +2,483 0.50% 1,160,301
2015-03-30 2015-03-26 6.444 171,056 -6,207 0.52% 1,102,361
2015-03-24 2015-03-20 6.364 177,263 -3,724 0.54% 1,128,082
2015-03-19 2015-03-17 6.525 180,987 +6,207 0.55% 1,180,940
2015-03-05 2015-03-03 6.928 174,780 -2,483 0.53% 1,210,837
2015-02-24 2015-02-18 6.686 177,263 +2,483 0.54% 1,185,200
2015-02-02 2015-01-29 7.008 174,780 -4,966 0.53% 1,224,916
2015-01-30 2015-01-28 7.169 179,746 -6,207 0.54% 1,288,679
2015-01-29 2015-01-27 7.492 185,953 +11,173 0.56% 1,393,098
2015-01-27 2015-01-23 6.847 174,780 -62 0.53% 1,196,757
2015-01-12 2015-01-08 7.169 174,842 -19 0.53% 1,253,520
2014-12-23 2014-12-19 7.653 174,861 -12 0.53% 1,338,172
2014-12-11 2014-12-09 8.136 174,873 +3,724 0.53% 1,422,786
2014-12-10 2014-12-08 8.619 171,149 -633 0.52% 1,475,209
2014-11-25 2014-11-21 9.264 171,782 -2,483 0.54% 1,591,369
2014-11-21 2014-11-19 8.619 174,265 -1,241 0.55% 1,502,067
2014-11-10 2014-11-06 9.747 175,506 -1,242 0.60% 1,710,696
2014-11-07 2014-11-05 9.908 176,748 -2,482 0.61% 1,751,278
2014-11-03 2014-10-30 10.150 179,230 -94 0.62% 1,819,184
2014-10-31 2014-10-29 10.311 179,324 +497 0.62% 1,849,030
2014-10-22 2014-10-20 10.794 178,827 -3,724 0.61% 1,930,338
2014-10-14 2014-10-10 10.392 182,551 -1,242 0.63% 1,897,009
2014-10-03 2014-09-29 10.956 183,793 -993 0.63% 2,013,554
2014-09-30 2014-09-26 11.036 184,786 +1,242 0.63% 2,039,319
2014-09-25 2014-09-23 10.794 183,544 -1,242 0.63% 1,981,256
2014-09-19 2014-09-17 11.117 184,786 -1,241 0.63% 2,054,204
2014-09-18 2014-09-16 11.439 186,027 -1,490 0.64% 2,127,942
2014-09-08 2014-09-04 11.197 187,517 -31 0.64% 2,099,670
2014-09-02 2014-08-29 11.519 187,548 -31 0.64% 2,160,449
2014-08-25 2014-08-21 11.278 187,579 -5,716 0.66% 2,115,474
2014-08-21 2014-08-19 11.197 193,295 +1,241 0.68% 2,164,367
2014-08-20 2014-08-18 11.519 192,054 -6 0.68% 2,212,355
2014-08-19 2014-08-15 11.600 192,060 +2,731 0.68% 2,227,896
2014-08-18 2014-08-14 11.519 189,329 -1,490 0.67% 2,180,965
2014-08-15 2014-08-13 11.278 190,819 +3,476 0.67% 2,152,014
2014-08-14 2014-08-12 11.278 187,343 -1,738 0.66% 2,112,813
2014-08-13 2014-08-11 11.278 189,081 -124 0.67% 2,132,414
2014-08-04 2014-07-31 11.761 189,205 -1,241 0.67% 2,225,261
2014-08-01 2014-07-30 11.600 190,446 -249 0.67% 2,209,174
2014-07-31 2014-07-29 11.600 190,695 -1,241 0.67% 2,212,062
2014-07-30 2014-07-28 11.922 191,936 +497 0.68% 2,288,304
2014-07-28 2014-07-24 11.842 191,439 +993 0.68% 2,266,957
2014-07-21 2014-07-17 11.681 190,446 -3,724 0.67% 2,224,515
2014-07-16 2014-07-14 12.003 194,170 -1,242 0.69% 2,330,579
2014-07-11 2014-07-09 12.003 195,412 +5,959 0.69% 2,345,487
2014-07-10 2014-07-08 11.922 189,453 +248 0.67% 2,258,701
2014-06-27 2014-06-25 12.889 189,205 -497 0.67% 2,438,642
2014-06-20 2014-06-18 12.325 189,702 -651 0.67% 2,338,077
2014-06-19 2014-06-17 12.325 190,353 -62 0.67% 2,346,101
2014-06-17 2014-06-13 12.486 190,415 -2,483 0.67% 2,377,543
2014-06-11 2014-06-09 12.244 192,898 -3,724 0.68% 2,361,929
2014-06-10 2014-06-06 12.003 196,622 +1,241 0.69% 2,360,010
2014-05-30 2014-05-28 11.439 195,381 -1,241 0.69% 2,234,942
2014-05-07 2014-05-02 11.358 196,622 -1,242 0.69% 2,233,298
2014-04-29 2014-04-25 11.036 197,864 -1,241 0.70% 2,183,649
2014-04-22 2014-04-16 11.519 199,105 +1,241 0.70% 2,293,579
2014-04-17 2014-04-15 11.842 197,864 +1,738 0.70% 2,343,040
2014-04-11 2014-04-09 11.681 196,126 -1,241 0.69% 2,290,861
2014-04-10 2014-04-08 11.681 197,367 -62 0.70% 2,305,356
2014-04-09 2014-04-07 11.761 197,429 -11,173 0.70% 2,321,984
2014-04-08 2014-04-04 11.922 208,602 -2,482 0.74% 2,486,999
2014-04-04 2014-04-02 12.244 211,084 -3,724 0.75% 2,584,606
2014-04-03 2014-04-01 12.486 214,808 -3,725 0.76% 2,682,117
2014-04-02 2014-03-31 11.681 218,533 -4,965 0.77% 2,552,587
2014-04-01 2014-03-28 12.083 223,498 +745 0.79% 2,700,601
2014-03-31 2014-03-27 12.003 222,753 +1,241 0.79% 2,673,655
2014-03-26 2014-03-24 12.889 221,512 +2,483 0.78% 2,855,044
2014-03-24 2014-03-20 12.808 219,029 -1,241 0.77% 2,805,396
2014-03-20 2014-03-18 12.244 220,270 -6,952 0.78% 2,697,084
2014-03-17 2014-03-13 12.083 227,222 -1,242 0.80% 2,745,599
2014-03-14 2014-03-12 11.842 228,464 +2,235 0.81% 2,705,395
2014-03-11 2014-03-07 13.211 226,229 -1,241 0.80% 2,988,736
2014-03-07 2014-03-05 13.533 227,470 +3,724 0.80% 3,078,427
2014-03-06 2014-03-04 13.292 223,746 -3,749 0.79% 2,973,957
2014-03-05 2014-03-03 13.453 227,495 +14,896 0.80% 3,060,440
2014-03-04 2014-02-28 13.292 212,599 -12 0.75% 2,825,795
2014-02-28 2014-02-26 13.453 212,611 +1,241 0.75% 2,860,209
2014-02-27 2014-02-25 13.453 211,370 -3,724 0.75% 2,843,514
2014-02-26 2014-02-24 13.533 215,094 -1,241 0.76% 2,910,939
2014-02-21 2014-02-19 13.211 216,335 -1,738 0.76% 2,858,026
2014-02-20 2014-02-18 13.372 218,073 -1,242 0.77% 2,916,121
2014-02-19 2014-02-17 13.292 219,315 -2,607 0.77% 2,915,062
2014-02-18 2014-02-14 13.211 221,922 -2,482 0.78% 2,931,836
2014-02-17 2014-02-13 13.131 224,404 -2,483 0.79% 2,946,549
2014-02-13 2014-02-11 13.453 226,887 +2,483 0.80% 3,052,260
2014-02-12 2014-02-10 13.131 224,404 -2,483 0.79% 2,946,549
2014-02-11 2014-02-07 13.211 226,887 +3,724 0.80% 2,997,429
2014-02-10 2014-02-06 13.533 223,163 +1,986 0.79% 3,020,139
2014-02-07 2014-02-05 13.131 221,177 +2,483 0.78% 2,904,177
2014-02-06 2014-02-04 13.694 218,694 -3,724 0.77% 2,994,893
2014-02-05 2014-01-30 14.017 222,418 -3,724 0.79% 3,117,559
2014-02-04 2014-01-28 13.372 226,142 -3,724 0.80% 3,024,021
2014-01-29 2014-01-27 13.211 229,866 +6,207 0.81% 3,036,785
2014-01-27 2014-01-23 13.775 223,659 +1,737 0.79% 3,080,903
2014-01-24 2014-01-22 13.936 221,922 +2,483 0.78% 3,092,730
2014-01-23 2014-01-21 14.339 219,439 -7,448 0.77% 3,146,511
2014-01-22 2014-01-20 14.742 226,887 -12,817 0.80% 3,344,693
2014-01-21 2014-01-17 14.178 239,704 +8,689 0.85% 3,398,470
2014-01-20 2014-01-16 13.694 231,015 -4,469 0.82% 3,163,622
2014-01-17 2014-01-15 13.856 235,484 -6,951 0.83% 3,262,762
2014-01-16 2014-01-14 14.097 242,435 -1,242 0.86% 3,417,660
2014-01-15 2014-01-13 14.339 243,677 +1,242 0.86% 3,494,057
2014-01-14 2014-01-10 13.936 242,435 +3,724 0.86% 3,378,601
2014-01-13 2014-01-09 14.097 238,711 +4,469 0.84% 3,365,162
2014-01-10 2014-01-08 14.742 234,242 -16,821 0.83% 3,453,117
2014-01-09 2014-01-07 14.017 251,063 +1,241 0.89% 3,519,066
2014-01-08 2014-01-06 13.131 249,822 +2,235 0.88% 3,280,302
2014-01-07 2014-01-03 13.453 247,587 -1,241 0.87% 3,330,733
2014-01-06 2014-01-02 13.614 248,828 -994 0.88% 3,387,517
2014-01-03 2013-12-31 13.856 249,822 -1,253 0.88% 3,461,423
2014-01-02 2013-12-27 13.131 251,075 -14,897 0.89% 3,296,754
2013-12-30 2013-12-24 13.533 265,972 +18,373 0.94% 3,599,488
2013-12-27 2013-12-20 11.761 247,599 +33,417 0.87% 2,912,039
2013-12-23 2013-12-19 12.486 214,182 +3,228 0.76% 2,674,300
2013-12-20 2013-12-18 13.372 210,954 +248 0.74% 2,820,924
2013-12-19 2013-12-17 14.097 210,706 +1,211 0.74% 2,970,369
2013-12-18 2013-12-16 14.742 209,495 +2,482 0.74% 3,088,305
2013-12-17 2013-12-13 14.258 207,013 +4,407 0.73% 2,951,660
2013-12-16 2013-12-12 14.983 202,606 -12,165 0.72% 3,035,713
2013-12-13 2013-12-11 15.306 214,771 +1,642 0.76% 3,287,189
2013-12-12 2013-12-10 15.950 213,129 +31,034 0.75% 3,399,408
2013-12-11 2013-12-09 15.547 182,095 -42,908 0.64% 2,831,071
2013-12-10 2013-12-06 14.017 225,003 +38,048 0.79% 3,153,792
2013-12-09 2013-12-05 11.681 186,955 +12,166 0.66% 2,183,738
2013-12-06 2013-12-04 9.506 174,789 +1,737 0.62% 1,661,467
2013-12-05 2013-12-03 9.586 173,052 -1,322 0.61% 1,658,896
2013-12-04 2013-12-02 8.861 174,374 +3,725 0.62% 1,545,147
2013-12-02 2013-11-28 9.103 170,649 -94 0.60% 1,553,380
2013-11-29 2013-11-27 9.022 170,743 -1,303 0.60% 1,540,481
2013-11-27 2013-11-25 8.781 172,046 +3,228 0.61% 1,510,659
2013-11-26 2013-11-22 8.700 168,818 +2,482 0.60% 1,468,717
2013-11-25 2013-11-21 8.619 166,336 +1,490 0.59% 1,433,724
2013-11-22 2013-11-20 8.781 164,846 -1,241 0.58% 1,447,439
2013-11-21 2013-11-19 9.264 166,087 -62 0.59% 1,538,612
2013-11-20 2013-11-18 8.781 166,149 +1,241 0.59% 1,458,881
2013-11-19 2013-11-15 9.022 164,908 -12 0.58% 1,487,837
2013-11-13 2013-11-11 9.103 164,920 +248 0.58% 1,501,230
2013-11-11 2013-11-07 9.183 164,672 -1,242 0.58% 1,512,238
2013-11-05 2013-11-01 9.425 165,914 +1,242 0.59% 1,563,739
2013-11-04 2013-10-31 9.506 164,672 -3,724 0.58% 1,565,299
2013-11-01 2013-10-30 9.425 168,396 +1,241 0.59% 1,587,132
2013-10-31 2013-10-29 9.344 167,155 +248 0.59% 1,561,971
2013-10-28 2013-10-24 9.747 166,907 -2,607 0.59% 1,626,880
2013-10-25 2013-10-23 9.908 169,514 -769 0.60% 1,679,601
2013-10-24 2013-10-22 10.069 170,283 +745 0.60% 1,714,655
2013-10-23 2013-10-21 10.311 169,538 -776 0.60% 1,748,125
2013-10-22 2013-10-18 10.311 170,314 +3,724 0.60% 1,756,127
2013-10-21 2013-10-17 9.747 166,590 +2,483 0.59% 1,623,790
2013-10-18 2013-10-16 9.586 164,107 -3,725 0.58% 1,573,148
2013-10-17 2013-10-15 9.586 167,832 +125 0.59% 1,608,856
2013-10-16 2013-10-11 10.150 167,707 +6,207 0.59% 1,702,226
2013-10-15 2013-10-10 10.150 161,500 -249 0.57% 1,639,225
2013-10-09 2013-10-07 9.586 161,749 -7,448 0.57% 1,550,544
2013-10-08 2013-10-04 9.828 169,197 -3,476 0.60% 1,662,831
2013-10-07 2013-10-03 10.392 172,673 -1,490 0.61% 1,794,360
2013-10-04 2013-10-02 10.472 174,163 -2,482 0.61% 1,823,874
2013-10-03 2013-09-30 10.553 176,645 -8,193 0.62% 1,864,095
2013-10-02 2013-09-27 10.553 184,838 -1,242 0.65% 1,950,554
2013-09-30 2013-09-26 10.392 186,080 -6 0.66% 1,933,681
2013-09-27 2013-09-25 10.714 186,086 +8,690 0.66% 1,993,705
2013-09-26 2013-09-24 10.392 177,396 +1,241 0.63% 1,843,440
2013-09-25 2013-09-23 10.472 176,155 +248 0.62% 1,844,734
2013-09-24 2013-09-19 10.392 175,907 -1,241 0.62% 1,827,967
2013-09-23 2013-09-18 10.875 177,148 +8,938 0.63% 1,926,484
2013-09-19 2013-09-17 10.714 168,210 -2,235 0.59% 1,802,183
2013-09-18 2013-09-16 8.781 170,445 +8,690 0.60% 1,496,602
2013-09-17 2013-09-13 8.619 161,755 +1,241 0.57% 1,394,238
2013-09-16 2013-09-12 8.619 160,514 +1,242 0.57% 1,383,542
2013-09-12 2013-09-10 8.539 159,272 -621 0.56% 1,360,006
2013-09-11 2013-09-09 8.619 159,893 -1,247 0.56% 1,378,189
2013-09-09 2013-09-05 8.619 161,140 -5,214 0.57% 1,388,937
2013-09-06 2013-09-04 8.217 166,354 -2,483 0.62% 1,366,875
2013-09-05 2013-09-03 8.619 168,837 -4,966 0.63% 1,455,281
2013-09-04 2013-09-02 8.539 173,803 +2,483 0.64% 1,484,085
2013-09-03 2013-08-30 7.975 171,320 +1,490 0.64% 1,366,277
2013-08-28 2013-08-26 8.297 169,830 +1,241 0.63% 1,409,117
2013-08-27 2013-08-23 8.217 168,589 +2,731 0.63% 1,385,240
2013-08-26 2013-08-22 8.297 165,858 +3,724 0.62% 1,376,161
2013-08-23 2013-08-21 8.539 162,134 +1,242 0.60% 1,384,444
2013-08-20 2013-08-16 9.344 160,892 +310 0.60% 1,503,446
2013-08-19 2013-08-15 9.425 160,582 +4,624 0.60% 1,513,485
2013-08-13 2013-08-09 9.747 155,958 -2,482 0.58% 1,520,157
2013-08-12 2013-08-08 9.667 158,440 -4,302 0.59% 1,531,587
2013-07-24 2013-07-22 8.700 162,742 -3,227 0.60% 1,415,855
2013-07-23 2013-07-19 8.539 165,969 +6,206 0.62% 1,417,191
2013-07-15 2013-07-11 8.781 159,763 -999 0.59% 1,402,808
2013-07-08 2013-07-04 8.861 160,762 -12 0.60% 1,424,530
2013-07-05 2013-07-03 9.022 160,774 -9,186 0.60% 1,450,539
2013-07-03 2013-06-28 9.747 169,960 -125 0.63% 1,656,638
2013-07-02 2013-06-27 9.425 170,085 -1,986 0.63% 1,603,051
2013-06-28 2013-06-26 9.667 172,071 +2,483 0.67% 1,663,353
2013-06-27 2013-06-25 9.586 169,588 -7,200 0.66% 1,625,689
2013-06-25 2013-06-21 10.150 176,788 -4,966 0.69% 1,794,398
2013-06-24 2013-06-20 10.231 181,754 +1,490 0.71% 1,859,444
2013-06-21 2013-06-19 9.989 180,264 -1,024 0.70% 1,800,637
2013-06-20 2013-06-18 8.781 181,288 -1,986 0.70% 1,591,809
2013-06-19 2013-06-17 8.942 183,274 +6,207 0.71% 1,638,775
2013-06-18 2013-06-14 8.297 177,067 -6,456 0.69% 1,469,164
2013-06-17 2013-06-13 9.264 183,523 +2,483 0.71% 1,700,137
2013-06-14 2013-06-11 9.747 181,040 +10,757 0.70% 1,764,637
2013-06-13 2013-06-10 9.667 170,283 -7,945 0.66% 1,646,069
2013-06-10 2013-06-06 6.847 178,228 +3,724 0.69% 1,220,367
2013-06-05 2013-06-03 6.847 174,504 -341 0.68% 1,194,868
2013-06-04 2013-05-31 7.169 174,845 -19 0.68% 1,253,542
2013-05-31 2013-05-29 7.653 174,864 +11,669 0.68% 1,338,195
2013-05-29 2013-05-27 6.606 163,195 -993 0.63% 1,077,994
2013-05-28 2013-05-24 6.525 164,188 -515 0.64% 1,071,327
2013-05-27 2013-05-23 6.525 164,703 -255 0.64% 1,074,687
2013-05-21 2013-05-16 6.525 164,958 -7,448 0.64% 1,076,351
2013-05-20 2013-05-15 6.444 172,406 +7,417 0.67% 1,111,061
2013-05-13 2013-05-09 6.686 164,989 -31 0.64% 1,103,135
2013-05-09 2013-05-07 6.606 165,020 -3,165 0.64% 1,090,049
2013-05-06 2013-05-02 6.686 168,185 -497 0.65% 1,124,504
2013-04-30 2013-04-26 6.767 168,682 -1,117 0.65% 1,141,415
2013-04-25 2013-04-23 6.606 169,799 -1,862 0.66% 1,121,617
2013-04-24 2013-04-22 6.847 171,661 -62 0.67% 1,175,401
2013-04-23 2013-04-19 6.686 171,723 -745 0.67% 1,148,159
2013-04-18 2013-04-16 6.444 172,468 -310 0.67% 1,111,460
2013-04-17 2013-04-15 6.606 172,778 -3,456,149 0.67% 1,141,295
2013-04-02 2013-03-27 7.250 3,628,927 +3,447,481 14.08% 26,309,721
2013-03-28 2013-03-26 7.572 181,446 -62 0.70% 1,373,949
2013-03-27 2013-03-25 7.572 181,508 -187 0.70% 1,374,419
2013-03-26 2013-03-22 7.894 181,695 -130 0.70% 1,434,381
2013-03-25 2013-03-21 8.056 181,825 -1,738 0.71% 1,464,701
2013-03-22 2013-03-20 7.894 183,563 -1,862 0.71% 1,449,128
2013-03-21 2013-03-19 7.894 185,425 +621 0.72% 1,463,827
2013-03-20 2013-03-18 8.056 184,804 +3,289 0.72% 1,488,699
2013-03-18 2013-03-14 8.539 181,515 -124 0.70% 1,549,936
2013-03-15 2013-03-13 8.378 181,639 +2,551 0.70% 1,521,731
2013-03-14 2013-03-12 8.700 179,088 -8,193 0.69% 1,558,066
2013-03-13 2013-03-11 9.506 187,281 -10,098 0.73% 1,780,210
2013-03-11 2013-03-07 11.439 197,379 -63 0.77% 2,257,796
2013-03-08 2013-03-06 11.600 197,442 -3,935 0.77% 2,290,327
2013-03-07 2013-03-05 11.600 201,377 -1,651 0.78% 2,335,973
2013-03-06 2013-03-04 11.278 203,028 +2,483 0.79% 2,289,705
2013-03-05 2013-03-01 11.761 200,545 -2,297 0.78% 2,358,632
2013-03-04 2013-02-28 11.600 202,842 -806 0.79% 2,352,967
2013-02-28 2013-02-26 11.439 203,648 -1,242 0.79% 2,329,507
2013-02-25 2013-02-21 12.083 204,890 -31 0.79% 2,475,754
2013-02-20 2013-02-18 12.728 204,921 -62 0.80% 2,608,189
2013-02-18 2013-02-14 12.728 204,983 -62 0.80% 2,608,978
2013-02-15 2013-02-08 12.567 205,045 +248 0.80% 2,576,732
2013-02-14 2013-02-07 12.244 204,797 -620 0.79% 2,507,625
2013-02-08 2013-02-06 12.728 205,417 -311 0.80% 2,614,502
2013-02-06 2013-02-04 12.889 205,728 +6,207 0.80% 2,651,605
2013-02-04 2013-01-31 12.406 199,521 -1,862 0.77% 2,475,169
2013-02-01 2013-01-30 11.922 201,383 -248 0.78% 2,400,933
2013-01-28 2013-01-24 13.211 201,631 -1,242 0.78% 2,663,770
2013-01-25 2013-01-23 13.211 202,873 -620 0.79% 2,680,178
2013-01-24 2013-01-22 13.211 203,493 -621 0.79% 2,688,369
2013-01-23 2013-01-21 13.372 204,114 -621 0.79% 2,729,458
2013-01-17 2013-01-15 12.889 204,735 -636 0.79% 2,638,807
2013-01-16 2013-01-14 12.728 205,371 -1,241 0.80% 2,613,916
2013-01-15 2013-01-11 12.728 206,612 -2,483 0.80% 2,629,712
2013-01-14 2013-01-10 12.889 209,095 +1,862 0.81% 2,695,002
2013-01-11 2013-01-09 13.211 207,233 -50 0.80% 2,737,778
2013-01-10 2013-01-08 13.211 207,283 +2,173 0.80% 2,738,439
2013-01-09 2013-01-07 12.567 205,110 +5,027 0.80% 2,577,549
2013-01-08 2013-01-04 11.922 200,083 +1,242 0.78% 2,385,434
2013-01-07 2013-01-03 11.439 198,841 -4,388 0.77% 2,274,520
2013-01-04 2013-01-02 11.600 203,229 +775 0.79% 2,357,456
2013-01-03 2012-12-31 11.278 202,454 -7,448 0.79% 2,283,231
2013-01-02 2012-12-27 11.439 209,902 -167 0.81% 2,401,046
2012-12-28 2012-12-24 11.761 210,069 +2,172 0.82% 2,470,645
2012-12-27 2012-12-20 12.406 207,897 +10,030 0.81% 2,579,078
2012-12-21 2012-12-19 10.956 197,867 -3,929 0.77% 2,167,743
2012-12-20 2012-12-18 10.633 201,796 -6,008 0.78% 2,145,764
2012-12-19 2012-12-17 10.794 207,804 +3,724 0.81% 2,243,129
2012-12-12 2012-12-10 10.633 204,080 -4,221 0.79% 2,170,051
2012-12-11 2012-12-07 10.633 208,301 -993 0.81% 2,214,934
2012-12-04 2012-11-30 10.633 209,294 -2,495 0.81% 2,225,493
2012-11-29 2012-11-27 10.794 211,789 +3,724 0.82% 2,286,145
2012-11-28 2012-11-26 10.794 208,065 +9,931 0.81% 2,245,946
2012-11-27 2012-11-23 11.600 198,134 -670 0.77% 2,298,354
2012-11-26 2012-11-22 10.633 198,804 -1,862 0.77% 2,113,949
2012-11-22 2012-11-20 9.989 200,666 -124 0.78% 2,004,430
2012-11-20 2012-11-16 9.989 200,790 -3,104 0.78% 2,005,669
2012-11-14 2012-11-12 11.439 203,894 -757 0.79% 2,332,321
2012-11-13 2012-11-09 11.278 204,651 -5,586 0.79% 2,308,008
2012-11-12 2012-11-08 10.794 210,237 +621 0.82% 2,269,392
2012-11-08 2012-11-06 11.117 209,616 +1,862 0.81% 2,330,231
2012-11-06 2012-11-02 11.600 207,754 -621 0.81% 2,409,946
2012-11-02 2012-10-31 11.117 208,375 -372 0.81% 2,316,435
2012-11-01 2012-10-30 11.439 208,747 -683 0.81% 2,387,834
2012-10-31 2012-10-29 11.278 209,430 +5,909 0.81% 2,361,905
2012-10-19 2012-10-17 9.828 203,521 +310 0.79% 2,000,159
2012-10-12 2012-10-10 9.828 203,211 -621 0.79% 1,997,113
2012-10-10 2012-10-08 9.828 203,832 +38 0.79% 2,003,216
2012-07-27 2012-07-25 10.311 203,794 +620 0.79% 2,101,343
2012-07-24 2012-07-20 10.956 203,174 +1,242 0.79% 2,225,884
2012-07-23 2012-07-19 10.472 201,932 -1,242 0.78% 2,114,677
2012-07-20 2012-07-18 9.989 203,174 +4,345 0.79% 2,029,483
2012-07-19 2012-07-17 9.183 198,829 -14,909 0.77% 1,825,913
2012-07-18 2012-07-16 9.183 213,738 -10,887 0.83% 1,962,827
2012-07-17 2012-07-13 10.150 224,625 -10,452 0.87% 2,279,944
2012-07-13 2012-07-11 10.794 235,077 -28 0.91% 2,537,526
2012-07-11 2012-07-09 11.278 235,105 -3,103 0.91% 2,651,462
2012-07-04 2012-06-29 12.244 238,208 +59 0.92% 2,916,725
2012-06-29 2012-06-27 12.567 238,149 +36,620 0.92% 2,992,739
2012-06-26 2012-06-22 12.567 201,529 +621 0.78% 2,532,548
2012-06-25 2012-06-21 12.567 200,908 -6 0.78% 2,524,744
2012-06-21 2012-06-19 12.083 200,914 -1,248 0.78% 2,427,711
2012-06-20 2012-06-18 11.922 202,162 -1,241 0.78% 2,410,220
2012-06-18 2012-06-14 12.567 203,403 -10 0.79% 2,556,098
2012-06-14 2012-06-12 12.567 203,413 -620 0.79% 2,556,223
2012-06-12 2012-06-08 12.728 204,033 +589 0.79% 2,596,887
2012-06-05 2012-06-01 13.050 203,444 -1,241 0.79% 2,654,944
2012-05-29 2012-05-25 13.050 204,685 -62 0.79% 2,671,139
2012-05-21 2012-05-17 13.050 204,747 +372 0.79% 2,671,948
2012-05-18 2012-05-16 12.889 204,375 +621 0.79% 2,634,167
2012-05-16 2012-05-14 13.372 203,754 -186 0.79% 2,724,644
2012-05-15 2012-05-11 13.533 203,940 -1,242 0.79% 2,759,988
2012-05-03 2012-04-30 14.178 205,182 +19 0.80% 2,909,025
2012-04-26 2012-04-24 14.017 205,163 +1,924 0.80% 2,875,701
2012-04-23 2012-04-19 14.822 203,239 +2,483 0.79% 3,012,454
2012-04-20 2012-04-18 14.178 200,756 -621 0.78% 2,846,274
2012-04-19 2012-04-17 14.017 201,377 +621 0.78% 2,822,634
2012-04-18 2012-04-16 14.017 200,756 -869 0.78% 2,813,930
2012-04-13 2012-04-11 13.856 201,625 -112 0.78% 2,793,626
2012-04-10 2012-04-03 14.339 201,737 +869 0.78% 2,892,684
2012-04-03 2012-03-30 13.856 200,868 -620 0.78% 2,783,138
2012-04-02 2012-03-29 13.856 201,488 -3,725 0.78% 2,791,728
2012-03-30 2012-03-28 14.500 205,213 +621 0.80% 2,975,588
2012-03-27 2012-03-23 14.500 204,592 -621 0.79% 2,966,584
2012-03-21 2012-03-19 14.983 205,213 -620 0.80% 3,074,775
2012-03-19 2012-03-15 15.628 205,833 -62 0.80% 3,216,712
2012-03-16 2012-03-14 15.950 205,895 +3,693 0.80% 3,284,025
2012-03-13 2012-03-09 15.628 202,202 +620 0.78% 3,159,968
2012-03-12 2012-03-08 15.467 201,582 +1,242 0.78% 3,117,802
2012-03-09 2012-03-07 15.306 200,340 +12 0.78% 3,066,315
2012-03-08 2012-03-06 15.467 200,328 +1,180 0.78% 3,098,406
2012-03-07 2012-03-05 16.272 199,148 +744 0.77% 3,240,581
2012-03-06 2012-03-02 16.433 198,404 -2,060 0.77% 3,260,439
2012-03-05 2012-03-01 16.111 200,464 -3,414 0.78% 3,229,698
2012-03-02 2012-02-29 16.272 203,878 +807 0.79% 3,317,548
2012-03-01 2012-02-28 16.433 203,071 +4,345 0.79% 3,337,133
2012-02-29 2012-02-27 16.433 198,726 -3,104 0.77% 3,265,731
2012-02-28 2012-02-24 16.594 201,830 +621 0.78% 3,349,257
2012-02-27 2012-02-23 16.756 201,209 -1,242 0.78% 3,371,369
2012-02-24 2012-02-22 16.756 202,451 -372 0.79% 3,392,179
2012-02-23 2012-02-21 16.272 202,823 -2,793 0.79% 3,300,381
2012-02-22 2012-02-20 16.594 205,616 -931 0.80% 3,412,083
2012-02-21 2012-02-17 16.272 206,547 +1,986 0.80% 3,360,979
2012-02-20 2012-02-16 16.272 204,561 +1,242 0.79% 3,328,662
2012-02-17 2012-02-15 16.594 203,319 +4,344 0.79% 3,373,966
2012-02-15 2012-02-13 16.433 198,975 -1,862 0.77% 3,269,822
2012-02-14 2012-02-10 16.594 200,837 +26,069 0.78% 3,332,778
2012-02-13 2012-02-09 17.078 174,768 +7,386 0.68% 2,984,649
2012-02-10 2012-02-08 17.561 167,382 +7,188 0.65% 2,939,414
2012-02-09 2012-02-07 15.306 160,194 -1,241 0.62% 2,451,858
2012-02-08 2012-02-06 15.467 161,435 +2,358 0.63% 2,496,861
2012-02-06 2012-02-02 14.983 159,077 -558 0.62% 2,383,504
2012-02-03 2012-02-01 14.822 159,635 +744 0.62% 2,366,145
2012-02-02 2012-01-31 14.500 158,891 -273 0.62% 2,303,919
2012-01-31 2012-01-27 14.822 159,164 -310 0.62% 2,359,164
2012-01-30 2012-01-26 14.983 159,474 -1,862 0.62% 2,389,452
2012-01-27 2012-01-20 14.661 161,336 -1,862 0.63% 2,365,365
2012-01-26 2012-01-19 14.339 163,198 -373 0.63% 2,340,078
2012-01-20 2012-01-18 14.017 163,571 +2,049 0.63% 2,292,720
2012-01-17 2012-01-13 14.178 161,522 +273 0.63% 2,290,023
2012-01-13 2012-01-11 14.017 161,249 -6 0.63% 2,260,173
2012-01-12 2012-01-10 13.856 161,255 +496 0.63% 2,234,278
2012-01-11 2012-01-09 13.856 160,759 +50 0.62% 2,227,405
2012-01-06 2012-01-04 13.694 160,709 -310 0.62% 2,200,820
2012-01-04 2011-12-30 14.017 161,019 -360 0.62% 2,256,950
2011-12-29 2011-12-23 13.856 161,379 -2,372 0.63% 2,235,996
2011-12-28 2011-12-22 13.372 163,751 +1,242 0.64% 2,189,715
2011-12-23 2011-12-21 13.372 162,509 +2,483 0.63% 2,173,106
2011-12-22 2011-12-20 13.211 160,026 -435 0.62% 2,114,121
2011-12-21 2011-12-19 13.533 160,461 -558 0.62% 2,171,572
2011-12-20 2011-12-16 13.694 161,019 +931 0.62% 2,205,066
2011-12-19 2011-12-15 13.533 160,088 -621 0.62% 2,166,524
2011-12-16 2011-12-14 13.694 160,709 +124 0.62% 2,200,820
2011-12-13 2011-12-09 15.306 160,585 +621 0.62% 2,457,843
2011-12-06 2011-12-02 15.467 159,964 -1,304 0.62% 2,474,110
2011-12-05 2011-12-01 15.628 161,268 +1,242 0.63% 2,520,260
2011-12-02 2011-11-30 15.789 160,026 -478 0.62% 2,526,633
2011-12-01 2011-11-29 17.078 160,504 +856 0.62% 2,741,052
2011-11-30 2011-11-28 16.111 159,648 +2,917 0.62% 2,572,107
2011-11-29 2011-11-25 15.950 156,731 -3,972 0.61% 2,499,859
2011-11-28 2011-11-24 16.272 160,703 +7,225 0.62% 2,614,995
2011-11-23 2011-11-21 14.178 153,478 +1,415 0.60% 2,175,977
2011-11-18 2011-11-16 14.983 152,063 -621 0.59% 2,278,411
2011-11-17 2011-11-15 14.983 152,684 -1,862 0.59% 2,287,715
2011-11-16 2011-11-14 15.628 154,546 -7,010 0.60% 2,415,211
2011-11-14 2011-11-10 12.728 161,556 +682 0.63% 2,056,249
2011-11-08 2011-11-04 13.050 160,874 -1,241 0.62% 2,099,406
2011-11-07 2011-11-03 12.889 162,115 -621 0.63% 2,089,482
2011-11-01 2011-10-28 13.211 162,736 +2,483 0.63% 2,149,923
2011-10-28 2011-10-26 12.728 160,253 +944 0.62% 2,039,665
2011-10-27 2011-10-25 12.889 159,309 -6,207 0.62% 2,053,316
2011-10-26 2011-10-24 13.211 165,516 +223 0.64% 2,186,650
2011-10-25 2011-10-21 12.406 165,293 -869 0.64% 2,050,551
2011-10-19 2011-10-17 13.050 166,162 -621 0.64% 2,168,414
2011-10-18 2011-10-14 12.083 166,783 +1,242 0.65% 2,015,295
2011-10-11 2011-10-07 11.600 165,541 +1,241 0.64% 1,920,276
2011-10-10 2011-10-06 10.956 164,300 +6,188 0.64% 1,799,998
2011-10-04 2011-09-30 12.244 158,112 +621 0.61% 1,935,994
2011-10-03 2011-09-28 13.050 157,491 +435 0.61% 2,055,258
2011-09-30 2011-09-27 10.311 157,056 -1,862 0.61% 1,619,422
2011-09-28 2011-09-26 10.150 158,918 +1,862 0.62% 1,613,018
2011-09-23 2011-09-21 12.889 157,056 +124 0.61% 2,024,277
2011-09-21 2011-09-19 13.372 156,932 -1,800 0.61% 2,098,530
2011-09-20 2011-09-16 14.017 158,732 -186 0.62% 2,224,894
2011-09-16 2011-09-14 14.178 158,918 +558 0.62% 2,253,104
2011-09-07 2011-09-05 14.661 158,360 +1,304 0.61% 2,321,734
2011-09-06 2011-09-02 14.983 157,056 +248 0.61% 2,353,222
2011-09-01 2011-08-30 14.339 156,808 -708 0.61% 2,248,452
2011-08-31 2011-08-29 14.339 157,516 -2,482 0.61% 2,258,604
2011-08-29 2011-08-25 14.500 159,998 +1,117 0.62% 2,319,971
2011-08-26 2011-08-24 14.339 158,881 +310 0.62% 2,278,177
2011-08-25 2011-08-23 14.339 158,571 -869 0.62% 2,273,732
2011-08-24 2011-08-22 14.339 159,440 -5,623 0.62% 2,286,192
2011-06-24 2011-06-22 18.850 165,063 +3,414 0.64% 3,111,438
2011-06-23 2011-06-21 16.272 161,649 -1,242 0.63% 2,630,388
2011-06-22 2011-06-20 15.467 162,891 +1,862 0.63% 2,519,381
2011-06-16 2011-06-14 16.917 161,029 -5,276 0.62% 2,724,074
2011-06-15 2011-06-13 17.722 166,305 +621 0.65% 2,947,294
2011-06-14 2011-06-10 17.883 165,684 -621 0.64% 2,962,982
2011-06-13 2011-06-09 18.044 166,305 +621 0.65% 3,000,881
2011-06-10 2011-06-08 19.172 165,684 -1,868 0.64% 3,176,530
2011-06-08 2011-06-03 19.817 167,552 -621 0.65% 3,320,322
2011-06-07 2011-06-02 20.300 168,173 -608 0.65% 3,413,912
2011-06-02 2011-05-31 20.300 168,781 -13 0.65% 3,426,254
2011-05-31 2011-05-27 19.978 168,794 -558 0.65% 3,372,129
2011-05-30 2011-05-26 20.622 169,352 -2,483 0.66% 3,492,415
2011-05-26 2011-05-24 19.656 171,835 -1,117 0.67% 3,377,512
2011-05-24 2011-05-20 20.622 172,952 -1,428 0.67% 3,566,655
2011-05-23 2011-05-19 19.978 174,380 -621 0.68% 3,483,725
2011-05-20 2011-05-18 20.139 175,001 +1,863 0.68% 3,524,326
2011-05-19 2011-05-17 19.656 173,138 -1,242 0.67% 3,403,124
2011-05-18 2011-05-16 19.817 174,380 +1,242 0.68% 3,455,630
2011-05-16 2011-05-12 20.622 173,138 -994 0.67% 3,570,490
2011-05-13 2011-05-11 21.106 174,132 +2,483 0.68% 3,675,153
2011-05-11 2011-05-06 21.106 171,649 +1,242 0.67% 3,622,748
2011-05-09 2011-05-05 21.267 170,407 -7,449 0.66% 3,623,989
2011-05-06 2011-05-04 21.267 177,856 -3,724 0.69% 3,782,404
2011-05-05 2011-05-03 21.428 181,580 +174 0.70% 3,890,856
2011-05-03 2011-04-28 21.750 181,406 -621 0.70% 3,945,580
2011-04-27 2011-04-21 22.717 182,027 -1,434 0.71% 4,135,047
2011-04-26 2011-04-20 22.878 183,461 -3,724 0.71% 4,197,180
2011-04-21 2011-04-19 22.394 187,185 -807 0.73% 4,191,904
2011-04-20 2011-04-18 22.556 187,992 +1,863 0.73% 4,240,264
2011-04-19 2011-04-15 22.717 186,129 -3,849 0.72% 4,228,230
2011-04-18 2011-04-14 22.233 189,978 +2,160 0.74% 4,223,844
2011-04-14 2011-04-12 21.750 187,818 +621 0.73% 4,085,041
2011-04-13 2011-04-11 22.072 187,197 -273 0.73% 4,131,854
2011-04-12 2011-04-08 22.394 187,470 -1,167 0.73% 4,198,286
2011-04-11 2011-04-07 22.072 188,637 +1,552 0.73% 4,163,638
2011-04-08 2011-04-06 22.072 187,085 -3,551 0.73% 4,129,382
2011-04-07 2011-04-04 21.911 190,636 +373 0.74% 4,177,047
2011-04-06 2011-04-01 21.589 190,263 +931 0.74% 4,107,567
2011-04-04 2011-03-31 21.589 189,332 +2,483 0.73% 4,087,468
2011-03-30 2011-03-28 21.750 186,849 +1,241 0.72% 4,063,966
2011-03-29 2011-03-25 22.072 185,608 +3,488 0.72% 4,096,781
2011-03-28 2011-03-24 22.072 182,120 +1,440 0.71% 4,019,793
2011-03-25 2011-03-23 21.750 180,680 -1,241 0.70% 3,929,790
2011-03-24 2011-03-22 21.589 181,921 -844 0.71% 3,927,472
2011-03-23 2011-03-21 21.911 182,765 +1,365 0.71% 4,004,584
2011-03-22 2011-03-18 21.750 181,400 -62 0.70% 3,945,450
2011-03-21 2011-03-17 21.589 181,462 +621 0.70% 3,917,563
2011-03-18 2011-03-16 22.233 180,841 +1,415 0.70% 4,020,698
2011-03-17 2011-03-15 21.589 179,426 +16,039 0.70% 3,873,608
2011-03-16 2011-03-14 22.233 163,387 +3,513 0.63% 3,632,638
2011-03-15 2011-03-11 22.394 159,874 +2,793 0.62% 3,580,289
2011-03-14 2011-03-10 22.878 157,081 +1,117 0.61% 3,593,664
2011-03-11 2011-03-09 22.878 155,964 +2,297 0.61% 3,568,110
2011-03-10 2011-03-08 23.361 153,667 -3,638 0.60% 3,589,832
2011-03-09 2011-03-07 24.006 157,305 -15 0.61% 3,776,194
2011-03-08 2011-03-04 23.683 157,320 -621 0.61% 3,725,862
2011-03-07 2011-03-03 23.522 157,941 -8,541 0.61% 3,715,123
2011-03-04 2011-03-02 23.039 166,482 -1,241 0.65% 3,835,560
2011-03-03 2011-03-01 23.200 167,723 -5,214 0.65% 3,891,174
2011-03-02 2011-02-28 22.556 172,937 +993 0.67% 3,900,690
2011-03-01 2011-02-25 22.072 171,944 +1,862 0.67% 3,795,186
2011-02-28 2011-02-24 21.911 170,082 -1,241 0.66% 3,726,686
2011-02-25 2011-02-23 21.911 171,323 +310 0.66% 3,753,877
2011-02-24 2011-02-22 22.072 171,013 +497 0.66% 3,774,637
2011-02-23 2011-02-21 22.717 170,516 -10,291 0.66% 3,873,555
2011-02-22 2011-02-18 22.233 180,807 -1,614 0.70% 4,019,942
2011-02-21 2011-02-17 21.589 182,421 -6,890 0.71% 3,938,267
2011-02-18 2011-02-16 21.911 189,311 -620 0.73% 4,148,014
2011-02-17 2011-02-15 21.750 189,931 +620 0.74% 4,130,999
2011-02-16 2011-02-14 22.072 189,311 -620 0.74% 4,178,514
2011-02-15 2011-02-11 21.911 189,931 +9,062 0.74% 4,161,599
2011-02-14 2011-02-10 21.911 180,869 -1,862 0.71% 3,963,041
2011-02-11 2011-02-09 21.911 182,731 +3,041 0.72% 4,003,839
2011-02-10 2011-02-08 22.233 179,690 -124 0.70% 3,995,108
2011-02-09 2011-02-07 22.394 179,814 +621 0.70% 4,026,835
2011-02-08 2011-02-02 23.039 179,193 +7,051 0.70% 4,128,408
2011-02-07 2011-01-31 22.072 172,142 +10,862 0.67% 3,799,556
2011-02-01 2011-01-28 22.556 161,280 -559 0.67% 3,637,760
2011-01-31 2011-01-27 22.717 161,839 +882 0.68% 3,676,443
2011-01-28 2011-01-26 22.717 160,957 +2,669 0.67% 3,656,407
2011-01-27 2011-01-25 23.039 158,288 +496 0.66% 3,646,780
2011-01-26 2011-01-24 22.878 157,792 +2,979 0.66% 3,609,930
2011-01-25 2011-01-21 23.522 154,813 -1,514 0.65% 3,641,546
2011-01-24 2011-01-20 24.972 156,327 -4,624 0.65% 3,903,833
2011-01-21 2011-01-19 24.811 160,951 -6 0.67% 3,993,373
2011-01-20 2011-01-18 23.522 160,957 -7,945 0.67% 3,786,066
2011-01-19 2011-01-17 22.717 168,902 -683 0.71% 3,836,890
2011-01-18 2011-01-14 22.878 169,585 +4,469 0.71% 3,879,728
2011-01-17 2011-01-13 22.878 165,116 +5,897 0.69% 3,777,487
2011-01-14 2011-01-12 23.200 159,219 +1,737 0.66% 3,693,881
2011-01-13 2011-01-11 24.328 157,482 -4,903 0.66% 3,831,187
2011-01-12 2011-01-10 22.878 162,385 +621 0.68% 3,715,008
2011-01-11 2011-01-07 22.717 161,764 +2,296 0.68% 3,674,739
2011-01-10 2011-01-06 22.556 159,468 +2,545 0.67% 3,596,889
2011-01-07 2011-01-05 23.039 156,923 -372 0.66% 3,615,332
2011-01-06 2011-01-04 23.361 157,295 -31,444 0.66% 3,674,586
2011-01-05 2011-01-03 22.233 188,739 +3,078 0.79% 4,196,297
2011-01-04 2010-12-31 21.428 185,661 +1,223 0.78% 3,978,303
2011-01-03 2010-12-29 21.589 184,438 -1,850 0.77% 3,981,811
2010-12-30 2010-12-28 21.106 186,288 -198 0.78% 3,931,712
2010-12-29 2010-12-24 21.428 186,486 +285 0.78% 3,995,981
2010-12-28 2010-12-22 21.428 186,201 -136 0.78% 3,989,874
2010-12-23 2010-12-21 21.750 186,337 -1,167 0.78% 4,052,830
2010-12-22 2010-12-20 21.428 187,504 +4,444 0.78% 4,017,794
2010-12-21 2010-12-17 22.233 183,060 -621 0.76% 4,070,034
2010-12-20 2010-12-16 22.072 183,681 +621 0.77% 4,054,248
2010-12-17 2010-12-15 22.394 183,060 +2,073 0.76% 4,099,527
2010-12-16 2010-12-14 22.556 180,987 -4,792 0.76% 4,082,262
2010-12-15 2010-12-13 22.072 185,779 -62 0.79% 4,100,555
2010-12-14 2010-12-10 22.072 185,841 -16,101 0.79% 4,101,924
2010-12-13 2010-12-09 22.233 201,942 +3,638 0.85% 4,489,844
2010-12-10 2010-12-08 22.394 198,304 +341 0.84% 4,440,908
2010-12-09 2010-12-07 22.394 197,963 +6,269 0.84% 4,433,271
2010-12-08 2010-12-06 22.233 191,694 +4,779 0.81% 4,261,997
2010-12-07 2010-12-03 23.039 186,915 +4,159 0.79% 4,306,314
2010-12-06 2010-12-02 23.522 182,756 +993 0.77% 4,298,827
2010-12-03 2010-12-01 23.361 181,763 +435 0.77% 4,246,186
2010-12-02 2010-11-30 23.522 181,328 +15,318 0.77% 4,265,238
2010-12-01 2010-11-29 25.456 166,010 -9,534 0.70% 4,225,877
2010-11-30 2010-11-26 24.650 175,544 -17,162 0.74% 4,327,160
2010-11-29 2010-11-25 22.233 192,706 -3,041 0.82% 4,284,497
2010-11-26 2010-11-24 22.072 195,747 +2,483 0.83% 4,320,571
2010-11-25 2010-11-23 21.911 193,264 -621 0.82% 4,234,629
2010-11-24 2010-11-22 22.556 193,885 +2,669 0.82% 4,373,184
2010-11-23 2010-11-19 22.556 191,216 -621 0.81% 4,312,983
2010-11-22 2010-11-18 22.072 191,837 -1,378 0.81% 4,234,269
2010-11-19 2010-11-17 21.750 193,215 -124 0.82% 4,202,426
2010-11-18 2010-11-16 22.233 193,339 +2,731 0.82% 4,298,570
2010-11-17 2010-11-15 22.556 190,608 +6,694 0.81% 4,299,269
2010-11-16 2010-11-12 22.878 183,914 +3,414 0.78% 4,207,544
2010-11-15 2010-11-11 23.522 180,500 -310 0.76% 4,245,761
2010-11-11 2010-11-09 23.361 180,810 -435 0.77% 4,223,922
2010-11-10 2010-11-08 23.844 181,245 -645 0.77% 4,321,686
2010-11-09 2010-11-05 23.683 181,890 -2,334 0.77% 4,307,761
2010-11-08 2010-11-04 23.844 184,224 +2,166 0.78% 4,392,719
2010-11-05 2010-11-03 23.683 182,058 +124 0.77% 4,311,740
2010-11-04 2010-11-02 23.522 181,934 -6,256 0.77% 4,279,492
2010-11-03 2010-11-01 23.200 188,190 -472 0.80% 4,366,008
2010-11-02 2010-10-29 23.039 188,662 -745 0.80% 4,346,563
2010-11-01 2010-10-28 23.683 189,407 +1,180 0.80% 4,485,789
2010-10-29 2010-10-27 22.556 188,227 -2,396 0.80% 4,245,565
2010-10-28 2010-10-26 22.878 190,623 +496 0.81% 4,361,031
2010-10-27 2010-10-25 23.361 190,127 -2,631 0.80% 4,441,578
2010-10-26 2010-10-22 23.522 192,758 +19,737 0.82% 4,534,097
2010-10-25 2010-10-21 23.844 173,021 -9,012 0.73% 4,125,590
2010-10-22 2010-10-20 21.428 182,033 -1,328 0.77% 3,900,563
2010-10-21 2010-10-19 21.911 183,361 -3,104 0.78% 4,017,643
2010-10-20 2010-10-18 22.072 186,465 +1,862 0.79% 4,115,697
2010-10-19 2010-10-15 21.589 184,603 +11,396 0.78% 3,985,374
2010-10-18 2010-10-14 22.878 173,207 -5,934 0.73% 3,962,591
2010-10-15 2010-10-13 23.522 179,141 +5,214 0.76% 4,213,794
2010-10-14 2010-10-12 24.167 173,927 -372 0.74% 4,203,236
2010-10-13 2010-10-11 24.811 174,299 -2,830 0.74% 4,324,552
2010-10-12 2010-10-08 24.489 177,129 +3,649 0.75% 4,337,692
2010-10-11 2010-10-07 24.811 173,480 +1,490 0.73% 4,304,232
2010-10-08 2010-10-06 25.294 171,990 +8,838 0.73% 4,350,391
2010-10-07 2010-10-05 26.261 163,152 +11,998 0.69% 4,284,553
2010-10-06 2010-10-04 27.389 151,154 -17,562 0.64% 4,139,940
2010-10-05 2010-09-30 24.811 168,716 -2,917 0.71% 4,186,031
2010-10-04 2010-09-29 25.617 171,633 -3,091 0.73% 4,396,665
2010-09-30 2010-09-28 24.167 174,724 +5,462 0.74% 4,222,497
2010-09-29 2010-09-27 25.456 169,262 -7,386 0.72% 4,308,658
2010-09-28 2010-09-24 24.972 176,648 -2,123 0.75% 4,411,293
2010-09-27 2010-09-22 24.972 178,771 +7,597 0.76% 4,464,309
2010-09-24 2010-09-21 25.939 171,174 +7,473 0.72% 4,440,063
2010-09-22 2010-09-20 23.200 163,701 -12,277 0.69% 3,797,863
2010-09-21 2010-09-17 28.517 175,978 +32,518 0.74% 5,018,306
2010-09-20 2010-09-16 28.033 143,460 +9,248 0.61% 4,021,662
2010-09-17 2010-09-15 13.050 134,212 -4,283 0.57% 1,751,467
2010-09-16 2010-09-14 13.211 138,495 +2,384 0.59% 1,829,673
2010-09-14 2010-09-10 12.728 136,111 -695 0.58% 1,732,391
2010-09-13 2010-09-09 12.728 136,806 +620 0.58% 1,741,236
2010-09-10 2010-09-08 12.728 136,186 +1,242 0.58% 1,733,345
2010-08-25 2010-08-23 12.728 134,944 +1,328 0.57% 1,717,537
2010-08-18 2010-08-16 12.889 133,616 +1,241 0.57% 1,722,162
2010-08-13 2010-08-11 13.211 132,375 -620 0.56% 1,748,821
2010-08-12 2010-08-10 13.372 132,995 -1,242 0.56% 1,778,439
2010-08-11 2010-08-09 13.533 134,237 +5,276 0.57% 1,816,674
2010-08-10 2010-08-06 13.050 128,961 -4,841 0.55% 1,682,941
2010-08-09 2010-08-05 13.050 133,802 +1,241 0.57% 1,746,116
2010-08-05 2010-08-03 13.211 132,561 -621 0.56% 1,751,278
2010-08-04 2010-08-02 13.211 133,182 -831 0.56% 1,759,482
2010-08-03 2010-07-30 13.533 134,013 -1,031 0.57% 1,813,643
2010-07-29 2010-07-27 13.211 135,044 +1,800 0.57% 1,784,081
2010-07-28 2010-07-26 13.211 133,244 +1,726 0.56% 1,760,301
2010-07-27 2010-07-23 13.533 131,518 +621 0.56% 1,779,877
2010-07-26 2010-07-22 13.856 130,897 -5,674 0.55% 1,813,651
2010-07-23 2010-07-21 14.983 136,571 +1,552 0.58% 2,046,289
2010-07-22 2010-07-20 14.822 135,019 -6 0.57% 2,001,282
2010-07-19 2010-07-15 14.822 135,025 -434 0.57% 2,001,371
2010-07-16 2010-07-14 14.661 135,459 +2,855 0.57% 1,985,979
2010-07-15 2010-07-13 15.144 132,604 -621 0.56% 2,008,214
2010-07-13 2010-07-09 15.306 133,225 -19,862 0.56% 2,039,083
2010-07-12 2010-07-08 15.144 153,087 +15,108 0.65% 2,318,418
2010-07-09 2010-07-07 14.178 137,979 +37 0.58% 1,956,236
2010-07-08 2010-07-06 14.822 137,942 +2,520 0.58% 2,044,607
2010-07-05 2010-06-30 15.306 135,422 -714 0.57% 2,072,709
2010-07-02 2010-06-29 15.306 136,136 +434 0.58% 2,083,637
2010-06-30 2010-06-28 15.789 135,702 -4,344 0.57% 2,142,584
2010-06-29 2010-06-25 16.111 140,046 -4,966 0.59% 2,256,297
2010-06-25 2010-06-23 16.756 145,012 -6,207 0.61% 2,429,757
2010-06-22 2010-06-18 17.400 151,219 +16,759 0.64% 2,631,211
2010-06-18 2010-06-15 15.950 134,460 -1,167 0.57% 2,144,637
2010-06-17 2010-06-14 15.950 135,627 -3,414 0.57% 2,163,251
2010-06-15 2010-06-11 15.628 139,041 -621 0.59% 2,172,902
2010-06-14 2010-06-10 15.789 139,662 +125 0.59% 2,205,108
2010-06-11 2010-06-09 15.789 139,537 -665 0.59% 2,203,134
2010-06-08 2010-06-04 16.111 140,202 +125 0.59% 2,258,810
2010-06-07 2010-06-03 16.111 140,077 +2,482 0.59% 2,256,796
2010-06-04 2010-06-02 15.628 137,595 +124 0.58% 2,150,304
2010-06-03 2010-06-01 15.628 137,471 +1,242 0.58% 2,148,366
2010-06-01 2010-05-28 15.950 136,229 +819 0.58% 2,172,853
2010-05-31 2010-05-27 15.950 135,410 -43 0.57% 2,159,789
2010-05-27 2010-05-25 16.756 135,453 +3,103 0.57% 2,269,590
2010-05-24 2010-05-19 17.561 132,350 -372 0.56% 2,324,213
2010-05-20 2010-05-18 17.722 132,722 +124 0.56% 2,352,129
2010-05-19 2010-05-17 17.722 132,598 -484 0.56% 2,349,931
2010-05-17 2010-05-13 18.367 133,082 +7,200 0.56% 2,444,273
2010-05-14 2010-05-12 18.206 125,882 +620 0.53% 2,291,752
2010-05-11 2010-05-07 19.333 125,262 -142 0.53% 2,421,732
2010-05-10 2010-05-06 19.656 125,404 -4,835 0.53% 2,464,885
2010-05-07 2010-05-05 20.944 130,239 -435 0.55% 2,727,784
2010-05-03 2010-04-29 22.072 130,674 +3,103 0.55% 2,884,266
2010-04-30 2010-04-28 22.233 127,571 +1,490 0.54% 2,836,329
2010-04-29 2010-04-27 22.556 126,081 +599 0.53% 2,843,827
2010-04-28 2010-04-26 23.361 125,482 +621 0.53% 2,931,399
2010-04-27 2010-04-23 22.878 124,861 +4,109 0.53% 2,856,542
2010-04-23 2010-04-21 23.361 120,752 +4,220 0.51% 2,820,901
2010-04-22 2010-04-20 23.200 116,532 -310 0.49% 2,703,542
2010-04-21 2010-04-19 23.039 116,842 -745 0.49% 2,691,910
2010-04-20 2010-04-16 24.167 117,587 +3,104 0.50% 2,841,686
2010-04-19 2010-04-15 24.489 114,483 -906 0.48% 2,803,561
2010-04-16 2010-04-14 25.294 115,389 -2,980 0.49% 2,918,701
2010-04-15 2010-04-13 23.683 118,369 +3,600 0.50% 2,803,372
2010-04-14 2010-04-12 22.556 114,769 +1,117 0.49% 2,588,679
2010-04-13 2010-04-09 23.039 113,652 +13,283 0.48% 2,618,416
2010-04-12 2010-04-08 21.911 100,369 +5,524 0.42% 2,199,196
2010-04-09 2010-04-07 22.394 94,845 +2,173 0.40% 2,124,001
2010-04-08 2010-04-01 23.200 92,672 +1,241 0.39% 2,149,990
2010-04-07 2010-03-31 23.361 91,431 +1,242 0.39% 2,135,930
2010-04-01 2010-03-30 23.683 90,189 +620 0.38% 2,135,976
2010-03-31 2010-03-29 23.361 89,569 -248 0.38% 2,092,431
2010-03-30 2010-03-26 24.167 89,817 -2,669 0.38% 2,170,577
2010-03-29 2010-03-25 24.167 92,486 -621 0.39% 2,235,078
2010-03-26 2010-03-24 24.811 93,107 +2,480 0.39% 2,310,088
2010-03-25 2010-03-23 25.133 90,627 +2,321 0.38% 2,277,759
2010-03-19 2010-03-17 25.778 88,306 -620 0.37% 2,276,332
2010-03-17 2010-03-15 25.294 88,926 +620 0.38% 2,249,334
2010-03-12 2010-03-10 25.939 88,306 +311 0.37% 2,290,560
2010-03-11 2010-03-09 26.100 87,995 -211 0.37% 2,296,670
2010-03-10 2010-03-08 25.939 88,206 +931 0.37% 2,287,966
2010-03-08 2010-03-04 25.778 87,275 +1,862 0.37% 2,249,756
2010-03-05 2010-03-03 26.422 85,413 -366 0.36% 2,256,801
2010-03-04 2010-03-02 26.422 85,779 +1,241 0.36% 2,266,472
2010-03-03 2010-03-01 26.261 84,538 -3,724 0.36% 2,220,062
2010-03-01 2010-02-25 26.422 88,262 -4,333 0.37% 2,332,078
2010-02-26 2010-02-24 26.422 92,595 -682 0.39% 2,446,566
2010-02-24 2010-02-22 26.744 93,277 +4,344 0.39% 2,494,642
2010-02-19 2010-02-17 26.583 88,933 -93 0.38% 2,364,136
2010-02-17 2010-02-11 27.067 89,026 +1,118 0.38% 2,409,637
2010-02-09 2010-02-05 27.550 87,908 -1,366 0.37% 2,421,865
2010-02-08 2010-02-04 28.194 89,274 -348 0.38% 2,517,031
2010-02-04 2010-02-02 28.033 89,622 +845 0.38% 2,512,403
2010-02-01 2010-01-28 27.872 88,777 -621 0.38% 2,474,412
2010-01-28 2010-01-26 27.711 89,398 +2,234 0.38% 2,477,318
2010-01-27 2010-01-25 28.839 87,164 +2,024 0.37% 2,513,713
2010-01-19 2010-01-15 31.739 85,140 +248 0.36% 2,702,249
2010-01-18 2010-01-14 31.578 84,892 -310 0.36% 2,680,701
2010-01-15 2010-01-13 31.256 85,202 -621 0.36% 2,663,036
2010-01-11 2010-01-07 31.578 85,823 +1,241 0.36% 2,710,100
2010-01-07 2010-01-05 31.739 84,582 -12 0.36% 2,684,539
2010-01-06 2010-01-04 31.417 84,594 +310 0.36% 2,657,662
2010-01-05 2009-12-31 31.417 84,284 +1,180 0.36% 2,647,922
2009-12-30 2009-12-28 31.739 83,104 -62 0.35% 2,637,629
2009-12-29 2009-12-24 32.222 83,166 -1,366 0.35% 2,679,793
2009-12-23 2009-12-21 31.739 84,532 -248 0.36% 2,682,952
2009-12-22 2009-12-18 30.772 84,780 +621 0.36% 2,608,869
2009-12-18 2009-12-16 32.544 84,159 -621 0.36% 2,738,908
2009-12-17 2009-12-15 32.544 84,780 +993 0.36% 2,759,118
2009-12-16 2009-12-14 32.222 83,787 +906 0.35% 2,699,803
2009-12-15 2009-12-11 32.867 82,881 -683 0.35% 2,724,022
2009-12-11 2009-12-09 33.189 83,564 +1,862 0.35% 2,773,396
2009-12-10 2009-12-08 33.833 81,702 -2,817 0.35% 2,764,251
2009-12-09 2009-12-07 32.544 84,519 -1,242 0.36% 2,750,624
2009-12-08 2009-12-04 31.900 85,761 -5,586 0.36% 2,735,776
2009-12-07 2009-12-03 32.383 91,347 -62 0.39% 2,958,120
2009-12-04 2009-12-02 32.544 91,409 -807 0.39% 2,974,855
2009-12-03 2009-12-01 30.450 92,216 +708 0.39% 2,807,977
2009-12-02 2009-11-30 31.256 91,508 +3,413 0.39% 2,860,133
2009-12-01 2009-11-27 33.028 88,095 +2,111 0.37% 2,909,582
2009-11-26 2009-11-24 36.250 85,984 -1,862 0.36% 3,116,920
2009-11-25 2009-11-23 36.089 87,846 +2,172 0.37% 3,170,265
2009-11-23 2009-11-19 34.961 85,674 -62 0.36% 2,995,258
2009-11-20 2009-11-18 34.639 85,736 +310 0.36% 2,969,800
2009-11-19 2009-11-17 35.122 85,426 -31 0.36% 3,000,351
2009-11-18 2009-11-16 35.444 85,457 -217 0.36% 3,028,976
2009-11-17 2009-11-13 35.444 85,674 +186 0.36% 3,036,667
2009-11-13 2009-11-11 35.928 85,488 -80 0.36% 3,071,394
2009-11-12 2009-11-10 35.928 85,568 -869 0.36% 3,074,268
2009-11-11 2009-11-09 37.056 86,437 -994 0.37% 3,202,971
2009-11-10 2009-11-06 35.122 87,431 -62 0.37% 3,070,771
2009-11-05 2009-11-03 33.833 87,493 +1,862 0.37% 2,960,180
2009-11-02 2009-10-29 33.833 85,631 -1,179 0.36% 2,897,182
2009-10-30 2009-10-28 34.961 86,810 -1,862 0.37% 3,034,974
2009-10-29 2009-10-27 34.961 88,672 +397 0.38% 3,100,072
2009-10-28 2009-10-23 35.283 88,275 +4,333 0.37% 3,114,636
2009-10-22 2009-10-20 34.961 83,942 -13 0.36% 2,934,706
2009-10-21 2009-10-19 35.444 83,955 +621 0.36% 2,975,738
2009-10-16 2009-10-14 35.767 83,334 +62 0.35% 2,980,579
2009-10-14 2009-10-12 36.089 83,272 +621 0.35% 3,005,194
2009-10-13 2009-10-09 37.378 82,651 -311 0.35% 3,089,311
2009-10-09 2009-10-07 36.894 82,962 -620 0.35% 3,060,837
2009-10-05 2009-09-30 36.572 83,582 -249 0.35% 3,056,779
2009-10-02 2009-09-29 36.411 83,831 -62 0.35% 3,052,380
2009-09-28 2009-09-24 37.700 83,893 -2,731 0.36% 3,162,766
2009-09-25 2009-09-23 38.667 86,624 +125 0.37% 3,349,461
2009-09-24 2009-09-22 39.794 86,499 +1,737 0.37% 3,442,180
2009-09-23 2009-09-21 39.633 84,762 -248 0.36% 3,359,401
2009-09-22 2009-09-18 38.667 85,010 +155 0.36% 3,287,053
2009-09-21 2009-09-17 38.667 84,855 +2,173 0.36% 3,281,060
2009-09-18 2009-09-16 39.150 82,682 -72 0.35% 3,237,000
2009-09-16 2009-09-14 38.667 82,754 +311 0.35% 3,199,821
2009-09-11 2009-09-09 41.083 82,443 -4,345 0.35% 3,387,033
2009-09-10 2009-09-08 38.506 86,788 -1,614 0.37% 3,341,820
2009-09-09 2009-09-07 37.861 88,402 -124 0.37% 3,346,998
2009-09-08 2009-09-04 38.183 88,526 +186 0.37% 3,380,218
2009-09-07 2009-09-03 38.183 88,340 +311 0.37% 3,373,116
2009-09-04 2009-09-02 35.767 88,029 -3,104 0.37% 3,148,504
2009-09-01 2009-08-28 36.411 91,133 -4,034 0.39% 3,318,254
2009-08-28 2009-08-26 38.506 95,167 -62 0.40% 3,664,458
2009-08-27 2009-08-25 39.956 95,229 -63 0.40% 3,804,928
2009-08-25 2009-08-21 36.572 95,292 -6,579 0.40% 3,485,040
2009-08-18 2009-08-14 36.089 101,871 -186 0.43% 3,676,411
2009-08-17 2009-08-13 36.572 102,057 +496 0.43% 3,732,451
2009-08-14 2009-08-12 34.961 101,561 +311 0.43% 3,550,685
2009-08-13 2009-08-11 35.767 101,250 +4,270 0.43% 3,621,375
2009-08-12 2009-08-10 37.378 96,980 +2,222 0.41% 3,624,897
2009-08-11 2009-08-07 38.022 94,758 -1,055 0.40% 3,602,910
2009-08-10 2009-08-06 39.633 95,813 -3,910 0.41% 3,797,389
2009-08-07 2009-08-05 39.794 99,723 -2,055 0.42% 3,968,421
2009-08-06 2009-08-04 41.083 101,778 -838 0.43% 4,181,379
2009-08-05 2009-08-03 39.956 102,616 +5,400 0.43% 4,100,079
2009-08-04 2009-07-31 40.278 97,216 +1,589 0.41% 3,915,644
2009-08-03 2009-07-30 40.117 95,627 -6,154 0.40% 3,836,236
2009-07-31 2009-07-29 39.956 101,781 +3,352 0.43% 4,066,716
2009-07-30 2009-07-28 41.083 98,429 +2,718 0.42% 4,043,791
2009-07-29 2009-07-27 41.083 95,711 -198 0.41% 3,932,127
2009-07-28 2009-07-24 41.083 95,909 +2,570 0.41% 3,940,261
2009-07-27 2009-07-23 41.889 93,339 +6,393 0.40% 3,909,867
2009-07-24 2009-07-22 41.889 86,946 +10,539 0.37% 3,642,071
2009-07-23 2009-07-21 44.306 76,407 +4,779 0.32% 3,385,255
2009-07-22 2009-07-20 45.111 71,628 +4,283 0.30% 3,231,219
2009-07-21 2009-07-17 43.500 67,345 -3,898 0.29% 2,929,507
2009-07-20 2009-07-16 43.500 71,243 -124 0.30% 3,099,070
2009-07-17 2009-07-15 44.306 71,367 +509 0.30% 3,161,955
2009-07-08 2009-07-06 39.794 70,858 -96 0.30% 2,819,755
2009-07-07 2009-07-03 39.311 70,954 +62 0.30% 2,789,281
2009-07-03 2009-06-30 39.472 70,892 -559 0.31% 2,798,265
2009-06-26 2009-06-24 40.278 71,451 -12 0.31% 2,877,887
2009-06-25 2009-06-23 41.889 71,463 -1,055 0.31% 2,993,506
2009-06-24 2009-06-22 41.889 72,518 +422 0.32% 3,037,698
2009-06-22 2009-06-18 43.500 72,096 +1,229 0.32% 3,136,176
2009-06-19 2009-06-17 43.500 70,867 +701 0.31% 3,082,714
2009-06-18 2009-06-16 41.889 70,166 -1,241 0.31% 2,939,176
2009-06-17 2009-06-15 42.694 71,407 +1,018 0.31% 3,048,682
2009-06-16 2009-06-12 44.306 70,389 +310 0.31% 3,118,624
2009-06-15 2009-06-11 45.917 70,079 +434 0.31% 3,217,794
2009-06-12 2009-06-10 46.722 69,645 -1,676 0.31% 3,253,969
2009-06-11 2009-06-09 46.722 71,321 +2,049 0.31% 3,332,276
2009-06-10 2009-06-08 47.528 69,272 -1,266 0.30% 3,292,344
2009-06-09 2009-06-05 45.111 70,538 -125 0.31% 3,182,048
2009-06-08 2009-06-04 45.111 70,663 +745 0.31% 3,187,686
2009-06-04 2009-06-02 45.111 69,918 +633 0.31% 3,154,079
2009-06-03 2009-06-01 45.111 69,285 +1,788 0.30% 3,125,523
2009-06-02 2009-05-29 43.500 67,497 -4,190 0.30% 2,936,119
2009-06-01 2009-05-27 41.889 71,687 +3,361 0.32% 3,002,889
2009-05-29 2009-05-26 40.117 68,326 -186 0.30% 2,741,011
2009-05-27 2009-05-25 41.083 68,512 -2,483 0.30% 2,814,701
2009-05-26 2009-05-22 38.828 70,995 -372 0.31% 2,756,578
2009-05-25 2009-05-21 41.083 71,367 -2,110 0.31% 2,931,994
2009-05-22 2009-05-20 41.889 73,477 +620 0.44% 3,077,870
2009-05-21 2009-05-19 44.306 72,857 -1,378 0.44% 3,227,970
2009-05-20 2009-05-18 40.117 74,235 +2,111 0.45% 2,978,061
2009-05-19 2009-05-15 38.667 72,124 -273 0.44% 2,788,795
2009-05-18 2009-05-14 35.444 72,397 -634 0.44% 2,566,071
2009-05-15 2009-05-13 36.411 73,031 -6,951 0.44% 2,659,140
2009-05-14 2009-05-12 36.894 79,982 +5,673 0.48% 2,950,891
2009-05-13 2009-05-11 32.867 74,309 -3,541 0.45% 2,442,289
2009-05-12 2009-05-08 32.867 77,850 -1,242 0.47% 2,558,670
2009-05-11 2009-05-07 32.061 79,092 +1,279 0.48% 2,535,777
2009-05-08 2009-05-06 33.672 77,813 +2,607 0.47% 2,620,137
2009-05-07 2009-05-05 30.450 75,206 -2,669 0.46% 2,290,023
2009-05-06 2009-05-04 30.289 77,875 -962 0.47% 2,358,747
2009-05-05 2009-04-30 29.161 78,837 -1,738 0.48% 2,298,975
2009-05-04 2009-04-29 28.194 80,575 +434 0.49% 2,271,767
2009-04-30 2009-04-28 27.550 80,141 +1,242 0.49% 2,207,885
2009-04-29 2009-04-27 29.000 78,899 +869 0.48% 2,288,071
2009-04-28 2009-04-24 32.383 78,030 -931 0.47% 2,526,872
2009-04-27 2009-04-23 31.094 78,961 -2,235 0.48% 2,455,248
2009-04-24 2009-04-22 31.417 81,196 -1,502 0.49% 2,550,908
2009-04-23 2009-04-21 28.839 82,698 +894 0.50% 2,384,918
2009-04-22 2009-04-20 29.806 81,804 +310 0.50% 2,438,214
2009-04-21 2009-04-17 29.322 81,494 -4,878 0.49% 2,389,585
2009-04-20 2009-04-16 28.678 86,372 -373 0.52% 2,476,957
2009-04-17 2009-04-15 29.483 86,745 +1,056 0.53% 2,557,532
2009-04-16 2009-04-14 27.872 85,689 +2,135 0.52% 2,388,343
2009-04-09 2009-04-07 27.872 83,554 +310 0.51% 2,328,836
2009-04-08 2009-04-06 27.872 83,244 +1,800 0.50% 2,320,195
2009-04-07 2009-04-03 27.872 81,444 +1,738 0.49% 2,270,025
2009-04-06 2009-04-02 28.194 79,706 +1,676 0.48% 2,247,266
2009-04-03 2009-04-01 27.389 78,030 -633 0.47% 2,137,155
2009-04-02 2009-03-31 26.583 78,663 +310 0.48% 2,091,125
2009-04-01 2009-03-30 26.422 78,353 +621 0.47% 2,070,260
2009-03-31 2009-03-27 27.228 77,732 +1,337 0.47% 2,116,470
2009-03-30 2009-03-26 28.033 76,395 +919 0.46% 2,141,606
2009-03-27 2009-03-25 27.872 75,476 +559 0.46% 2,103,684
2009-03-26 2009-03-24 29.644 74,917 +235 0.45% 2,220,873
2009-03-25 2009-03-23 30.611 74,682 -3,109 0.45% 2,286,099
2009-03-24 2009-03-20 25.456 77,791 +1,862 0.47% 1,980,213
2009-03-20 2009-03-18 26.100 75,929 +621 0.46% 1,981,747
2009-03-19 2009-03-17 25.617 75,308 -621 0.46% 1,929,140
2009-03-18 2009-03-16 26.100 75,929 +956 0.46% 1,981,747
2009-03-16 2009-03-12 25.456 74,973 +124 0.45% 1,908,479
2009-03-13 2009-03-11 25.133 74,849 +254 0.45% 1,881,205
2009-03-12 2009-03-10 24.167 74,595 +851 0.45% 1,802,712
2009-03-11 2009-03-09 24.006 73,744 +1,046 0.45% 1,770,266
2009-03-10 2009-03-06 25.294 72,698 -454 0.44% 1,838,856
2009-03-06 2009-03-04 27.389 73,152 +621 0.44% 2,003,552
2009-03-02 2009-02-26 29.806 72,531 -3,103 0.44% 2,161,827
2009-02-25 2009-02-23 30.933 75,634 -311 0.46% 2,339,612
2009-02-24 2009-02-20 31.256 75,945 -3,922 0.46% 2,373,703
2009-02-23 2009-02-19 30.450 79,867 +310 0.48% 2,431,950
2009-02-19 2009-02-17 30.289 79,557 -1,428 0.48% 2,409,693
2009-02-18 2009-02-16 30.450 80,985 +931 0.49% 2,465,993
2009-02-17 2009-02-13 30.772 80,054 +249 0.49% 2,463,439
2009-02-16 2009-02-12 30.772 79,805 -124 0.48% 2,455,777
2009-02-12 2009-02-10 31.900 79,929 -1,887 0.48% 2,549,735
2009-02-10 2009-02-06 30.611 81,816 -50 0.50% 2,504,479
2009-02-09 2009-02-05 30.289 81,866 +2,483 0.50% 2,479,630
2009-02-06 2009-02-04 30.128 79,383 +2,867 0.48% 2,391,633
2009-02-05 2009-02-03 30.128 76,516 +3,240 0.46% 2,305,257
2009-02-04 2009-02-02 31.739 73,276 -4,556 0.44% 2,325,699
2009-02-03 2009-01-30 32.544 77,832 -1,675 0.47% 2,532,999
2009-01-29 2009-01-22 32.383 79,507 -373 0.48% 2,574,702
2009-01-23 2009-01-21 30.611 79,880 +99 0.48% 2,445,216
2009-01-22 2009-01-20 30.933 79,781 -99 0.48% 2,467,892
2009-01-20 2009-01-16 32.061 79,880 +497 0.48% 2,561,042
2009-01-19 2009-01-15 30.772 79,383 -249 0.48% 2,442,791
2009-01-16 2009-01-14 31.739 79,632 +1,056 0.48% 2,527,431
2009-01-15 2009-01-13 31.739 78,576 -584 0.48% 2,493,915
2009-01-14 2009-01-12 31.739 79,160 +770 0.48% 2,512,450
2009-01-13 2009-01-09 36.733 78,390 +223 0.47% 2,879,526
2009-01-12 2009-01-08 35.767 78,167 -6,827 0.47% 2,795,773
2009-01-09 2009-01-07 37.861 84,994 -2,756 0.52% 3,217,967
2009-01-08 2009-01-06 37.539 87,750 -3,724 0.53% 3,294,037
2009-01-07 2009-01-05 37.700 91,474 +2,203 0.55% 3,448,570
2009-01-06 2009-01-02 34.317 89,271 -583 0.54% 3,063,483
2009-01-05 2008-12-31 34.317 89,854 +2,886 0.54% 3,083,490
2009-01-02 2008-12-29 35.283 86,968 +1,303 0.53% 3,068,521
2008-12-30 2008-12-24 34.529 85,665 +898 0.52% 2,957,962
2008-12-29 2008-12-22 37.696 84,767 +2,497 0.48% 3,195,366
2008-12-23 2008-12-19 30.157 82,270 +6,300 0.47% 2,480,991
2008-12-22 2008-12-18 31.514 75,970 +995 0.43% 2,394,099
2008-12-19 2008-12-17 29.403 74,975 -398 0.43% 2,204,473
2008-12-18 2008-12-16 29.554 75,373 -531 0.43% 2,227,541
2008-12-16 2008-12-12 28.347 75,904 -199 0.43% 2,151,673
2008-12-15 2008-12-11 30.157 76,103 +544 0.43% 2,295,015
2008-12-12 2008-12-10 28.347 75,559 -955 0.43% 2,141,893
2008-12-11 2008-12-09 26.086 76,514 +2,308 0.43% 1,995,909
2008-12-09 2008-12-05 26.689 74,206 +2,454 0.42% 1,980,460
2008-12-08 2008-12-04 28.950 71,752 +232 0.41% 2,077,251
2008-12-05 2008-12-03 27.593 71,520 +199 0.41% 1,973,478
2008-12-03 2008-12-01 27.141 71,321 -66 0.40% 1,935,725
2008-11-28 2008-11-26 27.292 71,387 +663 0.40% 1,948,280
2008-11-27 2008-11-25 26.236 70,724 +66 0.40% 1,855,538
2008-11-26 2008-11-24 28.347 70,658 +265 0.40% 2,002,963
2008-11-24 2008-11-20 29.855 70,393 +93 0.40% 2,101,592
2008-11-18 2008-11-14 35.133 70,300 -464 0.40% 2,469,818
2008-11-14 2008-11-12 34.680 70,764 -225 0.40% 2,454,110
2008-11-13 2008-11-11 34.982 70,989 -995 0.40% 2,483,321
2008-11-12 2008-11-10 33.775 71,984 -1,592 0.41% 2,431,295
2008-11-11 2008-11-07 30.911 73,576 -33 0.42% 2,274,279
2008-11-10 2008-11-06 31.665 73,609 +531 0.42% 2,330,794
2008-11-07 2008-11-05 35.133 73,078 -2,023 0.41% 2,567,416
2008-11-06 2008-11-04 34.680 75,101 -3,286 0.43% 2,604,518
2008-11-05 2008-11-03 31.061 78,387 -1,499 0.44% 2,434,810
2008-11-04 2008-10-31 18.094 79,886 -2,023 0.45% 1,445,459
2008-11-03 2008-10-30 16.586 81,909 +1,326 0.46% 1,358,558
2008-10-31 2008-10-29 15.229 80,583 -344 0.46% 1,227,209
2008-10-30 2008-10-28 12.817 80,927 +331 0.46% 1,037,209
2008-10-29 2008-10-27 12.515 80,596 -1,525 0.46% 1,008,661
2008-10-28 2008-10-24 14.626 82,121 -1,658 0.47% 1,201,102
2008-10-27 2008-10-23 17.340 83,779 +981 0.48% 1,452,736
2008-10-24 2008-10-22 17.943 82,798 +624 0.47% 1,485,664
2008-10-23 2008-10-21 19.150 82,174 -4,417 0.47% 1,573,591
2008-10-22 2008-10-20 17.340 86,591 +5,140 0.49% 1,501,497
2008-10-21 2008-10-17 21.110 81,451 +3,820 0.46% 1,719,405
2008-10-20 2008-10-16 29.403 77,631 +2,871 0.44% 2,282,567
2008-10-17 2008-10-15 14.928 74,760 -132 0.42% 1,115,985
2008-10-15 2008-10-13 18.094 74,892 +530 0.42% 1,355,097
2008-10-14 2008-10-10 19.300 74,362 +7 0.42% 1,435,208
2008-10-10 2008-10-08 21.562 74,355 -13 0.42% 1,603,245
2008-10-09 2008-10-06 25.332 74,368 -100 0.42% 1,883,862
2008-10-08 2008-10-03 26.538 74,468 -663 0.42% 1,976,224
2008-09-29 2008-09-25 31.061 75,131 -199 0.43% 2,333,674
2008-09-22 2008-09-18 30.609 75,330 +133 0.43% 2,305,779
2008-09-19 2008-09-17 34.982 75,197 -955 0.43% 2,630,524
2008-09-18 2008-09-16 34.982 76,152 -67 0.43% 2,663,931
2008-09-17 2008-09-12 39.958 76,219 -66 0.43% 3,045,530
2008-09-10 2008-09-08 43.727 76,285 -199 0.43% 3,335,730
2008-09-09 2008-09-05 42.973 76,484 +332 0.43% 3,286,769
2008-09-05 2008-09-03 46.743 76,152 -2,056 0.43% 3,559,564
2008-09-04 2008-09-02 43.727 78,208 +729 0.44% 3,419,817
2008-09-02 2008-08-29 41.465 77,479 +1,313 0.44% 3,212,702
2008-08-29 2008-08-27 41.465 76,166 +146 0.43% 3,158,258
2008-08-25 2008-08-20 41.465 76,020 +67 0.43% 3,152,204
2008-08-19 2008-08-15 52.774 75,953 +1,326 0.43% 4,008,360
2008-08-15 2008-08-13 55.790 74,627 -1,350 0.42% 4,163,432
2008-08-14 2008-08-12 52.020 75,977 -345 0.43% 3,952,346
2008-08-13 2008-08-11 52.774 76,322 +664 0.43% 4,027,834
2008-08-12 2008-08-08 55.790 75,658 -67 0.43% 4,220,951
2008-08-11 2008-08-07 58.052 75,725 -278 0.43% 4,395,960
2008-08-08 2008-08-05 51.266 76,003 +109 0.43% 3,896,399
2008-08-07 2008-08-04 49.005 75,894 -1,645 0.43% 3,719,157
2008-08-05 2008-08-01 43.727 77,539 -33 0.44% 3,390,564
2008-08-04 2008-07-31 41.465 77,572 +597 0.44% 3,216,558
2008-08-01 2008-07-30 43.727 76,975 +571 0.44% 3,365,902
2008-07-30 2008-07-28 50.512 76,404 -27 0.43% 3,859,354
2008-07-29 2008-07-25 52.774 76,431 -265 0.43% 4,033,586
2008-07-25 2008-07-23 54.282 76,696 +2,082 0.43% 4,163,216
2008-07-24 2008-07-22 54.282 74,614 -146 0.42% 4,050,201
2008-07-23 2008-07-21 52.774 74,760 -507 0.42% 3,945,400
2008-07-22 2008-07-18 53.528 75,267 -33 0.43% 4,028,902
2008-07-21 2008-07-17 55.790 75,300 -531 0.43% 4,200,978
2008-07-18 2008-07-16 56.544 75,831 -995 0.43% 4,287,773
2008-07-17 2008-07-15 59.559 76,826 -862 0.44% 4,575,716
2008-07-16 2008-07-14 61.821 77,688 +982 0.44% 4,802,767
2008-07-15 2008-07-11 62.575 76,706 +186 0.43% 4,799,889
2008-07-14 2008-07-10 59.559 76,520 -571 0.43% 4,557,491
2008-07-11 2008-07-09 60.313 77,091 -729 0.44% 4,649,620
2008-07-10 2008-07-08 60.313 77,820 -1,924 0.44% 4,693,588
2008-07-09 2008-07-07 60.313 79,744 +2,859 0.45% 4,809,631
2008-07-08 2008-07-04 61.821 76,885 +56 0.44% 4,753,125
2008-07-07 2008-07-03 61.821 76,829 -1,857 0.44% 4,749,663
2008-07-04 2008-07-02 73.130 78,686 -60 0.45% 5,754,306
2008-07-03 2008-06-30 78.407 78,746 +67 0.45% 6,174,270
2008-07-02 2008-06-27 81.423 78,679 -783 0.45% 6,406,286
2008-06-30 2008-06-26 82.931 79,462 -398 0.45% 6,589,856
2008-06-27 2008-06-25 84.439 79,860 +80 0.45% 6,743,278
2008-06-25 2008-06-23 90.470 79,780 +66 0.45% 7,217,703
2008-06-24 2008-06-20 94.994 79,714 -83 0.45% 7,572,319
2008-06-23 2008-06-19 96.501 79,797 -238 0.45% 7,700,524
2008-06-19 2008-06-17 99.517 80,035 +278 0.45% 7,964,851
2008-06-17 2008-06-13 96.501 79,757 -497 0.45% 7,696,664
2008-06-16 2008-06-12 99.517 80,254 +623 0.46% 7,986,645
2008-06-13 2008-06-11 99.517 79,631 +226 0.45% 7,924,646
2008-06-11 2008-06-06 104.041 79,405 -14 0.45% 8,261,344
2008-06-10 2008-06-05 101.025 79,419 +325 0.45% 8,023,299
2008-06-06 2008-06-04 105.548 79,094 +133 0.45% 8,348,248
2008-06-05 2008-06-03 105.548 78,961 -13 0.45% 8,334,210
2008-06-04 2008-06-02 110.072 78,974 -67 0.45% 8,692,821
2008-06-03 2008-05-30 108.564 79,041 -39 0.45% 8,581,015
2008-06-02 2008-05-29 108.564 79,080 +132 0.45% 8,585,249
2008-05-30 2008-05-28 110.072 78,948 +663 0.45% 8,689,959
2008-05-29 2008-05-27 107.056 78,285 +40 0.44% 8,380,900
2008-05-28 2008-05-26 108.564 78,245 +3,595 0.44% 8,494,598
2008-05-27 2008-05-23 110.072 74,650 +66 0.42% 8,216,870
2008-05-26 2008-05-22 108.564 74,584 +226 0.42% 8,097,145
2008-05-23 2008-05-21 113.088 74,358 -199 0.42% 8,408,968
2008-05-22 2008-05-20 113.088 74,557 +398 0.42% 8,431,473
2008-05-21 2008-05-19 117.611 74,159 +477 0.42% 8,721,922
2008-05-20 2008-05-16 126.658 73,682 -199 0.42% 9,332,424
2008-05-19 2008-05-15 129.674 73,881 -133 0.42% 9,580,429
2008-05-16 2008-05-14 131.182 74,014 -132 0.42% 9,709,277
2008-05-15 2008-05-13 132.689 74,146 -2,703 0.42% 9,838,393
2008-05-14 2008-05-09 128.166 76,849 -584 0.44% 9,849,425
2008-05-13 2008-05-08 132.689 77,433 -875 0.44% 10,274,543
2008-05-09 2008-05-07 120.627 78,308 -265 0.44% 9,446,042
2008-05-08 2008-05-06 123.642 78,573 -730 0.45% 9,714,958
2008-05-07 2008-05-05 116.103 79,303 -66 0.45% 9,207,338
2008-05-06 2008-05-02 113.088 79,369 +796 0.45% 8,975,650
2008-05-05 2008-04-30 117.611 78,573 -1,353 0.45% 9,241,058
2008-05-02 2008-04-29 110.072 79,926 +66 0.45% 8,797,610
2008-04-30 2008-04-28 113.088 79,860 +776 0.45% 9,031,176
2008-04-28 2008-04-24 117.611 79,084 -822 0.45% 9,301,157
2008-04-25 2008-04-23 119.119 79,906 -259 0.45% 9,518,318
2008-04-23 2008-04-21 98.009 80,165 -773,447 0.45% 7,856,912
2008-04-09 2008-04-07 119.119 853,612 +768,251 4.84% 101,681,362
2008-04-08 2008-04-03 108.564 85,361 -597 0.48% 9,267,140
2008-04-07 2008-04-02 110.072 85,958 -431 0.49% 9,461,564
2008-04-03 2008-04-01 107.056 86,389 +385 0.49% 9,248,484
2008-04-02 2008-03-31 107.056 86,004 +198 0.49% 9,207,267
2008-04-01 2008-03-28 111.580 85,806 -490 0.49% 9,574,214
2008-03-31 2008-03-27 107.056 86,296 +1,094 0.49% 9,238,528
2008-03-28 2008-03-26 105.548 85,202 -769 0.48% 8,992,938
2008-03-27 2008-03-25 105.548 85,971 +922 0.49% 9,074,104
2008-03-26 2008-03-20 105.548 85,049 +278 0.48% 8,976,789
2008-03-25 2008-03-19 108.564 84,771 -1,207 0.48% 9,203,088
2008-03-20 2008-03-18 102.533 85,978 +2,643 0.49% 8,815,562
2008-03-19 2008-03-17 104.041 83,335 -100 0.47% 8,670,223
2008-03-18 2008-03-14 111.580 83,435 -447 0.47% 9,309,658
2008-03-17 2008-03-13 114.595 83,882 +239 0.48% 9,612,495
2008-03-14 2008-03-12 123.642 83,643 -27 0.47% 10,341,825
2008-03-13 2008-03-11 111.580 83,670 +156 0.47% 9,335,880
2008-03-12 2008-03-10 114.595 83,514 -229 0.47% 9,570,324
2008-03-11 2008-03-07 116.103 83,743 +723 0.47% 9,722,837
2008-03-10 2008-03-06 123.642 83,020 +368 0.47% 10,264,796
2008-03-07 2008-03-05 123.642 82,652 -680 0.47% 10,219,296
2008-03-06 2008-03-04 128.166 83,332 -26 0.47% 10,680,325
2008-03-05 2008-03-03 131.182 83,358 -67 0.47% 10,935,038
2008-03-04 2008-02-29 132.689 83,425 -961 0.47% 11,069,618
2008-03-03 2008-02-28 137.213 84,386 -441 0.48% 11,578,853
2008-02-29 2008-02-27 137.213 84,827 -700 0.48% 11,639,364
2008-02-28 2008-02-26 123.642 85,527 +13 0.49% 10,574,768
2008-02-27 2008-02-25 128.166 85,514 -623 0.48% 10,959,983
2008-02-26 2008-02-22 137.213 86,137 -803 0.49% 11,819,113
2008-02-25 2008-02-21 138.721 86,940 -706 0.49% 12,060,386
2008-02-13 2008-02-11 156.815 87,646 +1,084 0.50% 13,744,191
2008-02-12 2008-02-06 156.815 86,562 +753 0.49% 13,574,204
2008-02-11 2008-02-04 153.799 85,809 +289 0.49% 13,197,351
2008-02-05 2008-02-01 140.229 85,520 -2,736 0.48% 11,992,353
2008-02-04 2008-01-31 135.705 88,256 -2,136 0.50% 11,976,792
2008-02-01 2008-01-30 129.674 90,392 -1,362 0.51% 11,721,473
2008-01-31 2008-01-29 119.119 91,754 +1,024 0.52% 10,929,640
2008-01-30 2008-01-28 105.548 90,730 +391 0.51% 9,576,409
2008-01-29 2008-01-25 108.564 90,339 +1,261 0.51% 9,807,572
2008-01-28 2008-01-24 105.548 89,078 +298 0.51% 9,402,043
2008-01-25 2008-01-23 110.072 88,780 +1,161 0.50% 9,772,187
2008-01-24 2008-01-22 104.041 87,619 +242 0.50% 9,115,933
2008-01-23 2008-01-21 126.658 87,377 +1,114 0.50% 11,067,007
2008-01-22 2008-01-18 131.182 86,263 +842 0.49% 11,316,120
2008-01-21 2008-01-17 132.689 85,421 +630 0.48% 11,334,466
2008-01-18 2008-01-16 137.213 84,791 +1,012 0.48% 11,634,424
2008-01-17 2008-01-15 150.783 83,779 +354 0.48% 12,632,489
2008-01-16 2008-01-14 149.276 83,425 +926 0.47% 12,453,320
2008-01-15 2008-01-11 165.862 82,499 +550 0.47% 13,683,435
2008-01-14 2008-01-10 171.893 81,949 +1,177 0.46% 14,086,473
2008-01-11 2008-01-09 158.323 80,772 -965 0.46% 12,788,037
2008-01-10 2008-01-08 156.815 81,737 +126 0.46% 12,817,573
2008-01-09 2008-01-07 159.830 81,611 -199 0.46% 13,043,926
2008-01-08 2008-01-04 164.354 81,810 +1,207 0.46% 13,445,800
2008-01-07 2008-01-03 167.370 80,603 +246 0.46% 13,490,497
2008-01-04 2008-01-02 174.909 80,357 -1,562 0.46% 14,055,149
2008-01-03 2007-12-31 158.323 81,919 -133 0.46% 12,969,633
2008-01-02 2007-12-27 165.862 82,052 -696 0.47% 13,609,294
2007-12-28 2007-12-24 174.909 82,748 -571 1.11% 14,473,356
2007-12-27 2007-12-20 167.370 83,319 +1,091 1.12% 13,945,073
2007-12-21 2007-12-19 182.448 82,228 -2,089 1.11% 15,002,335
2007-12-20 2007-12-18 134.197 84,317 -1,462 1.13% 11,315,113
2007-12-19 2007-12-17 135.705 85,779 +375 1.15% 11,640,650
2007-12-18 2007-12-14 137.213 85,404 +5,050 1.15% 11,718,536
2007-12-17 2007-12-13 158.323 80,354 +4,019 1.08% 12,721,858
2007-12-14 2007-12-12 206.573 76,335 -133 1.03% 15,768,778
2007-12-13 2007-12-11 212.605 76,468 +80 1.03% 16,257,456
2007-12-06 2007-12-04 209.589 76,388 -242 1.03% 16,010,087
2007-12-05 2007-12-03 211.097 76,630 +53 1.03% 16,176,353
2007-12-04 2007-11-30 214.113 76,577 +421 1.03% 16,396,096
2007-12-03 2007-11-29 226.175 76,156 -753 1.02% 17,224,600
2007-11-30 2007-11-28 215.620 76,909 -66 1.04% 16,583,147
2007-11-29 2007-11-27 211.097 76,975 -325 1.04% 16,249,181
2007-11-28 2007-11-26 211.097 77,300 +590 1.04% 16,317,788
2007-11-27 2007-11-23 206.573 76,710 +425 1.03% 15,846,243
2007-11-26 2007-11-22 202.050 76,285 -33 1.03% 15,413,373
2007-11-23 2007-11-21 221.652 76,318 +298 1.03% 16,916,015
2007-11-22 2007-11-20 224.667 76,020 +418 1.02% 17,079,214
2007-11-21 2007-11-19 230.699 75,602 -418 1.02% 17,441,284
2007-11-20 2007-11-16 239.746 76,020 -1,141 1.02% 18,225,470
2007-11-19 2007-11-15 241.254 77,161 +106 1.04% 18,615,366
2007-11-16 2007-11-14 214.113 77,055 -984 1.04% 16,498,441
2007-11-15 2007-11-13 211.097 78,039 +822 1.05% 16,473,788
2007-11-14 2007-11-12 199.034 77,217 -159 1.04% 15,368,823
2007-11-13 2007-11-09 205.066 77,376 -358 1.04% 15,867,150
2007-11-12 2007-11-08 211.097 77,734 -242 1.05% 16,409,404
2007-11-09 2007-11-07 217.128 77,976 +165 1.05% 16,930,789
2007-11-08 2007-11-06 215.620 77,811 -378 1.05% 16,777,637
2007-11-07 2007-11-05 218.636 78,189 +259 1.05% 17,094,933
2007-11-06 2007-11-02 224.667 77,930 +1,691 1.05% 17,508,329
2007-11-05 2007-11-01 227.683 76,239 +1,592 1.03% 17,358,328
2007-11-02 2007-10-31 232.207 74,647 +106 1.00% 17,333,523
2007-11-01 2007-10-30 236.730 74,541 -1,227 1.00% 17,646,095
2007-10-31 2007-10-29 239.746 75,768 -657 1.02% 18,165,054
2007-10-30 2007-10-26 239.746 76,425 +1,337 1.03% 18,322,567
2007-10-29 2007-10-25 245.777 75,088 +126 1.01% 18,454,908
2007-10-26 2007-10-24 236.730 74,962 +693 1.01% 17,745,759
2007-10-25 2007-10-23 239.746 74,269 +600 1.00% 17,805,675
2007-10-24 2007-10-22 239.746 73,669 +342 0.99% 17,661,828
2007-10-22 2007-10-17 266.887 73,327 -677 0.99% 19,570,005
2007-10-18 2007-10-16 259.348 74,004 -942 1.00% 19,192,758
2007-10-17 2007-10-15 245.777 74,946 -610 1.01% 18,420,008
2007-10-16 2007-10-12 242.761 75,556 -849 1.02% 18,342,080
2007-10-15 2007-10-11 250.301 76,405 -646 1.03% 19,124,215
2007-10-12 2007-10-10 257.840 77,051 -103 1.04% 19,866,810
2007-10-11 2007-10-09 257.840 77,154 +332 1.04% 19,893,368
2007-10-10 2007-10-08 268.395 76,822 -133 1.03% 20,618,609
2007-10-09 2007-10-05 274.426 76,955 +1,184 1.04% 21,118,447
2007-10-08 2007-10-04 265.379 75,771 -2,195 1.02% 20,108,026
2007-10-05 2007-10-03 260.855 77,966 -3,588 1.05% 20,337,853
2007-10-04 2007-10-02 226.175 81,554 +417 1.10% 18,445,493
2007-10-03 2007-09-28 233.714 81,137 +485 1.09% 18,962,884
2007-10-02 2007-09-27 238.238 80,652 +809 1.09% 19,214,362
2007-09-28 2007-09-25 239.746 79,843 -143 1.07% 19,142,018
2007-09-27 2007-09-24 226.175 79,986 +806 1.08% 18,090,851
2007-09-25 2007-09-21 254.824 79,180 +192 1.07% 20,176,970
2007-09-24 2007-09-20 260.855 78,988 +806 1.06% 20,604,447
2007-09-21 2007-09-19 263.871 78,182 +597 1.05% 20,629,969
2007-09-20 2007-09-18 271.410 77,585 +73 1.04% 21,057,365
2007-09-19 2007-09-17 275.934 77,512 +484 1.04% 21,388,178
2007-09-18 2007-09-14 281.965 77,028 -1,844 1.04% 21,719,208
2007-09-17 2007-09-13 247.285 78,872 -749 1.06% 19,503,855
2007-09-14 2007-09-12 272.918 79,621 +716 1.07% 21,730,011
2007-09-13 2007-09-11 304.583 78,905 -487 1.06% 24,033,092
2007-07-16 2007-07-12 319.661 79,392 -889 1.07% 25,378,524
2007-07-13 2007-07-11 319.661 80,281 +1,907 1.08% 25,662,702
2007-07-12 2007-07-10 330.216 78,374 +1,074 1.05% 25,880,334
2007-07-11 2007-07-09 333.231 77,300 +1,542 1.04% 25,758,794
2007-07-10 2007-07-06 330.216 75,758 +1,515 1.02% 25,016,489
2007-07-09 2007-07-05 322.677 74,243 +478 1.00% 23,956,482
2007-07-06 2007-07-04 327.200 73,765 +10 0.99% 24,135,919
2007-07-05 2007-07-03 318.153 73,755 +1,704 0.99% 23,465,384
2007-07-04 2007-06-29 303.075 72,051 +743 0.97% 21,836,841
2007-07-03 2007-06-28 328.708 71,308 -325 0.96% 23,439,508
2007-06-29 2007-06-27 333.231 71,633 +832 0.96% 23,870,371
2007-06-28 2007-06-26 345.294 70,801 -348 0.95% 24,447,172
2007-06-27 2007-06-25 345.294 71,149 -534 0.96% 24,567,334
2007-06-26 2007-06-22 354.341 71,683 0.96% 25,400,238

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top