History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: CITIC SECURITIES BROKERAGE (HK) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.720 345,024 +0 0.27% 248,417
2025-10-13 2025-10-09 0.720 345,024 +0 0.27% 248,417
2025-10-10 2025-10-08 0.720 345,024 +0 0.27% 248,417
2025-10-09 2025-10-06 0.720 345,024 +0 0.27% 248,417
2025-10-08 2025-10-03 0.720 345,024 +0 0.27% 248,417
2025-10-06 2025-10-02 0.720 345,024 +0 0.27% 248,417
2025-10-03 2025-09-30 0.720 345,024 +0 0.27% 248,417
2025-10-02 2025-09-29 0.720 345,024 +0 0.27% 248,417
2025-09-30 2025-09-26 0.720 345,024 +0 0.27% 248,417
2025-09-29 2025-09-25 0.720 345,024 +0 0.27% 248,417
2025-09-26 2025-09-24 0.720 345,024 +0 0.27% 248,417
2025-09-25 2025-09-23 0.720 345,024 +0 0.27% 248,417
2025-09-24 2025-09-22 0.720 345,024 +0 0.27% 248,417
2025-09-23 2025-09-19 0.720 345,024 +0 0.27% 248,417
2025-09-22 2025-09-18 0.720 345,024 +0 0.27% 248,417
2025-09-19 2025-09-17 0.720 345,024 +0 0.27% 248,417
2025-09-18 2025-09-16 0.720 345,024 +0 0.27% 248,417
2025-09-17 2025-09-15 0.720 345,024 +0 0.27% 248,417
2025-09-16 2025-09-12 0.720 345,024 +0 0.27% 248,417
2025-09-15 2025-09-11 0.720 345,024 +0 0.27% 248,417
2025-09-12 2025-09-10 0.720 345,024 +0 0.27% 248,417
2025-09-11 2025-09-09 0.720 345,024 +0 0.27% 248,417
2025-09-10 2025-09-08 0.720 345,024 +0 0.27% 248,417
2025-09-09 2025-09-05 0.720 345,024 +0 0.27% 248,417
2025-09-08 2025-09-04 0.720 345,024 +0 0.27% 248,417
2025-09-05 2025-09-03 0.720 345,024 +0 0.27% 248,417
2025-09-04 2025-09-02 0.720 345,024 +0 0.27% 248,417
2025-09-03 2025-09-01 0.720 345,024 +0 0.27% 248,417
2025-09-02 2025-08-29 0.720 345,024 +0 0.27% 248,417
2025-09-01 2025-08-28 0.720 345,024 +0 0.27% 248,417
2025-08-29 2025-08-27 0.720 345,024 +0 0.27% 248,417
2025-08-28 2025-08-26 0.720 345,024 +0 0.27% 248,417
2025-08-27 2025-08-25 0.720 345,024 +0 0.27% 248,417
2025-08-26 2025-08-22 0.720 345,024 +0 0.27% 248,417
2025-08-25 2025-08-21 0.720 345,024 +0 0.27% 248,417
2025-08-22 2025-08-20 0.720 345,024 +0 0.27% 248,417
2025-08-21 2025-08-19 0.720 345,024 +0 0.27% 248,417
2025-08-20 2025-08-18 0.720 345,024 +0 0.27% 248,417
2025-08-19 2025-08-15 0.720 345,024 +0 0.27% 248,417
2025-08-18 2025-08-14 0.720 345,024 +0 0.27% 248,417
2025-08-15 2025-08-13 0.720 345,024 +0 0.27% 248,417
2025-08-14 2025-08-12 0.720 345,024 +0 0.27% 248,417
2025-08-13 2025-08-11 0.720 345,024 +0 0.27% 248,417
2025-08-12 2025-08-08 0.720 345,024 +0 0.27% 248,417
2025-08-11 2025-08-07 0.720 345,024 +0 0.27% 248,417
2025-08-08 2025-08-06 0.720 345,024 +0 0.27% 248,417
2025-08-07 2025-08-05 0.720 345,024 +0 0.27% 248,417
2025-08-06 2025-08-04 0.720 345,024 +0 0.27% 248,417
2025-08-05 2025-08-01 0.720 345,024 +0 0.27% 248,417
2025-08-04 2025-07-31 0.720 345,024 +0 0.27% 248,417
2025-08-01 2025-07-30 0.720 345,024 +0 0.27% 248,417
2025-07-31 2025-07-29 0.720 345,024 +0 0.27% 248,417
2025-07-30 2025-07-28 0.720 345,024 +0 0.27% 248,417
2025-07-29 2025-07-25 0.720 345,024 +0 0.27% 248,417
2025-07-28 2025-07-24 0.720 345,024 +0 0.27% 248,417
2025-07-25 2025-07-23 0.720 345,024 +0 0.27% 248,417
2025-07-24 2025-07-22 0.720 345,024 +0 0.27% 248,417
2025-07-23 2025-07-21 0.720 345,024 +0 0.27% 248,417
2025-07-22 2025-07-18 0.720 345,024 +0 0.27% 248,417
2025-07-21 2025-07-17 0.720 345,024 +0 0.27% 248,417
2025-07-18 2025-07-16 0.720 345,024 +0 0.27% 248,417
2025-07-17 2025-07-15 0.720 345,024 +0 0.27% 248,417
2025-07-16 2025-07-14 0.720 345,024 +0 0.27% 248,417
2025-07-15 2025-07-11 0.720 345,024 +0 0.27% 248,417
2025-07-14 2025-07-10 0.720 345,024 +0 0.27% 248,417
2025-07-11 2025-07-09 0.720 345,024 +0 0.27% 248,417
2025-07-10 2025-07-08 0.720 345,024 +0 0.27% 248,417
2025-07-09 2025-07-07 0.720 345,024 +0 0.27% 248,417
2025-07-08 2025-07-04 0.720 345,024 +0 0.27% 248,417
2025-07-07 2025-07-03 0.720 345,024 +0 0.27% 248,417
2025-07-04 2025-07-02 0.720 345,024 +0 0.27% 248,417
2025-07-03 2025-06-30 0.720 345,024 +0 0.27% 248,417
2025-07-02 2025-06-27 0.720 345,024 +0 0.27% 248,417
2025-06-30 2025-06-26 0.720 345,024 +0 0.27% 248,417
2025-06-27 2025-06-25 0.720 345,024 +0 0.27% 248,417
2025-06-26 2025-06-24 0.660 345,024 +0 0.27% 227,716
2025-06-25 2025-06-23 0.660 345,024 +0 0.27% 227,716
2025-06-24 2025-06-20 0.660 345,024 +0 0.27% 227,716
2025-06-23 2025-06-19 0.660 345,024 +0 0.27% 227,716
2025-06-20 2025-06-18 0.660 345,024 +0 0.27% 227,716
2025-06-19 2025-06-17 0.670 345,024 +0 0.27% 231,166
2025-06-18 2025-06-16 0.670 345,024 +0 0.27% 231,166
2025-06-17 2025-06-13 0.660 345,024 +0 0.27% 227,716
2025-06-16 2025-06-12 0.660 345,024 +0 0.27% 227,716
2025-06-13 2025-06-11 0.650 345,024 +0 0.27% 224,266
2025-06-12 2025-06-10 0.680 345,024 +0 0.27% 234,616
2025-06-11 2025-06-09 0.670 345,024 +0 0.27% 231,166
2025-06-10 2025-06-06 0.670 345,024 +0 0.27% 231,166
2025-06-09 2025-06-05 0.680 345,024 +0 0.27% 234,616
2025-06-06 2025-06-04 0.710 345,024 +40,000 0.27% 244,967
2025-06-03 2025-05-30 0.780 305,024 +40,000 0.24% 237,919
2025-06-02 2025-05-29 0.830 265,024 +40,000 0.21% 219,970
2025-05-30 2025-05-28 0.710 225,024 -900 0.18% 159,767
2025-05-14 2025-05-12 0.495 225,924 -10 0.18% 111,832
2025-02-10 2025-02-06 0.425 225,934 -10 0.18% 96,022
2025-01-24 2025-01-22 0.440 225,944 -25 0.18% 99,415
2024-11-15 2024-11-13 0.530 225,969 -150,000 0.18% 119,764
2024-09-26 2024-09-24 0.245 375,969 -500 0.29% 92,112
2023-03-09 2023-03-07 0.255 376,469 +20,000 0.29% 96,000
2022-12-14 2022-12-12 0.255 356,469 -20 0.28% 90,900
2022-12-01 2022-11-29 0.255 356,489 -3 0.28% 90,905
2022-04-12 2022-04-08 0.335 356,492 -20 0.28% 119,425
2021-12-29 2021-12-24 0.410 356,512 -500 0.28% 146,170
2021-12-08 2021-12-06 0.415 357,012 -60 0.28% 148,160
2021-10-11 2021-10-07 0.420 357,072 +6,397 0.28% 149,970
2021-05-12 2021-05-10 0.430 350,675 -100 0.27% 150,790
2021-04-27 2021-04-23 0.470 350,775 +60,000 0.27% 164,864
2021-04-20 2021-04-16 0.500 290,775 +90,000 0.23% 145,388
2021-03-04 2021-03-02 0.510 200,775 -1 0.16% 102,395
2021-02-03 2021-02-01 0.410 200,776 -5,000 0.16% 82,318
2020-04-23 2020-04-21 0.570 205,776 +25 0.16% 117,292
2020-04-17 2020-04-15 0.530 205,751 +100 0.16% 109,048
2019-12-05 2019-12-03 0.860 205,651 +50 0.16% 176,860
2019-11-27 2019-11-25 0.930 205,601 +10 0.16% 191,209
2019-11-25 2019-11-21 0.910 205,591 +10,000 0.16% 187,088
2019-10-23 2019-10-21 0.960 195,591 +15 0.15% 187,767
2019-10-04 2019-10-02 0.840 195,576 -70 0.15% 164,284
2019-09-03 2019-08-30 0.770 195,646 +100 0.15% 150,647
2019-07-16 2019-07-12 0.950 195,546 -2,000 0.16% 185,769
2019-05-27 2019-05-23 0.580 197,546 -8,000 0.16% 114,577
2019-05-22 2019-05-20 0.620 205,546 -20,000 0.17% 127,439
2019-05-21 2019-05-17 0.570 225,546 +20,000 0.18% 128,561
2019-03-06 2019-03-04 1.000 205,546 -2,200 0.17% 205,546
2019-03-01 2019-02-27 1.040 207,746 -10,000 0.17% 216,056
2019-02-27 2019-02-25 1.090 217,746 -20,000 0.18% 237,343
2019-02-26 2019-02-22 1.160 237,746 +10,200 0.20% 275,785
2019-02-25 2019-02-21 1.050 227,546 +10,000 0.19% 238,923
2019-02-22 2019-02-20 0.970 217,546 +2,000 0.18% 211,020
2019-02-21 2019-02-19 0.980 215,546 +20,000 0.18% 211,235
2018-08-28 2018-08-24 2.900 195,546 +50 0.23% 567,083
2018-08-23 2018-08-21 2.380 195,496 +100 0.23% 465,280
2018-08-20 2018-08-16 2.240 195,396 -4,000 0.23% 437,687
2018-08-13 2018-08-09 2.410 199,396 +4,000 0.23% 480,544
2018-08-06 2018-08-02 2.350 195,396 -125 0.24% 459,181
2018-05-14 2018-05-10 2.600 195,521 +1,200 0.24% 508,355
2018-03-23 2018-03-21 2.950 194,321 -573,000 0.24% 573,247
2018-03-06 2018-03-02 3.150 767,321 -5,000 0.94% 2,417,061
2018-02-26 2018-02-22 3.300 772,321 +5,000 0.95% 2,548,659
2018-01-24 2018-01-22 4.100 767,321 +10,000 0.94% 3,146,016
2018-01-23 2018-01-19 3.950 757,321 -500 0.93% 2,991,418
2018-01-17 2018-01-15 3.450 757,821 -15,000 0.93% 2,614,482
2018-01-15 2018-01-11 2.900 772,821 +15,000 0.95% 2,241,181
2018-01-12 2018-01-10 3.150 757,821 +30,000 0.93% 2,387,136
2018-01-04 2018-01-02 2.440 727,821 +21,000 0.89% 1,775,883
2018-01-03 2017-12-29 2.500 706,821 +13,200 0.87% 1,767,052
2018-01-02 2017-12-28 2.470 693,621 +12,200 0.85% 1,713,244
2017-12-29 2017-12-27 2.460 681,421 +5,800 0.84% 1,676,296
2017-12-21 2017-12-19 2.550 675,621 +11,000 0.83% 1,722,834
2017-12-20 2017-12-18 2.550 664,621 +10,000 0.81% 1,694,784
2017-12-08 2017-12-06 2.600 654,621 +33,000 0.80% 1,702,015
2017-12-06 2017-12-04 2.750 621,621 +26,800 0.76% 1,709,458
2017-12-05 2017-12-01 2.800 594,821 +67,800 0.73% 1,665,499
2017-11-30 2017-11-28 2.800 527,021 -15 0.65% 1,475,659
2017-11-28 2017-11-24 2.750 527,036 +34,200 0.65% 1,449,349
2017-11-22 2017-11-20 3.050 492,836 +26,200 0.60% 1,503,150
2017-11-20 2017-11-16 3.200 466,636 +1,200 0.57% 1,493,235
2017-11-06 2017-11-02 3.250 465,436 +84,200 0.57% 1,512,667
2017-11-03 2017-11-01 3.300 381,236 +66,000 0.47% 1,258,079
2017-10-25 2017-10-23 3.400 315,236 -6,000 0.39% 1,071,802
2017-10-23 2017-10-19 3.250 321,236 +24,800 0.39% 1,044,017
2017-10-20 2017-10-18 3.300 296,436 +50,000 0.36% 978,239
2017-10-19 2017-10-17 3.450 246,436 +75,600 0.30% 850,204
2017-10-06 2017-10-03 3.800 170,836 +10,000 0.27% 649,177
2017-09-29 2017-09-27 3.850 160,836 -200 0.25% 619,219
2017-09-25 2017-09-21 3.400 161,036 +3,000 0.25% 547,522
2017-09-20 2017-09-18 3.500 158,036 -3,000 0.25% 553,126
2017-09-15 2017-09-13 3.450 161,036 +6,000 0.26% 555,574
2017-09-01 2017-08-30 4.250 155,036 +200 0.25% 658,903
2017-07-26 2017-07-24 4.650 154,836 -525 0.25% 719,987
2017-03-30 2017-03-28 5.200 155,361 -63,388 0.26% 807,877
2017-02-13 2017-02-09 6.000 218,749 -142,726 0.42% 1,312,494
2017-01-17 2017-01-13 5.800 361,475 -2,000 0.69% 2,096,555
2016-11-30 2016-11-28 6.300 363,475 -31,600 0.69% 2,289,892
2016-11-24 2016-11-22 6.500 395,075 +2,000 0.75% 2,567,988
2016-11-23 2016-11-21 6.400 393,075 +2,000 0.75% 2,515,680
2016-10-18 2016-10-14 6.700 391,075 +10,000 0.76% 2,620,202
2016-10-13 2016-10-11 7.000 381,075 -2,000 0.74% 2,667,525
2016-10-12 2016-10-07 7.200 383,075 -100 0.75% 2,758,140
2016-10-11 2016-10-06 7.400 383,175 -2,000 0.75% 2,835,495
2016-10-05 2016-10-03 6.700 385,175 -6,000 0.75% 2,580,672
2016-09-13 2016-09-09 5.600 391,175 +4,000 0.76% 2,190,580
2016-08-24 2016-08-22 4.650 387,175 -1,800 0.75% 1,800,364
2016-08-23 2016-08-19 4.650 388,975 -4,200 0.76% 1,808,734
2016-08-03 2016-07-29 4.550 393,175 -19,000 0.77% 1,788,946
2016-07-28 2016-07-26 4.550 412,175 -3,000 0.80% 1,875,396
2016-07-26 2016-07-22 4.450 415,175 -600 0.81% 1,847,529
2016-07-22 2016-07-20 4.850 415,775 +19,000 0.85% 2,016,509
2016-07-18 2016-07-14 4.500 396,775 -12,000 0.81% 1,785,488
2016-07-07 2016-07-05 4.100 408,775 +4,000 0.83% 1,675,977
2016-06-15 2016-06-13 3.950 404,775 -10,000 0.82% 1,598,861
2016-06-14 2016-06-10 4.050 414,775 -100 0.84% 1,679,839
2016-06-10 2016-06-07 4.000 414,875 -8,000 0.84% 1,659,500
2016-06-07 2016-06-03 4.100 422,875 +5,000 0.86% 1,733,787
2016-05-27 2016-05-25 4.200 417,875 -30,000 0.85% 1,755,075
2016-05-23 2016-05-19 4.200 447,875 -3,000 0.91% 1,881,075
2016-05-20 2016-05-18 4.100 450,875 +28,200 0.92% 1,848,587
2016-05-16 2016-05-12 4.050 422,675 +114,465 0.86% 1,711,834
2016-05-12 2016-05-10 3.850 308,210 -1,000 0.94% 1,186,608
2016-05-11 2016-05-09 3.950 309,210 +8,000 0.94% 1,221,380
2016-05-09 2016-05-05 3.650 301,210 +5,000 0.92% 1,099,416
2016-05-03 2016-04-28 4.050 296,210 -5,150 0.90% 1,199,651
2016-04-28 2016-04-26 4.050 301,360 -550 0.92% 1,220,508
2016-04-26 2016-04-22 4.500 301,910 -7,800 0.92% 1,358,595
2016-04-15 2016-04-13 4.600 309,710 +1,200 0.94% 1,424,666
2016-04-12 2016-04-08 3.950 308,510 +5,000 0.94% 1,218,614
2016-04-08 2016-04-06 3.665 303,510 -72,516 0.93% 1,112,448
2016-04-06 2016-04-01 3.826 376,026 +8,441 0.92% 1,438,822
2016-03-31 2016-03-29 4.592 367,585 -19,055 0.90% 1,687,828
2016-03-24 2016-03-22 5.236 386,640 +6,207 0.95% 2,024,490
2016-03-22 2016-03-18 5.397 380,433 -7,448 0.93% 2,053,281
2016-03-11 2016-03-09 4.994 387,881 +9,372 0.95% 1,937,250
2016-02-16 2016-02-12 5.558 378,509 +13,655 0.93% 2,103,879
2016-01-19 2016-01-15 5.639 364,854 -6,207 0.90% 2,057,371
2016-01-12 2016-01-08 5.317 371,061 +12,414 0.91% 1,972,808
2016-01-07 2016-01-05 5.881 358,647 -9,931 0.88% 2,109,044
2016-01-06 2016-01-04 5.800 368,578 +2,483 0.91% 2,137,752
2015-12-29 2015-12-24 5.881 366,095 +3,724 0.97% 2,152,842
2015-12-21 2015-12-17 5.961 362,371 +4,469 0.96% 2,160,134
2015-12-17 2015-12-15 6.364 357,902 -44 0.95% 2,277,649
2015-12-11 2015-12-09 6.283 357,946 +2,483 0.95% 2,249,094
2015-12-10 2015-12-08 6.444 355,463 -2,483 0.94% 2,290,762
2015-12-08 2015-12-04 6.847 357,946 +2,483 0.95% 2,450,936
2015-12-07 2015-12-03 6.847 355,463 -18 0.94% 2,433,934
2015-12-04 2015-12-02 7.169 355,481 -2,483 0.94% 2,548,601
2015-12-03 2015-12-01 7.492 357,964 +6,207 0.95% 2,681,747
2015-12-02 2015-11-30 6.928 351,757 +1,738 0.93% 2,436,894
2015-11-27 2015-11-25 7.331 350,019 +1,241 0.93% 2,565,834
2015-11-26 2015-11-24 7.492 348,778 -496 0.92% 2,612,929
2015-11-24 2015-11-20 7.814 349,274 +1,241 0.93% 2,729,188
2015-11-20 2015-11-18 8.217 348,033 -1,241 0.92% 2,859,671
2015-11-19 2015-11-17 7.975 349,274 -8,690 0.93% 2,785,460
2015-11-17 2015-11-13 6.928 357,964 +4,965 0.95% 2,479,895
2015-11-16 2015-11-12 7.089 352,999 +2,483 0.94% 2,502,371
2015-11-03 2015-10-30 8.297 350,516 +6,524 0.93% 2,908,309
2015-10-27 2015-10-23 8.217 343,992 +6,206 0.91% 2,826,468
2015-10-08 2015-10-06 8.458 337,786 +1,242 0.90% 2,857,107
2015-10-02 2015-09-29 8.458 336,544 +2,483 0.89% 2,846,601
2015-09-24 2015-09-22 9.264 334,061 -1,242 0.89% 3,094,704
2015-09-18 2015-09-16 8.861 335,303 -1,241 0.89% 2,971,157
2015-09-16 2015-09-14 8.781 336,544 -3,724 0.97% 2,955,043
2015-09-14 2015-09-10 7.169 340,268 -1,242 0.98% 2,439,533
2015-09-11 2015-09-09 6.847 341,510 -12,413 0.99% 2,338,395
2015-09-07 2015-09-02 6.444 353,923 +12,413 1.02% 2,280,837
2015-09-02 2015-08-31 6.444 341,510 -6 0.99% 2,200,842
2015-09-01 2015-08-28 6.525 341,516 +1,242 0.99% 2,228,392
2015-08-26 2015-08-24 7.250 340,274 -1,304 0.98% 2,466,986
2015-08-21 2015-08-19 7.331 341,578 -3,724 0.99% 2,503,957
2015-08-19 2015-08-17 7.733 345,302 -1,241 1.00% 2,670,335
2015-08-18 2015-08-14 7.572 346,543 -249 1.00% 2,624,101
2015-08-17 2015-08-13 7.492 346,792 +1,242 1.00% 2,598,050
2015-08-11 2015-08-07 8.458 345,550 -2,483 1.00% 2,922,777
2015-07-30 2015-07-28 8.619 348,033 +745 1.01% 2,999,851
2015-07-29 2015-07-27 8.781 347,288 -2,499 1.00% 3,049,382
2015-07-27 2015-07-23 9.022 349,787 +5,463 1.01% 3,155,856
2015-07-21 2015-07-17 9.264 344,324 -2,483 1.00% 3,189,779
2015-07-15 2015-07-13 9.103 346,807 -1,242 1.00% 3,156,907
2015-07-14 2015-07-10 7.975 348,049 -6,207 1.01% 2,775,691
2015-07-13 2015-07-09 7.653 354,256 +12,414 1.02% 2,711,042
2015-07-10 2015-07-08 6.847 341,842 +1,242 0.99% 2,340,668
2015-07-06 2015-07-02 10.553 340,600 -3,724 0.98% 3,594,276
2015-07-03 2015-06-30 10.150 344,324 +2,482 1.00% 3,494,889
2015-07-02 2015-06-29 9.828 341,842 +2,483 0.99% 3,359,547
2015-06-30 2015-06-26 11.036 339,359 -14,648 0.98% 3,745,204
2015-06-29 2015-06-25 9.908 354,007 +17,379 1.03% 3,507,619
2015-06-26 2015-06-24 10.553 336,628 +2,483 0.98% 3,552,360
2015-06-25 2015-06-23 10.794 334,145 +5,958 0.97% 3,606,910
2015-06-24 2015-06-22 11.519 328,187 +7,449 0.95% 3,780,532
2015-06-22 2015-06-18 12.406 320,738 -13 0.93% 3,978,933
2015-06-18 2015-06-16 12.406 320,751 +4,966 0.93% 3,979,094
2015-06-17 2015-06-15 11.922 315,785 +4,965 0.92% 3,764,859
2015-06-16 2015-06-12 12.808 310,820 -12,413 0.90% 3,981,086
2015-06-12 2015-06-10 12.647 323,233 +6,629 0.94% 4,088,000
2015-06-11 2015-06-09 13.211 316,604 -1,552 0.92% 4,182,691
2015-06-10 2015-06-08 13.856 318,156 +2,483 0.92% 4,408,228
2015-06-09 2015-06-05 14.581 315,673 +6,982 0.92% 4,602,688
2015-06-08 2015-06-04 13.614 308,691 -1,179 0.90% 4,202,485
2015-06-05 2015-06-03 11.922 309,870 -19,986 0.90% 3,694,339
2015-06-04 2015-06-02 11.681 329,856 -18,124 0.96% 3,852,901
2015-06-03 2015-06-01 9.506 347,980 -2,483 1.01% 3,307,743
2015-06-02 2015-05-29 8.378 350,463 +3,476 1.02% 2,936,101
2015-05-26 2015-05-21 7.492 346,987 -249 1.01% 2,599,511
2015-05-20 2015-05-18 7.572 347,236 -167 1.01% 2,629,348
2015-05-18 2015-05-14 7.653 347,403 -62 1.01% 2,658,598
2015-05-06 2015-05-04 7.572 347,465 +7,200 1.01% 2,631,082
2015-04-30 2015-04-28 7.733 340,265 +2,483 0.99% 2,631,383
2015-04-28 2015-04-24 7.814 337,782 +1,241 0.98% 2,639,391
2015-04-23 2015-04-21 6.928 336,541 +2,483 0.98% 2,331,481
2015-04-21 2015-04-17 7.250 334,058 +1,241 0.97% 2,421,920
2015-04-14 2015-04-10 8.297 332,817 -62 0.97% 2,761,457
2015-04-10 2015-04-08 7.894 332,879 +1,241 0.97% 2,627,895
2015-04-09 2015-04-02 8.136 331,638 -13,903 0.96% 2,698,244
2015-03-30 2015-03-26 6.444 345,541 +62 1.04% 2,226,820
2015-03-26 2015-03-24 6.283 345,479 -62 1.04% 2,170,760
2015-03-20 2015-03-18 6.364 345,541 +6,207 1.04% 2,198,985
2015-03-10 2015-03-06 7.089 339,334 -6,207 1.02% 2,405,501
2015-02-12 2015-02-10 6.525 345,541 +6,207 1.04% 2,254,655
2015-01-21 2015-01-19 7.169 339,334 -993 1.02% 2,432,836
2015-01-20 2015-01-16 7.169 340,327 -62 1.03% 2,439,956
2015-01-13 2015-01-09 7.169 340,389 -12,414 1.03% 2,440,400
2014-12-11 2014-12-09 8.136 352,803 +4,965 1.07% 2,870,444
2014-12-08 2014-12-04 8.861 347,838 +745 1.05% 3,082,231
2014-12-01 2014-11-27 9.103 347,093 -4,965 1.09% 3,159,510
2014-11-28 2014-11-26 8.942 352,058 -2,483 1.10% 3,147,985
2014-11-27 2014-11-25 8.458 354,541 +6,207 1.11% 2,998,826
2014-11-25 2014-11-21 9.264 348,334 -1,242 1.09% 3,226,927
2014-11-24 2014-11-20 8.458 349,576 +1,242 1.10% 2,956,830
2014-11-06 2014-11-04 9.908 348,334 +1,241 1.20% 3,451,409
2014-11-05 2014-11-03 9.908 347,093 +2,483 1.19% 3,439,113
2014-10-27 2014-10-23 10.794 344,610 +2,483 1.18% 3,719,874
2014-10-21 2014-10-17 10.875 342,127 -2,483 1.17% 3,720,631
2014-10-20 2014-10-16 10.956 344,610 +3,724 1.18% 3,775,394
2014-10-17 2014-10-15 10.956 340,886 -2,483 1.17% 3,734,596
2014-10-16 2014-10-14 10.714 343,369 -2,482 1.18% 3,678,817
2014-10-03 2014-09-29 10.956 345,851 +1,241 1.19% 3,788,990
2014-09-17 2014-09-15 11.278 344,610 -34 1.18% 3,886,435
2014-09-10 2014-09-05 11.358 344,644 -3,973 1.18% 3,914,581
2014-09-05 2014-09-03 11.197 348,617 +1,242 1.20% 3,903,542
2014-09-01 2014-08-28 11.278 347,375 -621 1.19% 3,917,618
2014-08-29 2014-08-27 11.278 347,996 -1,241 1.19% 3,924,622
2014-08-28 2014-08-26 11.439 349,237 +2,234 1.23% 3,994,883
2014-08-26 2014-08-22 11.922 347,003 +1,242 1.22% 4,137,047
2014-08-11 2014-08-07 11.519 345,761 -311 1.22% 3,982,975
2014-08-08 2014-08-06 11.600 346,072 +186 1.22% 4,014,435
2014-08-04 2014-07-31 11.761 345,886 +205 1.22% 4,068,004
2014-07-31 2014-07-29 11.600 345,681 -62 1.22% 4,009,900
2014-07-30 2014-07-28 11.922 345,743 +2,483 1.22% 4,122,025
2014-07-22 2014-07-18 12.003 343,260 -124 1.21% 4,120,074
2014-07-15 2014-07-11 11.842 343,384 -62 1.21% 4,066,239
2014-07-07 2014-07-03 12.244 343,446 -3,743 1.21% 4,205,305
2014-07-03 2014-06-30 11.922 347,189 +3,476 1.23% 4,139,264
2014-07-02 2014-06-27 12.647 343,713 +496 1.21% 4,347,015
2014-06-30 2014-06-26 12.969 343,217 -2,482 1.21% 4,451,334
2014-06-27 2014-06-25 12.889 345,699 -8,690 1.22% 4,455,676
2014-06-26 2014-06-24 11.761 354,389 +248 1.25% 4,168,008
2014-06-25 2014-06-23 12.083 354,141 -1,489 1.25% 4,279,204
2014-06-16 2014-06-12 12.325 355,630 -2,483 1.26% 4,383,140
2014-06-11 2014-06-09 12.244 358,113 -497 1.26% 4,384,895
2014-06-10 2014-06-06 12.003 358,610 +2,483 1.27% 4,304,316
2014-06-05 2014-06-03 12.164 356,127 +4,966 1.26% 4,331,889
2014-06-03 2014-05-29 11.681 351,161 -1,242 1.24% 4,101,756
2014-05-07 2014-05-02 11.358 352,403 -1,241 1.24% 4,002,711
2014-05-02 2014-04-29 10.311 353,644 -1,304 1.25% 3,646,463
2014-04-30 2014-04-28 10.553 354,948 -7,448 1.25% 3,745,687
2014-04-14 2014-04-10 12.003 362,396 -186 1.28% 4,349,759
2014-04-04 2014-04-02 12.244 362,582 -248 1.28% 4,439,615
2014-04-03 2014-04-01 12.486 362,830 +1,241 1.28% 4,530,336
2014-04-02 2014-03-31 11.681 361,589 -434 1.28% 4,223,560
2014-03-31 2014-03-27 12.003 362,023 -13,469 1.28% 4,345,282
2014-03-25 2014-03-21 12.567 375,492 -497 1.33% 4,718,683
2014-03-19 2014-03-17 12.406 375,989 -56 1.33% 4,664,352
2014-03-14 2014-03-12 11.842 376,045 +7,448 1.33% 4,453,000
2014-03-12 2014-03-10 12.808 368,597 -10,427 1.30% 4,721,113
2014-03-05 2014-03-03 13.453 379,024 -6,207 1.34% 5,098,926
2014-02-28 2014-02-26 13.453 385,231 +8,690 1.36% 5,182,427
2014-02-27 2014-02-25 13.453 376,541 +248 1.33% 5,065,522
2014-02-21 2014-02-19 13.211 376,293 +3,088 1.33% 4,971,249
2014-02-13 2014-02-11 13.453 373,205 +1,117 1.32% 5,020,644
2014-02-12 2014-02-10 13.131 372,088 -202 1.31% 4,885,722
2014-02-11 2014-02-07 13.211 372,290 -4,965 1.31% 4,918,365
2014-02-07 2014-02-05 13.131 377,255 -1,242 1.33% 4,953,568
2014-02-05 2014-01-30 14.017 378,497 -2,482 1.34% 5,305,266
2014-01-27 2014-01-23 13.775 380,979 -4,966 1.34% 5,247,986
2014-01-24 2014-01-22 13.936 385,945 -1,241 1.36% 5,378,572
2014-01-22 2014-01-20 14.742 387,186 +5,214 1.37% 5,707,767
2014-01-21 2014-01-17 14.178 381,972 +2,482 1.35% 5,415,514
2014-01-20 2014-01-16 13.694 379,490 -2,482 1.34% 5,196,905
2014-01-17 2014-01-15 13.856 381,972 +2,482 1.35% 5,292,434
2014-01-16 2014-01-14 14.097 379,490 +7,449 1.34% 5,349,755
2014-01-14 2014-01-10 13.936 372,041 -12,787 1.31% 5,184,805
2014-01-13 2014-01-09 14.097 384,828 -6,951 1.36% 5,425,006
2014-01-10 2014-01-08 14.742 391,779 -5,711 1.38% 5,775,475
2014-01-09 2014-01-07 14.017 397,490 -2,482 1.40% 5,571,485
2014-01-08 2014-01-06 13.131 399,972 -13,159 1.41% 5,251,855
2014-01-07 2014-01-03 13.453 413,131 -1,738 1.46% 5,557,760
2014-01-03 2013-12-31 13.856 414,869 -1,241 1.46% 5,748,240
2014-01-02 2013-12-27 13.131 416,110 +4,965 1.47% 5,463,755
2013-12-30 2013-12-24 13.533 411,145 -7,696 1.45% 5,564,162
2013-12-27 2013-12-20 11.761 418,841 +9,931 1.48% 4,926,036
2013-12-23 2013-12-19 12.486 408,910 +3,972 1.44% 5,105,696
2013-12-20 2013-12-18 13.372 404,938 +4,966 1.43% 5,414,921
2013-12-19 2013-12-17 14.097 399,972 -1,242 1.41% 5,638,494
2013-12-18 2013-12-16 14.742 401,214 +2,235 1.42% 5,914,563
2013-12-17 2013-12-13 14.258 398,979 +2,482 1.41% 5,688,776
2013-12-16 2013-12-12 14.983 396,497 +10,180 1.40% 5,940,847
2013-12-13 2013-12-11 15.306 386,317 +2,160 1.36% 5,912,796
2013-12-12 2013-12-10 15.950 384,157 +10,018 1.36% 6,127,304
2013-12-11 2013-12-09 15.547 374,139 -4,469 1.32% 5,816,822
2013-12-10 2013-12-06 14.017 378,608 +24,207 1.34% 5,306,822
2013-12-09 2013-12-05 11.681 354,401 -46,925 1.25% 4,139,601
2013-12-06 2013-12-04 9.506 401,326 -7,696 1.42% 3,814,827
2013-12-05 2013-12-03 9.586 409,022 -7,448 1.44% 3,920,930
2013-12-03 2013-11-29 8.781 416,470 -311 1.47% 3,656,838
2013-11-25 2013-11-21 8.619 416,781 -2,979 1.47% 3,592,421
2013-11-22 2013-11-20 8.781 419,760 +2,483 1.48% 3,685,726
2013-11-21 2013-11-19 9.264 417,277 -186 1.47% 3,865,608
2013-11-18 2013-11-14 8.861 417,463 +12,662 1.47% 3,699,186
2013-11-15 2013-11-13 8.942 404,801 -2,731 1.43% 3,619,596
2013-11-13 2013-11-11 9.103 407,532 -2,235 1.44% 3,709,673
2013-11-08 2013-11-06 9.344 409,767 -2,483 1.45% 3,829,045
2013-11-07 2013-11-05 9.264 412,250 -4,965 1.46% 3,819,038
2013-10-31 2013-10-29 9.344 417,215 -1,242 1.47% 3,898,642
2013-10-30 2013-10-28 9.425 418,457 -3,724 1.48% 3,943,957
2013-10-29 2013-10-25 9.506 422,181 -2,482 1.49% 4,013,065
2013-10-28 2013-10-24 9.747 424,663 -4,966 1.50% 4,139,285
2013-10-25 2013-10-23 9.908 429,629 +15,393 1.52% 4,256,907
2013-10-24 2013-10-22 10.069 414,236 +745 1.46% 4,171,126
2013-10-23 2013-10-21 10.311 413,491 +4,965 1.46% 4,263,552
2013-10-22 2013-10-18 10.311 408,526 -9,186 1.44% 4,212,357
2013-10-21 2013-10-17 9.747 417,712 +1,242 1.47% 4,071,532
2013-10-17 2013-10-15 9.586 416,470 +11,420 1.47% 3,992,328
2013-10-16 2013-10-11 10.150 405,050 +8,690 1.43% 4,111,258
2013-10-15 2013-10-10 10.150 396,360 +1,241 1.40% 4,023,054
2013-10-11 2013-10-09 9.344 395,119 -5,462 1.39% 3,692,168
2013-10-09 2013-10-07 9.586 400,581 +32,276 1.41% 3,840,014
2013-10-08 2013-10-04 9.828 368,305 -1,986 1.30% 3,619,620
2013-10-07 2013-10-03 10.392 370,291 +1,241 1.31% 3,847,941
2013-10-04 2013-10-02 10.472 369,050 -7,448 1.30% 3,864,774
2013-10-03 2013-09-30 10.553 376,498 +4,469 1.33% 3,973,100
2013-10-02 2013-09-27 10.553 372,029 +2,483 1.31% 3,925,939
2013-09-30 2013-09-26 10.392 369,546 +8,689 1.30% 3,840,199
2013-09-27 2013-09-25 10.714 360,857 -4,965 1.27% 3,866,182
2013-09-26 2013-09-24 10.392 365,822 +6,207 1.29% 3,801,500
2013-09-25 2013-09-23 10.472 359,615 -14,152 1.27% 3,765,968
2013-09-24 2013-09-19 10.392 373,767 +14,897 1.32% 3,884,062
2013-09-23 2013-09-18 10.875 358,870 +12,010 1.27% 3,902,711
2013-09-19 2013-09-17 10.714 346,860 -39,737 1.22% 3,716,220
2013-09-18 2013-09-16 8.781 386,597 +8,690 1.36% 3,394,536
2013-09-17 2013-09-13 8.619 377,907 -7,448 1.33% 3,257,348
2013-09-16 2013-09-12 8.619 385,355 -186 1.36% 3,321,546
2013-09-09 2013-09-05 8.619 385,541 -1,242 1.36% 3,323,149
2013-09-05 2013-09-03 8.619 386,783 -3,724 1.43% 3,333,855
2013-08-30 2013-08-28 8.056 390,507 -2,005 1.45% 3,145,751
2013-08-29 2013-08-27 8.056 392,512 +2,483 1.46% 3,161,902
2013-08-27 2013-08-23 8.217 390,029 +2,483 1.45% 3,204,738
2013-08-26 2013-08-22 8.297 387,546 +4,469 1.44% 3,215,555
2013-08-23 2013-08-21 8.539 383,077 +2,483 1.42% 3,271,052
2013-08-22 2013-08-20 9.022 380,594 +3,724 1.41% 3,433,804
2013-08-21 2013-08-19 9.344 376,870 +12,413 1.40% 3,521,641
2013-08-20 2013-08-16 9.344 364,457 +13,656 1.35% 3,405,648
2013-08-19 2013-08-15 9.425 350,801 -19,862 1.30% 3,306,299
2013-08-16 2013-08-13 9.103 370,663 -3,725 1.37% 3,374,063
2013-08-15 2013-08-12 9.264 374,388 +3,725 1.39% 3,468,289
2013-08-13 2013-08-09 9.747 370,663 +40,965 1.37% 3,612,935
2013-08-12 2013-08-08 9.667 329,698 -38,731 1.22% 3,187,081
2013-08-09 2013-08-07 8.378 368,429 -8,032 1.37% 3,086,616
2013-08-01 2013-07-30 8.861 376,461 +1,242 1.40% 3,335,863
2013-07-30 2013-07-26 9.022 375,219 -2,235 1.39% 3,385,309
2013-07-26 2013-07-24 8.781 377,454 -2,483 1.40% 3,314,256
2013-07-25 2013-07-23 8.619 379,937 +3,973 1.41% 3,274,846
2013-07-24 2013-07-22 8.700 375,964 -2,483 1.39% 3,270,887
2013-07-23 2013-07-19 8.539 378,447 +2,483 1.40% 3,231,517
2013-07-19 2013-07-17 8.781 375,964 -2,483 1.39% 3,301,173
2013-07-17 2013-07-15 8.781 378,447 -1,241 1.40% 3,322,975
2013-07-11 2013-07-09 8.700 379,688 +3,972 1.41% 3,303,286
2013-07-10 2013-07-08 8.700 375,716 +1,242 1.39% 3,268,729
2013-07-09 2013-07-05 8.861 374,474 +4,965 1.39% 3,318,256
2013-07-08 2013-07-04 8.861 369,509 -1,241 1.37% 3,274,260
2013-07-05 2013-07-03 9.022 370,750 +10,924 1.37% 3,344,989
2013-07-04 2013-07-02 9.586 359,826 +248 1.33% 3,449,332
2013-07-03 2013-06-28 9.747 359,578 +1,738 1.33% 3,504,887
2013-07-02 2013-06-27 9.425 357,840 -6,455 1.33% 3,372,642
2013-06-26 2013-06-24 9.667 364,295 +3,972 1.41% 3,521,518
2013-06-25 2013-06-21 10.150 360,323 -13,425 1.40% 3,657,278
2013-06-24 2013-06-20 10.231 373,748 -6,642 1.45% 3,823,650
2013-06-21 2013-06-19 9.989 380,390 -4,754 1.48% 3,799,673
2013-06-19 2013-06-17 8.942 385,144 -2,483 1.49% 3,443,829
2013-06-18 2013-06-14 8.297 387,627 -24,827 1.50% 3,216,227
2013-06-17 2013-06-13 9.264 412,454 +29,544 1.60% 3,820,928
2013-06-14 2013-06-11 9.747 382,910 -7,411 1.49% 3,732,309
2013-06-13 2013-06-10 9.667 390,321 +15,145 1.51% 3,773,103
2013-06-11 2013-06-07 7.331 375,176 +4,221 1.46% 2,750,249
2013-06-07 2013-06-05 6.928 370,955 -2,483 1.44% 2,569,894
2013-06-05 2013-06-03 6.847 373,438 +2,483 1.45% 2,557,013
2013-05-31 2013-05-29 7.653 370,955 -4,966 1.44% 2,838,836
2013-05-24 2013-05-22 6.686 375,921 -74 1.46% 2,513,450
2013-05-23 2013-05-21 6.364 375,995 +1,111 1.46% 2,392,790
2013-05-22 2013-05-20 6.283 374,884 -745 1.45% 2,355,521
2013-05-21 2013-05-16 6.525 375,629 -50 1.46% 2,450,979
2013-05-20 2013-05-15 6.444 375,679 +1,242 1.46% 2,421,042
2013-05-14 2013-05-10 6.606 374,437 +745 1.45% 2,473,364
2013-05-08 2013-05-06 6.525 373,692 -162 1.45% 2,438,340
2013-05-06 2013-05-02 6.686 373,854 -198 1.45% 2,499,629
2013-04-26 2013-04-24 6.847 374,052 -19 1.45% 2,561,217
2013-04-22 2013-04-18 6.606 374,071 -25 1.45% 2,470,947
2013-04-17 2013-04-15 6.606 374,096 -7,099,635 1.45% 2,471,112
2013-04-02 2013-03-27 7.250 7,473,731 +7,100,044 29.00% 54,184,550
2013-03-27 2013-03-25 7.572 373,687 -62 1.45% 2,829,641
2013-03-26 2013-03-22 7.894 373,749 +435 1.45% 2,950,541
2013-03-22 2013-03-20 7.894 373,314 -3,010 1.45% 2,947,107
2013-03-21 2013-03-19 7.894 376,324 +2,482 1.46% 2,970,869
2013-03-20 2013-03-18 8.056 373,842 -931 1.45% 3,011,505
2013-03-18 2013-03-14 8.539 374,773 -360 1.45% 3,200,145
2013-03-15 2013-03-13 8.378 375,133 +621 1.46% 3,142,781
2013-03-13 2013-03-11 9.506 374,512 +1,043 1.45% 3,559,945
2013-03-05 2013-03-01 11.761 373,469 +1,862 1.45% 4,392,410
2013-02-22 2013-02-20 12.406 371,607 +1,241 1.44% 4,609,991
2013-02-21 2013-02-19 12.244 370,366 -62 1.44% 4,534,926
2013-02-18 2013-02-14 12.728 370,428 -1,241 1.44% 4,714,725
2013-02-08 2013-02-06 12.728 371,669 -4,966 1.44% 4,730,520
2013-02-07 2013-02-05 12.406 376,635 +1,195 1.46% 4,672,366
2013-02-06 2013-02-04 12.889 375,440 -4,655 1.46% 4,839,004
2013-02-05 2013-02-01 12.567 380,095 +1,241 1.47% 4,776,527
2013-02-04 2013-01-31 12.406 378,854 -62 1.47% 4,699,894
2013-01-31 2013-01-29 12.244 378,916 +3,600 1.47% 4,639,616
2013-01-28 2013-01-24 13.211 375,316 +1,862 1.46% 4,958,341
2013-01-25 2013-01-23 13.211 373,454 +3,724 1.45% 4,933,742
2013-01-24 2013-01-22 13.211 369,730 +2,173 1.43% 4,884,544
2013-01-23 2013-01-21 13.372 367,557 +1,427 1.43% 4,915,054
2013-01-21 2013-01-17 12.889 366,130 +1,862 1.42% 4,719,009
2013-01-16 2013-01-14 12.728 364,268 -2,793 1.41% 4,636,322
2013-01-15 2013-01-11 12.728 367,061 -4,345 1.42% 4,671,871
2013-01-14 2013-01-10 12.889 371,406 -4,854 1.44% 4,787,011
2013-01-11 2013-01-09 13.211 376,260 +3,104 1.46% 4,970,813
2013-01-10 2013-01-08 13.211 373,156 -1,043 1.45% 4,929,805
2013-01-09 2013-01-07 12.567 374,199 -5,065 1.45% 4,702,434
2013-01-08 2013-01-04 11.922 379,264 +3,824 1.47% 4,521,670
2013-01-07 2013-01-03 11.439 375,440 +2,483 1.46% 4,294,616
2013-01-04 2013-01-02 11.600 372,957 +620 1.45% 4,326,301
2013-01-02 2012-12-27 11.439 372,337 -794 1.44% 4,259,122
2012-12-28 2012-12-24 11.761 373,131 -5,586 1.45% 4,388,435
2012-12-27 2012-12-20 12.406 378,717 +3,103 1.47% 4,698,195
2012-12-21 2012-12-19 10.956 375,614 +4,345 1.46% 4,115,060
2012-12-20 2012-12-18 10.633 371,269 +807 1.44% 3,947,827
2012-12-19 2012-12-17 10.794 370,462 +2,482 1.44% 3,998,931
2012-12-17 2012-12-13 10.472 367,980 -1,402 1.43% 3,853,568
2012-12-11 2012-12-07 10.633 369,382 -25 1.43% 3,927,762
2012-12-03 2012-11-29 10.794 369,407 +621 1.43% 3,987,543
2012-11-28 2012-11-26 10.794 368,786 -497 1.43% 3,980,840
2012-11-27 2012-11-23 11.600 369,283 -124 1.43% 4,283,683
2012-11-26 2012-11-22 10.633 369,407 +2,483 1.43% 3,928,028
2012-11-23 2012-11-21 10.311 366,924 +1,862 1.42% 3,783,394
2012-11-22 2012-11-20 9.989 365,062 +6,095 1.42% 3,646,564
2012-11-20 2012-11-16 9.989 358,967 +1,241 1.39% 3,585,681
2012-11-15 2012-11-13 11.278 357,726 +1,167 1.39% 4,034,354
2012-11-14 2012-11-12 11.439 356,559 -6,207 1.38% 4,078,639
2012-11-13 2012-11-09 11.278 362,766 +4,345 1.41% 4,091,194
2012-11-12 2012-11-08 10.794 358,421 +2,806 1.39% 3,868,956
2012-11-06 2012-11-02 11.600 355,615 +955 1.38% 4,125,134
2012-11-05 2012-11-01 11.278 354,660 +6,207 1.38% 3,999,777
2012-11-02 2012-10-31 11.117 348,453 -620 1.35% 3,873,636
2012-11-01 2012-10-30 11.439 349,073 +620 1.35% 3,993,007
2012-10-31 2012-10-29 11.278 348,453 +1,527 1.35% 3,929,775
2012-07-30 2012-07-26 9.989 346,926 -496 1.35% 3,465,405
2012-07-27 2012-07-25 10.311 347,422 -8,392 1.35% 3,582,307
2012-07-25 2012-07-23 10.472 355,814 -31 1.38% 3,726,163
2012-07-18 2012-07-16 9.183 355,845 -1,241 1.38% 3,267,843
2012-07-13 2012-07-11 10.794 357,086 +558 1.39% 3,854,545
2012-07-12 2012-07-10 11.117 356,528 -310 1.38% 3,963,403
2012-07-10 2012-07-06 11.439 356,838 +1,862 1.38% 4,081,830
2012-07-05 2012-07-03 11.922 354,976 -754 1.38% 4,232,103
2012-06-29 2012-06-27 12.567 355,730 +1,551 1.38% 4,470,340
2012-06-26 2012-06-22 12.567 354,179 -620 1.37% 4,450,849
2012-06-25 2012-06-21 12.567 354,799 +620 1.38% 4,458,641
2012-06-22 2012-06-20 12.083 354,179 +1,242 1.37% 4,279,663
2012-06-19 2012-06-15 12.083 352,937 -31 1.37% 4,264,655
2012-06-13 2012-06-11 12.406 352,968 -31 1.37% 4,378,764
2012-05-17 2012-05-15 13.211 352,999 -373 1.37% 4,663,509
2012-05-16 2012-05-14 13.372 353,372 -136 1.37% 4,725,369
2012-05-15 2012-05-11 13.533 353,508 +1,241 1.37% 4,784,142
2012-05-14 2012-05-10 14.339 352,267 -6,207 1.37% 5,051,117
2012-05-11 2012-05-09 14.500 358,474 -5,983 1.39% 5,197,873
2012-05-04 2012-05-02 14.178 364,457 -96 1.41% 5,167,190
2012-04-30 2012-04-26 14.661 364,553 +496 1.41% 5,344,752
2012-04-27 2012-04-25 14.017 364,057 -1,241 1.41% 5,102,866
2012-04-23 2012-04-19 14.822 365,298 -6,244 1.42% 5,414,528
2012-04-05 2012-04-02 14.017 371,542 -1,242 1.44% 5,207,780
2012-04-02 2012-03-29 13.856 372,784 +124 1.45% 5,165,129
2012-03-30 2012-03-28 14.500 372,660 -124 1.45% 5,403,570
2012-03-19 2012-03-15 15.628 372,784 +2,731 1.45% 5,825,786
2012-03-16 2012-03-14 15.950 370,053 +3,600 1.44% 5,902,345
2012-03-13 2012-03-09 15.628 366,453 +301 1.42% 5,726,846
2012-03-07 2012-03-05 16.272 366,152 +4,966 1.42% 5,958,107
2012-03-05 2012-03-01 16.111 361,186 +3,724 1.40% 5,819,108
2012-02-29 2012-02-27 16.433 357,462 -3,153 1.39% 5,874,292
2012-02-27 2012-02-23 16.756 360,615 +7,448 1.40% 6,042,305
2012-02-24 2012-02-22 16.756 353,167 -9,807 1.37% 5,917,509
2012-02-22 2012-02-20 16.594 362,974 -3,103 1.41% 6,023,352
2012-02-21 2012-02-17 16.272 366,077 -621 1.42% 5,956,886
2012-02-20 2012-02-16 16.272 366,698 +6,207 1.42% 5,966,991
2012-02-17 2012-02-15 16.594 360,491 -14,996 1.40% 5,982,148
2012-02-16 2012-02-14 16.272 375,487 +5,152 1.46% 6,110,008
2012-02-15 2012-02-13 16.433 370,335 -6,915 1.44% 6,085,838
2012-02-13 2012-02-09 17.078 377,250 +32,276 1.46% 6,442,592
2012-02-10 2012-02-08 17.561 344,974 -21,761 1.34% 6,058,127
2012-02-08 2012-02-06 15.467 366,735 -1,552 1.42% 5,672,168
2012-02-06 2012-02-02 14.983 368,287 -620 1.43% 5,518,167
2012-02-03 2012-02-01 14.822 368,907 +1,862 1.43% 5,468,022
2012-02-02 2012-01-31 14.500 367,045 +1,353 1.42% 5,322,152
2012-02-01 2012-01-30 14.178 365,692 -1,229 1.42% 5,184,700
2012-01-30 2012-01-26 14.983 366,921 +12,414 1.42% 5,497,700
2012-01-20 2012-01-18 14.017 354,507 +27,931 1.38% 4,969,006
2012-01-19 2012-01-17 14.017 326,576 +310 1.27% 4,577,507
2012-01-16 2012-01-12 14.178 326,266 -62 1.27% 4,625,727
2012-01-04 2011-12-30 14.017 326,328 -25 1.27% 4,574,031
2011-12-28 2011-12-22 13.372 326,353 +19 1.27% 4,364,065
2011-12-23 2011-12-21 13.372 326,334 +124 1.27% 4,363,811
2011-12-15 2011-12-13 14.500 326,210 +620 1.27% 4,730,045
2011-12-12 2011-12-08 15.628 325,590 +1,863 1.26% 5,088,248
2011-12-09 2011-12-07 15.628 323,727 -621 1.26% 5,059,134
2011-12-07 2011-12-05 15.144 324,348 +621 1.26% 4,912,070
2011-12-02 2011-11-30 15.789 323,727 +11,172 1.26% 5,111,290
2011-12-01 2011-11-29 17.078 312,555 +2,793 1.21% 5,337,745
2011-11-30 2011-11-28 16.111 309,762 +3,103 1.20% 4,990,610
2011-11-29 2011-11-25 15.950 306,659 -1,241 1.19% 4,891,211
2011-11-28 2011-11-24 16.272 307,900 -11,793 1.19% 5,010,217
2011-11-22 2011-11-18 14.339 319,693 +497 1.24% 4,584,042
2011-11-21 2011-11-17 14.178 319,196 +620 1.24% 4,525,490
2011-11-18 2011-11-16 14.983 318,576 -620 1.24% 4,773,330
2011-11-17 2011-11-15 14.983 319,196 +620 1.24% 4,782,620
2011-11-15 2011-11-11 12.889 318,576 -1,241 1.24% 4,106,091
2011-11-14 2011-11-10 12.728 319,817 +1,241 1.24% 4,070,560
2011-11-03 2011-11-01 13.050 318,576 -620 1.24% 4,157,417
2011-11-01 2011-10-28 13.211 319,196 -1,118 1.24% 4,216,934
2011-10-31 2011-10-27 13.211 320,314 -335 1.24% 4,231,704
2011-10-28 2011-10-26 12.728 320,649 +25 1.24% 4,081,149
2011-10-27 2011-10-25 12.889 320,624 -372 1.24% 4,132,487
2011-10-26 2011-10-24 13.211 320,996 -7,275 1.25% 4,240,714
2011-10-25 2011-10-21 12.406 328,271 +621 1.27% 4,072,384
2011-10-21 2011-10-19 12.567 327,650 -1,242 1.27% 4,117,468
2011-10-20 2011-10-18 12.567 328,892 +621 1.28% 4,133,076
2011-10-19 2011-10-17 13.050 328,271 +621 1.27% 4,283,937
2011-10-11 2011-10-07 11.600 327,650 -1,242 1.27% 3,800,740
2011-10-10 2011-10-06 10.956 328,892 +1,862 1.28% 3,603,195
2011-10-07 2011-10-04 10.794 327,030 +3,725 1.27% 3,530,107
2011-10-06 2011-10-03 11.117 323,305 +620 1.25% 3,594,074
2011-10-04 2011-09-30 12.244 322,685 +6,828 1.25% 3,951,099
2011-10-03 2011-09-28 13.050 315,857 -1,242 1.23% 4,121,934
2011-09-30 2011-09-27 10.311 317,099 -868 1.23% 3,269,643
2011-09-28 2011-09-26 10.150 317,967 +310 1.23% 3,227,365
2011-09-23 2011-09-21 12.889 317,657 -621 1.23% 4,094,246
2011-09-22 2011-09-20 13.050 318,278 -1,787 1.23% 4,153,528
2011-09-21 2011-09-19 13.372 320,065 -373 1.24% 4,279,980
2011-09-15 2011-09-12 14.339 320,438 -5,586 1.24% 4,594,725
2011-09-14 2011-09-09 14.822 326,024 +6,207 1.26% 4,832,400
2011-09-12 2011-09-08 14.983 319,817 +621 1.24% 4,791,925
2011-09-09 2011-09-07 14.822 319,196 -174 1.24% 4,731,194
2011-09-08 2011-09-06 14.661 319,370 -1,242 1.24% 4,682,319
2011-09-07 2011-09-05 14.661 320,612 -3,103 1.24% 4,700,528
2011-09-05 2011-09-01 15.144 323,715 -1,105 1.26% 4,902,484
2011-09-01 2011-08-30 14.339 324,820 -1,552 1.26% 4,657,558
2011-08-31 2011-08-29 14.339 326,372 +1,242 1.27% 4,679,812
2011-08-30 2011-08-26 14.500 325,130 -249 1.26% 4,714,385
2011-08-29 2011-08-25 14.500 325,379 -757 1.26% 4,717,995
2011-08-25 2011-08-23 14.339 326,136 -310 1.27% 4,676,428
2011-08-24 2011-08-22 14.339 326,446 +3,724 1.27% 4,680,873
2011-06-24 2011-06-22 18.850 322,722 -2,824 1.25% 6,083,310
2011-06-21 2011-06-17 15.467 325,546 +1,862 1.26% 5,035,111
2011-06-20 2011-06-16 16.272 323,684 +248 1.26% 5,267,058
2011-06-15 2011-06-13 17.722 323,436 -1,862 1.25% 5,732,005
2011-06-13 2011-06-09 18.044 325,298 +1,676 1.26% 5,869,822
2011-06-10 2011-06-08 19.172 323,622 +2,483 1.26% 6,204,553
2011-06-08 2011-06-03 19.817 321,139 +186 1.25% 6,363,905
2011-06-01 2011-05-30 20.300 320,953 -4,283 1.25% 6,515,346
2011-05-31 2011-05-27 19.978 325,236 +6,704 1.26% 6,497,493
2011-05-30 2011-05-26 20.622 318,532 -621 1.24% 6,568,838
2011-05-27 2011-05-25 19.817 319,153 +2,483 1.24% 6,324,549
2011-05-25 2011-05-23 19.817 316,670 -25 1.23% 6,275,344
2011-05-19 2011-05-17 19.656 316,695 +3,103 1.23% 6,224,816
2011-05-18 2011-05-16 19.817 313,592 +621 1.22% 6,214,348
2011-05-17 2011-05-13 20.783 312,971 -3,103 1.21% 6,504,581
2011-05-16 2011-05-12 20.622 316,074 -460 1.23% 6,518,148
2011-05-13 2011-05-11 21.106 316,534 -782 1.23% 6,680,626
2011-05-12 2011-05-09 21.267 317,316 +1,242 1.23% 6,748,254
2011-05-11 2011-05-06 21.106 316,074 +3,103 1.23% 6,670,917
2011-05-09 2011-05-05 21.267 312,971 +3,104 1.21% 6,655,850
2011-05-06 2011-05-04 21.267 309,867 +1,862 1.20% 6,589,838
2011-05-05 2011-05-03 21.428 308,005 +5,573 1.19% 6,599,863
2011-05-03 2011-04-28 21.750 302,432 +5,587 1.17% 6,577,896
2011-04-29 2011-04-27 21.911 296,845 +3,103 1.15% 6,504,204
2011-04-28 2011-04-26 22.233 293,742 +7,945 1.14% 6,530,864
2011-04-27 2011-04-21 22.717 285,797 +1,862 1.11% 6,492,355
2011-04-26 2011-04-20 22.878 283,935 -5,586 1.10% 6,495,802
2011-04-21 2011-04-19 22.394 289,521 +6,207 1.12% 6,483,662
2011-04-19 2011-04-15 22.717 283,314 +1,862 1.10% 6,435,950
2011-04-18 2011-04-14 22.233 281,452 +6,827 1.09% 6,257,616
2011-04-15 2011-04-13 22.072 274,625 +1,242 1.07% 6,061,584
2011-04-14 2011-04-12 21.750 273,383 +620 1.06% 5,946,080
2011-04-13 2011-04-11 22.072 272,763 -620 1.06% 6,020,486
2011-04-12 2011-04-08 22.394 273,383 -1,254 1.06% 6,122,260
2011-04-11 2011-04-07 22.072 274,637 +1,241 1.07% 6,061,849
2011-04-08 2011-04-06 22.072 273,396 +10,862 1.06% 6,034,457
2011-04-07 2011-04-04 21.911 262,534 -2,482 1.02% 5,752,412
2011-04-06 2011-04-01 21.589 265,016 +3,724 1.03% 5,721,401
2011-04-04 2011-03-31 21.589 261,292 +9 1.01% 5,641,004
2011-03-31 2011-03-29 21.750 261,283 -62 1.01% 5,682,905
2011-03-30 2011-03-28 21.750 261,345 -186 1.01% 5,684,254
2011-03-29 2011-03-25 22.072 261,531 -1,862 1.01% 5,772,570
2011-03-28 2011-03-24 22.072 263,393 -621 1.02% 5,813,669
2011-03-24 2011-03-22 21.589 264,014 +1,241 1.02% 5,699,769
2011-03-21 2011-03-17 21.589 262,773 +2,496 1.02% 5,672,977
2011-03-18 2011-03-16 22.233 260,277 -5,276 1.01% 5,786,825
2011-03-17 2011-03-15 21.589 265,553 +620 1.03% 5,732,994
2011-03-16 2011-03-14 22.233 264,933 -7,448 1.03% 5,890,344
2011-03-15 2011-03-11 22.394 272,381 -3,103 1.06% 6,099,821
2011-03-11 2011-03-09 22.878 275,484 -18,062 1.07% 6,302,462
2011-03-10 2011-03-08 23.361 293,546 +26,044 1.14% 6,857,561
2011-03-09 2011-03-07 24.006 267,502 -6,021 1.04% 6,421,534
2011-03-08 2011-03-04 23.683 273,523 -1,241 1.06% 6,477,936
2011-03-07 2011-03-03 23.522 274,764 -12,427 1.07% 6,463,060
2011-03-03 2011-03-01 23.200 287,191 +18,137 1.11% 6,662,831
2011-03-02 2011-02-28 22.556 269,054 +869 1.04% 6,068,662
2011-02-28 2011-02-24 21.911 268,185 -2,483 1.04% 5,876,231
2011-02-24 2011-02-22 22.072 270,668 -1,241 1.05% 5,974,244
2011-02-23 2011-02-21 22.717 271,909 -5,214 1.05% 6,176,866
2011-02-22 2011-02-18 22.233 277,123 -1,738 1.08% 6,161,368
2011-02-21 2011-02-17 21.589 278,861 -3,476 1.08% 6,020,299
2011-02-16 2011-02-14 22.072 282,337 -5,586 1.11% 6,231,805
2011-02-15 2011-02-11 21.911 287,923 -621 1.13% 6,308,713
2011-02-14 2011-02-10 21.911 288,544 -3,786 1.13% 6,322,320
2011-02-10 2011-02-08 22.233 292,330 +6,269 1.14% 6,499,470
2011-02-09 2011-02-07 22.394 286,061 +3,104 1.12% 6,406,177
2011-02-08 2011-02-02 23.039 282,957 -6,207 1.11% 6,519,015
2011-02-07 2011-01-31 22.072 289,164 -10,614 1.13% 6,382,492
2011-02-01 2011-01-28 22.556 299,778 -621 1.25% 6,761,659
2011-01-31 2011-01-27 22.717 300,399 +4,904 1.25% 6,824,064
2011-01-28 2011-01-26 22.717 295,495 +9,931 1.23% 6,712,661
2011-01-27 2011-01-25 23.039 285,564 +3,103 1.19% 6,579,077
2011-01-26 2011-01-24 22.878 282,461 +6,281 1.18% 6,462,080
2011-01-25 2011-01-21 23.522 276,180 -23,275 1.15% 6,496,367
2011-01-24 2011-01-20 24.972 299,455 +35,006 1.25% 7,478,057
2011-01-21 2011-01-19 24.811 264,449 -4,406 1.10% 6,561,274
2011-01-20 2011-01-18 23.522 268,855 +4,531 1.12% 6,324,067
2011-01-19 2011-01-17 22.717 264,324 +1,862 1.10% 6,004,560
2011-01-18 2011-01-14 22.878 262,462 -1,254 1.10% 6,004,547
2011-01-17 2011-01-13 22.878 263,716 -4,469 1.10% 6,033,236
2011-01-14 2011-01-12 23.200 268,185 +2,172 1.12% 6,221,892
2011-01-13 2011-01-11 24.328 266,013 +1,552 1.11% 6,471,505
2011-01-12 2011-01-10 22.878 264,461 +3,724 1.10% 6,050,280
2011-01-10 2011-01-06 22.556 260,737 +621 1.09% 5,881,068
2011-01-07 2011-01-05 23.039 260,116 +6,083 1.09% 5,992,784
2011-01-06 2011-01-04 23.361 254,033 -7,324 1.06% 5,934,493
2011-01-05 2011-01-03 22.233 261,357 +1,241 1.09% 5,810,837
2011-01-04 2010-12-31 21.428 260,116 -621 1.09% 5,573,708
2011-01-03 2010-12-29 21.589 260,737 +621 1.09% 5,629,022
2010-12-29 2010-12-24 21.428 260,116 -1,490 1.09% 5,573,708
2010-12-16 2010-12-14 22.556 261,606 -3,724 1.09% 5,900,669
2010-12-15 2010-12-13 22.072 265,330 +621 1.12% 5,856,423
2010-12-13 2010-12-09 22.233 264,709 +465 1.12% 5,885,363
2010-12-10 2010-12-08 22.394 264,244 -25,634 1.12% 5,917,598
2010-12-09 2010-12-07 22.394 289,878 -23,276 1.23% 6,491,657
2010-12-08 2010-12-06 22.233 313,154 +3,414 1.33% 6,962,457
2010-12-07 2010-12-03 23.039 309,740 +7,448 1.31% 7,136,065
2010-12-06 2010-12-02 23.522 302,292 -1,862 1.28% 7,110,580
2010-12-03 2010-12-01 23.361 304,154 +1,105 1.29% 7,105,375
2010-12-02 2010-11-30 23.522 303,049 +5,276 1.28% 7,128,386
2010-12-01 2010-11-29 25.456 297,773 +1,241 1.26% 7,579,977
2010-11-30 2010-11-26 24.650 296,532 -18,087 1.26% 7,309,514
2010-11-24 2010-11-22 22.556 314,619 -621 1.33% 7,096,406
2010-11-23 2010-11-19 22.556 315,240 -4,344 1.33% 7,110,413
2010-11-22 2010-11-18 22.072 319,584 +3,103 1.35% 7,053,929
2010-11-19 2010-11-17 21.750 316,481 -1,676 1.34% 6,883,462
2010-11-18 2010-11-16 22.233 318,157 +2,508 1.35% 7,073,691
2010-11-17 2010-11-15 22.556 315,649 +1,862 1.34% 7,119,639
2010-11-16 2010-11-12 22.878 313,787 +4,407 1.33% 7,178,749
2010-11-12 2010-11-10 23.039 309,380 +4,965 1.31% 7,127,771
2010-11-11 2010-11-09 23.361 304,415 -1,489 1.29% 7,111,473
2010-11-09 2010-11-05 23.683 305,904 -621 1.29% 7,244,826
2010-11-08 2010-11-04 23.844 306,525 -9,310 1.30% 7,308,918
2010-11-05 2010-11-03 23.683 315,835 +620 1.34% 7,480,026
2010-11-04 2010-11-02 23.522 315,215 -6,765 1.33% 7,414,557
2010-11-01 2010-10-28 23.683 321,980 +620 1.36% 7,625,560
2010-10-29 2010-10-27 22.556 321,360 -1,862 1.36% 7,248,453
2010-10-28 2010-10-26 22.878 323,222 -3,103 1.37% 7,394,601
2010-10-27 2010-10-25 23.361 326,325 -12,228 1.38% 7,623,315
2010-10-26 2010-10-22 23.522 338,553 -1,179 1.43% 7,963,519
2010-10-25 2010-10-21 23.844 339,732 +4,233 1.44% 8,100,721
2010-10-21 2010-10-19 21.911 335,499 +6,493 1.42% 7,351,156
2010-10-20 2010-10-18 22.072 329,006 -1,279 1.39% 7,261,894
2010-10-19 2010-10-15 21.589 330,285 +5,276 1.40% 7,130,486
2010-10-18 2010-10-14 22.878 325,009 +8,876 1.38% 7,435,484
2010-10-15 2010-10-13 23.522 316,133 +2,234 1.34% 7,436,151
2010-10-14 2010-10-12 24.167 313,899 +1,428 1.33% 7,585,892
2010-10-13 2010-10-11 24.811 312,471 -6,874 1.32% 7,752,753
2010-10-12 2010-10-08 24.489 319,345 -1,490 1.35% 7,820,404
2010-10-11 2010-10-07 24.811 320,835 -2,607 1.36% 7,960,273
2010-10-08 2010-10-06 25.294 323,442 +6,207 1.37% 8,181,286
2010-10-07 2010-10-05 26.261 317,235 -112 1.34% 8,330,944
2010-10-06 2010-10-04 27.389 317,347 -12,438 1.34% 8,691,782
2010-10-05 2010-09-30 24.811 329,785 +62 1.40% 8,182,332
2010-10-04 2010-09-29 25.617 329,723 +3,091 1.40% 8,446,404
2010-09-30 2010-09-28 24.167 326,632 -668 1.38% 7,893,607
2010-09-29 2010-09-27 25.456 327,300 +125 1.39% 8,331,603
2010-09-28 2010-09-24 24.972 327,175 -9,782 1.38% 8,170,287
2010-09-27 2010-09-22 24.972 336,957 -15,803 1.43% 8,414,565
2010-09-24 2010-09-21 25.939 352,760 +20,768 1.49% 9,150,202
2010-09-22 2010-09-20 23.200 331,992 -4,903 1.41% 7,702,214
2010-09-21 2010-09-17 28.517 336,895 +23,288 1.43% 9,607,122
2010-09-20 2010-09-16 28.033 313,607 -29,470 1.33% 8,791,450
2010-09-17 2010-09-15 13.050 343,077 +1,489 1.45% 4,477,155
2010-09-16 2010-09-14 13.211 341,588 +621 1.45% 4,512,757
2010-09-15 2010-09-13 13.050 340,967 +13,655 1.44% 4,449,619
2010-09-14 2010-09-10 12.728 327,312 +621 1.39% 4,165,954
2010-09-13 2010-09-09 12.728 326,691 +15,517 1.38% 4,158,050
2010-09-10 2010-09-08 12.728 311,174 +6,207 1.32% 3,960,554
2010-09-08 2010-09-06 12.889 304,967 +40,345 1.29% 3,930,686
2010-09-07 2010-09-03 13.211 264,622 +31,767 1.12% 3,495,951
2010-09-06 2010-09-02 12.728 232,855 +1,241 0.99% 2,963,727
2010-09-01 2010-08-30 12.889 231,614 +931 0.98% 2,985,247
2010-08-18 2010-08-16 12.889 230,683 -1,862 0.98% 2,973,248
2010-08-16 2010-08-12 13.372 232,545 -5,313 0.98% 3,109,643
2010-08-12 2010-08-10 13.372 237,858 -1,862 1.01% 3,180,690
2010-08-10 2010-08-06 13.050 239,720 +1,862 1.01% 3,128,346
2010-08-09 2010-08-05 13.050 237,858 -124 1.01% 3,104,047
2010-08-06 2010-08-04 12.889 237,982 +1,862 1.01% 3,067,324
2010-08-05 2010-08-03 13.211 236,120 +620 1.00% 3,119,408
2010-08-04 2010-08-02 13.211 235,500 +621 1.00% 3,111,217
2010-08-03 2010-07-30 13.533 234,879 +2,495 0.99% 3,178,696
2010-07-30 2010-07-28 13.533 232,384 -155 0.98% 3,144,930
2010-07-28 2010-07-26 13.211 232,539 +621 0.98% 3,072,099
2010-07-26 2010-07-22 13.856 231,918 +621 0.98% 3,213,353
2010-07-06 2010-07-02 14.983 231,297 -6,269 0.98% 3,465,600
2010-06-30 2010-06-28 15.789 237,566 +186 1.01% 3,750,903
2010-06-29 2010-06-25 16.111 237,380 -1,242 1.00% 3,824,456
2010-06-24 2010-06-22 16.756 238,622 +2,129 1.01% 3,998,244
2010-06-23 2010-06-21 16.917 236,493 +1,862 1.00% 4,000,673
2010-06-22 2010-06-18 17.400 234,631 +7,076 0.99% 4,082,579
2010-06-17 2010-06-14 15.950 227,555 +1,229 0.96% 3,629,502
2010-06-15 2010-06-11 15.628 226,326 -620 0.96% 3,536,972
2010-06-14 2010-06-10 15.789 226,946 +2,482 0.96% 3,583,225
2010-06-11 2010-06-09 15.789 224,464 +404 0.95% 3,544,037
2010-06-07 2010-06-03 16.111 224,060 +620 0.95% 3,609,856
2010-06-04 2010-06-02 15.628 223,440 +1,242 0.95% 3,491,871
2010-06-03 2010-06-01 15.628 222,198 -869 0.94% 3,472,461
2010-06-02 2010-05-31 15.628 223,067 -621 0.94% 3,486,042
2010-06-01 2010-05-28 15.950 223,688 -1,489 0.95% 3,567,824
2010-05-31 2010-05-27 15.950 225,177 -1,242 0.95% 3,591,573
2010-05-28 2010-05-26 15.306 226,419 +2,483 0.96% 3,465,469
2010-05-26 2010-05-24 17.561 223,936 +1,241 0.95% 3,932,565
2010-05-25 2010-05-20 16.433 222,695 -1,241 0.94% 3,659,621
2010-05-20 2010-05-18 17.722 223,936 -248 0.95% 3,968,644
2010-05-18 2010-05-14 18.044 224,184 -31 0.95% 4,045,276
2010-05-17 2010-05-13 18.367 224,215 +2,395 0.95% 4,118,082
2010-05-14 2010-05-12 18.206 221,820 +3,725 0.94% 4,038,356
2010-05-13 2010-05-11 19.978 218,095 -584 0.92% 4,357,053
2010-05-12 2010-05-10 19.817 218,679 -5,251 0.93% 4,333,489
2010-05-11 2010-05-07 19.333 223,930 +1,241 0.95% 4,329,313
2010-05-10 2010-05-06 19.656 222,689 +4,532 0.94% 4,377,076
2010-05-07 2010-05-05 20.944 218,157 +3,227 0.92% 4,569,177
2010-05-06 2010-05-04 22.233 214,930 +497 0.91% 4,778,610
2010-05-03 2010-04-29 22.072 214,433 +620 0.91% 4,733,013
2010-04-29 2010-04-27 22.556 213,813 +1,242 0.91% 4,822,671
2010-04-27 2010-04-23 22.878 212,571 +1,241 0.90% 4,863,152
2010-04-26 2010-04-22 23.361 211,330 +621 0.89% 4,936,904
2010-04-22 2010-04-20 23.200 210,709 -1,862 0.89% 4,888,449
2010-04-21 2010-04-19 23.039 212,571 +620 0.90% 4,897,400
2010-04-20 2010-04-16 24.167 211,951 +1,862 0.90% 5,122,149
2010-04-19 2010-04-15 24.489 210,089 -2,482 0.89% 5,144,846
2010-04-16 2010-04-14 25.294 212,571 -4,097 0.90% 5,376,865
2010-04-15 2010-04-13 23.683 216,668 +546 0.92% 5,131,420
2010-04-14 2010-04-12 22.556 216,122 -4,270 0.91% 4,874,752
2010-04-13 2010-04-09 23.039 220,392 +1,241 0.93% 5,077,587
2010-04-12 2010-04-08 21.911 219,151 +621 0.93% 4,801,842
2010-04-09 2010-04-07 22.394 218,530 +9,186 0.93% 4,893,858
2010-04-07 2010-03-31 23.361 209,344 +497 0.89% 4,890,508
2010-04-01 2010-03-30 23.683 208,847 +2,048 0.88% 4,946,193
2010-03-31 2010-03-29 23.361 206,799 +1,862 0.88% 4,831,054
2010-03-29 2010-03-25 24.167 204,937 +1,242 0.87% 4,952,644
2010-03-26 2010-03-24 24.811 203,695 +931 0.86% 5,053,899
2010-03-25 2010-03-23 25.133 202,764 +2,482 0.86% 5,096,135
2010-03-24 2010-03-22 25.294 200,282 +2,415 0.85% 5,066,022
2010-03-22 2010-03-18 25.294 197,867 -931 0.84% 5,004,936
2010-03-19 2010-03-17 25.778 198,798 +2,483 0.84% 5,124,571
2010-03-17 2010-03-15 25.294 196,315 +620 0.83% 4,965,679
2010-03-16 2010-03-12 25.456 195,695 +1,031 0.83% 4,981,525
2010-03-09 2010-03-05 25.778 194,664 -435 0.82% 5,018,005
2010-03-04 2010-03-02 26.422 195,099 +587 0.83% 5,154,949
2010-03-03 2010-03-01 26.261 194,512 +620 0.82% 5,108,101
2010-03-01 2010-02-25 26.422 193,892 +621 0.82% 5,123,058
2010-02-26 2010-02-24 26.422 193,271 +621 0.82% 5,106,649
2010-02-25 2010-02-23 26.261 192,650 +620 0.82% 5,059,203
2010-02-24 2010-02-22 26.744 192,030 +3,104 0.81% 5,135,736
2010-02-05 2010-02-03 28.033 188,926 -931 0.80% 5,296,226
2010-02-02 2010-01-29 27.067 189,857 -621 0.80% 5,138,796
2010-01-28 2010-01-26 27.711 190,478 +621 0.81% 5,278,357
2010-01-19 2010-01-15 31.739 189,857 +621 0.80% 6,025,850
2010-01-18 2010-01-14 31.578 189,236 +124 0.80% 5,975,652
2010-01-15 2010-01-13 31.256 189,112 -62 0.80% 5,910,801
2010-01-13 2010-01-11 31.417 189,174 -621 0.80% 5,943,216
2010-01-07 2010-01-05 31.739 189,795 +1,241 0.80% 6,023,882
2009-12-29 2009-12-24 32.222 188,554 -1,862 0.80% 6,075,629
2009-12-23 2009-12-21 31.739 190,416 -1,241 0.81% 6,043,592
2009-12-18 2009-12-16 32.544 191,657 -652 0.81% 6,237,371
2009-12-17 2009-12-15 32.544 192,309 +3,476 0.81% 6,258,590
2009-12-16 2009-12-14 32.222 188,833 +621 0.80% 6,084,619
2009-12-15 2009-12-11 32.867 188,212 +745 0.80% 6,185,901
2009-12-10 2009-12-08 33.833 187,467 -932 0.79% 6,342,633
2009-12-09 2009-12-07 32.544 188,399 -744 0.80% 6,131,341
2009-12-08 2009-12-04 31.900 189,143 +1,241 0.80% 6,033,662
2009-12-04 2009-12-02 32.544 187,902 +745 0.80% 6,115,166
2009-12-03 2009-12-01 30.450 187,157 +1,241 0.79% 5,698,931
2009-12-02 2009-11-30 31.256 185,916 -496 0.79% 5,810,908
2009-11-27 2009-11-25 36.089 186,412 -683 0.79% 6,727,402
2009-11-26 2009-11-24 36.250 187,095 -217 0.79% 6,782,194
2009-11-25 2009-11-23 36.089 187,312 -621 0.79% 6,759,882
2009-11-24 2009-11-20 38.183 187,933 -1,862 0.80% 7,175,908
2009-11-23 2009-11-19 34.961 189,795 +621 0.80% 6,635,444
2009-11-20 2009-11-18 34.639 189,174 -1,614 0.80% 6,552,777
2009-11-19 2009-11-17 35.122 190,788 -143 0.81% 6,700,899
2009-11-18 2009-11-16 35.444 190,931 -1,738 0.81% 6,767,443
2009-11-17 2009-11-13 35.444 192,669 -1,365 0.82% 6,829,046
2009-11-13 2009-11-11 35.928 194,034 +2,172 0.82% 6,971,210
2009-11-12 2009-11-10 35.928 191,862 -1,241 0.81% 6,893,175
2009-11-11 2009-11-09 37.056 193,103 +1,229 0.82% 7,155,539
2009-11-10 2009-11-06 35.122 191,874 +620 0.81% 6,739,041
2009-11-06 2009-11-04 34.317 191,254 -2,483 0.81% 6,563,200
2009-11-05 2009-11-03 33.833 193,737 +1,552 0.82% 6,554,768
2009-11-03 2009-10-30 33.994 192,185 +236 0.81% 6,533,222
2009-10-30 2009-10-28 34.961 191,949 -621 0.81% 6,710,750
2009-10-29 2009-10-27 34.961 192,570 -620 0.82% 6,732,461
2009-10-28 2009-10-23 35.283 193,190 +620 0.82% 6,816,387
2009-10-22 2009-10-20 34.961 192,570 -620 0.82% 6,732,461
2009-10-21 2009-10-19 35.444 193,190 +620 0.82% 6,847,512
2009-10-20 2009-10-16 34.800 192,570 +621 0.82% 6,701,436
2009-10-19 2009-10-15 34.800 191,949 +621 0.81% 6,679,825
2009-10-15 2009-10-13 36.250 191,328 +620 0.81% 6,935,640
2009-10-14 2009-10-12 36.089 190,708 +621 0.81% 6,882,440
2009-10-13 2009-10-09 37.378 190,087 -621 0.80% 7,105,030
2009-10-09 2009-10-07 36.894 190,708 -74 0.81% 7,036,066
2009-10-08 2009-10-06 37.056 190,782 +211 0.81% 7,069,533
2009-10-07 2009-10-05 36.572 190,571 +596 0.81% 6,969,605
2009-10-05 2009-09-30 36.572 189,975 -9,186 0.80% 6,947,808
2009-10-02 2009-09-29 36.411 199,161 -1,056 0.84% 7,251,673
2009-09-30 2009-09-28 36.089 200,217 -8,379 0.85% 7,225,609
2009-09-29 2009-09-25 37.861 208,596 +124 0.88% 7,897,676
2009-09-28 2009-09-24 37.700 208,472 -1,738 0.88% 7,859,394
2009-09-25 2009-09-23 38.667 210,210 -1,241 0.89% 8,128,120
2009-09-24 2009-09-22 39.794 211,451 +15,517 0.90% 8,414,575
2009-09-23 2009-09-21 39.633 195,934 +1,093 0.83% 7,765,518
2009-09-22 2009-09-18 38.667 194,841 -1,403 0.82% 7,533,852
2009-09-21 2009-09-17 38.667 196,244 +558 0.83% 7,588,101
2009-09-18 2009-09-16 39.150 195,686 +12,420 0.83% 7,661,107
2009-09-17 2009-09-15 38.506 183,266 +963 0.78% 7,056,759
2009-09-16 2009-09-14 38.667 182,303 -683 0.77% 7,049,049
2009-09-15 2009-09-11 39.150 182,986 -2,173 0.77% 7,163,902
2009-09-14 2009-09-10 39.633 185,159 +4,718 0.78% 7,338,468
2009-09-11 2009-09-09 41.083 180,441 -1,862 0.76% 7,413,118
2009-09-10 2009-09-08 38.506 182,303 -683 0.77% 7,019,678
2009-09-09 2009-09-07 37.861 182,986 -472 0.77% 6,928,053
2009-09-08 2009-09-04 38.183 183,458 -1,390 0.78% 7,005,038
2009-09-07 2009-09-03 38.183 184,848 -1,862 0.78% 7,058,113
2009-09-03 2009-09-01 36.411 186,710 -1,862 0.79% 6,798,319
2009-09-01 2009-08-28 36.411 188,572 -11,794 0.80% 6,866,116
2009-08-31 2009-08-27 37.056 200,366 +348 0.85% 7,424,673
2009-08-28 2009-08-26 38.506 200,018 +1,241 0.85% 7,701,804
2009-08-27 2009-08-25 39.956 198,777 -7,696 0.84% 7,942,245
2009-08-26 2009-08-24 38.506 206,473 +9,559 0.87% 7,950,358
2009-08-25 2009-08-21 36.572 196,914 -5,674 0.83% 7,201,583
2009-08-24 2009-08-20 36.089 202,588 -931 0.86% 7,311,176
2009-08-21 2009-08-19 35.928 203,519 -4,034 0.86% 7,311,985
2009-08-20 2009-08-18 33.994 207,553 -6,641 0.88% 7,055,649
2009-08-19 2009-08-17 34.961 214,194 +620 0.91% 7,488,460
2009-08-18 2009-08-14 36.089 213,574 -1,651 0.90% 7,707,648
2009-08-17 2009-08-13 36.572 215,225 +124 0.91% 7,871,257
2009-08-14 2009-08-12 34.961 215,101 +3,414 0.91% 7,520,170
2009-08-13 2009-08-11 35.767 211,687 +2,731 0.90% 7,571,338
2009-08-12 2009-08-10 37.378 208,956 -2,458 0.88% 7,810,311
2009-08-11 2009-08-07 38.022 211,414 -4,034 0.89% 8,038,430
2009-08-10 2009-08-06 39.633 215,448 +620 0.91% 8,538,922
2009-08-07 2009-08-05 39.794 214,828 +3,104 0.91% 8,548,961
2009-08-06 2009-08-04 41.083 211,724 +13,320 0.90% 8,698,328
2009-08-05 2009-08-03 39.956 198,404 +1,490 0.84% 7,927,342
2009-08-04 2009-07-31 40.278 196,914 +1,241 0.83% 7,931,258
2009-08-03 2009-07-30 40.117 195,673 -2,778 0.83% 7,849,749
2009-07-31 2009-07-29 39.956 198,451 -3,451 0.84% 7,929,220
2009-07-30 2009-07-28 41.083 201,902 +3,973 0.86% 8,294,807
2009-07-29 2009-07-27 41.083 197,929 +1,365 0.84% 8,131,583
2009-07-28 2009-07-24 41.083 196,564 +1,862 0.83% 8,075,504
2009-07-27 2009-07-23 41.889 194,702 +1,800 0.83% 8,155,850
2009-07-24 2009-07-22 41.889 192,902 +3,724 0.82% 8,080,450
2009-07-23 2009-07-21 44.306 189,178 +4,159 0.80% 8,381,636
2009-07-22 2009-07-20 45.111 185,019 -1,815 0.78% 8,346,413
2009-07-21 2009-07-17 43.500 186,834 -1,242 0.79% 8,127,279
2009-07-20 2009-07-16 43.500 188,076 +3,910 0.80% 8,181,306
2009-07-17 2009-07-15 44.306 184,166 +1,863 0.78% 8,159,577
2009-07-15 2009-07-13 40.278 182,303 -25 0.77% 7,342,760
2009-07-13 2009-07-09 41.889 182,328 -633 0.77% 7,637,517
2009-07-07 2009-07-03 39.311 182,961 -621 0.78% 7,192,400
2009-07-06 2009-07-02 39.150 183,582 +25 0.78% 7,187,235
2009-07-03 2009-06-30 39.472 183,557 -2,173 0.81% 7,245,403
2009-07-02 2009-06-29 40.278 185,730 +2,483 0.82% 7,480,792
2009-06-30 2009-06-26 40.278 183,247 +1,241 0.81% 7,380,782
2009-06-29 2009-06-25 40.278 182,006 -1,893 0.80% 7,330,797
2009-06-26 2009-06-24 40.278 183,899 -8,689 0.81% 7,407,043
2009-06-24 2009-06-22 41.889 192,588 -1,527 0.85% 8,067,297
2009-06-23 2009-06-19 42.694 194,115 +621 0.85% 8,287,632
2009-06-19 2009-06-17 43.500 193,494 -621 0.85% 8,416,989
2009-06-18 2009-06-16 41.889 194,115 +621 0.85% 8,131,262
2009-06-17 2009-06-15 42.694 193,494 -16,635 0.85% 8,261,119
2009-06-16 2009-06-12 44.306 210,129 -2,483 0.92% 9,309,882
2009-06-12 2009-06-10 46.722 212,612 -9,931 0.94% 9,933,705
2009-06-11 2009-06-09 46.722 222,543 -620 0.98% 10,397,703
2009-06-10 2009-06-08 47.528 223,163 -11,458 0.98% 10,606,441
2009-06-09 2009-06-05 45.111 234,621 +3,724 1.03% 10,584,014
2009-06-08 2009-06-04 45.111 230,897 -1,490 1.02% 10,416,020
2009-06-05 2009-06-03 43.500 232,387 +3,104 1.02% 10,108,834
2009-06-04 2009-06-02 45.111 229,283 +8,875 1.01% 10,343,211
2009-06-03 2009-06-01 45.111 220,408 -3,227 0.97% 9,942,850
2009-06-02 2009-05-29 43.500 223,635 +1,024 0.98% 9,728,122
2009-06-01 2009-05-27 41.889 222,611 +4,717 0.98% 9,324,927
2009-05-27 2009-05-25 41.083 217,894 -3,724 0.96% 8,951,812
2009-05-26 2009-05-22 38.828 221,618 +2,483 0.98% 8,604,934
2009-05-25 2009-05-21 41.083 219,135 +931 0.96% 9,002,796
2009-05-22 2009-05-20 41.889 218,204 +1,862 1.32% 9,140,323
2009-05-21 2009-05-19 44.306 216,342 -6,393 1.31% 9,585,152
2009-05-20 2009-05-18 40.117 222,735 -1,366 1.35% 8,935,386
2009-05-19 2009-05-15 38.667 224,101 -620 1.36% 8,665,239
2009-05-18 2009-05-14 35.444 224,721 +6,138 1.36% 7,965,111
2009-05-15 2009-05-13 36.411 218,583 +4,097 1.32% 7,958,850
2009-05-14 2009-05-12 36.894 214,486 -7,107 1.30% 7,913,342
2009-05-13 2009-05-11 32.867 221,593 -6,207 1.34% 7,283,023
2009-05-12 2009-05-08 32.867 227,800 -1,874 1.38% 7,487,027
2009-05-11 2009-05-07 32.061 229,674 +6,554 1.39% 7,363,604
2009-05-08 2009-05-06 33.672 223,120 -223 1.35% 7,512,946
2009-05-07 2009-05-05 30.450 223,343 -3,725 1.35% 6,800,794
2009-05-05 2009-04-30 29.161 227,068 +969 1.37% 6,621,555
2009-04-30 2009-04-28 27.550 226,099 -5,897 1.37% 6,229,027
2009-04-29 2009-04-27 29.000 231,996 +15,207 1.41% 6,727,884
2009-04-28 2009-04-24 32.383 216,789 -4,221 1.31% 7,020,350
2009-04-27 2009-04-23 31.094 221,010 +17,864 1.34% 6,872,183
2009-04-24 2009-04-22 31.417 203,146 -3,476 1.23% 6,382,170
2009-04-23 2009-04-21 28.839 206,622 -1,241 1.25% 5,958,749
2009-04-22 2009-04-20 29.806 207,863 -2,235 1.26% 6,195,472
2009-04-21 2009-04-17 29.322 210,098 -1,775 1.27% 6,160,540
2009-04-20 2009-04-16 28.678 211,873 +22,531 1.28% 6,076,047
2009-04-17 2009-04-15 29.483 189,342 +2,979 1.15% 5,582,433
2009-04-16 2009-04-14 27.872 186,363 +9,000 1.13% 5,194,351
2009-04-15 2009-04-09 28.194 177,363 -372 1.07% 5,000,651
2009-04-14 2009-04-08 27.872 177,735 -807 1.08% 4,953,869
2009-04-09 2009-04-07 27.872 178,542 +2,483 1.08% 4,976,362
2009-04-08 2009-04-06 27.872 176,059 -969 1.07% 4,907,156
2009-04-07 2009-04-03 27.872 177,028 +2,669 1.07% 4,934,164
2009-04-06 2009-04-02 28.194 174,359 +621 1.06% 4,915,955
2009-03-30 2009-03-26 28.033 173,738 +1,204 1.05% 4,870,455
2009-03-25 2009-03-23 30.611 172,534 +3,389 1.05% 5,281,457
2009-03-23 2009-03-19 25.778 169,145 -329 1.02% 4,360,182
2009-03-18 2009-03-16 26.100 169,474 -571 1.03% 4,423,271
2009-03-17 2009-03-13 25.939 170,045 -93 1.03% 4,410,778
2009-03-12 2009-03-10 24.167 170,138 -621 1.03% 4,111,668
2009-03-11 2009-03-09 24.006 170,759 +249 1.03% 4,099,165
2009-03-10 2009-03-06 25.294 170,510 +1,241 1.03% 4,312,956
2009-03-04 2009-03-02 28.356 169,269 -2,731 1.03% 4,799,717
2009-03-03 2009-02-27 29.806 172,000 +310 1.04% 5,126,556
2009-03-02 2009-02-26 29.806 171,690 -310 1.04% 5,117,316
2009-02-27 2009-02-25 30.128 172,000 -372 1.04% 5,181,978
2009-02-26 2009-02-24 30.289 172,372 -621 1.04% 5,220,956
2009-02-25 2009-02-23 30.933 172,993 +931 1.05% 5,351,250
2009-02-24 2009-02-20 31.256 172,062 +1,986 1.04% 5,377,893
2009-02-23 2009-02-19 30.450 170,076 +621 1.03% 5,178,814
2009-02-20 2009-02-18 29.644 169,455 -335 1.03% 5,023,399
2009-02-18 2009-02-16 30.450 169,790 -2,545 1.03% 5,170,105
2009-02-17 2009-02-13 30.772 172,335 +1,241 1.04% 5,303,131
2009-02-16 2009-02-12 30.772 171,094 -4,593 1.04% 5,264,943
2009-02-13 2009-02-11 31.417 175,687 +546 1.06% 5,519,500
2009-02-12 2009-02-10 31.900 175,141 +3,606 1.06% 5,586,998
2009-02-11 2009-02-09 31.256 171,535 -62 1.04% 5,361,422
2009-02-10 2009-02-06 30.611 171,597 -4,133 1.04% 5,252,775
2009-02-09 2009-02-05 30.289 175,730 -621 1.06% 5,322,666
2009-02-06 2009-02-04 30.128 176,351 +1,862 1.07% 5,313,064
2009-02-04 2009-02-02 31.739 174,489 -1,862 1.06% 5,538,087
2009-02-03 2009-01-30 32.544 176,351 -621 1.07% 5,739,245
2009-01-30 2009-01-23 31.094 176,972 -31 1.07% 5,502,846
2009-01-29 2009-01-22 32.383 177,003 -310 1.07% 5,731,947
2009-01-23 2009-01-21 30.611 177,313 -186 1.07% 5,427,748
2009-01-22 2009-01-20 30.933 177,499 +2,457 1.08% 5,490,636
2009-01-20 2009-01-16 32.061 175,042 +2,173 1.06% 5,612,041
2009-01-19 2009-01-15 30.772 172,869 -1,241 1.05% 5,319,563
2009-01-16 2009-01-14 31.739 174,110 +583 1.05% 5,526,058
2009-01-15 2009-01-13 31.739 173,527 +683 1.05% 5,507,554
2009-01-14 2009-01-12 31.739 172,844 +4,655 1.05% 5,485,877
2009-01-13 2009-01-09 36.733 168,189 +37 1.02% 6,178,143
2009-01-12 2009-01-08 35.767 168,152 -14,785 1.02% 6,014,237
2009-01-09 2009-01-07 37.861 182,937 +12,389 1.11% 6,926,198
2009-01-08 2009-01-06 37.539 170,548 +186 1.03% 6,402,182
2009-01-07 2009-01-05 37.700 170,362 -744 1.03% 6,422,647
2009-01-06 2009-01-02 34.317 171,106 +620 1.04% 5,871,788
2009-01-05 2008-12-31 34.317 170,486 +273 1.03% 5,850,511
2009-01-02 2008-12-29 35.283 170,213 -303 1.03% 6,005,682
2008-12-30 2008-12-24 34.529 170,516 -7,694 1.03% 5,887,818
2008-12-29 2008-12-22 37.696 178,210 -3,144 1.01% 6,717,781
2008-12-23 2008-12-19 30.157 181,354 +2,985 1.03% 5,469,037
2008-12-22 2008-12-18 31.514 178,369 +3,979 1.01% 5,621,075
2008-12-19 2008-12-17 29.403 174,390 -398 0.99% 5,127,550
2008-12-18 2008-12-16 29.554 174,788 +663 0.99% 5,165,608
2008-12-17 2008-12-15 29.403 174,125 -1,326 0.99% 5,119,759
2008-12-15 2008-12-11 30.157 175,451 -15,187 0.99% 5,291,022
2008-12-12 2008-12-10 28.347 190,638 -2,660 1.08% 5,404,071
2008-12-11 2008-12-09 26.086 193,298 +2,321 1.10% 5,042,283
2008-12-09 2008-12-05 26.689 190,977 +16,580 1.08% 5,096,923
2008-12-08 2008-12-04 28.950 174,397 -13,114 0.99% 5,048,868
2008-12-03 2008-12-01 27.141 187,511 -199 1.06% 5,089,241
2008-12-01 2008-11-27 26.839 187,710 -916 1.06% 5,038,035
2008-11-28 2008-11-26 27.292 188,626 +67 1.07% 5,147,945
2008-11-21 2008-11-19 31.815 188,559 +782 1.07% 5,999,064
2008-11-17 2008-11-13 32.720 187,777 -703 1.06% 6,144,066
2008-11-13 2008-11-11 34.982 188,480 -663 1.07% 6,593,363
2008-11-12 2008-11-10 33.775 189,143 -623 1.07% 6,388,399
2008-11-11 2008-11-07 30.911 189,766 +252 1.08% 5,865,783
2008-11-10 2008-11-06 31.665 189,514 -67 1.07% 6,000,872
2008-11-07 2008-11-05 35.133 189,581 +242 1.08% 6,660,464
2008-11-06 2008-11-04 34.680 189,339 -597 1.07% 6,566,314
2008-11-05 2008-11-03 31.061 189,936 -9,768 1.08% 5,899,677
2008-11-04 2008-10-31 18.094 199,704 -2,010 1.13% 3,613,448
2008-11-03 2008-10-30 16.586 201,714 +9,285 1.14% 3,345,665
2008-10-31 2008-10-29 15.229 192,429 +3,051 1.09% 2,930,526
2008-10-30 2008-10-28 12.817 189,378 +1,724 1.07% 2,427,181
2008-10-29 2008-10-27 12.515 187,654 +1,990 1.06% 2,348,495
2008-10-28 2008-10-24 14.626 185,664 +4,310 1.05% 2,715,521
2008-10-27 2008-10-23 17.340 181,354 +664 1.03% 3,144,696
2008-10-24 2008-10-22 17.943 180,690 +1,578 1.02% 3,242,163
2008-10-23 2008-10-21 19.150 179,112 -3,714 1.02% 3,429,905
2008-10-22 2008-10-20 17.340 182,826 +5,611 1.04% 3,170,221
2008-10-21 2008-10-17 21.110 177,215 +8,343 1.00% 3,740,953
2008-10-20 2008-10-16 29.403 168,872 -5,293 0.96% 4,965,306
2008-10-17 2008-10-15 14.928 174,165 +929 0.99% 2,599,859
2008-10-16 2008-10-14 16.888 173,236 +663 0.98% 2,925,566
2008-10-15 2008-10-13 18.094 172,573 -199 0.98% 3,122,539
2008-10-14 2008-10-10 19.300 172,772 -331 0.98% 3,334,549
2008-10-13 2008-10-09 20.657 173,103 +663 0.98% 3,575,847
2008-10-10 2008-10-08 21.562 172,440 +1,326 0.98% 3,718,158
2008-10-08 2008-10-03 26.538 171,114 +398 0.97% 4,541,005
2008-10-06 2008-10-02 27.443 170,716 +398 0.97% 4,684,890
2008-10-03 2008-09-30 26.839 170,318 +836 0.97% 4,571,243
2008-10-02 2008-09-29 29.252 169,482 -80 0.96% 4,957,686
2008-09-29 2008-09-25 31.061 169,562 +570 0.96% 5,266,832
2008-09-26 2008-09-24 31.061 168,992 -517 0.96% 5,249,127
2008-09-25 2008-09-23 32.720 169,509 -331 0.96% 5,546,337
2008-09-24 2008-09-22 34.529 169,840 +603 0.96% 5,864,476
2008-09-23 2008-09-19 34.680 169,237 -206 0.96% 5,869,173
2008-09-22 2008-09-18 30.609 169,443 -862 0.96% 5,186,489
2008-09-19 2008-09-17 34.982 170,305 -39 0.97% 5,957,570
2008-09-18 2008-09-16 34.982 170,344 -67 0.97% 5,958,934
2008-09-17 2008-09-12 39.958 170,411 +199 0.97% 6,809,218
2008-09-11 2008-09-09 42.973 170,212 -729 0.97% 7,314,570
2008-09-10 2008-09-08 43.727 170,941 +862 0.97% 7,474,773
2008-09-09 2008-09-05 42.973 170,079 +796 0.96% 7,308,854
2008-09-08 2008-09-04 45.235 169,283 -20 0.96% 7,657,524
2008-09-04 2008-09-02 43.727 169,303 +1,611 0.96% 7,403,147
2008-09-03 2008-09-01 41.465 167,692 -1,326 0.95% 6,953,425
2008-09-02 2008-08-29 41.465 169,018 -66 0.96% 7,008,408
2008-09-01 2008-08-28 39.958 169,084 +398 0.96% 6,756,194
2008-08-29 2008-08-27 41.465 168,686 +1,326 0.96% 6,994,642
2008-08-26 2008-08-21 39.958 167,360 +6,765 0.95% 6,687,307
2008-08-25 2008-08-20 41.465 160,595 +132 0.91% 6,659,145
2008-08-21 2008-08-19 42.973 160,463 +13,795 0.91% 6,895,623
2008-08-19 2008-08-15 52.774 146,668 -66 0.83% 7,740,289
2008-08-18 2008-08-14 53.528 146,734 -133 0.83% 7,854,397
2008-08-15 2008-08-13 55.790 146,867 -2,663 0.83% 8,193,693
2008-08-14 2008-08-12 52.020 149,530 -1,990 0.85% 7,778,595
2008-08-12 2008-08-08 55.790 151,520 -570 0.86% 8,453,284
2008-08-11 2008-08-07 58.052 152,090 -6,234 0.86% 8,829,074
2008-08-08 2008-08-05 51.266 158,324 +6,764 0.90% 8,116,699
2008-08-07 2008-08-04 49.005 151,560 -597 0.86% 7,427,142
2008-08-04 2008-07-31 41.465 152,157 +398 0.86% 6,309,259
2008-07-30 2008-07-28 50.512 151,759 +465 0.86% 7,665,721
2008-07-28 2008-07-24 53.528 151,294 +397 0.86% 8,098,485
2008-07-25 2008-07-23 54.282 150,897 +266 0.86% 8,190,999
2008-07-24 2008-07-22 54.282 150,631 +132 0.85% 8,176,560
2008-07-23 2008-07-21 52.774 150,499 -132 0.85% 7,942,467
2008-07-22 2008-07-18 53.528 150,631 +6,831 0.85% 8,062,996
2008-07-21 2008-07-17 55.790 143,800 -126 0.82% 8,022,586
2008-07-18 2008-07-16 56.544 143,926 -663 0.82% 8,138,123
2008-07-17 2008-07-15 59.559 144,589 -332 0.82% 8,611,645
2008-07-15 2008-07-11 62.575 144,921 -332 0.82% 9,068,452
2008-07-14 2008-07-10 59.559 145,253 +179 0.82% 8,651,192
2008-07-11 2008-07-09 60.313 145,074 -4,443 0.82% 8,749,905
2008-07-10 2008-07-08 60.313 149,517 -597 0.85% 9,017,877
2008-07-09 2008-07-07 60.313 150,114 +683 0.85% 9,053,884
2008-07-08 2008-07-04 61.821 149,431 -3,157 0.85% 9,238,007
2008-07-07 2008-07-03 61.821 152,588 -46,185 0.87% 9,433,177
2008-07-04 2008-07-02 73.130 198,773 -133 1.13% 14,536,267
2008-07-03 2008-06-30 78.407 198,906 -663 1.13% 15,595,704
2008-07-02 2008-06-27 81.423 199,569 +282 1.13% 16,249,522
2008-06-30 2008-06-26 82.931 199,287 +431 1.13% 16,527,053
2008-06-26 2008-06-24 88.962 198,856 +1,724 1.13% 17,690,677
2008-06-25 2008-06-23 90.470 197,132 +663 1.12% 17,834,549
2008-06-20 2008-06-18 98.009 196,469 +1,304 1.11% 19,255,781
2008-06-19 2008-06-17 99.517 195,165 -133 1.11% 19,422,254
2008-06-18 2008-06-16 99.517 195,298 +199 1.11% 19,435,489
2008-06-17 2008-06-13 96.501 195,099 +2,984 1.11% 18,827,331
2008-06-16 2008-06-12 99.517 192,115 +67 1.09% 19,118,727
2008-06-13 2008-06-11 99.517 192,048 +729 1.09% 19,112,059
2008-06-12 2008-06-10 99.517 191,319 -199 1.08% 19,039,511
2008-06-10 2008-06-05 101.025 191,518 +398 1.09% 19,348,092
2008-06-06 2008-06-04 105.548 191,120 -66 1.08% 20,172,417
2008-06-05 2008-06-03 105.548 191,186 +1,300 1.08% 20,179,383
2008-06-03 2008-05-30 108.564 189,886 +928 1.08% 20,614,803
2008-05-30 2008-05-28 110.072 188,958 -491 1.07% 20,798,973
2008-05-28 2008-05-26 108.564 189,449 -66 1.07% 20,567,361
2008-05-27 2008-05-23 110.072 189,515 +232 1.07% 20,860,283
2008-05-26 2008-05-22 108.564 189,283 +106 1.07% 20,549,339
2008-05-23 2008-05-21 113.088 189,177 +491 1.07% 21,393,574
2008-05-22 2008-05-20 113.088 188,686 +265 1.07% 21,338,048
2008-05-20 2008-05-16 126.658 188,421 +1,128 1.07% 23,865,050
2008-05-19 2008-05-15 129.674 187,293 +33 1.06% 24,286,993
2008-05-16 2008-05-14 131.182 187,260 +491 1.06% 24,565,071
2008-05-15 2008-05-13 132.689 186,769 +199 1.06% 24,782,278
2008-05-14 2008-05-09 128.166 186,570 +2,115 1.06% 23,911,922
2008-05-13 2008-05-08 132.689 184,455 -10,097 1.05% 24,475,234
2008-05-09 2008-05-07 120.627 194,552 -199 1.10% 23,468,181
2008-05-08 2008-05-06 123.642 194,751 -199 1.10% 24,079,491
2008-05-07 2008-05-05 116.103 194,950 +464 1.11% 22,634,334
2008-05-06 2008-05-02 113.088 194,486 -331 1.10% 21,993,956
2008-05-05 2008-04-30 117.611 194,817 -2,653 1.10% 22,912,644
2008-05-02 2008-04-29 110.072 197,470 +265 1.12% 21,735,905
2008-04-29 2008-04-25 107.056 197,205 +179 1.12% 21,112,031
2008-04-28 2008-04-24 117.611 197,026 -2,367 1.12% 23,172,447
2008-04-25 2008-04-23 119.119 199,393 -1,028 1.13% 23,751,484
2008-04-24 2008-04-22 101.025 200,421 -166 1.14% 20,247,517
2008-04-23 2008-04-21 98.009 200,587 -1,839,206 1.14% 19,659,383
2008-04-09 2008-04-07 119.119 2,039,793 +1,835,814 11.57% 242,977,992
2008-04-08 2008-04-03 108.564 203,979 -889 1.16% 22,144,797
2008-04-07 2008-04-02 110.072 204,868 +2,039 1.16% 22,550,218
2008-04-03 2008-04-01 107.056 202,829 +67 1.15% 21,714,116
2008-04-02 2008-03-31 107.056 202,762 +961 1.15% 21,706,943
2008-04-01 2008-03-28 111.580 201,801 -1,051 1.14% 22,516,910
2008-03-31 2008-03-27 107.056 202,852 +113 1.15% 21,716,578
2008-03-28 2008-03-26 105.548 202,739 -301 1.15% 21,398,784
2008-03-27 2008-03-25 105.548 203,040 +315 1.15% 21,430,554
2008-03-26 2008-03-20 105.548 202,725 +1,194 1.15% 21,397,306
2008-03-25 2008-03-19 108.564 201,531 -882 1.14% 21,879,032
2008-03-20 2008-03-18 102.533 202,413 -989 1.15% 20,753,964
2008-03-19 2008-03-17 104.041 203,402 +610 1.15% 21,162,066
2008-03-18 2008-03-14 111.580 202,792 +511 1.15% 22,627,485
2008-03-17 2008-03-13 114.595 202,281 +2,494 1.15% 23,180,481
2008-03-14 2008-03-12 123.642 199,787 +530 1.13% 24,702,154
2008-03-13 2008-03-11 111.580 199,257 +465 1.13% 22,233,051
2008-03-12 2008-03-10 114.595 198,792 -836 1.13% 22,780,657
2008-03-11 2008-03-07 116.103 199,628 -27 1.13% 23,177,465
2008-03-10 2008-03-06 123.642 199,655 +100 1.13% 24,685,833
2008-03-07 2008-03-05 123.642 199,555 +796 1.13% 24,673,469
2008-03-06 2008-03-04 128.166 198,759 +331 1.13% 25,474,137
2008-03-05 2008-03-03 131.182 198,428 +703 1.13% 26,030,107
2008-03-04 2008-02-29 132.689 197,725 +14 1.12% 26,236,023
2008-03-03 2008-02-28 137.213 197,711 +915 1.12% 27,128,512
2008-02-29 2008-02-27 137.213 196,796 -2,454 1.12% 27,002,962
2008-02-28 2008-02-26 123.642 199,250 +2,414 1.13% 24,635,758
2008-02-27 2008-02-25 128.166 196,836 +2,301 1.12% 25,227,674
2008-02-26 2008-02-22 137.213 194,535 +720 1.10% 26,692,724
2008-02-25 2008-02-21 138.721 193,815 -5,859 1.10% 26,886,171
2008-02-13 2008-02-11 156.815 199,674 +5,173 1.13% 31,311,841
2008-02-12 2008-02-06 156.815 194,501 -20 1.10% 30,500,638
2008-02-11 2008-02-04 153.799 194,521 -1,818 1.10% 29,917,164
2008-02-05 2008-02-01 140.229 196,339 -1,641 1.11% 27,532,349
2008-02-04 2008-01-31 135.705 197,980 -1,094 1.12% 26,866,901
2008-02-01 2008-01-30 129.674 199,074 +79 1.13% 25,814,680
2008-01-31 2008-01-29 119.119 198,995 -431 1.13% 23,704,075
2008-01-30 2008-01-28 105.548 199,426 +106 1.13% 21,049,102
2008-01-29 2008-01-25 108.564 199,320 +1,871 1.13% 21,638,997
2008-01-28 2008-01-24 105.548 197,449 -432 1.12% 20,840,433
2008-01-25 2008-01-23 110.072 197,881 +180 1.12% 21,781,145
2008-01-24 2008-01-22 104.041 197,701 +3,594 1.12% 20,568,930
2008-01-23 2008-01-21 126.658 194,107 +136 1.10% 24,585,228
2008-01-22 2008-01-18 131.182 193,971 -212 1.10% 25,445,431
2008-01-21 2008-01-17 132.689 194,183 +935 1.10% 25,766,037
2008-01-18 2008-01-16 137.213 193,248 -20 1.10% 26,516,131
2008-01-17 2008-01-15 150.783 193,268 -345 1.10% 29,141,621
2008-01-16 2008-01-14 149.276 193,613 +2,268 1.10% 28,901,705
2008-01-15 2008-01-11 165.862 191,345 +1,426 1.09% 31,736,831
2008-01-14 2008-01-10 171.893 189,919 +140 1.08% 32,645,778
2008-01-11 2008-01-09 158.323 189,779 -7 1.08% 30,046,314
2008-01-10 2008-01-08 156.815 189,786 +99,278 1.08% 29,761,256
2008-01-09 2008-01-07 159.830 90,508 +849 0.51% 14,465,937
2008-01-08 2008-01-04 164.354 89,659 +166 0.51% 14,735,814
2008-01-07 2008-01-03 167.370 89,493 -6,019 0.51% 14,978,413
2008-01-04 2008-01-02 174.909 95,512 +4,871 0.54% 16,705,892
2008-01-03 2007-12-31 158.323 90,641 +106 0.51% 14,350,523
2008-01-02 2007-12-27 165.862 90,535 +438 0.51% 15,016,300
2007-12-28 2007-12-24 174.909 90,097 +1,148 1.21% 15,758,761
2007-12-27 2007-12-20 167.370 88,949 -5,764 1.20% 14,887,364
2007-12-21 2007-12-19 182.448 94,713 +2,560 1.27% 17,280,198
2007-12-20 2007-12-18 134.197 92,153 +461 1.24% 12,366,683
2007-12-19 2007-12-17 135.705 91,692 -1,061 1.23% 12,443,075
2007-12-18 2007-12-14 137.213 92,753 +3,203 1.25% 12,726,914
2007-12-17 2007-12-13 158.323 89,550 +2,932 1.21% 14,177,793
2007-12-14 2007-12-12 206.573 86,618 +331 1.17% 17,892,971
2007-12-13 2007-12-11 212.605 86,287 -5,975 1.16% 18,345,022
2007-12-06 2007-12-04 209.589 92,262 +331 1.24% 19,337,103
2007-12-05 2007-12-03 211.097 91,931 +531 1.24% 19,406,346
2007-12-03 2007-11-29 226.175 91,400 -133 1.23% 20,672,415
2007-11-30 2007-11-28 215.620 91,533 +295 1.23% 19,736,379
2007-11-29 2007-11-27 211.097 91,238 -1,691 1.23% 19,260,056
2007-11-28 2007-11-26 211.097 92,929 -265 1.25% 19,617,021
2007-11-27 2007-11-23 206.573 93,194 +166 1.25% 19,251,398
2007-11-26 2007-11-22 202.050 93,028 -176 1.25% 18,796,294
2007-11-23 2007-11-21 221.652 93,204 -133 1.25% 20,658,826
2007-11-22 2007-11-20 224.667 93,337 -159 1.26% 20,969,779
2007-11-21 2007-11-19 230.699 93,496 -862 1.26% 21,569,407
2007-11-20 2007-11-16 239.746 94,358 -464 1.27% 22,621,927
2007-11-19 2007-11-15 241.254 94,822 -895 1.28% 22,876,145
2007-11-16 2007-11-14 214.113 95,717 -309 1.29% 20,494,210
2007-11-15 2007-11-13 211.097 96,026 +365 1.29% 20,270,788
2007-11-14 2007-11-12 199.034 95,661 +676 1.29% 19,039,809
2007-11-13 2007-11-09 205.066 94,985 -1,624 1.28% 19,478,149
2007-11-12 2007-11-08 211.097 96,609 -684 1.30% 20,393,857
2007-11-08 2007-11-06 215.620 97,293 -530 1.31% 20,978,353
2007-11-07 2007-11-05 218.636 97,823 -1,181 1.32% 21,387,633
2007-11-06 2007-11-02 224.667 99,004 -4,672 1.33% 22,242,969
2007-11-05 2007-11-01 227.683 103,676 -60 1.40% 23,605,268
2007-11-02 2007-10-31 232.207 103,736 -1,392 1.40% 24,088,179
2007-11-01 2007-10-30 236.730 105,128 -1,791 1.41% 24,886,957
2007-10-31 2007-10-29 239.746 106,919 -312 1.44% 25,633,373
2007-10-30 2007-10-26 239.746 107,231 -298 1.44% 25,708,174
2007-10-29 2007-10-25 245.777 107,529 +2,288 1.45% 26,428,162
2007-10-26 2007-10-24 236.730 105,241 -564 1.42% 24,913,708
2007-10-25 2007-10-23 239.746 105,805 -59 1.42% 25,366,297
2007-10-24 2007-10-22 239.746 105,864 +1,220 1.42% 25,380,442
2007-10-22 2007-10-17 266.887 104,644 +5,819 1.41% 27,928,097
2007-10-18 2007-10-16 259.348 98,825 -4,662 1.33% 25,630,024
2007-10-17 2007-10-15 245.777 103,487 -3,177 1.39% 25,434,731
2007-10-16 2007-10-12 242.761 106,664 +1,973 1.44% 25,893,902
2007-10-15 2007-10-11 250.301 104,691 +6,765 1.41% 26,204,217
2007-10-12 2007-10-10 257.840 97,926 +875 1.32% 25,249,215
2007-10-11 2007-10-09 257.840 97,051 +7 1.31% 25,023,605
2007-10-10 2007-10-08 268.395 97,044 +2,298 1.31% 26,046,084
2007-10-09 2007-10-05 274.426 94,746 -2,716 1.28% 26,000,759
2007-10-08 2007-10-04 265.379 97,462 +312 1.31% 25,864,360
2007-10-05 2007-10-03 260.855 97,150 -2,123 1.31% 25,342,103
2007-10-03 2007-09-28 233.714 99,273 +4,643 1.34% 23,201,528
2007-10-02 2007-09-27 238.238 94,630 -803 1.27% 22,544,452
2007-09-28 2007-09-25 239.746 95,433 +1,135 1.28% 22,879,654
2007-09-27 2007-09-24 226.175 94,298 +232 1.27% 21,327,870
2007-09-25 2007-09-21 254.824 94,066 +1,280 1.27% 23,970,281
2007-09-24 2007-09-20 260.855 92,786 +245 1.25% 24,203,730
2007-09-21 2007-09-19 263.871 92,541 -196 1.25% 24,418,894
2007-09-20 2007-09-18 271.410 92,737 +1,758 1.25% 25,169,773
2007-09-19 2007-09-17 275.934 90,979 -869 1.22% 25,104,178
2007-09-18 2007-09-14 281.965 91,848 -2,096 1.24% 25,897,930
2007-09-17 2007-09-13 247.285 93,944 +2,172 1.26% 23,230,933
2007-09-14 2007-09-12 272.918 91,772 +4,125 1.24% 25,046,239
2007-09-13 2007-09-11 304.583 87,647 -3,190 1.18% 26,695,753
2007-09-10 2007-09-06 319.661 90,837 +93 1.22% 29,037,043
2007-07-31 2007-07-27 319.661 90,744 +133 1.22% 29,007,315
2007-07-16 2007-07-12 319.661 90,611 -352 1.22% 28,964,800
2007-07-13 2007-07-11 319.661 90,963 +488 1.22% 29,077,321
2007-07-12 2007-07-10 330.216 90,475 +2,268 1.22% 29,876,276
2007-07-11 2007-07-09 333.231 88,207 -2,421 1.19% 29,393,349
2007-07-10 2007-07-06 330.216 90,628 -4,191 1.22% 29,926,799
2007-07-09 2007-07-05 322.677 94,819 -27 1.28% 30,595,876
2007-07-06 2007-07-04 327.200 94,846 +1,446 1.28% 31,033,625
2007-07-05 2007-07-03 318.153 93,400 +3,578 1.26% 29,715,503
2007-07-04 2007-06-29 303.075 89,822 +677 1.21% 27,222,783
2007-07-03 2007-06-28 328.708 89,145 -1,164 1.20% 29,302,673
2007-06-29 2007-06-27 333.231 90,309 +978 1.22% 30,093,802
2007-06-28 2007-06-26 345.294 89,331 -139 1.20% 30,845,473
2007-06-27 2007-06-25 345.294 89,470 +2,221 1.20% 30,893,468
2007-06-26 2007-06-22 354.341 87,249 1.17% 30,915,913

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top