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: CHIYU BANKING CORPORATION LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.720 337,290 +0 0.26% 242,849
2025-10-13 2025-10-09 0.720 337,290 +0 0.26% 242,849
2025-10-10 2025-10-08 0.720 337,290 +0 0.26% 242,849
2025-10-09 2025-10-06 0.720 337,290 -30 0.26% 242,849
2025-09-15 2025-09-11 0.720 337,320 -50 0.26% 242,870
2025-06-05 2025-06-03 0.800 337,370 -100 0.26% 269,896
2025-05-23 2025-05-21 0.495 337,470 -60 0.26% 167,048
2025-05-07 2025-05-02 0.460 337,530 -5 0.26% 155,264
2025-04-25 2025-04-23 0.450 337,535 -600 0.26% 151,891
2025-04-17 2025-04-15 0.450 338,135 -10 0.26% 152,161
2025-04-09 2025-04-07 0.395 338,145 +40,000 0.26% 133,567
2025-02-21 2025-02-19 0.410 298,145 -15 0.23% 122,239
2025-02-18 2025-02-14 0.410 298,160 -5 0.23% 122,246
2024-12-19 2024-12-17 0.480 298,165 -50 0.23% 143,119
2024-11-27 2024-11-25 0.485 298,215 -50,000 0.23% 144,634
2024-06-20 2024-06-18 0.210 348,215 -10 0.27% 73,125
2024-04-29 2024-04-25 0.209 348,225 -25 0.27% 72,779
2024-04-25 2024-04-23 0.210 348,250 -200 0.27% 73,132
2024-03-15 2024-03-13 0.220 348,450 -5 0.27% 76,659
2024-02-29 2024-02-27 0.233 348,455 -150 0.27% 81,190
2024-02-21 2024-02-19 0.260 348,605 -2 0.27% 90,637
2024-02-08 2024-02-06 0.233 348,607 -25 0.27% 81,225
2024-02-02 2024-01-31 0.244 348,632 -25 0.27% 85,066
2023-11-21 2023-11-17 0.228 348,657 -17 0.27% 79,494
2023-11-16 2023-11-14 0.239 348,674 -25 0.27% 83,333
2023-06-21 2023-06-19 0.247 348,699 -50 0.27% 86,129
2023-06-08 2023-06-06 0.250 348,749 -20,000 0.27% 87,187
2023-05-19 2023-05-17 0.275 368,749 -15 0.29% 101,406
2023-04-17 2023-04-13 0.260 368,764 -2 0.29% 95,879
2023-03-07 2023-03-03 0.250 368,766 -250 0.29% 92,192
2023-02-16 2023-02-14 0.238 369,016 -10,000 0.29% 87,826
2022-11-23 2022-11-21 0.270 379,016 -2,750 0.30% 102,334
2022-09-29 2022-09-27 0.260 381,766 -50 0.30% 99,259
2022-06-24 2022-06-22 0.290 381,816 -25 0.30% 110,727
2022-06-02 2022-05-31 0.275 381,841 -50 0.30% 105,006
2022-05-18 2022-05-16 0.275 381,891 -10 0.30% 105,020
2022-05-05 2022-05-03 0.275 381,901 -200 0.30% 105,023
2022-04-21 2022-04-19 0.280 382,101 -5 0.30% 106,988
2021-10-27 2021-10-25 0.395 382,106 -5 0.30% 150,932
2021-09-16 2021-09-14 0.410 382,111 -5 0.30% 156,666
2021-07-28 2021-07-26 0.410 382,116 +50,000 0.30% 156,668
2021-07-26 2021-07-22 0.420 332,116 -4,125 0.26% 139,489
2021-07-14 2021-07-12 0.460 336,241 -25 0.26% 154,671
2021-06-29 2021-06-25 0.460 336,266 -627 0.26% 154,682
2021-05-28 2021-05-26 0.480 336,893 -3,000 0.26% 161,709
2021-04-16 2021-04-14 0.500 339,893 -150 0.27% 169,946
2021-03-23 2021-03-19 0.540 340,043 -20,000 0.27% 183,623
2021-03-10 2021-03-08 0.600 360,043 -95 0.28% 216,026
2021-03-05 2021-03-03 0.430 360,138 -5 0.28% 154,859
2021-03-04 2021-03-02 0.510 360,143 -196 0.28% 183,673
2021-02-23 2021-02-19 0.480 360,339 +2,000 0.28% 172,963
2021-02-22 2021-02-18 0.490 358,339 +5,000 0.28% 175,586
2021-02-18 2021-02-16 0.500 353,339 +20,000 0.28% 176,670
2021-02-01 2021-01-28 0.420 333,339 -1,335 0.26% 140,002
2021-01-08 2021-01-06 0.400 334,674 -5 0.26% 133,870
2021-01-04 2020-12-29 0.460 334,679 -25 0.26% 153,952
2020-12-23 2020-12-21 0.490 334,704 -10 0.26% 164,005
2020-12-15 2020-12-11 0.500 334,714 -25 0.26% 167,357
2020-10-28 2020-10-23 0.510 334,739 +800 0.26% 170,717
2020-09-11 2020-09-09 0.480 333,939 -17,000 0.26% 160,291
2020-09-02 2020-08-31 0.510 350,939 +10,000 0.27% 178,979
2020-09-01 2020-08-28 0.500 340,939 +7,000 0.27% 170,470
2020-07-07 2020-07-03 0.530 333,939 -50 0.26% 176,988
2020-06-29 2020-06-24 0.460 333,989 -10 0.26% 153,635
2020-05-12 2020-05-08 0.540 333,999 -50 0.26% 180,359
2020-03-26 2020-03-24 0.550 334,049 -29,400 0.26% 183,727
2020-02-10 2020-02-06 0.620 363,449 -1,047 0.28% 225,338
2020-01-14 2020-01-10 0.830 364,496 -25 0.28% 302,532
2020-01-08 2020-01-06 0.800 364,521 -5 0.28% 291,617
2019-12-27 2019-12-20 0.840 364,526 +90,000 0.28% 306,202
2019-12-05 2019-12-03 0.860 274,526 +3,000 0.21% 236,092
2019-10-11 2019-10-09 0.920 271,526 -20 0.21% 249,804
2019-09-04 2019-09-02 0.750 271,546 -8,700 0.21% 203,660
2019-08-29 2019-08-27 0.830 280,246 -60 0.22% 232,604
2019-08-20 2019-08-16 0.810 280,306 -15 0.22% 227,048
2019-07-08 2019-07-04 0.910 280,321 -300 0.23% 255,092
2019-06-27 2019-06-25 0.890 280,621 -40,000 0.23% 249,753
2019-06-12 2019-06-10 0.610 320,621 -3,000 0.26% 195,579
2019-05-21 2019-05-17 0.570 323,621 +120,000 0.26% 184,464
2019-05-09 2019-05-07 0.840 203,621 +10,000 0.17% 171,042
2019-04-17 2019-04-15 0.910 193,621 -9,000 0.16% 176,195
2019-04-08 2019-04-03 0.960 202,621 +20,000 0.16% 194,516
2019-03-20 2019-03-18 0.950 182,621 -2,000 0.15% 173,490
2019-03-12 2019-03-08 0.980 184,621 -4,800 0.15% 180,929
2019-03-07 2019-03-05 0.990 189,421 -4,000 0.15% 187,527
2019-02-28 2019-02-26 1.070 193,421 -16,200 0.16% 206,960
2019-02-27 2019-02-25 1.090 209,621 +16,000 0.18% 228,487
2019-02-26 2019-02-22 1.160 193,621 +2,000 0.16% 224,600
2019-02-25 2019-02-21 1.050 191,621 +5,000 0.16% 201,202
2019-02-21 2019-02-19 0.980 186,621 +10,000 0.16% 182,889
2019-02-20 2019-02-18 0.970 176,621 +22,600 0.15% 171,322
2019-01-14 2019-01-10 1.510 154,021 -4,000 0.17% 232,572
2019-01-08 2019-01-04 1.530 158,021 -3,000 0.18% 241,772
2018-12-07 2018-12-05 1.720 161,021 +7,000 0.18% 276,956
2018-11-23 2018-11-21 1.840 154,021 +3,000 0.17% 283,399
2018-10-19 2018-10-16 1.920 151,021 +200 0.17% 289,960
2018-10-08 2018-10-04 2.320 150,821 -10 0.17% 349,905
2018-09-28 2018-09-26 2.280 150,831 +500 0.17% 343,895
2018-08-24 2018-08-22 2.950 150,331 +1,000 0.18% 443,476
2018-07-25 2018-07-23 2.800 149,331 -1,000 0.18% 418,127
2018-07-23 2018-07-19 3.050 150,331 -2,800 0.18% 458,510
2018-07-20 2018-07-18 2.800 153,131 +1,800 0.19% 428,767
2018-07-18 2018-07-16 2.440 151,331 -1,800 0.19% 369,248
2018-07-11 2018-07-09 2.290 153,131 +2,000 0.19% 350,670
2018-07-10 2018-07-06 2.390 151,131 +1,800 0.19% 361,203
2018-06-05 2018-06-01 2.650 149,331 -2,000 0.18% 395,727
2018-05-10 2018-05-08 2.700 151,331 -25 0.19% 408,594
2018-04-11 2018-04-09 2.700 151,356 -3 0.19% 408,661
2018-04-10 2018-04-06 2.750 151,359 -15 0.19% 416,237
2018-03-21 2018-03-19 2.950 151,374 -12 0.19% 446,553
2018-03-09 2018-03-07 3.050 151,386 -20,000 0.19% 461,727
2018-03-05 2018-03-01 3.250 171,386 -5,000 0.21% 557,004
2018-02-28 2018-02-26 3.400 176,386 -12,000 0.22% 599,712
2018-02-27 2018-02-23 3.300 188,386 +30,000 0.23% 621,674
2018-02-02 2018-01-31 3.500 158,386 -1,000 0.19% 554,351
2018-01-29 2018-01-25 3.800 159,386 +13,000 0.20% 605,667
2018-01-26 2018-01-24 3.950 146,386 +4,000 0.18% 578,225
2018-01-23 2018-01-19 3.950 142,386 -8,000 0.17% 562,425
2018-01-22 2018-01-18 3.600 150,386 -150 0.18% 541,390
2018-01-17 2018-01-15 3.450 150,536 -7,000 0.18% 519,349
2018-01-16 2018-01-12 3.100 157,536 -5 0.19% 488,362
2018-01-12 2018-01-10 3.150 157,541 +11,000 0.19% 496,254
2017-12-28 2017-12-22 2.460 146,541 -25 0.18% 360,491
2017-12-14 2017-12-12 2.550 146,566 -250 0.18% 373,743
2017-12-01 2017-11-29 2.750 146,816 +3,000 0.18% 403,744
2017-11-27 2017-11-23 2.550 143,816 +1,000 0.18% 366,731
2017-11-24 2017-11-22 2.600 142,816 +2,000 0.18% 371,322
2017-11-15 2017-11-13 3.000 140,816 -1,200 0.17% 422,448
2017-11-09 2017-11-07 3.400 142,016 +1,200 0.17% 482,854
2017-10-31 2017-10-27 3.300 140,816 +5,000 0.17% 464,693
2017-10-30 2017-10-26 3.350 135,816 -2,000 0.17% 454,984
2017-10-27 2017-10-25 3.250 137,816 -2,000 0.17% 447,902
2017-10-23 2017-10-19 3.250 139,816 -50 0.17% 454,402
2017-10-19 2017-10-17 3.450 139,866 -3,000 0.17% 482,538
2017-10-18 2017-10-16 3.350 142,866 +3,000 0.18% 478,601
2017-10-16 2017-10-12 3.500 139,866 -1,090 0.21% 489,531
2017-10-10 2017-10-06 3.550 140,956 -6,000 0.22% 500,394
2017-10-06 2017-10-03 3.800 146,956 +7,800 0.23% 558,433
2017-10-04 2017-09-29 3.800 139,156 -1,000 0.22% 528,793
2017-09-29 2017-09-27 3.850 140,156 +3,950 0.22% 539,601
2017-09-28 2017-09-26 3.750 136,206 +5,000 0.21% 510,772
2017-09-27 2017-09-25 3.350 131,206 -2,800 0.21% 439,540
2017-09-22 2017-09-20 3.550 134,006 +3,000 0.21% 475,721
2017-09-12 2017-09-08 3.950 131,006 +8,000 0.21% 517,474
2017-09-11 2017-09-07 3.900 123,006 +4,000 0.20% 479,723
2017-09-07 2017-09-05 4.250 119,006 -600 0.19% 505,776
2017-09-06 2017-09-04 4.100 119,606 -600 0.19% 490,385
2017-08-31 2017-08-29 4.250 120,206 +1,000 0.19% 510,876
2017-08-28 2017-08-24 4.800 119,206 -800 0.19% 572,189
2017-08-24 2017-08-21 4.600 120,006 +1,000 0.19% 552,028
2017-08-09 2017-08-07 5.200 119,006 -15 0.19% 618,831
2017-08-04 2017-08-02 5.200 119,021 -50 0.19% 618,909
2017-07-24 2017-07-20 4.400 119,071 -4,010 0.19% 523,912
2017-07-21 2017-07-19 4.350 123,081 -4,000 0.20% 535,402
2017-06-28 2017-06-26 4.300 127,081 -600 0.21% 546,448
2017-06-27 2017-06-23 4.250 127,681 -2,400 0.21% 542,644
2017-06-22 2017-06-20 4.300 130,081 +6,200 0.21% 559,348
2017-06-21 2017-06-19 4.300 123,881 +1,800 0.20% 532,688
2017-06-20 2017-06-16 4.300 122,081 +3,000 0.20% 524,948
2017-06-12 2017-06-08 4.300 119,081 -18,000 0.19% 512,048
2017-06-08 2017-06-06 4.350 137,081 -45 0.22% 596,302
2017-05-29 2017-05-25 4.400 137,126 +8,000 0.23% 603,354
2017-05-05 2017-05-02 5.000 129,126 -1,000 0.22% 645,630
2017-04-28 2017-04-26 5.100 130,126 +1,000 0.22% 663,643
2017-04-18 2017-04-12 4.950 129,126 -5,000 0.22% 639,174
2017-03-24 2017-03-22 5.300 134,126 -25 0.25% 710,868
2017-03-06 2017-03-02 5.100 134,151 +1,000 0.25% 684,170
2017-03-01 2017-02-27 5.100 133,151 -1,600 0.25% 679,070
2017-02-22 2017-02-20 5.100 134,751 -1,000 0.25% 687,230
2017-02-20 2017-02-16 5.100 135,751 -1,000 0.26% 692,330
2017-02-17 2017-02-15 5.100 136,751 +2,000 0.26% 697,430
2017-01-25 2017-01-23 6.100 134,751 -110 0.26% 821,981
2017-01-23 2017-01-19 5.700 134,861 -50 0.26% 768,708
2017-01-19 2017-01-17 5.700 134,911 -1,000 0.26% 768,993
2017-01-17 2017-01-13 5.800 135,911 -50 0.26% 788,284
2017-01-05 2017-01-03 6.000 135,961 +1,000 0.26% 815,766
2016-12-22 2016-12-20 6.400 134,961 +2,400 0.26% 863,750
2016-12-20 2016-12-16 6.500 132,561 +2,600 0.25% 861,646
2016-12-13 2016-12-09 6.700 129,961 -8,600 0.25% 870,739
2016-12-12 2016-12-08 6.000 138,561 +7,600 0.26% 831,366
2016-12-06 2016-12-02 6.100 130,961 -1,000 0.25% 798,862
2016-11-29 2016-11-25 6.300 131,961 +1,000 0.25% 831,354
2016-11-14 2016-11-10 6.400 130,961 -61,920 0.26% 838,150
2016-10-18 2016-10-14 6.700 192,881 +1,000 0.38% 1,292,303
2016-10-14 2016-10-12 7.300 191,881 -1,000 0.37% 1,400,731
2016-09-15 2016-09-13 6.100 192,881 -3,605 0.38% 1,176,574
2016-08-16 2016-08-12 4.800 196,486 -10 0.38% 943,133
2016-08-09 2016-08-05 4.650 196,496 -245 0.38% 913,706
2016-06-15 2016-06-13 3.950 196,741 -330 0.40% 777,127
2016-05-26 2016-05-24 4.200 197,071 -1,000 0.40% 827,698
2016-05-25 2016-05-23 4.100 198,071 -50 0.40% 812,091
2016-05-24 2016-05-20 4.200 198,121 +1,000 0.40% 832,108
2016-05-16 2016-05-12 4.050 197,121 +14,838 0.40% 798,340
2016-05-04 2016-04-29 3.900 182,283 -300 0.56% 710,904
2016-04-29 2016-04-27 4.000 182,583 -50 0.56% 730,332
2016-04-20 2016-04-18 4.500 182,633 -1,400 0.56% 821,848
2016-04-13 2016-04-11 4.000 184,033 +1,400 0.56% 736,132
2016-04-08 2016-04-06 3.665 182,633 -44,083 0.56% 669,401
2016-03-16 2016-03-14 5.397 226,716 -31 0.56% 1,223,637
2016-03-15 2016-03-11 5.317 226,747 -994 0.56% 1,205,538
2016-03-14 2016-03-10 5.236 227,741 -1,241 0.56% 1,192,477
2016-03-11 2016-03-09 4.994 228,982 +2,235 0.56% 1,143,638
2016-03-04 2016-03-02 5.478 226,747 +1,489 0.56% 1,242,070
2016-01-22 2016-01-20 5.639 225,258 +2,979 0.55% 1,270,205
2016-01-06 2016-01-04 5.800 222,279 -248 0.55% 1,289,218
2016-01-05 2015-12-31 6.203 222,527 -745 0.55% 1,380,286
2016-01-04 2015-12-29 5.881 223,272 +249 0.55% 1,312,963
2015-12-18 2015-12-16 6.122 223,023 +3,476 0.59% 1,365,396
2015-11-24 2015-11-20 7.814 219,547 +3,724 0.58% 1,715,516
2015-11-20 2015-11-18 8.217 215,823 -497 0.57% 1,773,346
2015-11-18 2015-11-16 7.008 216,320 -496 0.57% 1,516,043
2015-11-16 2015-11-12 7.089 216,816 +496 0.57% 1,536,985
2015-11-11 2015-11-09 7.894 216,320 +497 0.57% 1,707,726
2015-11-09 2015-11-05 8.136 215,823 -246 0.57% 1,755,960
2015-10-16 2015-10-14 8.458 216,069 -18 0.57% 1,827,584
2015-10-05 2015-09-30 8.458 216,087 -6,207 0.57% 1,827,736
2015-09-25 2015-09-23 8.781 222,294 -11,917 0.59% 1,951,865
2015-09-16 2015-09-14 8.781 234,211 -249 0.68% 2,056,503
2015-09-15 2015-09-11 7.733 234,460 -248 0.68% 1,813,157
2015-09-11 2015-09-09 6.847 234,708 -143 0.68% 1,607,098
2015-09-10 2015-09-08 6.606 234,851 -1,241 0.68% 1,551,321
2015-09-02 2015-08-31 6.444 236,092 -2,483 0.68% 1,521,482
2015-09-01 2015-08-28 6.525 238,575 +3,724 0.69% 1,556,702
2015-08-31 2015-08-27 6.847 234,851 +249 0.68% 1,608,077
2015-08-20 2015-08-18 7.572 234,602 -1,987 0.68% 1,776,458
2015-08-19 2015-08-17 7.733 236,589 +1,987 0.68% 1,829,622
2015-07-30 2015-07-28 8.619 234,602 +248 0.68% 2,022,139
2015-07-28 2015-07-24 9.183 234,354 -993 0.68% 2,152,151
2015-07-27 2015-07-23 9.022 235,347 +993 0.68% 2,123,353
2015-07-08 2015-07-06 8.539 234,354 -1,241 0.68% 2,001,123
2015-07-06 2015-07-02 10.553 235,595 +1,241 0.68% 2,486,182
2015-07-03 2015-06-30 10.150 234,354 -2,483 0.68% 2,378,693
2015-07-02 2015-06-29 9.828 236,837 -1,241 0.68% 2,327,581
2015-06-30 2015-06-26 11.036 238,078 +745 0.69% 2,627,455
2015-06-29 2015-06-25 9.908 237,333 -249 0.69% 2,351,574
2015-06-26 2015-06-24 10.553 237,582 +745 0.69% 2,507,150
2015-06-25 2015-06-23 10.794 236,837 +4,904 0.69% 2,556,524
2015-06-24 2015-06-22 11.519 231,933 -1,242 0.67% 2,671,739
2015-06-23 2015-06-19 12.406 233,175 -310 0.68% 2,892,665
2015-06-22 2015-06-18 12.406 233,485 +1,241 0.68% 2,896,511
2015-06-19 2015-06-17 12.325 232,244 -745 0.67% 2,862,407
2015-06-18 2015-06-16 12.406 232,989 -1,737 0.68% 2,890,358
2015-06-17 2015-06-15 11.922 234,726 +4,220 0.68% 2,798,456
2015-06-15 2015-06-11 12.889 230,506 +2,483 0.67% 2,970,966
2015-06-12 2015-06-10 12.647 228,023 +497 0.66% 2,883,858
2015-06-11 2015-06-09 13.211 227,526 -4,966 0.66% 3,005,871
2015-06-10 2015-06-08 13.856 232,492 +1,490 0.67% 3,221,306
2015-06-09 2015-06-05 14.581 231,002 -457 0.67% 3,368,137
2015-06-05 2015-06-03 11.922 231,459 -9,043 0.67% 2,759,506
2015-06-04 2015-06-02 11.681 240,502 -28,601 0.70% 2,809,197
2015-05-29 2015-05-27 7.733 269,103 -2,483 0.78% 2,081,063
2015-05-26 2015-05-21 7.492 271,586 -1,285 0.79% 2,034,632
2015-05-21 2015-05-19 7.411 272,871 -62 0.79% 2,022,277
2015-05-20 2015-05-18 7.572 272,933 -1,254 0.79% 2,066,709
2015-05-19 2015-05-15 7.492 274,187 +1,242 0.80% 2,054,118
2015-05-08 2015-05-06 7.653 272,945 +2,482 0.79% 2,088,787
2015-05-07 2015-05-05 7.733 270,463 -2,234 0.78% 2,091,581
2015-04-29 2015-04-27 7.975 272,697 -993 0.79% 2,174,759
2015-04-27 2015-04-23 7.572 273,690 -4,035 0.79% 2,072,442
2015-04-24 2015-04-22 7.331 277,725 +3,724 0.81% 2,035,879
2015-04-23 2015-04-21 6.928 274,001 -62 0.79% 1,898,218
2015-04-22 2015-04-20 7.089 274,063 +993 0.79% 1,942,802
2015-04-21 2015-04-17 7.250 273,070 -93 0.79% 1,979,758
2015-04-17 2015-04-15 7.572 273,163 +2,483 0.79% 2,068,451
2015-04-16 2015-04-14 7.975 270,680 +993 0.79% 2,158,673
2015-04-15 2015-04-13 8.136 269,687 -124 0.78% 2,194,203
2015-04-14 2015-04-10 8.297 269,811 -993 0.78% 2,238,682
2015-04-08 2015-04-01 7.411 270,804 -248 0.79% 2,006,959
2015-03-10 2015-03-06 7.089 271,052 -7,449 0.82% 1,921,458
2015-02-26 2015-02-24 6.767 278,501 -3,724 0.84% 1,884,523
2015-02-23 2015-02-16 6.686 282,225 -31 0.85% 1,886,988
2015-01-30 2015-01-28 7.169 282,256 +993 0.85% 2,023,619
2015-01-28 2015-01-26 7.331 281,263 -12 0.85% 2,061,814
2015-01-26 2015-01-22 6.928 281,275 +7,448 0.85% 1,948,611
2015-01-13 2015-01-09 7.169 273,827 +497 0.83% 1,963,187
2015-01-07 2015-01-05 7.411 273,330 -31 0.83% 2,025,679
2014-12-23 2014-12-19 7.653 273,361 +3,724 0.83% 2,091,971
2014-11-28 2014-11-26 8.942 269,637 -3,973 0.85% 2,411,004
2014-11-25 2014-11-21 9.264 273,610 +3,973 0.86% 2,534,693
2014-11-13 2014-11-11 9.506 269,637 +1,241 0.85% 2,563,049
2014-11-12 2014-11-10 9.425 268,396 -12 0.84% 2,529,632
2014-11-11 2014-11-07 9.586 268,408 +1,738 0.84% 2,572,989
2014-11-07 2014-11-05 9.908 266,670 +1,241 0.92% 2,642,255
2014-11-06 2014-11-04 9.908 265,429 +745 0.91% 2,629,959
2014-10-28 2014-10-24 10.714 264,684 -19 0.91% 2,835,795
2014-10-20 2014-10-16 10.956 264,703 -1,738 0.91% 2,899,968
2014-10-10 2014-10-08 10.392 266,441 -62 0.91% 2,768,766
2014-09-16 2014-09-12 11.278 266,503 -37 0.91% 3,005,562
2014-08-20 2014-08-18 11.519 266,540 -434 0.94% 3,070,393
2014-08-19 2014-08-15 11.600 266,974 -993 0.94% 3,096,898
2014-08-08 2014-08-06 11.600 267,967 -25 0.95% 3,108,417
2014-08-07 2014-08-05 11.761 267,992 -19 0.95% 3,151,884
2014-08-06 2014-08-04 11.761 268,011 +1,241 0.95% 3,152,107
2014-07-28 2014-07-24 11.842 266,770 -6 0.94% 3,159,001
2014-07-16 2014-07-14 12.003 266,776 -2,483 0.94% 3,202,053
2014-07-14 2014-07-10 11.842 269,259 -18 0.95% 3,188,475
2014-07-10 2014-07-08 11.922 269,277 -1,366 0.95% 3,210,380
2014-06-30 2014-06-26 12.969 270,643 -3,103 0.96% 3,510,089
2014-06-27 2014-06-25 12.889 273,746 -3,724 0.97% 3,528,282
2014-06-23 2014-06-19 12.325 277,470 -159 0.98% 3,419,818
2014-06-20 2014-06-18 12.325 277,629 -12 0.98% 3,421,777
2014-05-30 2014-05-28 11.439 277,641 -1,862 0.98% 3,175,905
2014-05-15 2014-05-13 10.956 279,503 -6 0.99% 3,062,111
2014-05-14 2014-05-12 11.197 279,509 -87 0.99% 3,129,724
2014-04-09 2014-04-07 11.761 279,596 -1,241 0.99% 3,288,360
2014-04-08 2014-04-04 11.922 280,837 -25 0.99% 3,348,201
2014-04-03 2014-04-01 12.486 280,862 -5,587 0.99% 3,506,874
2014-04-02 2014-03-31 11.681 286,449 -744 1.01% 3,345,883
2014-03-31 2014-03-27 12.003 287,193 -2,483 1.01% 3,447,114
2014-03-26 2014-03-24 12.889 289,676 -1,241 1.02% 3,733,602
2014-03-21 2014-03-19 13.050 290,917 +1,986 1.03% 3,796,467
2014-03-06 2014-03-04 13.292 288,931 -993 1.02% 3,840,375
2014-03-04 2014-02-28 13.292 289,924 -19 1.02% 3,853,573
2014-02-27 2014-02-25 13.453 289,943 -2,483 1.02% 3,900,539
2014-02-25 2014-02-21 12.647 292,426 -1,241 1.03% 3,698,377
2014-02-19 2014-02-17 13.292 293,667 -1,242 1.04% 3,903,324
2014-02-13 2014-02-11 13.453 294,909 -310 1.04% 3,967,345
2014-02-07 2014-02-05 13.131 295,219 -2,483 1.04% 3,876,389
2014-02-06 2014-02-04 13.694 297,702 -18 1.05% 4,076,863
2014-02-05 2014-01-30 14.017 297,720 +4,717 1.05% 4,173,042
2014-01-28 2014-01-24 13.131 293,003 -3,228 1.03% 3,847,292
2014-01-23 2014-01-21 14.339 296,231 +18,869 1.05% 4,247,623
2014-01-22 2014-01-20 14.742 277,362 -3,972 0.98% 4,088,778
2014-01-21 2014-01-17 14.178 281,334 -6,083 0.99% 3,988,691
2014-01-20 2014-01-16 13.694 287,417 -2,979 1.01% 3,936,016
2014-01-16 2014-01-14 14.097 290,396 +993 1.02% 4,093,777
2014-01-15 2014-01-13 14.339 289,403 -248 1.02% 4,149,717
2014-01-14 2014-01-10 13.936 289,651 +2,482 1.02% 4,036,609
2014-01-13 2014-01-09 14.097 287,169 +994 1.01% 4,048,285
2014-01-10 2014-01-08 14.742 286,175 +2,098 1.01% 4,218,696
2014-01-09 2014-01-07 14.017 284,077 +3,724 1.00% 3,981,813
2014-01-08 2014-01-06 13.131 280,353 -3,973 0.99% 3,681,191
2014-01-07 2014-01-03 13.453 284,326 +4,221 1.00% 3,824,974
2014-01-06 2014-01-02 13.614 280,105 -248 0.99% 3,813,318
2014-01-03 2013-12-31 13.856 280,353 -10,428 0.99% 3,884,447
2014-01-02 2013-12-27 13.131 290,781 -5,462 1.03% 3,818,116
2013-12-30 2013-12-24 13.533 296,243 +6,703 1.05% 4,009,155
2013-12-27 2013-12-20 11.761 289,540 +249 1.02% 3,405,312
2013-12-23 2013-12-19 12.486 289,291 +614 1.02% 3,612,120
2013-12-20 2013-12-18 13.372 288,677 +1,242 1.02% 3,860,253
2013-12-19 2013-12-17 14.097 287,435 +7,448 1.01% 4,052,035
2013-12-17 2013-12-13 14.258 279,987 -3,476 0.99% 3,992,148
2013-12-16 2013-12-12 14.983 283,463 +1,738 1.00% 4,247,221
2013-12-13 2013-12-11 15.306 281,725 -1,986 0.99% 4,311,958
2013-12-12 2013-12-10 15.950 283,711 +24,858 1.00% 4,525,190
2013-12-11 2013-12-09 15.547 258,853 -3,370 0.91% 4,024,445
2013-12-10 2013-12-06 14.017 262,223 -13,786 0.93% 3,675,492
2013-12-09 2013-12-05 11.681 276,009 -7,696 0.97% 3,223,938
2013-12-05 2013-12-03 9.586 283,705 +5,710 1.00% 2,719,628
2013-11-21 2013-11-19 9.264 277,995 -31 0.98% 2,575,315
2013-11-19 2013-11-15 9.022 278,026 +621 0.98% 2,508,412
2013-11-14 2013-11-12 9.022 277,405 -6 0.98% 2,502,810
2013-11-13 2013-11-11 9.103 277,411 -993 0.98% 2,525,211
2013-11-11 2013-11-07 9.183 278,404 +3,972 0.98% 2,556,677
2013-11-08 2013-11-06 9.344 274,432 -1,241 0.97% 2,564,415
2013-11-05 2013-11-01 9.425 275,673 -28 0.97% 2,598,218
2013-10-31 2013-10-29 9.344 275,701 +1,241 0.97% 2,576,273
2013-10-28 2013-10-24 9.747 274,460 +1,241 0.97% 2,675,223
2013-10-25 2013-10-23 9.908 273,219 +2,483 0.96% 2,707,145
2013-10-23 2013-10-21 10.311 270,736 +1,490 0.96% 2,791,589
2013-10-22 2013-10-18 10.311 269,246 -3,973 0.95% 2,776,225
2013-10-21 2013-10-17 9.747 273,219 -3,724 0.96% 2,663,126
2013-10-18 2013-10-16 9.586 276,943 -11,389 0.98% 2,654,806
2013-10-17 2013-10-15 9.586 288,332 -2,980 1.02% 2,763,983
2013-10-16 2013-10-11 10.150 291,312 +7,449 1.03% 2,956,817
2013-10-15 2013-10-10 10.150 283,863 +248 1.00% 2,881,209
2013-10-10 2013-10-08 9.506 283,615 -6,244 1.00% 2,695,918
2013-10-09 2013-10-07 9.586 289,859 +1,241 1.02% 2,778,621
2013-10-08 2013-10-04 9.828 288,618 +4,916 1.02% 2,836,474
2013-10-07 2013-10-03 10.392 283,702 -1,490 1.00% 2,948,137
2013-10-03 2013-09-30 10.553 285,192 -2,482 1.01% 3,009,568
2013-10-02 2013-09-27 10.553 287,674 +2,482 1.02% 3,035,760
2013-09-30 2013-09-26 10.392 285,192 +10,676 1.01% 2,963,620
2013-09-27 2013-09-25 10.714 274,516 -14,977 0.97% 2,941,134
2013-09-26 2013-09-24 10.392 289,493 -993 1.02% 3,008,315
2013-09-25 2013-09-23 10.472 290,486 +10,676 1.03% 3,042,034
2013-09-24 2013-09-19 10.392 279,810 +12,414 0.99% 2,907,692
2013-09-23 2013-09-18 10.875 267,396 -10,769 0.94% 2,907,932
2013-09-19 2013-09-17 10.714 278,165 +17,875 0.98% 2,980,229
2013-09-17 2013-09-13 8.619 260,290 -1,241 0.92% 2,243,555
2013-09-13 2013-09-11 8.539 261,531 -3,724 0.92% 2,233,184
2013-09-12 2013-09-10 8.539 265,255 -6,207 0.94% 2,264,983
2013-09-09 2013-09-05 8.619 271,462 -31 0.96% 2,339,852
2013-09-04 2013-09-02 8.539 271,493 -1,241 1.01% 2,318,249
2013-09-03 2013-08-30 7.975 272,734 +1,862 1.01% 2,175,054
2013-08-30 2013-08-28 8.056 270,872 -124 1.00% 2,182,024
2013-08-29 2013-08-27 8.056 270,996 +3,227 1.00% 2,183,023
2013-08-26 2013-08-22 8.297 267,769 +2,483 0.99% 2,221,739
2013-08-22 2013-08-20 9.022 265,286 +1,179 0.98% 2,393,469
2013-08-21 2013-08-19 9.344 264,107 +1,242 0.98% 2,467,933
2013-08-20 2013-08-16 9.344 262,865 +1,241 0.97% 2,456,327
2013-08-19 2013-08-15 9.425 261,624 +6,393 0.97% 2,465,806
2013-08-15 2013-08-12 9.264 255,231 +4,966 0.95% 2,364,432
2013-08-13 2013-08-09 9.747 250,265 +3,724 0.93% 2,439,389
2013-08-12 2013-08-08 9.667 246,541 -218 0.91% 2,383,230
2013-08-08 2013-08-06 8.297 246,759 -1,874 0.92% 2,047,414
2013-08-07 2013-08-05 8.458 248,633 -93 0.92% 2,103,021
2013-07-15 2013-07-11 8.781 248,726 +1,241 0.92% 2,183,952
2013-07-04 2013-07-02 9.586 247,485 -124 0.92% 2,372,419
2013-07-03 2013-06-28 9.747 247,609 -62 0.92% 2,413,500
2013-06-24 2013-06-20 10.231 247,671 -7,467 0.96% 2,533,812
2013-06-21 2013-06-19 9.989 255,138 -745 0.99% 2,548,545
2013-06-18 2013-06-14 8.297 255,883 +745 0.99% 2,123,118
2013-06-17 2013-06-13 9.264 255,138 +5,835 0.99% 2,363,570
2013-06-14 2013-06-11 9.747 249,303 +1,862 0.97% 2,430,012
2013-06-13 2013-06-10 9.667 247,441 -1,564 0.96% 2,391,930
2013-06-11 2013-06-07 7.331 249,005 -4,469 0.97% 1,825,345
2013-06-04 2013-05-31 7.169 253,474 +4,469 0.98% 1,817,268
2013-05-31 2013-05-29 7.653 249,005 -7,852 0.97% 1,905,580
2013-05-30 2013-05-28 6.767 256,857 -93 1.00% 1,738,066
2013-05-24 2013-05-22 6.686 256,950 -124 1.00% 1,717,996
2013-05-21 2013-05-16 6.525 257,074 -62 1.00% 1,677,408
2013-05-09 2013-05-07 6.606 257,136 +2,731 1.00% 1,698,526
2013-05-06 2013-05-02 6.686 254,405 -187 0.99% 1,700,980
2013-04-25 2013-04-23 6.606 254,592 -55 0.99% 1,681,722
2013-04-22 2013-04-18 6.606 254,647 -621 0.99% 1,682,085
2013-04-19 2013-04-17 6.686 255,268 -13 0.99% 1,706,750
2013-04-18 2013-04-16 6.444 255,281 -12 0.99% 1,645,144
2013-04-17 2013-04-15 6.606 255,293 -4,938,086 0.99% 1,686,352
2013-04-02 2013-03-27 7.250 5,193,379 +4,933,710 20.15% 37,651,998
2013-03-28 2013-03-26 7.572 259,669 -3,103 1.01% 1,966,271
2013-03-27 2013-03-25 7.572 262,772 -103 1.02% 1,989,768
2013-03-26 2013-03-22 7.894 262,875 +404 1.02% 2,075,252
2013-03-25 2013-03-21 8.056 262,471 -621 1.02% 2,114,350
2013-03-22 2013-03-20 7.894 263,092 -2,235 1.02% 2,076,965
2013-03-21 2013-03-19 7.894 265,327 +1,242 1.03% 2,094,609
2013-03-20 2013-03-18 8.056 264,085 -621 1.02% 2,127,351
2013-03-19 2013-03-15 8.378 264,706 -1,862 1.03% 2,217,648
2013-03-18 2013-03-14 8.539 266,568 -310 1.03% 2,276,195
2013-03-15 2013-03-13 8.378 266,878 -2,483 1.04% 2,235,845
2013-03-14 2013-03-12 8.700 269,361 -515 1.05% 2,343,441
2013-03-13 2013-03-11 9.506 269,876 -2,365 1.05% 2,565,321
2013-02-25 2013-02-21 12.083 272,241 +5,586 1.06% 3,289,579
2013-02-08 2013-02-06 12.728 266,655 -3,103 1.03% 3,393,926
2013-02-06 2013-02-04 12.889 269,758 -7,945 1.05% 3,476,881
2013-01-31 2013-01-29 12.244 277,703 +1,862 1.08% 3,400,319
2013-01-29 2013-01-25 12.889 275,841 -2,483 1.07% 3,555,284
2013-01-28 2013-01-24 13.211 278,324 +3,104 1.08% 3,676,969
2013-01-23 2013-01-21 13.372 275,220 -1,490 1.07% 3,680,303
2013-01-17 2013-01-15 12.889 276,710 -4,966 1.07% 3,566,484
2013-01-16 2013-01-14 12.728 281,676 -1,986 1.09% 3,585,110
2013-01-14 2013-01-10 12.889 283,662 +7,200 1.10% 3,656,088
2013-01-11 2013-01-09 13.211 276,462 +621 1.07% 3,652,370
2013-01-10 2013-01-08 13.211 275,841 -7,759 1.07% 3,644,166
2013-01-09 2013-01-07 12.567 283,600 +1,366 1.10% 3,563,907
2012-12-28 2012-12-24 11.761 282,234 -5,400 1.09% 3,319,385
2012-12-27 2012-12-20 12.406 287,634 +3,724 1.12% 3,568,260
2012-12-20 2012-12-18 10.633 283,910 +4,097 1.10% 3,018,910
2012-12-18 2012-12-14 10.633 279,813 -3,110 1.09% 2,975,345
2012-12-17 2012-12-13 10.472 282,923 -621 1.10% 2,962,833
2012-12-14 2012-12-12 10.633 283,544 +3,104 1.10% 3,015,018
2012-12-13 2012-12-11 10.633 280,440 +4,965 1.09% 2,982,012
2012-12-11 2012-12-07 10.633 275,475 -37 1.07% 2,929,218
2012-12-04 2012-11-30 10.633 275,512 -124 1.07% 2,929,611
2012-11-30 2012-11-28 10.794 275,636 -621 1.07% 2,975,337
2012-11-28 2012-11-26 10.794 276,257 +621 1.07% 2,982,041
2012-11-27 2012-11-23 11.600 275,636 -373 1.07% 3,197,378
2012-11-26 2012-11-22 10.633 276,009 -713 1.07% 2,934,896
2012-11-21 2012-11-19 9.989 276,722 +993 1.07% 2,764,145
2012-11-13 2012-11-09 11.278 275,729 -75 1.07% 3,109,610
2012-11-12 2012-11-08 10.794 275,804 -6,207 1.07% 2,977,151
2012-11-08 2012-11-06 11.117 282,011 +3,042 1.09% 3,135,022
2012-11-07 2012-11-05 11.278 278,969 -1,862 1.08% 3,146,150
2012-11-06 2012-11-02 11.600 280,831 +2,482 1.09% 3,257,640
2012-11-01 2012-10-30 11.439 278,349 -3,724 1.08% 3,184,003
2012-10-31 2012-10-29 11.278 282,073 +4,966 1.09% 3,181,157
2012-10-15 2012-10-11 9.828 277,107 -19 1.08% 2,723,346
2012-09-24 2012-09-20 9.828 277,126 -37 1.08% 2,723,533
2012-08-21 2012-08-17 9.828 277,163 -31 1.08% 2,723,896
2012-07-31 2012-07-27 9.828 277,194 -19 1.08% 2,724,201
2012-07-24 2012-07-20 10.956 277,213 +931 1.08% 3,037,022
2012-07-06 2012-07-04 11.600 276,282 -620 1.07% 3,204,871
2012-07-05 2012-07-03 11.922 276,902 -3,414 1.07% 3,301,287
2012-06-29 2012-06-27 12.567 280,316 -186 1.09% 3,522,638
2012-05-24 2012-05-22 13.050 280,502 -125 1.09% 3,660,551
2012-05-11 2012-05-09 14.500 280,627 -31 1.09% 4,069,091
2012-05-04 2012-05-02 14.178 280,658 -18 1.09% 3,979,107
2012-04-27 2012-04-25 14.017 280,676 -6 1.09% 3,934,142
2012-04-24 2012-04-20 14.500 280,682 -869 1.09% 4,069,889
2012-04-23 2012-04-19 14.822 281,551 +1,241 1.09% 4,173,211
2012-04-20 2012-04-18 14.178 280,310 +621 1.09% 3,974,173
2012-04-10 2012-04-03 14.339 279,689 -124 1.09% 4,010,429
2012-03-23 2012-03-21 14.822 279,813 -187 1.09% 4,147,450
2012-03-16 2012-03-14 15.950 280,000 -1,055 1.09% 4,466,000
2012-03-13 2012-03-09 15.628 281,055 -769 1.09% 4,392,265
2012-03-12 2012-03-08 15.467 281,824 +148 1.09% 4,358,878
2012-03-09 2012-03-07 15.306 281,676 -1,278 1.09% 4,311,208
2012-03-08 2012-03-06 15.467 282,954 -11,173 1.10% 4,376,355
2012-03-06 2012-03-02 16.433 294,127 +3,725 1.14% 4,833,487
2012-03-05 2012-03-01 16.111 290,402 -199 1.13% 4,678,699
2012-02-29 2012-02-27 16.433 290,601 +31,034 1.13% 4,775,543
2012-02-28 2012-02-24 16.594 259,567 +950 1.01% 4,307,370
2012-02-24 2012-02-22 16.756 258,617 +6,021 1.00% 4,333,272
2012-02-23 2012-02-21 16.272 252,596 +4,345 0.98% 4,110,298
2012-02-22 2012-02-20 16.594 248,251 +1,551 0.96% 4,119,587
2012-02-15 2012-02-13 16.433 246,700 -620 0.96% 4,054,103
2012-02-14 2012-02-10 16.594 247,320 +186 0.96% 4,104,138
2012-02-13 2012-02-09 17.078 247,134 -5,897 0.96% 4,220,500
2012-02-10 2012-02-08 17.561 253,031 -4,071 0.98% 4,443,506
2012-02-08 2012-02-06 15.467 257,102 -187 1.00% 3,976,511
2012-02-07 2012-02-03 15.144 257,289 -1,266 1.00% 3,896,499
2012-02-06 2012-02-02 14.983 258,555 -434 1.00% 3,874,016
2012-02-02 2012-01-31 14.500 258,989 +434 1.00% 3,755,340
2012-01-03 2011-12-29 13.533 258,555 -124 1.00% 3,499,111
2011-12-14 2011-12-12 14.822 258,679 +310 1.00% 3,834,198
2011-12-12 2011-12-08 15.628 258,369 -620 1.00% 4,037,733
2011-12-02 2011-11-30 15.789 258,989 +1,862 1.00% 4,089,149
2011-11-28 2011-11-24 16.272 257,127 -1,006 1.00% 4,184,028
2011-11-25 2011-11-23 14.017 258,133 +373 1.00% 3,618,164
2011-11-24 2011-11-22 14.017 257,760 +2,482 1.00% 3,612,936
2011-11-22 2011-11-18 14.339 255,278 +1,242 0.99% 3,660,403
2011-11-21 2011-11-17 14.178 254,036 +931 0.99% 3,601,666
2011-11-17 2011-11-15 14.983 253,105 +621 0.98% 3,792,357
2011-11-16 2011-11-14 15.628 252,484 +11,048 0.98% 3,945,764
2011-11-11 2011-11-09 12.728 241,436 -50 0.94% 3,072,944
2011-10-31 2011-10-27 13.211 241,486 -62 0.94% 3,190,298
2011-10-25 2011-10-21 12.406 241,548 -397 0.94% 2,996,537
2011-10-20 2011-10-18 12.567 241,945 +372 0.94% 3,040,442
2011-10-17 2011-10-13 12.889 241,573 +2,607 0.94% 3,113,608
2011-10-14 2011-10-12 12.406 238,966 -1,241 0.93% 2,964,506
2011-10-13 2011-10-11 12.083 240,207 +620 0.93% 2,902,501
2011-10-11 2011-10-07 11.600 239,587 -235 0.93% 2,779,209
2011-10-07 2011-10-04 10.794 239,822 +620 0.93% 2,588,745
2011-10-03 2011-09-28 13.050 239,202 -322 0.93% 3,121,586
2011-09-28 2011-09-26 10.150 239,524 +496 0.93% 2,431,169
2011-09-23 2011-09-21 12.889 239,028 +310 0.93% 3,080,805
2011-09-21 2011-09-19 13.372 238,718 -3 0.93% 3,192,190
2011-09-20 2011-09-16 14.017 238,721 -620 0.93% 3,346,073
2011-09-09 2011-09-07 14.822 239,341 +310 0.93% 3,547,565
2011-09-08 2011-09-06 14.661 239,031 -621 0.93% 3,504,460
2011-08-29 2011-08-25 14.500 239,652 +124 0.93% 3,474,954
2011-08-26 2011-08-24 14.339 239,528 +249 0.93% 3,434,565
2011-06-24 2011-06-22 18.850 239,279 +49 0.93% 4,510,409
2011-06-17 2011-06-15 16.917 239,230 +162 0.93% 4,046,974
2011-06-15 2011-06-13 17.722 239,068 -3 0.93% 4,236,816
2011-06-14 2011-06-10 17.883 239,071 +1,216 0.93% 4,275,386
2011-06-10 2011-06-08 19.172 237,855 +2,793 0.92% 4,560,209
2011-06-09 2011-06-07 19.656 235,062 -1,738 0.91% 4,620,274
2011-06-08 2011-06-03 19.817 236,800 -1,241 0.92% 4,692,587
2011-06-07 2011-06-02 20.300 238,041 -621 0.92% 4,832,232
2011-06-02 2011-05-31 20.300 238,662 -347 0.93% 4,844,839
2011-05-31 2011-05-27 19.978 239,009 -2,800 0.93% 4,774,869
2011-05-30 2011-05-26 20.622 241,809 -37 0.94% 4,986,639
2011-05-24 2011-05-20 20.622 241,846 -1,490 0.94% 4,987,402
2011-05-23 2011-05-19 19.978 243,336 +1,242 0.94% 4,861,313
2011-05-20 2011-05-18 20.139 242,094 +621 0.94% 4,875,504
2011-05-19 2011-05-17 19.656 241,473 -360 0.94% 4,746,286
2011-05-12 2011-05-09 21.267 241,833 +1,303 0.94% 5,142,982
2011-05-11 2011-05-06 21.106 240,530 +3,290 0.93% 5,076,519
2011-05-09 2011-05-05 21.267 237,240 +558 0.92% 5,045,304
2011-05-06 2011-05-04 21.267 236,682 -1,241 0.92% 5,033,437
2011-05-05 2011-05-03 21.428 237,923 +1,862 0.92% 5,098,161
2011-05-04 2011-04-29 21.750 236,061 -931 0.92% 5,134,327
2011-04-29 2011-04-27 21.911 236,992 +621 0.92% 5,192,758
2011-04-28 2011-04-26 22.233 236,371 +3,103 0.92% 5,255,315
2011-04-27 2011-04-21 22.717 233,268 +2,595 0.91% 5,299,071
2011-04-26 2011-04-20 22.878 230,673 -9,869 0.89% 5,277,286
2011-04-21 2011-04-19 22.394 240,542 -1,862 0.93% 5,386,804
2011-04-20 2011-04-18 22.556 242,404 +8,689 0.94% 5,467,557
2011-04-19 2011-04-15 22.717 233,715 -3,476 0.91% 5,309,226
2011-04-18 2011-04-14 22.233 237,191 -6,207 0.92% 5,273,547
2011-04-14 2011-04-12 21.750 243,398 +6,207 0.94% 5,293,906
2011-04-12 2011-04-08 22.394 237,191 -9,931 0.92% 5,311,761
2011-04-11 2011-04-07 22.072 247,122 +978 0.96% 5,454,532
2011-04-08 2011-04-06 22.072 246,144 +6,827 0.95% 5,432,945
2011-04-07 2011-04-04 21.911 239,317 +1,025 0.93% 5,243,701
2011-04-06 2011-04-01 21.589 238,292 +620 0.92% 5,144,460
2011-04-04 2011-03-31 21.589 237,672 -620 0.92% 5,131,074
2011-03-31 2011-03-29 21.750 238,292 -1,242 0.92% 5,182,851
2011-03-30 2011-03-28 21.750 239,534 -248 0.93% 5,209,864
2011-03-29 2011-03-25 22.072 239,782 +2,632 0.93% 5,292,522
2011-03-28 2011-03-24 22.072 237,150 +620 0.92% 5,234,427
2011-03-25 2011-03-23 21.750 236,530 +249 0.92% 5,144,527
2011-03-24 2011-03-22 21.589 236,281 +434 0.92% 5,101,044
2011-03-23 2011-03-21 21.911 235,847 +1,241 0.92% 5,167,670
2011-03-22 2011-03-18 21.750 234,606 +2,483 0.91% 5,102,680
2011-03-17 2011-03-15 21.589 232,123 +124 0.90% 5,011,278
2011-03-15 2011-03-11 22.394 231,999 -1,117 0.90% 5,195,489
2011-03-14 2011-03-10 22.878 233,116 +3,104 0.90% 5,333,176
2011-03-11 2011-03-09 22.878 230,012 +2,048 0.89% 5,262,163
2011-03-10 2011-03-08 23.361 227,964 -2,110 0.88% 5,325,492
2011-03-09 2011-03-07 24.006 230,074 -5,587 0.89% 5,523,054
2011-03-07 2011-03-03 23.522 235,661 -3,413 0.91% 5,543,270
2011-03-03 2011-03-01 23.200 239,074 -1,378 0.93% 5,546,517
2011-03-02 2011-02-28 22.556 240,452 -1,242 0.93% 5,423,528
2011-03-01 2011-02-25 22.072 241,694 -4,655 0.94% 5,334,724
2011-02-25 2011-02-23 21.911 246,349 +4,258 0.96% 5,397,780
2011-02-24 2011-02-22 22.072 242,091 -621 0.94% 5,343,486
2011-02-21 2011-02-17 21.589 242,712 -717 0.94% 5,239,882
2011-02-18 2011-02-16 21.911 243,429 -12 0.94% 5,333,800
2011-02-17 2011-02-15 21.750 243,441 -1,241 0.95% 5,294,842
2011-02-16 2011-02-14 22.072 244,682 +3,724 0.96% 5,400,675
2011-02-14 2011-02-10 21.911 240,958 -1,248 0.94% 5,279,658
2011-02-11 2011-02-09 21.911 242,206 -2,815 0.95% 5,307,003
2011-02-09 2011-02-07 22.394 245,021 +187 0.96% 5,487,109
2011-02-08 2011-02-02 23.039 244,834 -311 0.96% 5,640,703
2011-02-07 2011-01-31 22.072 245,145 +3,104 0.96% 5,410,895
2011-01-28 2011-01-26 22.717 242,041 -1,862 1.01% 5,498,365
2011-01-27 2011-01-25 23.039 243,903 +3,103 1.02% 5,619,254
2011-01-26 2011-01-24 22.878 240,800 +7,138 1.01% 5,508,969
2011-01-25 2011-01-21 23.522 233,662 +8,690 0.98% 5,496,249
2011-01-24 2011-01-20 24.972 224,972 -994 0.94% 5,618,051
2011-01-21 2011-01-19 24.811 225,966 +1,726 0.94% 5,606,468
2011-01-20 2011-01-18 23.522 224,240 -7,945 0.94% 5,274,623
2011-01-18 2011-01-14 22.878 232,185 +1,304 0.97% 5,311,877
2011-01-17 2011-01-13 22.878 230,881 +807 0.96% 5,282,044
2011-01-14 2011-01-12 23.200 230,074 +496 0.96% 5,337,717
2011-01-13 2011-01-11 24.328 229,578 -2,756 0.96% 5,585,123
2011-01-12 2011-01-10 22.878 232,334 +1,105 0.97% 5,315,286
2011-01-11 2011-01-07 22.717 231,229 -1,055 0.97% 5,252,752
2011-01-10 2011-01-06 22.556 232,284 +3,352 0.97% 5,239,295
2011-01-07 2011-01-05 23.039 228,932 +3,587 0.96% 5,274,339
2011-01-06 2011-01-04 23.361 225,345 -10,552 0.94% 5,264,310
2011-01-05 2011-01-03 22.233 235,897 -310 0.99% 5,244,777
2011-01-04 2010-12-31 21.428 236,207 -6,890 0.99% 5,061,391
2011-01-03 2010-12-29 21.589 243,097 -620 1.02% 5,248,194
2010-12-30 2010-12-28 21.106 243,717 +1,241 1.02% 5,143,783
2010-12-29 2010-12-24 21.428 242,476 +1,304 1.01% 5,195,722
2010-12-28 2010-12-22 21.428 241,172 -994 1.01% 5,167,780
2010-12-23 2010-12-21 21.750 242,166 +125 1.01% 5,267,110
2010-12-22 2010-12-20 21.428 242,041 -31 1.01% 5,186,401
2010-12-21 2010-12-17 22.233 242,072 -38 1.01% 5,382,067
2010-12-20 2010-12-16 22.072 242,110 +894 1.01% 5,343,906
2010-12-17 2010-12-15 22.394 241,216 +931 1.01% 5,401,898
2010-12-15 2010-12-13 22.072 240,285 -621 1.02% 5,303,624
2010-12-14 2010-12-10 22.072 240,906 -496 1.02% 5,317,331
2010-12-13 2010-12-09 22.233 241,402 -1,664 1.02% 5,367,171
2010-12-09 2010-12-07 22.394 243,066 +932 1.03% 5,443,328
2010-12-08 2010-12-06 22.233 242,134 +744 1.02% 5,383,446
2010-12-07 2010-12-03 23.039 241,390 +4,345 1.02% 5,561,357
2010-12-06 2010-12-02 23.522 237,045 +1,055 1.00% 5,575,825
2010-12-02 2010-11-30 23.522 235,990 +12,042 1.00% 5,551,009
2010-12-01 2010-11-29 25.456 223,948 -1,031 0.95% 5,700,721
2010-11-30 2010-11-26 24.650 224,979 -9,980 0.95% 5,545,732
2010-11-29 2010-11-25 22.233 234,959 +3,327 0.99% 5,223,922
2010-11-25 2010-11-23 21.911 231,632 -311 0.98% 5,075,314
2010-11-24 2010-11-22 22.556 231,943 +1,242 0.98% 5,231,603
2010-11-22 2010-11-18 22.072 230,701 -6,642 0.98% 5,092,084
2010-11-18 2010-11-16 22.233 237,343 +4,345 1.00% 5,276,926
2010-11-17 2010-11-15 22.556 232,998 -310 0.99% 5,255,399
2010-11-15 2010-11-11 23.522 233,308 -62 0.99% 5,487,923
2010-11-11 2010-11-09 23.361 233,370 -1,242 0.99% 5,451,782
2010-11-09 2010-11-05 23.683 234,612 +155 0.99% 5,556,394
2010-11-08 2010-11-04 23.844 234,457 -869 0.99% 5,590,497
2010-11-05 2010-11-03 23.683 235,326 -1,551 1.00% 5,573,304
2010-11-04 2010-11-02 23.522 236,877 -2,173 1.00% 5,571,873
2010-11-03 2010-11-01 23.200 239,050 +1,676 1.01% 5,545,960
2010-11-02 2010-10-29 23.039 237,374 -7,448 1.00% 5,468,833
2010-11-01 2010-10-28 23.683 244,822 +2,421 1.04% 5,798,201
2010-10-29 2010-10-27 22.556 242,401 -2,483 1.03% 5,467,489
2010-10-27 2010-10-25 23.361 244,884 -3,104 1.04% 5,720,762
2010-10-26 2010-10-22 23.522 247,988 -2,942 1.05% 5,833,229
2010-10-25 2010-10-21 23.844 250,930 +9,273 1.06% 5,983,286
2010-10-22 2010-10-20 21.428 241,657 -434 1.02% 5,178,172
2010-10-21 2010-10-19 21.911 242,091 +3,600 1.02% 5,304,483
2010-10-20 2010-10-18 22.072 238,491 -1,092 1.01% 5,264,026
2010-10-19 2010-10-15 21.589 239,583 +1,613 1.01% 5,172,331
2010-10-18 2010-10-14 22.878 237,970 -5,027 1.01% 5,444,225
2010-10-15 2010-10-13 23.522 242,997 +3,103 1.03% 5,715,829
2010-10-13 2010-10-11 24.811 239,894 -5,834 1.02% 5,952,037
2010-10-12 2010-10-08 24.489 245,728 +4,965 1.04% 6,017,606
2010-10-11 2010-10-07 24.811 240,763 +2,855 1.02% 5,973,598
2010-10-08 2010-10-06 25.294 237,908 +12,408 1.01% 6,017,751
2010-10-07 2010-10-05 26.261 225,500 +6,654 0.95% 5,921,881
2010-10-06 2010-10-04 27.389 218,846 -17,603 0.93% 5,993,949
2010-10-05 2010-09-30 24.811 236,449 +1,539 1.00% 5,866,562
2010-10-04 2010-09-29 25.617 234,910 -273 0.99% 6,017,611
2010-09-30 2010-09-28 24.167 235,183 +621 1.00% 5,683,589
2010-09-29 2010-09-27 25.456 234,562 -4,345 0.99% 5,970,906
2010-09-28 2010-09-24 24.972 238,907 -2,675 1.01% 5,966,039
2010-09-27 2010-09-22 24.972 241,582 +5,083 1.02% 6,032,839
2010-09-24 2010-09-21 25.939 236,499 +5,587 1.00% 6,134,521
2010-09-22 2010-09-20 23.200 230,912 +8,826 0.98% 5,357,158
2010-09-21 2010-09-17 28.517 222,086 +16,485 0.94% 6,333,152
2010-09-20 2010-09-16 28.033 205,601 +2,396 0.87% 5,763,681
2010-09-15 2010-09-13 13.050 203,205 -323 0.86% 2,651,825
2010-09-13 2010-09-09 12.728 203,528 -322 0.86% 2,590,459
2010-09-10 2010-09-08 12.728 203,850 +248 0.86% 2,594,557
2010-09-08 2010-09-06 12.889 203,602 +496 0.86% 2,624,204
2010-09-06 2010-09-02 12.728 203,106 -62 0.86% 2,585,088
2010-09-01 2010-08-30 12.889 203,168 -136 0.86% 2,618,610
2010-08-25 2010-08-23 12.728 203,304 -186 0.86% 2,587,608
2010-08-24 2010-08-20 12.728 203,490 -382 0.86% 2,589,975
2010-08-23 2010-08-19 12.889 203,872 -12 0.86% 2,627,684
2010-08-13 2010-08-11 13.211 203,884 -1,242 0.86% 2,693,534
2010-08-12 2010-08-10 13.372 205,126 -3,184 0.87% 2,742,990
2010-08-05 2010-08-03 13.211 208,310 +3,103 0.88% 2,752,007
2010-08-04 2010-08-02 13.211 205,207 +621 0.87% 2,711,012
2010-08-03 2010-07-30 13.533 204,586 +1,242 0.87% 2,768,731
2010-07-30 2010-07-28 13.533 203,344 +2,358 0.86% 2,751,922
2010-07-29 2010-07-27 13.211 200,986 +2,458 0.85% 2,655,248
2010-07-28 2010-07-26 13.211 198,528 -571 0.84% 2,622,775
2010-07-27 2010-07-23 13.533 199,099 -62 0.84% 2,694,473
2010-07-23 2010-07-21 14.983 199,161 -62 0.84% 2,984,096
2010-07-12 2010-07-08 15.144 199,223 -807 0.84% 3,017,122
2010-07-08 2010-07-06 14.822 200,030 +596 0.85% 2,964,889
2010-07-07 2010-07-05 14.661 199,434 +1,676 0.84% 2,923,924
2010-07-06 2010-07-02 14.983 197,758 +620 0.84% 2,963,074
2010-06-25 2010-06-23 16.756 197,138 -496 0.83% 3,303,157
2010-06-23 2010-06-21 16.917 197,634 +1,241 0.84% 3,343,308
2010-06-22 2010-06-18 17.400 196,393 -931 0.83% 3,417,238
2010-06-17 2010-06-14 15.950 197,324 +1,217 0.84% 3,147,318
2010-06-11 2010-06-09 15.789 196,107 -577 0.83% 3,096,312
2010-06-09 2010-06-07 15.467 196,684 -621 0.83% 3,042,046
2010-06-08 2010-06-04 16.111 197,305 -931 0.84% 3,178,803
2010-06-04 2010-06-02 15.628 198,236 -124 0.84% 3,097,988
2010-06-02 2010-05-31 15.628 198,360 +1,241 0.84% 3,099,926
2010-06-01 2010-05-28 15.950 197,119 +577 0.83% 3,144,048
2010-05-31 2010-05-27 15.950 196,542 +621 0.83% 3,134,845
2010-05-25 2010-05-20 16.433 195,921 -621 0.83% 3,219,635
2010-05-18 2010-05-14 18.044 196,542 +621 0.83% 3,546,491
2010-05-17 2010-05-13 18.367 195,921 -2,979 0.83% 3,598,416
2010-05-14 2010-05-12 18.206 198,900 +3,041 0.84% 3,621,085
2010-05-10 2010-05-06 19.656 195,859 -19 0.83% 3,849,717
2010-05-07 2010-05-05 20.944 195,878 -1,365 0.83% 4,102,556
2010-05-04 2010-04-30 22.878 197,243 +323 0.83% 4,512,482
2010-05-03 2010-04-29 22.072 196,920 +620 0.83% 4,346,462
2010-04-30 2010-04-28 22.233 196,300 -372 0.83% 4,364,403
2010-04-29 2010-04-27 22.556 196,672 -1,862 0.83% 4,436,046
2010-04-27 2010-04-23 22.878 198,534 +1,539 0.84% 4,542,017
2010-04-26 2010-04-22 23.361 196,995 +931 0.83% 4,602,022
2010-04-23 2010-04-21 23.361 196,064 -2,483 0.83% 4,580,273
2010-04-22 2010-04-20 23.200 198,547 +6,828 0.84% 4,606,290
2010-04-20 2010-04-16 24.167 191,719 +1,862 0.81% 4,633,209
2010-04-19 2010-04-15 24.489 189,857 -1,303 0.80% 4,649,387
2010-04-16 2010-04-14 25.294 191,160 -2,669 0.81% 4,835,286
2010-04-14 2010-04-12 22.556 193,829 +2,482 0.82% 4,371,921
2010-04-13 2010-04-09 23.039 191,347 +621 0.81% 4,408,422
2010-04-12 2010-04-08 21.911 190,726 +186 0.81% 4,179,019
2010-04-09 2010-04-07 22.394 190,540 -62 0.81% 4,267,037
2010-04-08 2010-04-01 23.200 190,602 +186 0.81% 4,421,966
2010-04-07 2010-03-31 23.361 190,416 -1,862 0.81% 4,448,329
2010-04-01 2010-03-30 23.683 192,278 +2,607 0.81% 4,553,784
2010-03-30 2010-03-26 24.167 189,671 +621 0.80% 4,583,716
2010-03-29 2010-03-25 24.167 189,050 +1,241 0.80% 4,568,708
2010-03-26 2010-03-24 24.811 187,809 -3,103 0.80% 4,659,750
2010-03-25 2010-03-23 25.133 190,912 +1,800 0.81% 4,798,255
2010-03-22 2010-03-18 25.294 189,112 -621 0.80% 4,783,483
2010-03-19 2010-03-17 25.778 189,733 +621 0.80% 4,890,895
2010-03-18 2010-03-16 25.294 189,112 -3 0.80% 4,783,483
2010-03-16 2010-03-12 25.456 189,115 +186 0.80% 4,814,027
2010-03-15 2010-03-11 26.100 188,929 -1,241 0.80% 4,931,047
2010-03-11 2010-03-09 26.100 190,170 +1,241 0.81% 4,963,437
2010-03-10 2010-03-08 25.939 188,929 +397 0.80% 4,900,608
2010-03-09 2010-03-05 25.778 188,532 +149 0.80% 4,859,936
2010-03-08 2010-03-04 25.778 188,383 -745 0.80% 4,856,095
2010-03-03 2010-03-01 26.261 189,128 -1,241 0.80% 4,966,711
2010-03-02 2010-02-26 26.906 190,369 +1,241 0.81% 5,121,984
2010-02-26 2010-02-24 26.422 189,128 -620 0.80% 4,997,182
2010-02-25 2010-02-23 26.261 189,748 -186 0.80% 4,982,993
2010-02-23 2010-02-19 26.422 189,934 +62 0.80% 5,018,478
2010-02-18 2010-02-12 26.583 189,872 +18 0.80% 5,047,431
2010-02-17 2010-02-11 27.067 189,854 -9 0.80% 5,138,715
2010-02-12 2010-02-10 27.550 189,863 -621 0.80% 5,230,726
2010-02-10 2010-02-08 27.067 190,484 -335 0.81% 5,155,767
2010-02-09 2010-02-05 27.550 190,819 -273 0.81% 5,257,063
2010-02-05 2010-02-03 28.033 191,092 +6,815 0.81% 5,356,946
2010-02-04 2010-02-02 28.033 184,277 +745 0.78% 5,165,899
2010-02-02 2010-01-29 27.067 183,532 -372 0.78% 4,967,599
2010-01-28 2010-01-26 27.711 183,904 -981 0.78% 5,096,184
2010-01-27 2010-01-25 28.839 184,885 -993 0.78% 5,331,878
2010-01-21 2010-01-19 31.739 185,878 -249 0.79% 5,899,561
2010-01-19 2010-01-15 31.739 186,127 +2,229 0.79% 5,907,464
2010-01-15 2010-01-13 31.256 183,898 -497 0.78% 5,747,834
2010-01-13 2010-01-11 31.417 184,395 +186 0.78% 5,793,076
2010-01-08 2010-01-06 32.061 184,209 +3,718 0.78% 5,905,945
2010-01-07 2010-01-05 31.739 180,491 +615 0.76% 5,728,584
2009-12-30 2009-12-28 31.739 179,876 -248 0.76% 5,709,064
2009-12-22 2009-12-18 30.772 180,124 -621 0.76% 5,542,816
2009-12-16 2009-12-14 32.222 180,745 -248 0.77% 5,824,006
2009-12-10 2009-12-08 33.833 180,993 -187 0.77% 6,123,596
2009-12-08 2009-12-04 31.900 181,180 +621 0.77% 5,779,642
2009-12-07 2009-12-03 32.383 180,559 -248 0.76% 5,847,102
2009-12-04 2009-12-02 32.544 180,807 -931 0.77% 5,884,263
2009-12-03 2009-12-01 30.450 181,738 +931 0.77% 5,533,922
2009-12-02 2009-11-30 31.256 180,807 +745 0.77% 5,651,223
2009-11-26 2009-11-24 36.250 180,062 -559 0.76% 6,527,247
2009-11-25 2009-11-23 36.089 180,621 +1,738 0.76% 6,518,411
2009-11-23 2009-11-19 34.961 178,883 +1,241 0.76% 6,253,948
2009-11-18 2009-11-16 35.444 177,642 -149 0.75% 6,296,422
2009-11-12 2009-11-10 35.928 177,791 -37 0.75% 6,387,636
2009-11-11 2009-11-09 37.056 177,828 -397 0.75% 6,589,515
2009-11-02 2009-10-29 33.833 178,225 -124 0.75% 6,029,946
2009-10-28 2009-10-23 35.283 178,349 -2,005 0.75% 6,292,747
2009-10-23 2009-10-21 34.800 180,354 -310 0.76% 6,276,319
2009-10-22 2009-10-20 34.961 180,664 -63 0.76% 6,316,214
2009-10-20 2009-10-16 34.800 180,727 -620 0.77% 6,289,300
2009-10-19 2009-10-15 34.800 181,347 -10 0.77% 6,310,876
2009-10-16 2009-10-14 35.767 181,357 +367 0.77% 6,486,535
2009-10-15 2009-10-13 36.250 180,990 -187 0.77% 6,560,887
2009-10-13 2009-10-09 37.378 181,177 -310 0.77% 6,771,994
2009-10-12 2009-10-08 37.539 181,487 -15 0.77% 6,812,820
2009-10-09 2009-10-07 36.894 181,502 +12 0.77% 6,696,415
2009-10-08 2009-10-06 37.056 181,490 +124 0.77% 6,725,213
2009-10-06 2009-10-02 36.411 181,366 -621 0.77% 6,603,738
2009-10-05 2009-09-30 36.572 181,987 -310 0.77% 6,655,669
2009-09-30 2009-09-28 36.089 182,297 +248 0.77% 6,578,896
2009-09-29 2009-09-25 37.861 182,049 -2,172 0.77% 6,892,577
2009-09-28 2009-09-24 37.700 184,221 +1,812 0.78% 6,945,132
2009-09-23 2009-09-21 39.633 182,409 +2,173 0.77% 7,229,477
2009-09-22 2009-09-18 38.667 180,236 +558 0.76% 6,969,125
2009-09-21 2009-09-17 38.667 179,678 -173 0.76% 6,947,549
2009-09-18 2009-09-16 39.150 179,851 +248 0.76% 7,041,167
2009-09-17 2009-09-15 38.506 179,603 +2,992 0.76% 6,915,713
2009-09-16 2009-09-14 38.667 176,611 -1,738 0.75% 6,828,959
2009-09-15 2009-09-11 39.150 178,349 -1,273 0.75% 6,982,363
2009-09-14 2009-09-10 39.633 179,622 -49 0.76% 7,119,019
2009-09-11 2009-09-09 41.083 179,671 +1,769 0.76% 7,381,484
2009-09-10 2009-09-08 38.506 177,902 -1,502 0.75% 6,850,215
2009-09-09 2009-09-07 37.861 179,404 -621 0.76% 6,792,435
2009-09-08 2009-09-04 38.183 180,025 +1,241 0.76% 6,873,955
2009-09-07 2009-09-03 38.183 178,784 +1,242 0.76% 6,826,569
2009-09-02 2009-08-31 34.961 177,542 +2,147 0.75% 6,207,066
2009-08-31 2009-08-27 37.056 175,395 +311 0.74% 6,499,359
2009-08-28 2009-08-26 38.506 175,084 -2,806 0.74% 6,741,707
2009-08-27 2009-08-25 39.956 177,890 -1,303 0.75% 7,107,694
2009-08-26 2009-08-24 38.506 179,193 -1,242 0.76% 6,899,926
2009-08-21 2009-08-19 35.928 180,435 +311 0.76% 6,482,629
2009-08-20 2009-08-18 33.994 180,124 -907 0.76% 6,123,215
2009-08-19 2009-08-17 34.961 181,031 +1,242 0.77% 6,329,045
2009-08-17 2009-08-13 36.572 179,789 +620 0.76% 6,575,283
2009-08-14 2009-08-12 34.961 179,169 +1,242 0.76% 6,263,947
2009-08-13 2009-08-11 35.767 177,927 +1,303 0.75% 6,363,856
2009-08-12 2009-08-10 37.378 176,624 +124 0.75% 6,601,813
2009-08-11 2009-08-07 38.022 176,500 +3,724 0.75% 6,710,922
2009-08-07 2009-08-05 39.794 172,776 -372 0.73% 6,875,525
2009-08-06 2009-08-04 41.083 173,148 -807 0.73% 7,113,497
2009-08-05 2009-08-03 39.956 173,955 +8,007 0.74% 6,950,469
2009-08-04 2009-07-31 40.278 165,948 +65 0.70% 6,684,017
2009-07-31 2009-07-29 39.956 165,883 +124 0.70% 6,627,947
2009-07-30 2009-07-28 41.083 165,759 +1,105 0.70% 6,809,932
2009-07-29 2009-07-27 41.083 164,654 +1,242 0.70% 6,764,535
2009-07-28 2009-07-24 41.083 163,412 +4,531 0.69% 6,713,510
2009-07-27 2009-07-23 41.889 158,881 +620 0.67% 6,655,349
2009-07-24 2009-07-22 41.889 158,261 +2,477 0.67% 6,629,377
2009-07-23 2009-07-21 44.306 155,784 -310 0.66% 6,902,097
2009-07-22 2009-07-20 45.111 156,094 +2,793 0.66% 7,041,574
2009-07-21 2009-07-17 43.500 153,301 +11,669 0.65% 6,668,593
2009-07-20 2009-07-16 43.500 141,632 -19 0.60% 6,160,992
2009-07-17 2009-07-15 44.306 141,651 -236 0.60% 6,275,926
2009-07-16 2009-07-14 39.633 141,887 +124 0.60% 5,623,455
2009-07-13 2009-07-09 41.889 141,763 +373 0.60% 5,938,295
2009-07-09 2009-07-07 39.633 141,390 -124 0.60% 5,603,757
2009-07-08 2009-07-06 39.794 141,514 +310 0.60% 5,631,471
2009-07-07 2009-07-03 39.311 141,204 +6,207 0.60% 5,550,886
2009-07-06 2009-07-02 39.150 134,997 +931 0.57% 5,285,133
2009-06-30 2009-06-26 40.278 134,066 -186 0.59% 5,399,881
2009-06-29 2009-06-25 40.278 134,252 -1,322 0.59% 5,407,372
2009-06-26 2009-06-24 40.278 135,574 -559 0.60% 5,460,619
2009-06-25 2009-06-23 41.889 136,133 -13 0.60% 5,702,460
2009-06-24 2009-06-22 41.889 136,146 -9 0.60% 5,703,005
2009-06-19 2009-06-17 43.500 136,155 +62 0.60% 5,922,742
2009-06-18 2009-06-16 41.889 136,093 +5,524 0.60% 5,700,785
2009-06-17 2009-06-15 42.694 130,569 +5,028 0.57% 5,574,571
2009-06-16 2009-06-12 44.306 125,541 +16,262 0.55% 5,562,164
2009-06-15 2009-06-11 45.917 109,279 -3,228 0.48% 5,017,727
2009-06-12 2009-06-10 46.722 112,507 -620 0.50% 5,256,577
2009-06-11 2009-06-09 46.722 113,127 -3,203 0.50% 5,285,545
2009-06-10 2009-06-08 47.528 116,330 -24,989 0.51% 5,528,906
2009-06-09 2009-06-05 45.111 141,319 -186 0.62% 6,375,057
2009-06-04 2009-06-02 45.111 141,505 +248 0.62% 6,383,448
2009-06-03 2009-06-01 45.111 141,257 -434 0.62% 6,372,260
2009-06-02 2009-05-29 43.500 141,691 -7 0.62% 6,163,558
2009-06-01 2009-05-27 41.889 141,698 +3,104 0.62% 5,935,572
2009-05-29 2009-05-26 40.117 138,594 +1,552 0.61% 5,559,929
2009-05-26 2009-05-22 38.828 137,042 +2,048 0.60% 5,321,036
2009-05-25 2009-05-21 41.083 134,994 -68 0.59% 5,546,003
2009-05-22 2009-05-20 41.889 135,062 +6,269 0.82% 5,657,597
2009-05-21 2009-05-19 44.306 128,793 -1,800 0.78% 5,706,245
2009-05-20 2009-05-18 40.117 130,593 -2,607 0.79% 5,238,956
2009-05-19 2009-05-15 38.667 133,200 +61,522 0.81% 5,150,400
2009-05-18 2009-05-14 35.444 71,678 +621 0.43% 2,540,587
2009-05-15 2009-05-13 36.411 71,057 +2,483 0.43% 2,587,264
2009-05-14 2009-05-12 36.894 68,574 -1,502 0.42% 2,530,000
2009-05-13 2009-05-11 32.867 70,076 -621 0.42% 2,303,165
2009-05-12 2009-05-08 32.867 70,697 -282 0.43% 2,323,575
2009-05-11 2009-05-07 32.061 70,979 +1,489 0.43% 2,275,666
2009-05-08 2009-05-06 33.672 69,490 +1,093 0.42% 2,339,883
2009-05-07 2009-05-05 30.450 68,397 -621 0.41% 2,082,689
2009-05-06 2009-05-04 30.289 69,018 -261 0.42% 2,090,479
2009-05-05 2009-04-30 29.161 69,279 +621 0.42% 2,020,253
2009-05-04 2009-04-29 28.194 68,658 +621 0.42% 1,935,774
2009-04-30 2009-04-28 27.550 68,037 -745 0.41% 1,874,419
2009-04-29 2009-04-27 29.000 68,782 -3,830 0.42% 1,994,678
2009-04-28 2009-04-24 32.383 72,612 -471 0.44% 2,351,419
2009-04-27 2009-04-23 31.094 73,083 -559 0.44% 2,272,475
2009-04-24 2009-04-22 31.417 73,642 -6,877 0.45% 2,313,586
2009-04-22 2009-04-20 29.806 80,519 -6,828 0.49% 2,399,914
2009-04-21 2009-04-17 29.322 87,347 -9,546 0.53% 2,561,208
2009-04-20 2009-04-16 28.678 96,893 +167 0.59% 2,778,676
2009-04-17 2009-04-15 29.483 96,726 +2,471 0.59% 2,851,805
2009-04-16 2009-04-14 27.872 94,255 +1,552 0.57% 2,627,096
2009-04-08 2009-04-06 27.872 92,703 -38 0.56% 2,583,839
2009-04-07 2009-04-03 27.872 92,741 +373 0.56% 2,584,898
2009-04-06 2009-04-02 28.194 92,368 -1,242 0.56% 2,604,264
2009-04-03 2009-04-01 27.389 93,610 -1,427 0.57% 2,563,874
2009-04-02 2009-03-31 26.583 95,037 +248 0.58% 2,526,400
2009-03-31 2009-03-27 27.228 94,789 +6,207 0.57% 2,580,894
2009-03-30 2009-03-26 28.033 88,582 +2,421 0.54% 2,483,249
2009-03-27 2009-03-25 27.872 86,161 -3,290 0.52% 2,401,499
2009-03-26 2009-03-24 29.644 89,451 -2,247 0.54% 2,651,725
2009-03-25 2009-03-23 30.611 91,698 +6,207 0.56% 2,806,978
2009-03-20 2009-03-18 26.100 85,491 +50 0.52% 2,231,315
2009-03-11 2009-03-09 24.006 85,441 +2,048 0.52% 2,051,059
2009-03-10 2009-03-06 25.294 83,393 -621 0.51% 2,109,380
2009-03-06 2009-03-04 27.389 84,014 +1,242 0.51% 2,301,050
2009-03-02 2009-02-26 29.806 82,772 -460 0.50% 2,467,065
2009-02-26 2009-02-24 30.289 83,232 +87 0.50% 2,521,005
2009-02-24 2009-02-20 31.256 83,145 -2,805 0.50% 2,598,743
2009-02-19 2009-02-17 30.289 85,950 +217 0.52% 2,603,330
2009-02-18 2009-02-16 30.450 85,733 -62 0.52% 2,610,570
2009-02-16 2009-02-12 30.772 85,795 +310 0.52% 2,640,103
2009-02-11 2009-02-09 31.256 85,485 -1,303 0.52% 2,671,881
2009-02-10 2009-02-06 30.611 86,788 +248 0.53% 2,656,677
2009-02-06 2009-02-04 30.128 86,540 +3,724 0.52% 2,607,258
2009-01-22 2009-01-20 30.933 82,816 +5,586 0.50% 2,561,775
2009-01-20 2009-01-16 32.061 77,230 +907 0.47% 2,476,080
2009-01-19 2009-01-15 30.772 76,323 +62 0.46% 2,348,628
2009-01-15 2009-01-13 31.739 76,261 -6,518 0.46% 2,420,439
2009-01-14 2009-01-12 31.739 82,779 +6,518 0.50% 2,627,313
2009-01-13 2009-01-09 36.733 76,261 -2,173 0.46% 2,801,321
2009-01-12 2009-01-08 35.767 78,434 +1,117 0.48% 2,805,323
2009-01-09 2009-01-07 37.861 77,317 +2,607 0.47% 2,927,308
2009-01-08 2009-01-06 37.539 74,710 -37 0.45% 2,804,530
2009-01-07 2009-01-05 37.700 74,747 -559 0.45% 2,817,962
2009-01-05 2008-12-31 34.317 75,306 -2,358 0.46% 2,584,251
2009-01-02 2008-12-29 35.283 77,664 +310 0.47% 2,740,245
2008-12-30 2008-12-24 34.529 77,354 -4,370 0.47% 2,670,988
2008-12-29 2008-12-22 37.696 81,724 +4,504 0.46% 3,080,657
2008-12-23 2008-12-19 30.157 77,220 +2,719 0.44% 2,328,700
2008-12-22 2008-12-18 31.514 74,501 -1,658 0.42% 2,347,806
2008-12-19 2008-12-17 29.403 76,159 -1,791 0.43% 2,239,286
2008-12-16 2008-12-12 28.347 77,950 +2,056 0.44% 2,209,672
2008-12-15 2008-12-11 30.157 75,894 -464 0.43% 2,288,712
2008-12-12 2008-12-10 28.347 76,358 +6,963 0.43% 2,164,543
2008-12-09 2008-12-05 26.689 69,395 +465 0.39% 1,852,061
2008-12-08 2008-12-04 28.950 68,930 -664 0.39% 1,995,553
2008-12-04 2008-12-02 26.990 69,594 -6 0.39% 1,878,359
2008-12-03 2008-12-01 27.141 69,600 +663 0.39% 1,889,015
2008-12-01 2008-11-27 26.839 68,937 +1,857 0.39% 1,850,232
2008-11-20 2008-11-18 31.665 67,080 +1,326 0.38% 2,124,057
2008-11-19 2008-11-17 33.926 65,754 -92 0.37% 2,230,789
2008-11-18 2008-11-14 35.133 65,846 -266 0.37% 2,313,338
2008-11-17 2008-11-13 32.720 66,112 +663 0.37% 2,163,186
2008-11-12 2008-11-10 33.775 65,449 +438 0.37% 2,210,573
2008-11-11 2008-11-07 30.911 65,011 -26 0.37% 2,009,530
2008-11-10 2008-11-06 31.665 65,037 -213 0.37% 2,059,366
2008-11-07 2008-11-05 35.133 65,250 -722 0.37% 2,292,399
2008-11-06 2008-11-04 34.680 65,972 -3,018 0.37% 2,287,922
2008-11-05 2008-11-03 31.061 68,990 -1,393 0.39% 2,142,926
2008-11-04 2008-10-31 18.094 70,383 +902 0.40% 1,273,511
2008-10-28 2008-10-24 14.626 69,481 -1,790 0.39% 1,016,229
2008-10-27 2008-10-23 17.340 71,271 +132 0.40% 1,235,846
2008-10-23 2008-10-21 19.150 71,139 +4,497 0.40% 1,362,276
2008-10-22 2008-10-20 17.340 66,642 +2,851 0.38% 1,155,579
2008-10-21 2008-10-17 21.110 63,791 -172 0.36% 1,346,608
2008-10-20 2008-10-16 29.403 63,963 -6,217 0.36% 1,880,690
2008-10-16 2008-10-14 16.888 70,180 +331 0.40% 1,185,182
2008-10-13 2008-10-09 20.657 69,849 +2,490 0.40% 1,442,894
2008-10-09 2008-10-06 25.332 67,359 +796 0.38% 1,706,313
2008-10-06 2008-10-02 27.443 66,563 +1,990 0.38% 1,826,661
2008-09-30 2008-09-26 31.061 64,573 -199 0.37% 2,005,728
2008-09-29 2008-09-25 31.061 64,772 -13 0.37% 2,011,909
2008-09-25 2008-09-23 32.720 64,785 +318 0.37% 2,119,766
2008-09-05 2008-09-03 46.743 64,467 -1,260 0.37% 3,013,373
2008-09-03 2008-09-01 41.465 65,727 -33 0.37% 2,725,400
2008-08-26 2008-08-21 39.958 65,760 +1,260 0.37% 2,627,613
2008-08-25 2008-08-20 41.465 64,500 +663 0.37% 2,674,522
2008-08-21 2008-08-19 42.973 63,837 +1,061 0.36% 2,743,286
2008-08-18 2008-08-14 53.528 62,776 -33 0.36% 3,360,282
2008-08-13 2008-08-11 52.774 62,809 -10 0.36% 3,314,696
2008-08-08 2008-08-05 51.266 62,819 -424 0.36% 3,220,503
2008-08-07 2008-08-04 49.005 63,243 -14 0.36% 3,099,200
2008-08-04 2008-07-31 41.465 63,257 -298 0.36% 2,622,980
2008-08-01 2008-07-30 43.727 63,555 +438 0.36% 2,779,083
2008-07-30 2008-07-28 50.512 63,117 +172 0.36% 3,188,195
2008-07-29 2008-07-25 52.774 62,945 -20 0.36% 3,321,873
2008-07-24 2008-07-22 54.282 62,965 -132 0.36% 3,417,869
2008-07-22 2008-07-18 53.528 63,097 -67 0.36% 3,377,465
2008-07-18 2008-07-16 56.544 63,164 +67 0.36% 3,571,533
2008-07-17 2008-07-15 59.559 63,097 -67 0.36% 3,758,024
2008-07-16 2008-07-14 61.821 63,164 -99 0.36% 3,904,876
2008-07-10 2008-07-08 60.313 63,263 +199 0.36% 3,815,606
2008-07-07 2008-07-03 61.821 63,064 -305 0.36% 3,898,694
2008-07-04 2008-07-02 73.130 63,369 -438 0.36% 4,634,174
2008-07-03 2008-06-30 78.407 63,807 -27 0.36% 5,002,941
2008-07-02 2008-06-27 81.423 63,834 -39 0.36% 5,197,561
2008-06-30 2008-06-26 82.931 63,873 -233 0.36% 5,297,046
2008-06-26 2008-06-24 88.962 64,106 -331 0.36% 5,703,014
2008-06-25 2008-06-23 90.470 64,437 -100 0.37% 5,829,621
2008-06-24 2008-06-20 94.994 64,537 -663 0.37% 6,130,601
2008-06-20 2008-06-18 98.009 65,200 +663 0.37% 6,390,204
2008-06-17 2008-06-13 96.501 64,537 +299 0.37% 6,227,912
2008-06-11 2008-06-06 104.041 64,238 -398 0.36% 6,683,360
2008-06-10 2008-06-05 101.025 64,636 +66 0.37% 6,529,847
2008-06-05 2008-06-03 105.548 64,570 -132 0.37% 6,815,262
2008-06-04 2008-06-02 110.072 64,702 -14 0.37% 7,121,874
2008-06-02 2008-05-29 108.564 64,716 -6 0.37% 7,025,834
2008-05-27 2008-05-23 110.072 64,722 +464 0.37% 7,124,076
2008-05-26 2008-05-22 108.564 64,258 +199 0.36% 6,976,112
2008-05-23 2008-05-21 113.088 64,059 +199 0.36% 7,244,279
2008-05-22 2008-05-20 113.088 63,860 +199 0.36% 7,221,775
2008-05-21 2008-05-19 117.611 63,661 +408 0.36% 7,487,241
2008-05-20 2008-05-16 126.658 63,253 +663 0.36% 8,011,506
2008-05-16 2008-05-14 131.182 62,590 -929 0.35% 8,210,658
2008-05-15 2008-05-13 132.689 63,519 -610 0.36% 8,428,302
2008-05-14 2008-05-09 128.166 64,129 +106 0.36% 8,219,154
2008-05-13 2008-05-08 132.689 64,023 -1,737 0.36% 8,495,177
2008-05-09 2008-05-07 120.627 65,760 -20 0.37% 7,932,417
2008-05-08 2008-05-06 123.642 65,780 -106 0.37% 8,133,200
2008-05-07 2008-05-05 116.103 65,886 +530 0.37% 7,649,580
2008-05-06 2008-05-02 113.088 65,356 -66 0.37% 7,390,954
2008-05-05 2008-04-30 117.611 65,422 -915 0.37% 7,694,354
2008-05-02 2008-04-29 110.072 66,337 +265 0.38% 7,301,842
2008-04-30 2008-04-28 113.088 66,072 -922 0.37% 7,471,924
2008-04-28 2008-04-24 117.611 66,994 +464 0.38% 7,879,239
2008-04-25 2008-04-23 119.119 66,530 -165 0.38% 7,924,983
2008-04-23 2008-04-21 98.009 66,695 -646,253 0.38% 6,536,728
2008-04-09 2008-04-07 119.119 712,948 +641,653 4.04% 84,925,614
2008-04-08 2008-04-03 108.564 71,295 -20 0.40% 7,740,078
2008-04-07 2008-04-02 110.072 71,315 -99 0.40% 7,849,780
2008-04-03 2008-04-01 107.056 71,414 +83 0.40% 7,645,316
2008-04-02 2008-03-31 107.056 71,331 -80 0.40% 7,636,431
2008-04-01 2008-03-28 111.580 71,411 -26 0.40% 7,968,023
2008-03-31 2008-03-27 107.056 71,437 -249 0.41% 7,647,779
2008-03-28 2008-03-26 105.548 71,686 -86 0.41% 7,566,345
2008-03-27 2008-03-25 105.548 71,772 -14 0.41% 7,575,422
2008-03-26 2008-03-20 105.548 71,786 +40 0.41% 7,576,900
2008-03-25 2008-03-19 108.564 71,746 -195 0.41% 7,789,040
2008-03-20 2008-03-18 102.533 71,941 -40 0.41% 7,376,310
2008-03-19 2008-03-17 104.041 71,981 +1,174 0.41% 7,488,946
2008-03-18 2008-03-14 111.580 70,807 +557 0.40% 7,900,629
2008-03-17 2008-03-13 114.595 70,250 -143 0.40% 8,050,330
2008-03-14 2008-03-12 123.642 70,393 -2,072 0.40% 8,703,563
2008-03-13 2008-03-11 111.580 72,465 -392 0.41% 8,085,628
2008-03-12 2008-03-10 114.595 72,857 +604 0.41% 8,349,080
2008-03-11 2008-03-07 116.103 72,253 -1,174 0.41% 8,388,810
2008-03-07 2008-03-05 123.642 73,427 -232 0.42% 9,078,694
2008-03-06 2008-03-04 128.166 73,659 +729 0.42% 9,440,576
2008-03-05 2008-03-03 131.182 72,930 -119 0.41% 9,567,076
2008-03-04 2008-02-29 132.689 73,049 +338 0.41% 9,692,832
2008-03-03 2008-02-28 137.213 72,711 -623 0.41% 9,976,892
2008-02-29 2008-02-27 137.213 73,334 +862 0.42% 10,062,375
2008-02-28 2008-02-26 123.642 72,472 -1,257 0.41% 8,960,616
2008-02-27 2008-02-25 128.166 73,729 +153 0.42% 9,449,548
2008-02-26 2008-02-22 137.213 73,576 -106 0.42% 10,095,581
2008-02-25 2008-02-21 138.721 73,682 -285 0.42% 10,221,226
2008-02-13 2008-02-11 156.815 73,967 -1,009 0.42% 11,599,121
2008-02-12 2008-02-06 156.815 74,976 +637 0.43% 11,757,348
2008-02-11 2008-02-04 153.799 74,339 -1,472 0.42% 11,433,275
2008-02-05 2008-02-01 140.229 75,811 -252 0.43% 10,630,873
2008-02-04 2008-01-31 135.705 76,063 -365 0.43% 10,322,139
2008-02-01 2008-01-30 129.674 76,428 -670 0.43% 9,910,708
2008-01-31 2008-01-29 119.119 77,098 +232 0.44% 9,183,832
2008-01-30 2008-01-28 105.548 76,866 +40 0.44% 8,113,086
2008-01-29 2008-01-25 108.564 76,826 +942 0.44% 8,340,546
2008-01-28 2008-01-24 105.548 75,884 +199 0.43% 8,009,437
2008-01-25 2008-01-23 110.072 75,685 +862 0.43% 8,330,795
2008-01-24 2008-01-22 104.041 74,823 +640 0.42% 7,784,630
2008-01-23 2008-01-21 126.658 74,183 +438 0.42% 9,395,879
2008-01-22 2008-01-18 131.182 73,745 +384 0.42% 9,673,989
2008-01-21 2008-01-17 132.689 73,361 +133 0.42% 9,734,231
2008-01-18 2008-01-16 137.213 73,228 +444 0.42% 10,047,831
2008-01-17 2008-01-15 150.783 72,784 +206 0.41% 10,974,625
2008-01-16 2008-01-14 149.276 72,578 +872 0.41% 10,834,127
2008-01-15 2008-01-11 165.862 71,706 -743 0.41% 11,893,288
2008-01-14 2008-01-10 171.893 72,449 +226 0.41% 12,453,488
2008-01-11 2008-01-09 158.323 72,223 +116 0.41% 11,434,537
2008-01-10 2008-01-08 156.815 72,107 +265 0.41% 11,307,446
2008-01-09 2008-01-07 159.830 71,842 +192 0.41% 11,482,542
2008-01-08 2008-01-04 164.354 71,650 +133 0.41% 11,775,963
2008-01-07 2008-01-03 167.370 71,517 -424 0.41% 11,969,776
2008-01-04 2008-01-02 174.909 71,941 -670 0.41% 12,583,116
2008-01-03 2007-12-31 158.323 72,611 -222 0.41% 11,495,966
2008-01-02 2007-12-27 165.862 72,833 +374 0.41% 12,080,214
2007-12-28 2007-12-24 174.909 72,459 -497 0.98% 12,673,719
2007-12-27 2007-12-20 167.370 72,956 +2,666 0.98% 12,210,621
2007-12-21 2007-12-19 182.448 70,290 -458 0.95% 12,824,270
2007-12-20 2007-12-18 134.197 70,748 +133 0.95% 9,494,190
2007-12-19 2007-12-17 135.705 70,615 +1,393 0.95% 9,582,818
2007-12-18 2007-12-14 137.213 69,222 +1,711 0.93% 9,498,156
2007-12-17 2007-12-13 158.323 67,511 +1,691 0.91% 10,688,520
2007-12-14 2007-12-12 206.573 65,820 +451 0.89% 13,596,659
2007-12-13 2007-12-11 212.605 65,369 +829 0.88% 13,897,757
2007-12-06 2007-12-04 209.589 64,540 +133 0.87% 13,526,876
2007-12-05 2007-12-03 211.097 64,407 +199 0.87% 13,596,116
2007-12-04 2007-11-30 214.113 64,208 +43 0.86% 13,747,738
2007-12-03 2007-11-29 226.175 64,165 -790 0.86% 14,512,533
2007-11-30 2007-11-28 215.620 64,955 -225 0.87% 14,005,621
2007-11-29 2007-11-27 211.097 65,180 +33 0.88% 13,759,294
2007-11-28 2007-11-26 211.097 65,147 +431 0.88% 13,752,328
2007-11-26 2007-11-22 202.050 64,716 -73 0.87% 13,075,859
2007-11-23 2007-11-21 221.652 64,789 -20 0.87% 14,360,593
2007-11-22 2007-11-20 224.667 64,809 -86 0.87% 14,560,468
2007-11-21 2007-11-19 230.699 64,895 -33 0.87% 14,971,193
2007-11-20 2007-11-16 239.746 64,928 -1,094 0.87% 15,566,211
2007-11-19 2007-11-15 241.254 66,022 +16 0.89% 15,928,043
2007-11-16 2007-11-14 214.113 66,006 -166 0.89% 14,132,712
2007-11-15 2007-11-13 211.097 66,172 +107 0.89% 13,968,702
2007-11-14 2007-11-12 199.034 66,065 -73 0.89% 13,149,194
2007-11-13 2007-11-09 205.066 66,138 +616 0.89% 13,562,624
2007-11-12 2007-11-08 211.097 65,522 -139 0.88% 13,831,489
2007-11-09 2007-11-07 217.128 65,661 -33 0.88% 14,256,855
2007-11-08 2007-11-06 215.620 65,694 +186 0.88% 14,164,965
2007-11-07 2007-11-05 218.636 65,508 +46 0.88% 14,322,410
2007-11-06 2007-11-02 224.667 65,462 +1,128 0.88% 14,707,176
2007-11-05 2007-11-01 227.683 64,334 -146 0.87% 14,647,761
2007-11-01 2007-10-30 236.730 64,480 +212 0.87% 15,264,354
2007-10-31 2007-10-29 239.746 64,268 -66 0.86% 15,407,978
2007-10-30 2007-10-26 239.746 64,334 +500 0.87% 15,423,802
2007-10-29 2007-10-25 245.777 63,834 +365 0.86% 15,688,933
2007-10-25 2007-10-23 239.746 63,469 +673 0.85% 15,216,422
2007-10-24 2007-10-22 239.746 62,796 +199 0.85% 15,055,073
2007-10-22 2007-10-17 266.887 62,597 -401 0.84% 16,706,310
2007-10-18 2007-10-16 259.348 62,998 -1,015 0.85% 16,338,379
2007-10-17 2007-10-15 245.777 64,013 +236 0.86% 15,732,927
2007-10-16 2007-10-12 242.761 63,777 +524 0.86% 15,482,594
2007-10-15 2007-10-11 250.301 63,253 +79 0.85% 15,832,262
2007-10-12 2007-10-10 257.840 63,174 -278 0.85% 16,288,768
2007-10-11 2007-10-09 257.840 63,452 +981 0.85% 16,360,447
2007-10-10 2007-10-08 268.395 62,471 -620 0.84% 16,766,878
2007-10-09 2007-10-05 274.426 63,091 -318 0.85% 17,313,806
2007-10-08 2007-10-04 265.379 63,409 -1,754 0.85% 16,827,412
2007-10-05 2007-10-03 260.855 65,163 -989 0.88% 16,998,121
2007-10-04 2007-10-02 226.175 66,152 -315 0.89% 14,961,943
2007-10-03 2007-09-28 233.714 66,467 +1,234 0.89% 15,534,294
2007-10-02 2007-09-27 238.238 65,233 -192 0.88% 15,540,972
2007-09-28 2007-09-25 239.746 65,425 +66 0.88% 15,685,364
2007-09-27 2007-09-24 226.175 65,359 +564 0.88% 14,782,586
2007-09-25 2007-09-21 254.824 64,795 -385 0.87% 16,511,326
2007-09-24 2007-09-20 260.855 65,180 -33 0.88% 17,002,556
2007-09-21 2007-09-19 263.871 65,213 +119 0.88% 17,207,825
2007-09-20 2007-09-18 271.410 65,094 -79 0.88% 17,667,179
2007-09-19 2007-09-17 275.934 65,173 +447 0.88% 17,983,431
2007-09-18 2007-09-14 281.965 64,726 +617 0.87% 18,250,473
2007-09-14 2007-09-12 272.918 64,109 -829 0.86% 17,496,506
2007-09-13 2007-09-11 304.583 64,938 -235 0.87% 19,778,986
2007-07-16 2007-07-12 319.661 65,173 +159 0.88% 20,833,264
2007-07-13 2007-07-11 319.661 65,014 +444 0.87% 20,782,438
2007-07-12 2007-07-10 330.216 64,570 +836 0.87% 21,322,035
2007-07-11 2007-07-09 333.231 63,734 +73 0.86% 21,238,175
2007-07-10 2007-07-06 330.216 63,661 -664 0.86% 21,021,869
2007-07-09 2007-07-05 322.677 64,325 -29 0.87% 20,756,175
2007-07-06 2007-07-04 327.200 64,354 -173 0.87% 21,056,638
2007-07-05 2007-07-03 318.153 64,527 -384 0.87% 20,529,467
2007-07-04 2007-06-29 303.075 64,911 +1,230 0.87% 19,672,887
2007-07-03 2007-06-28 328.708 63,681 +1,061 0.86% 20,932,453
2007-06-29 2007-06-27 333.231 62,620 +726 0.84% 20,866,955
2007-06-28 2007-06-26 345.294 61,894 -501 0.83% 21,371,637
2007-06-27 2007-06-25 345.294 62,395 -530 0.84% 21,544,629
2007-06-26 2007-06-22 354.341 62,925 0.85% 22,296,918

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top