History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: EVERBRIGHT SECURITIES INVESTMENT

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.720 248,806 +0 0.19% 179,140
2025-10-13 2025-10-09 0.720 248,806 +0 0.19% 179,140
2025-10-10 2025-10-08 0.720 248,806 +0 0.19% 179,140
2025-10-09 2025-10-06 0.720 248,806 +0 0.19% 179,140
2025-10-08 2025-10-03 0.720 248,806 +0 0.19% 179,140
2025-10-06 2025-10-02 0.720 248,806 +0 0.19% 179,140
2025-10-03 2025-09-30 0.720 248,806 +0 0.19% 179,140
2025-10-02 2025-09-29 0.720 248,806 +0 0.19% 179,140
2025-09-30 2025-09-26 0.720 248,806 +0 0.19% 179,140
2025-09-29 2025-09-25 0.720 248,806 +0 0.19% 179,140
2025-09-26 2025-09-24 0.720 248,806 +0 0.19% 179,140
2025-09-25 2025-09-23 0.720 248,806 +0 0.19% 179,140
2025-09-24 2025-09-22 0.720 248,806 +0 0.19% 179,140
2025-09-23 2025-09-19 0.720 248,806 +0 0.19% 179,140
2025-09-22 2025-09-18 0.720 248,806 +0 0.19% 179,140
2025-09-19 2025-09-17 0.720 248,806 +0 0.19% 179,140
2025-09-18 2025-09-16 0.720 248,806 +0 0.19% 179,140
2025-09-17 2025-09-15 0.720 248,806 +0 0.19% 179,140
2025-09-16 2025-09-12 0.720 248,806 +0 0.19% 179,140
2025-09-15 2025-09-11 0.720 248,806 +0 0.19% 179,140
2025-09-12 2025-09-10 0.720 248,806 +0 0.19% 179,140
2025-09-11 2025-09-09 0.720 248,806 +0 0.19% 179,140
2025-09-10 2025-09-08 0.720 248,806 +0 0.19% 179,140
2025-09-09 2025-09-05 0.720 248,806 +0 0.19% 179,140
2025-09-08 2025-09-04 0.720 248,806 +0 0.19% 179,140
2025-09-05 2025-09-03 0.720 248,806 +0 0.19% 179,140
2025-09-04 2025-09-02 0.720 248,806 +0 0.19% 179,140
2025-09-03 2025-09-01 0.720 248,806 +0 0.19% 179,140
2025-09-02 2025-08-29 0.720 248,806 +0 0.19% 179,140
2025-09-01 2025-08-28 0.720 248,806 +0 0.19% 179,140
2025-08-29 2025-08-27 0.720 248,806 +0 0.19% 179,140
2025-08-28 2025-08-26 0.720 248,806 +0 0.19% 179,140
2025-08-27 2025-08-25 0.720 248,806 +0 0.19% 179,140
2025-08-26 2025-08-22 0.720 248,806 +0 0.19% 179,140
2025-08-25 2025-08-21 0.720 248,806 +0 0.19% 179,140
2025-08-22 2025-08-20 0.720 248,806 +0 0.19% 179,140
2025-08-21 2025-08-19 0.720 248,806 +0 0.19% 179,140
2025-08-20 2025-08-18 0.720 248,806 +0 0.19% 179,140
2025-08-19 2025-08-15 0.720 248,806 +0 0.19% 179,140
2025-08-18 2025-08-14 0.720 248,806 +0 0.19% 179,140
2025-08-15 2025-08-13 0.720 248,806 +0 0.19% 179,140
2025-08-14 2025-08-12 0.720 248,806 +0 0.19% 179,140
2025-08-13 2025-08-11 0.720 248,806 +0 0.19% 179,140
2025-08-12 2025-08-08 0.720 248,806 +0 0.19% 179,140
2025-08-11 2025-08-07 0.720 248,806 +0 0.19% 179,140
2025-08-08 2025-08-06 0.720 248,806 +0 0.19% 179,140
2025-08-07 2025-08-05 0.720 248,806 +0 0.19% 179,140
2025-08-06 2025-08-04 0.720 248,806 +0 0.19% 179,140
2025-08-05 2025-08-01 0.720 248,806 +0 0.19% 179,140
2025-08-04 2025-07-31 0.720 248,806 +0 0.19% 179,140
2025-08-01 2025-07-30 0.720 248,806 +0 0.19% 179,140
2025-07-31 2025-07-29 0.720 248,806 +0 0.19% 179,140
2025-07-30 2025-07-28 0.720 248,806 +0 0.19% 179,140
2025-07-29 2025-07-25 0.720 248,806 +0 0.19% 179,140
2025-07-28 2025-07-24 0.720 248,806 +0 0.19% 179,140
2025-07-25 2025-07-23 0.720 248,806 +0 0.19% 179,140
2025-07-24 2025-07-22 0.720 248,806 +0 0.19% 179,140
2025-07-23 2025-07-21 0.720 248,806 +0 0.19% 179,140
2025-07-22 2025-07-18 0.720 248,806 +0 0.19% 179,140
2025-07-21 2025-07-17 0.720 248,806 +0 0.19% 179,140
2025-07-18 2025-07-16 0.720 248,806 +0 0.19% 179,140
2025-07-17 2025-07-15 0.720 248,806 +0 0.19% 179,140
2025-07-16 2025-07-14 0.720 248,806 +0 0.19% 179,140
2025-07-15 2025-07-11 0.720 248,806 +0 0.19% 179,140
2025-07-14 2025-07-10 0.720 248,806 +0 0.19% 179,140
2025-07-11 2025-07-09 0.720 248,806 +0 0.19% 179,140
2025-07-10 2025-07-08 0.720 248,806 +0 0.19% 179,140
2025-07-09 2025-07-07 0.720 248,806 +0 0.19% 179,140
2025-07-08 2025-07-04 0.720 248,806 +0 0.19% 179,140
2025-07-07 2025-07-03 0.720 248,806 +0 0.19% 179,140
2025-07-04 2025-07-02 0.720 248,806 +0 0.19% 179,140
2025-07-03 2025-06-30 0.720 248,806 +0 0.19% 179,140
2025-07-02 2025-06-27 0.720 248,806 +0 0.19% 179,140
2025-06-30 2025-06-26 0.720 248,806 +0 0.19% 179,140
2025-06-27 2025-06-25 0.720 248,806 +0 0.19% 179,140
2025-06-26 2025-06-24 0.660 248,806 +0 0.19% 164,212
2025-06-25 2025-06-23 0.660 248,806 +0 0.19% 164,212
2025-06-24 2025-06-20 0.660 248,806 +0 0.19% 164,212
2025-06-23 2025-06-19 0.660 248,806 +0 0.19% 164,212
2025-06-20 2025-06-18 0.660 248,806 +0 0.19% 164,212
2025-06-19 2025-06-17 0.670 248,806 +0 0.19% 166,700
2025-06-18 2025-06-16 0.670 248,806 +0 0.19% 166,700
2025-06-17 2025-06-13 0.660 248,806 +0 0.19% 164,212
2025-06-16 2025-06-12 0.660 248,806 +0 0.19% 164,212
2025-06-13 2025-06-11 0.650 248,806 +0 0.19% 161,724
2025-06-12 2025-06-10 0.680 248,806 +0 0.19% 169,188
2025-06-11 2025-06-09 0.670 248,806 +0 0.19% 166,700
2025-06-10 2025-06-06 0.670 248,806 +0 0.19% 166,700
2025-06-09 2025-06-05 0.680 248,806 +0 0.19% 169,188
2025-06-06 2025-06-04 0.710 248,806 +0 0.19% 176,652
2025-06-05 2025-06-03 0.800 248,806 +0 0.19% 199,045
2025-06-04 2025-06-02 0.800 248,806 +0 0.19% 199,045
2025-06-03 2025-05-30 0.780 248,806 -100,000 0.19% 194,069
2025-03-07 2025-03-05 0.400 348,806 +11,625 0.27% 139,522
2024-11-19 2024-11-15 0.375 337,181 -200,000 0.26% 126,443
2024-11-18 2024-11-14 0.420 537,181 -20,000 0.42% 225,616
2024-11-15 2024-11-13 0.530 557,181 +300,000 0.43% 295,306
2024-07-08 2024-07-04 0.210 257,181 -450 0.20% 54,008
2024-04-08 2024-04-03 0.218 257,631 -20 0.20% 56,164
2024-03-18 2024-03-14 0.245 257,651 -500 0.20% 63,124
2023-10-26 2023-10-24 0.248 258,151 -1,500 0.20% 64,021
2023-08-16 2023-08-14 0.250 259,651 -10 0.20% 64,913
2023-04-19 2023-04-17 0.260 259,661 -15 0.20% 67,512
2022-11-14 2022-11-10 0.250 259,676 -10,000 0.20% 64,919
2022-08-25 2022-08-23 0.275 269,676 -2,095 0.21% 74,161
2022-08-18 2022-08-16 0.295 271,771 -940 0.21% 80,172
2022-02-16 2022-02-14 0.410 272,711 -2,000 0.21% 111,812
2021-09-02 2021-08-31 0.410 274,711 -1,000 0.21% 112,632
2021-08-12 2021-08-10 0.400 275,711 -50 0.21% 110,284
2021-07-20 2021-07-16 0.440 275,761 -6,150 0.22% 121,335
2021-07-02 2021-06-29 0.450 281,911 -16 0.22% 126,860
2021-05-03 2021-04-29 0.465 281,927 +7,490 0.22% 131,096
2021-04-27 2021-04-23 0.470 274,437 -5,000 0.21% 128,985
2021-04-26 2021-04-22 0.475 279,437 -280,000 0.22% 132,733
2021-04-23 2021-04-21 0.485 559,437 -80,000 0.44% 271,327
2021-04-21 2021-04-19 0.475 639,437 -110,000 0.50% 303,733
2021-03-15 2021-03-11 0.560 749,437 -500 0.58% 419,685
2021-03-04 2021-03-02 0.510 749,937 -2 0.58% 382,468
2021-03-03 2021-03-01 0.540 749,939 -600 0.58% 404,967
2021-01-25 2021-01-21 0.430 750,539 -725 0.59% 322,732
2021-01-08 2021-01-06 0.400 751,264 -3,000 0.59% 300,506
2021-01-04 2020-12-29 0.460 754,264 -30,000 0.59% 346,961
2020-02-04 2020-01-31 0.700 784,264 +6,000 0.61% 548,985
2020-01-16 2020-01-14 0.810 778,264 -6,000 0.61% 630,394
2019-11-27 2019-11-25 0.930 784,264 -400 0.61% 729,366
2019-07-03 2019-06-28 0.890 784,664 -300 0.64% 698,351
2019-07-02 2019-06-27 0.920 784,964 +37,660 0.64% 722,167
2019-06-27 2019-06-25 0.890 747,304 +449,900 0.61% 665,101
2019-06-24 2019-06-20 0.590 297,404 +600 0.24% 175,468
2019-05-30 2019-05-28 0.630 296,804 -1,875 0.24% 186,987
2019-05-21 2019-05-17 0.570 298,679 +29,750 0.24% 170,247
2019-03-26 2019-03-22 0.970 268,929 -1,350,800 0.22% 260,861
2019-03-22 2019-03-20 0.960 1,619,729 -6,000 1.31% 1,554,940
2019-03-21 2019-03-19 0.970 1,625,729 +8,000 1.32% 1,576,957
2019-03-20 2019-03-18 0.950 1,617,729 -10 1.31% 1,536,843
2019-03-11 2019-03-07 0.960 1,617,739 -175 1.31% 1,553,029
2019-02-25 2019-02-21 1.050 1,617,914 -31,000 1.36% 1,698,810
2019-02-22 2019-02-20 0.970 1,648,914 +20,000 1.39% 1,599,447
2019-02-21 2019-02-19 0.980 1,628,914 +20,000 1.37% 1,596,336
2019-02-20 2019-02-18 0.970 1,608,914 -1,783,200 1.35% 1,560,647
2019-01-18 2019-01-16 1.540 3,392,114 -953 3.80% 5,223,856
2019-01-11 2019-01-09 1.530 3,393,067 -3,200 3.81% 5,191,393
2018-11-30 2018-11-28 1.800 3,396,267 -100,000 3.81% 6,113,281
2018-11-28 2018-11-26 1.800 3,496,267 -53,800 3.92% 6,293,281
2018-11-23 2018-11-21 1.840 3,550,067 -25,000 3.98% 6,532,123
2018-11-22 2018-11-20 1.760 3,575,067 -100,000 4.01% 6,292,118
2018-11-21 2018-11-19 1.900 3,675,067 -200,000 4.12% 6,982,627
2018-11-16 2018-11-14 1.990 3,875,067 -60,000 4.35% 7,711,383
2018-11-15 2018-11-13 2.020 3,935,067 +725 4.41% 7,948,835
2018-11-14 2018-11-12 1.970 3,934,342 -100,600 4.41% 7,750,654
2018-11-13 2018-11-09 1.990 4,034,942 -60,000 4.52% 8,029,535
2018-11-12 2018-11-08 2.000 4,094,942 -60,000 4.59% 8,189,884
2018-11-09 2018-11-07 1.950 4,154,942 -127,200 4.66% 8,102,137
2018-11-08 2018-11-06 1.990 4,282,142 -60,000 4.80% 8,521,463
2018-11-07 2018-11-05 1.960 4,342,142 -60,000 4.87% 8,510,598
2018-11-06 2018-11-02 1.960 4,402,142 -60,000 4.94% 8,628,198
2018-11-05 2018-11-01 1.950 4,462,142 -60,000 5.00% 8,701,177
2018-11-01 2018-10-30 1.890 4,522,142 -50,400 5.07% 8,546,848
2018-10-31 2018-10-29 1.910 4,572,542 -100,000 5.13% 8,733,555
2018-10-22 2018-10-18 1.930 4,672,542 -450,000 5.24% 9,018,006
2018-10-11 2018-10-09 2.280 5,122,542 -400,000 5.74% 11,679,396
2018-10-10 2018-10-08 2.220 5,522,542 -430,000 6.19% 12,260,043
2018-10-09 2018-10-05 2.310 5,952,542 -405,000 6.68% 13,750,372
2018-10-08 2018-10-04 2.320 6,357,542 -430,000 7.13% 14,749,497
2018-10-05 2018-10-03 2.350 6,787,542 -430,000 7.61% 15,950,724
2018-10-04 2018-10-02 2.350 7,217,542 -400,000 8.09% 16,961,224
2018-10-03 2018-09-28 2.330 7,617,542 -425,800 8.54% 17,748,873
2018-10-02 2018-09-27 2.320 8,043,342 -419,600 9.02% 18,660,553
2018-09-24 2018-09-20 2.330 8,462,942 -76,200 9.49% 19,718,655
2018-09-21 2018-09-19 2.300 8,539,142 -29,200 9.58% 19,640,027
2018-09-19 2018-09-17 2.360 8,568,342 -10,000 9.61% 20,221,287
2018-09-13 2018-09-11 2.390 8,578,342 -100 9.62% 20,502,237
2018-09-12 2018-09-10 2.500 8,578,442 -218,350 9.62% 21,446,105
2018-09-05 2018-09-03 2.850 8,796,792 -67,200 10.29% 25,070,857
2018-09-04 2018-08-31 2.900 8,863,992 -315,200 10.37% 25,705,577
2018-09-03 2018-08-30 3.000 9,179,192 -38,400 10.74% 27,537,576
2018-08-31 2018-08-29 3.050 9,217,592 +15,000 10.79% 28,113,656
2018-08-30 2018-08-28 3.000 9,202,592 -20,000 10.77% 27,607,776
2018-08-28 2018-08-24 2.900 9,222,592 -500,000 10.79% 26,745,517
2018-08-27 2018-08-23 2.900 9,722,592 +526,200 11.38% 28,195,517
2018-08-24 2018-08-22 2.950 9,196,392 +5,188,200 10.76% 27,129,356
2018-08-23 2018-08-21 2.380 4,008,192 +351,400 4.69% 9,539,497
2018-08-22 2018-08-20 2.300 3,656,792 +45,000 4.28% 8,410,622
2018-08-17 2018-08-15 2.290 3,611,792 +20,000 4.23% 8,271,004
2018-08-16 2018-08-14 2.390 3,591,792 +5,800 4.20% 8,584,383
2018-08-13 2018-08-09 2.410 3,585,992 +30,000 4.20% 8,642,241
2018-08-09 2018-08-07 2.380 3,555,992 -9,590 4.16% 8,463,261
2018-08-07 2018-08-03 2.360 3,565,582 +38,800 4.17% 8,414,774
2018-08-03 2018-08-01 2.350 3,526,782 +200,000 4.32% 8,287,938
2018-08-02 2018-07-31 2.410 3,326,782 +1,000 4.08% 8,017,545
2018-08-01 2018-07-30 2.380 3,325,782 +207,200 4.08% 7,915,361
2018-07-31 2018-07-27 2.460 3,118,582 +58,000 3.82% 7,671,712
2018-07-30 2018-07-26 2.850 3,060,582 +308,000 3.75% 8,722,659
2018-07-25 2018-07-23 2.800 2,752,582 -60,200 3.38% 7,707,230
2018-07-24 2018-07-20 3.050 2,812,782 +960,800 3.45% 8,578,985
2018-07-23 2018-07-19 3.050 1,851,982 +1,603,400 2.27% 5,648,545
2018-07-20 2018-07-18 2.800 248,582 -192,800 0.30% 696,030
2018-07-19 2018-07-17 2.550 441,382 +192,800 0.54% 1,125,524
2018-07-16 2018-07-12 2.440 248,582 -120,000 0.30% 606,540
2018-07-10 2018-07-06 2.390 368,582 +120,000 0.45% 880,911
2018-06-15 2018-06-13 2.430 248,582 +26,000 0.30% 604,054
2018-03-16 2018-03-14 3.100 222,582 -50 0.27% 690,004
2018-02-07 2018-02-05 3.350 222,632 -38,800 0.27% 745,817
2018-02-02 2018-01-31 3.500 261,432 +19,000 0.32% 915,012
2018-02-01 2018-01-30 3.450 242,432 +19,800 0.30% 836,390
2018-01-29 2018-01-25 3.800 222,632 -15,182 0.27% 846,002
2018-01-26 2018-01-24 3.950 237,814 -6,800 0.29% 939,365
2018-01-25 2018-01-23 3.900 244,614 +10,000 0.30% 953,995
2018-01-24 2018-01-22 4.100 234,614 -9,800 0.29% 961,917
2018-01-23 2018-01-19 3.950 244,414 +9,800 0.30% 965,435
2018-01-18 2018-01-16 3.650 234,614 +10,000 0.29% 856,341
2018-01-17 2018-01-15 3.450 224,614 -4,045 0.28% 774,918
2018-01-12 2018-01-10 3.150 228,659 -5,000 0.28% 720,276
2018-01-11 2018-01-09 2.550 233,659 -5,000 0.29% 595,830
2018-01-08 2018-01-04 2.470 238,659 +5,000 0.29% 589,488
2018-01-04 2018-01-02 2.440 233,659 -200 0.29% 570,128
2017-12-13 2017-12-11 2.550 233,859 -17,150 0.29% 596,340
2017-12-12 2017-12-08 2.550 251,009 -9,700 0.31% 640,073
2017-11-23 2017-11-21 2.500 260,709 +5,000 0.32% 651,772
2017-11-06 2017-11-02 3.250 255,709 -50 0.31% 831,054
2017-11-02 2017-10-31 3.250 255,759 -110 0.31% 831,217
2017-11-01 2017-10-30 3.250 255,869 -50,000 0.31% 831,574
2017-10-26 2017-10-24 3.250 305,869 -5,000 0.38% 994,074
2017-10-20 2017-10-18 3.300 310,869 -50,000 0.38% 1,025,868
2017-10-18 2017-10-16 3.350 360,869 +7,600 0.44% 1,208,911
2017-10-17 2017-10-13 3.500 353,269 +10,000 0.53% 1,236,442
2017-10-13 2017-10-11 3.400 343,269 +3,600 0.52% 1,167,115
2017-10-12 2017-10-10 3.550 339,669 -1,080 0.51% 1,205,825
2017-10-11 2017-10-09 3.450 340,749 -24,600 0.54% 1,175,584
2017-10-10 2017-10-06 3.550 365,349 +4,000 0.57% 1,296,989
2017-10-09 2017-10-04 3.650 361,349 -3,000 0.57% 1,318,924
2017-10-06 2017-10-03 3.800 364,349 +118,000 0.57% 1,384,526
2017-10-04 2017-09-29 3.800 246,349 +25,000 0.39% 936,126
2017-10-03 2017-09-28 3.750 221,349 -20,000 0.35% 830,059
2017-09-29 2017-09-27 3.850 241,349 +20,000 0.38% 929,194
2017-09-28 2017-09-26 3.750 221,349 -4,000 0.35% 830,059
2017-09-18 2017-09-14 3.500 225,349 +14,000 0.36% 788,722
2017-09-05 2017-09-01 4.150 211,349 -4,600 0.34% 877,098
2017-08-28 2017-08-24 4.800 215,949 +10,000 0.35% 1,036,555
2017-08-14 2017-08-10 5.000 205,949 +20,000 0.33% 1,029,745
2017-08-08 2017-08-04 5.100 185,949 +20,000 0.30% 948,340
2017-05-25 2017-05-23 4.750 165,949 -155 0.28% 788,258
2017-05-24 2017-05-22 4.750 166,104 -2,000 0.28% 788,994
2017-05-02 2017-04-27 5.100 168,104 -3 0.28% 857,330
2017-02-28 2017-02-24 5.200 168,107 +4,600 0.31% 874,156
2017-02-20 2017-02-16 5.100 163,507 -20 0.31% 833,886
2017-02-17 2017-02-15 5.100 163,527 -10,000 0.31% 833,988
2017-02-15 2017-02-13 5.100 173,527 +10,000 0.33% 884,988
2017-02-06 2017-02-02 6.000 163,527 -95 0.31% 981,162
2017-02-01 2017-01-25 5.900 163,622 +95 0.31% 965,370
2017-01-03 2016-12-29 6.200 163,527 +155 0.31% 1,013,867
2016-12-16 2016-12-14 6.400 163,372 -25 0.31% 1,045,581
2016-11-21 2016-11-17 6.400 163,397 -50 0.31% 1,045,741
2016-11-14 2016-11-10 6.400 163,447 -30 0.32% 1,046,061
2016-10-13 2016-10-11 7.000 163,477 +3,000 0.32% 1,144,339
2016-09-30 2016-09-28 6.300 160,477 -10,000 0.31% 1,011,005
2016-09-29 2016-09-27 6.100 170,477 +10,000 0.33% 1,039,910
2016-09-22 2016-09-20 6.600 160,477 -10,000 0.31% 1,059,148
2016-09-20 2016-09-15 5.900 170,477 +10,000 0.33% 1,005,814
2016-09-09 2016-09-07 5.900 160,477 -5,000 0.31% 946,814
2016-09-07 2016-09-05 4.500 165,477 -33,100 0.32% 744,646
2016-08-25 2016-08-23 4.650 198,577 -200 0.39% 923,383
2016-08-04 2016-08-01 4.650 198,777 +150 0.39% 924,313
2016-07-28 2016-07-26 4.550 198,627 -50 0.39% 903,753
2016-07-21 2016-07-19 4.900 198,677 -500 0.40% 973,517
2016-07-20 2016-07-18 4.800 199,177 -5,000 0.40% 956,050
2016-07-19 2016-07-15 4.600 204,177 -6,000 0.42% 939,214
2016-07-18 2016-07-14 4.500 210,177 +6,000 0.43% 945,796
2016-06-30 2016-06-28 4.200 204,177 +3,000 0.42% 857,543
2016-06-07 2016-06-03 4.100 201,177 -600 0.41% 824,826
2016-05-19 2016-05-17 4.050 201,777 -6,600 0.41% 817,197
2016-05-18 2016-05-16 4.150 208,377 -16,400 0.42% 864,765
2016-05-16 2016-05-12 4.050 224,777 +53,084 0.46% 910,347
2016-05-05 2016-05-03 3.850 171,693 -3,490 0.52% 661,018
2016-04-29 2016-04-27 4.000 175,183 -4,065 0.53% 700,732
2016-04-28 2016-04-26 4.050 179,248 -5,200 0.55% 725,954
2016-04-25 2016-04-21 4.650 184,448 -500 0.56% 857,683
2016-04-15 2016-04-13 4.600 184,948 -15 0.56% 850,761
2016-04-11 2016-04-07 3.867 184,963 -1,000 0.56% 715,190
2016-04-08 2016-04-06 3.665 185,963 -44,888 0.57% 681,606
2016-04-06 2016-04-01 3.826 230,851 +6,207 0.57% 883,326
2016-04-05 2016-03-31 3.987 224,644 +4,966 0.55% 895,768
2016-03-11 2016-03-09 4.994 219,678 +620 0.54% 1,097,170
2016-01-08 2016-01-06 5.719 219,058 -23,797 0.54% 1,252,890
2015-12-28 2015-12-22 5.881 242,855 -12,165 0.64% 1,428,122
2015-12-23 2015-12-21 5.800 255,020 -249 0.68% 1,479,116
2015-11-03 2015-10-30 8.297 255,269 +12,414 0.68% 2,118,024
2015-10-30 2015-10-28 8.297 242,855 -248 0.64% 2,015,022
2015-10-15 2015-10-13 8.619 243,103 -124 0.64% 2,095,413
2015-09-10 2015-09-08 6.606 243,227 -24,828 0.70% 1,606,649
2015-09-08 2015-09-04 6.203 268,055 +24,828 0.77% 1,662,686
2015-08-26 2015-08-24 7.250 243,227 -745 0.70% 1,763,396
2015-07-10 2015-07-08 6.847 243,972 -2,483 0.71% 1,670,530
2015-07-09 2015-07-07 8.297 246,455 -310 0.71% 2,044,892
2015-07-03 2015-06-30 10.150 246,765 -9,931 0.71% 2,504,665
2015-07-02 2015-06-29 9.828 256,696 +1,241 0.74% 2,522,751
2015-06-30 2015-06-26 11.036 255,455 -3,724 0.74% 2,819,230
2015-06-29 2015-06-25 9.908 259,179 +29,793 0.75% 2,568,032
2015-06-22 2015-06-18 12.406 229,386 -37,241 0.67% 2,845,661
2015-06-18 2015-06-16 12.406 266,627 +2,483 0.77% 3,307,656
2015-06-17 2015-06-15 11.922 264,144 +496 0.77% 3,149,183
2015-06-16 2015-06-12 12.808 263,648 -62,069 0.76% 3,376,891
2015-06-15 2015-06-11 12.889 325,717 +7,200 0.94% 4,198,130
2015-06-12 2015-06-10 12.647 318,517 +60,828 0.92% 4,028,355
2015-06-11 2015-06-09 13.211 257,689 -18,621 0.75% 3,404,358
2015-06-10 2015-06-08 13.856 276,310 -97,572 0.80% 3,828,429
2015-06-09 2015-06-05 14.581 373,882 +57,724 1.08% 5,451,407
2015-06-08 2015-06-04 13.614 316,158 +23,462 0.92% 4,304,140
2015-06-05 2015-06-03 11.922 292,696 +83,638 0.85% 3,489,587
2015-06-04 2015-06-02 11.681 209,058 +7,436 0.61% 2,441,914
2015-06-03 2015-06-01 9.506 201,622 -273 0.58% 1,916,529
2015-06-02 2015-05-29 8.378 201,895 +4,965 0.59% 1,691,431
2015-06-01 2015-05-28 8.378 196,930 -1,241 0.57% 1,649,836
2015-05-19 2015-05-15 7.492 198,171 -62 0.57% 1,484,631
2015-05-14 2015-05-12 7.653 198,233 -10 0.57% 1,517,033
2015-05-06 2015-05-04 7.572 198,243 -9,062 0.57% 1,501,140
2015-04-24 2015-04-22 7.331 207,305 +2,173 0.60% 1,519,661
2015-04-23 2015-04-21 6.928 205,132 +8,938 0.59% 1,421,109
2015-04-21 2015-04-17 7.250 196,194 +1,241 0.57% 1,422,406
2015-04-14 2015-04-10 8.297 194,953 -31 0.57% 1,617,568
2015-04-08 2015-04-01 7.411 194,984 -248 0.57% 1,445,048
2015-03-18 2015-03-16 6.606 195,232 -93 0.59% 1,289,616
2015-02-26 2015-02-24 6.767 195,325 -63 0.59% 1,321,699
2015-01-27 2015-01-23 6.847 195,388 -484 0.59% 1,337,865
2015-01-13 2015-01-09 7.169 195,872 +1,242 0.59% 1,404,293
2015-01-06 2015-01-02 7.411 194,630 +1,241 0.59% 1,442,425
2014-12-11 2014-12-09 8.136 193,389 +2,483 0.58% 1,573,434
2014-11-28 2014-11-26 8.942 190,906 -745 0.60% 1,707,018
2014-11-24 2014-11-20 8.458 191,651 -1,241 0.60% 1,621,048
2014-11-18 2014-11-14 9.264 192,892 -31 0.61% 1,786,930
2014-11-11 2014-11-07 9.586 192,923 +2,482 0.61% 1,849,381
2014-11-10 2014-11-06 9.747 190,441 +4,966 0.65% 1,856,271
2014-11-06 2014-11-04 9.908 185,475 -279 0.64% 1,837,748
2014-09-26 2014-09-24 11.036 185,754 -15,034 0.64% 2,050,002
2014-09-22 2014-09-18 10.875 200,788 +2,483 0.69% 2,183,570
2014-09-17 2014-09-15 11.278 198,305 -62 0.68% 2,236,440
2014-09-16 2014-09-12 11.278 198,367 +1,241 0.68% 2,237,139
2014-09-11 2014-09-08 11.278 197,126 -6,207 0.68% 2,223,143
2014-08-27 2014-08-25 11.842 203,333 -2,482 0.72% 2,407,802
2014-08-26 2014-08-22 11.922 205,815 +2,482 0.73% 2,453,772
2014-08-21 2014-08-19 11.197 203,333 -6,206 0.72% 2,276,765
2014-08-14 2014-08-12 11.278 209,539 -94 0.74% 2,363,134
2014-08-12 2014-08-08 11.278 209,633 -149 0.74% 2,364,194
2014-08-11 2014-08-07 11.519 209,782 +4,966 0.74% 2,416,572
2014-08-07 2014-08-05 11.761 204,816 -1,241 0.72% 2,408,864
2014-07-31 2014-07-29 11.600 206,057 +2,482 0.73% 2,390,261
2014-07-29 2014-07-25 11.842 203,575 -2,234 0.72% 2,410,667
2014-07-25 2014-07-23 11.922 205,809 +2,483 0.73% 2,453,701
2014-07-14 2014-07-10 11.842 203,326 -62 0.72% 2,407,719
2014-06-11 2014-06-09 12.244 203,388 -125 0.72% 2,490,373
2014-06-09 2014-06-05 11.761 203,513 -12 0.72% 2,393,539
2014-06-06 2014-06-04 11.922 203,525 +2,234 0.72% 2,426,470
2014-04-28 2014-04-24 11.278 201,291 -384 0.71% 2,270,115
2014-04-03 2014-04-01 12.486 201,675 -1,242 0.71% 2,518,136
2014-03-31 2014-03-27 12.003 202,917 -24,827 0.72% 2,435,568
2014-03-26 2014-03-24 12.889 227,744 -745 0.80% 2,935,367
2014-03-25 2014-03-21 12.567 228,489 -1,242 0.81% 2,871,345
2014-03-24 2014-03-20 12.808 229,731 -1,241 0.81% 2,942,471
2014-03-21 2014-03-19 13.050 230,972 +2,483 0.82% 3,014,185
2014-03-19 2014-03-17 12.406 228,489 -1,242 0.81% 2,834,533
2014-03-03 2014-02-27 13.372 229,731 -3,724 0.81% 3,072,014
2014-02-28 2014-02-26 13.453 233,455 +1,217 0.82% 3,140,618
2014-02-25 2014-02-21 12.647 232,238 -3,743 0.82% 2,937,166
2014-02-24 2014-02-20 13.131 235,981 -1,446 0.83% 3,098,562
2014-02-14 2014-02-12 13.292 237,427 -1,366 0.84% 3,155,801
2014-02-11 2014-02-07 13.211 238,793 -2,979 0.84% 3,154,721
2014-02-10 2014-02-06 13.533 241,772 +2,979 0.85% 3,271,981
2014-02-06 2014-02-04 13.694 238,793 -6,455 0.84% 3,270,137
2014-02-05 2014-01-30 14.017 245,248 +1,490 0.87% 3,437,559
2014-02-04 2014-01-28 13.372 243,758 -4,966 0.86% 3,259,586
2014-01-29 2014-01-27 13.211 248,724 -2,731 0.88% 3,285,920
2014-01-27 2014-01-23 13.775 251,455 +1,242 0.89% 3,463,793
2014-01-24 2014-01-22 13.936 250,213 -2,731 0.88% 3,486,996
2014-01-23 2014-01-21 14.339 252,944 +5,213 0.89% 3,626,936
2014-01-22 2014-01-20 14.742 247,731 -11,917 0.87% 3,651,968
2014-01-21 2014-01-17 14.178 259,648 -3,041 0.92% 3,681,232
2014-01-17 2014-01-15 13.856 262,689 -19,862 0.93% 3,639,702
2014-01-16 2014-01-14 14.097 282,551 -14,897 1.00% 3,983,184
2014-01-15 2014-01-13 14.339 297,448 -3,724 1.05% 4,265,074
2014-01-14 2014-01-10 13.936 301,172 -124 1.06% 4,197,166
2014-01-10 2014-01-08 14.742 301,296 +14,897 1.06% 4,441,605
2014-01-08 2014-01-06 13.131 286,399 +12,413 1.01% 3,760,578
2014-01-07 2014-01-03 13.453 273,986 -11,172 0.97% 3,685,873
2014-01-06 2014-01-02 13.614 285,158 +12,414 1.01% 3,882,109
2014-01-03 2013-12-31 13.856 272,744 -14,152 0.96% 3,779,020
2014-01-02 2013-12-27 13.131 286,896 -5,028 1.01% 3,767,104
2013-12-30 2013-12-24 13.533 291,924 -9,682 1.03% 3,950,705
2013-12-27 2013-12-20 11.761 301,606 +12,413 1.06% 3,547,222
2013-12-23 2013-12-19 12.486 289,193 +745 1.02% 3,610,896
2013-12-20 2013-12-18 13.372 288,448 +4,966 1.02% 3,857,191
2013-12-19 2013-12-17 14.097 283,482 -36,497 1.00% 3,996,309
2013-12-18 2013-12-16 14.742 319,979 +6,455 1.13% 4,717,024
2013-12-17 2013-12-13 14.258 313,524 -41,710 1.11% 4,470,330
2013-12-16 2013-12-12 14.983 355,234 +36,000 1.25% 5,322,589
2013-12-13 2013-12-11 15.306 319,234 +13,779 1.13% 4,886,054
2013-12-12 2013-12-10 15.950 305,455 -15,058 1.08% 4,872,007
2013-12-11 2013-12-09 15.547 320,513 +45,683 1.13% 4,983,087
2013-12-10 2013-12-06 14.017 274,830 +43,843 0.97% 3,852,200
2013-12-09 2013-12-05 11.681 230,987 +12,413 0.82% 2,698,056
2013-12-06 2013-12-04 9.506 218,574 -248 0.77% 2,077,667
2013-12-05 2013-12-03 9.586 218,822 +3,724 0.77% 2,097,652
2013-12-03 2013-11-29 8.781 215,098 +2,281 0.76% 1,888,680
2013-12-02 2013-11-28 9.103 212,817 -2,482 0.75% 1,937,226
2013-11-29 2013-11-27 9.022 215,299 +2,482 0.76% 1,942,475
2013-11-22 2013-11-20 8.781 212,817 -1,241 0.75% 1,868,651
2013-11-21 2013-11-19 9.264 214,058 +1,241 0.76% 1,983,010
2013-11-20 2013-11-18 8.781 212,817 -3,724 0.75% 1,868,651
2013-11-07 2013-11-05 9.264 216,541 -6,207 0.76% 2,006,012
2013-10-31 2013-10-29 9.344 222,748 -186 0.79% 2,081,456
2013-10-28 2013-10-24 9.747 222,934 -4,965 0.79% 2,172,987
2013-10-23 2013-10-21 10.311 227,899 -9,311 0.80% 2,349,892
2013-10-22 2013-10-18 10.311 237,210 -10,179 0.84% 2,445,899
2013-10-21 2013-10-17 9.747 247,389 +3,724 0.87% 2,411,356
2013-10-18 2013-10-16 9.586 243,665 -13,655 0.86% 2,335,800
2013-10-17 2013-10-15 9.586 257,320 -1,242 0.91% 2,466,698
2013-10-16 2013-10-11 10.150 258,562 +6,207 0.91% 2,624,404
2013-10-15 2013-10-10 10.150 252,355 +6,952 0.89% 2,561,403
2013-10-09 2013-10-07 9.586 245,403 +2,483 0.87% 2,352,460
2013-10-08 2013-10-04 9.828 242,920 -1,273 0.86% 2,387,364
2013-10-07 2013-10-03 10.392 244,193 +1,242 0.86% 2,537,572
2013-10-04 2013-10-02 10.472 242,951 +3,227 0.86% 2,544,237
2013-09-27 2013-09-25 10.714 239,724 -993 0.85% 2,568,376
2013-09-26 2013-09-24 10.392 240,717 -6,951 0.85% 2,501,451
2013-09-25 2013-09-23 10.472 247,668 +2,979 0.87% 2,593,634
2013-09-24 2013-09-19 10.392 244,689 -11,669 0.86% 2,542,727
2013-09-23 2013-09-18 10.875 256,358 +17,131 0.90% 2,787,893
2013-09-19 2013-09-17 10.714 239,227 -3,476 0.84% 2,563,051
2013-09-18 2013-09-16 8.781 242,703 +6,207 0.86% 2,131,067
2013-09-11 2013-09-09 8.619 236,496 -189 0.83% 2,038,464
2013-09-05 2013-09-03 8.619 236,685 -3,476 0.88% 2,040,093
2013-09-04 2013-09-02 8.539 240,161 +993 0.89% 2,050,708
2013-08-30 2013-08-28 8.056 239,168 -373 0.89% 1,926,631
2013-08-27 2013-08-23 8.217 239,541 +2,483 0.89% 1,968,229
2013-08-26 2013-08-22 8.297 237,058 +3,724 0.88% 1,966,923
2013-08-22 2013-08-20 9.022 233,334 +3,725 0.87% 2,105,191
2013-08-12 2013-08-08 9.667 229,609 -3,725 0.85% 2,219,554
2013-08-05 2013-08-01 8.619 233,334 -31 0.87% 2,011,209
2013-08-02 2013-07-31 8.539 233,365 -18 0.87% 1,992,678
2013-08-01 2013-07-30 8.861 233,383 -19 0.87% 2,068,033
2013-07-18 2013-07-16 8.378 233,402 -2,359 0.87% 1,955,390
2013-07-09 2013-07-05 8.861 235,761 -2,482 0.87% 2,089,104
2013-07-03 2013-06-28 9.747 238,243 -3,724 0.88% 2,322,207
2013-07-02 2013-06-27 9.425 241,967 +5,213 0.90% 2,280,539
2013-06-28 2013-06-26 9.667 236,754 +993 0.92% 2,288,622
2013-06-27 2013-06-25 9.586 235,761 -2,482 0.91% 2,260,031
2013-06-25 2013-06-21 10.150 238,243 +2,482 0.92% 2,418,166
2013-06-21 2013-06-19 9.989 235,761 -328 0.91% 2,354,990
2013-06-20 2013-06-18 8.781 236,089 -1,738 0.92% 2,072,993
2013-06-19 2013-06-17 8.942 237,827 -10,180 0.92% 2,126,570
2013-06-18 2013-06-14 8.297 248,007 -2,234 0.96% 2,057,769
2013-06-17 2013-06-13 9.264 250,241 -2,855 0.97% 2,318,205
2013-06-14 2013-06-11 9.747 253,096 +30,041 0.98% 2,466,983
2013-06-13 2013-06-10 9.667 223,055 -1,862 0.87% 2,156,198
2013-05-31 2013-05-29 7.653 224,917 -106 0.87% 1,721,240
2013-05-24 2013-05-22 6.686 225,023 -31 0.87% 1,504,529
2013-05-21 2013-05-16 6.525 225,054 -620 0.87% 1,468,477
2013-05-20 2013-05-15 6.444 225,674 +4,965 0.88% 1,454,344
2013-05-08 2013-05-06 6.525 220,709 -31 0.86% 1,440,126
2013-05-02 2013-04-29 6.606 220,740 -1,241 0.86% 1,458,110
2013-04-26 2013-04-24 6.847 221,981 -93 0.86% 1,519,953
2013-04-19 2013-04-17 6.686 222,074 -13 0.86% 1,484,811
2013-04-17 2013-04-15 6.606 222,087 -4,241,995 0.86% 1,467,008
2013-04-02 2013-03-27 7.250 4,464,082 +4,240,878 17.32% 32,364,594
2013-03-28 2013-03-26 7.572 223,204 -466 0.87% 1,690,150
2013-03-27 2013-03-25 7.572 223,670 +621 0.87% 1,693,679
2013-03-26 2013-03-22 7.894 223,049 -93 0.87% 1,760,848
2013-03-20 2013-03-18 8.056 223,142 -310 0.87% 1,797,533
2013-03-18 2013-03-14 8.539 223,452 -683 0.87% 1,908,032
2013-03-15 2013-03-13 8.378 224,135 -1,241 0.87% 1,877,753
2013-03-14 2013-03-12 8.700 225,376 -1,242 0.87% 1,960,771
2013-03-13 2013-03-11 9.506 226,618 -21,103 0.88% 2,154,130
2013-03-08 2013-03-06 11.600 247,721 -19,822 0.96% 2,873,564
2013-03-05 2013-03-01 11.761 267,543 -2,483 1.04% 3,146,603
2013-03-04 2013-02-28 11.600 270,026 +621 1.05% 3,132,302
2013-02-28 2013-02-26 11.439 269,405 -435 1.05% 3,081,694
2013-02-27 2013-02-25 11.439 269,840 -1,241 1.05% 3,086,670
2013-02-22 2013-02-20 12.406 271,081 +1,862 1.05% 3,362,910
2013-02-18 2013-02-14 12.728 269,219 -1,862 1.04% 3,426,560
2013-02-15 2013-02-08 12.567 271,081 -1,241 1.05% 3,406,585
2013-02-14 2013-02-07 12.244 272,322 +1,862 1.06% 3,334,432
2013-02-06 2013-02-04 12.889 270,460 -1,862 1.05% 3,485,929
2013-02-04 2013-01-31 12.406 272,322 -621 1.06% 3,378,306
2013-01-30 2013-01-28 12.567 272,943 +1,862 1.06% 3,429,984
2013-01-29 2013-01-25 12.889 271,081 +1,241 1.05% 3,493,933
2013-01-28 2013-01-24 13.211 269,840 -1,862 1.05% 3,564,886
2013-01-25 2013-01-23 13.211 271,702 +1,862 1.05% 3,589,485
2013-01-24 2013-01-22 13.211 269,840 +1,242 1.05% 3,564,886
2013-01-22 2013-01-18 13.050 268,598 +3,724 1.04% 3,505,204
2013-01-14 2013-01-10 12.889 264,874 +621 1.03% 3,413,932
2013-01-10 2013-01-08 13.211 264,253 +1,862 1.03% 3,491,076
2013-01-07 2013-01-03 11.439 262,391 -478 1.02% 3,001,461
2013-01-02 2012-12-27 11.439 262,869 -671 1.02% 3,006,929
2012-12-28 2012-12-24 11.761 263,540 -11,172 1.02% 3,099,523
2012-12-27 2012-12-20 12.406 274,712 +10,552 1.07% 3,407,955
2012-12-14 2012-12-12 10.633 264,160 -621 1.02% 2,808,901
2012-12-06 2012-12-04 10.633 264,781 -5,462 1.03% 2,815,505
2012-12-04 2012-11-30 10.633 270,243 -745 1.05% 2,873,584
2012-11-30 2012-11-28 10.794 270,988 -869 1.05% 2,925,165
2012-11-27 2012-11-23 11.600 271,857 +1,242 1.05% 3,153,541
2012-11-26 2012-11-22 10.633 270,615 +931 1.05% 2,877,540
2012-11-06 2012-11-02 11.600 269,684 +620 1.05% 3,128,334
2012-11-02 2012-10-31 11.117 269,064 +621 1.04% 2,991,095
2012-11-01 2012-10-30 11.439 268,443 -658 1.04% 3,070,690
2012-10-31 2012-10-29 11.278 269,101 -12,414 1.04% 3,034,861
2012-08-27 2012-08-23 9.828 281,515 -1,241 1.09% 2,766,667
2012-07-31 2012-07-27 9.828 282,756 -621 1.10% 2,778,863
2012-07-30 2012-07-26 9.989 283,377 -1,862 1.10% 2,830,621
2012-07-24 2012-07-20 10.956 285,239 -1,862 1.11% 3,124,952
2012-07-20 2012-07-18 9.989 287,101 +4,469 1.11% 2,867,820
2012-07-11 2012-07-09 11.278 282,632 -4,966 1.10% 3,187,461
2012-07-06 2012-07-04 11.600 287,598 -34 1.12% 3,336,137
2012-07-05 2012-07-03 11.922 287,632 -6,207 1.12% 3,429,213
2012-07-04 2012-06-29 12.244 293,839 -19,862 1.14% 3,597,895
2012-06-18 2012-06-14 12.567 313,701 -248 1.22% 3,942,176
2012-06-13 2012-06-11 12.406 313,949 -81 1.22% 3,894,712
2012-05-29 2012-05-25 13.050 314,030 -620 1.22% 4,098,091
2012-05-28 2012-05-24 12.728 314,650 -373 1.22% 4,004,795
2012-05-24 2012-05-22 13.050 315,023 -93 1.22% 4,111,050
2012-04-27 2012-04-25 14.017 315,116 -25 1.22% 4,416,876
2012-04-26 2012-04-24 14.017 315,141 +31 1.22% 4,417,226
2012-04-24 2012-04-20 14.500 315,110 +994 1.22% 4,569,095
2012-04-11 2012-04-05 14.339 314,116 -1,863 1.22% 4,504,074
2012-04-03 2012-03-30 13.856 315,979 -93 1.23% 4,378,065
2012-03-29 2012-03-27 14.822 316,072 -1,241 1.23% 4,684,889
2012-03-27 2012-03-23 14.500 317,313 -621 1.23% 4,601,038
2012-03-23 2012-03-21 14.822 317,934 -620 1.23% 4,712,488
2012-03-16 2012-03-14 15.950 318,554 +3,724 1.24% 5,080,936
2012-03-15 2012-03-13 15.467 314,830 -1,862 1.22% 4,869,371
2012-03-14 2012-03-12 15.306 316,692 +3,724 1.23% 4,847,147
2012-03-12 2012-03-08 15.467 312,968 -3,104 1.21% 4,840,572
2012-03-09 2012-03-07 15.306 316,072 -310 1.23% 4,837,658
2012-03-08 2012-03-06 15.467 316,382 -3,166 1.23% 4,893,375
2012-03-07 2012-03-05 16.272 319,548 +6,207 1.24% 5,199,756
2012-03-06 2012-03-02 16.433 313,341 +3,166 1.22% 5,149,237
2012-03-02 2012-02-29 16.272 310,175 +6,207 1.20% 5,047,237
2012-02-29 2012-02-27 16.433 303,968 +6,207 1.18% 4,995,207
2012-02-28 2012-02-24 16.594 297,761 -6,207 1.16% 4,941,178
2012-02-27 2012-02-23 16.756 303,968 -931 1.18% 5,093,153
2012-02-24 2012-02-22 16.756 304,899 -3,104 1.18% 5,108,752
2012-02-22 2012-02-20 16.594 308,003 -2,296 1.19% 5,111,139
2012-02-21 2012-02-17 16.272 310,299 -4,084 1.20% 5,049,254
2012-02-20 2012-02-16 16.272 314,383 +3,724 1.22% 5,115,710
2012-02-16 2012-02-14 16.272 310,659 +558 1.21% 5,055,112
2012-02-14 2012-02-10 16.594 310,101 +1,862 1.20% 5,145,954
2012-02-13 2012-02-09 17.078 308,239 -2,709 1.20% 5,264,037
2012-02-10 2012-02-08 17.561 310,948 +9,497 1.21% 5,460,592
2012-02-09 2012-02-07 15.306 301,451 +3,351 1.17% 4,613,875
2012-02-08 2012-02-06 15.467 298,100 -533 1.16% 4,610,613
2012-02-07 2012-02-03 15.144 298,633 -869 1.16% 4,522,631
2012-02-06 2012-02-02 14.983 299,502 -621 1.16% 4,487,538
2012-01-30 2012-01-26 14.983 300,123 -435 1.16% 4,496,843
2012-01-26 2012-01-19 14.339 300,558 -1,862 1.17% 4,309,668
2012-01-13 2012-01-11 14.017 302,420 +621 1.17% 4,238,920
2012-01-12 2012-01-10 13.856 301,799 -3,103 1.17% 4,181,593
2012-01-05 2012-01-03 13.694 304,902 +2,358 1.18% 4,175,463
2012-01-04 2011-12-30 14.017 302,544 +6,741 1.17% 4,240,658
2011-12-28 2011-12-22 13.372 295,803 -5,586 1.15% 3,955,543
2011-12-16 2011-12-14 13.694 301,389 +620 1.17% 4,127,355
2011-12-13 2011-12-09 15.306 300,769 +5,587 1.17% 4,603,437
2011-12-12 2011-12-08 15.628 295,182 -6,083 1.15% 4,613,039
2011-12-09 2011-12-07 15.628 301,265 -25 1.17% 4,708,102
2011-12-08 2011-12-06 15.628 301,290 +993 1.17% 4,708,493
2011-12-05 2011-12-01 15.628 300,297 -1,862 1.17% 4,692,975
2011-12-02 2011-11-30 15.789 302,159 -248 1.17% 4,770,755
2011-12-01 2011-11-29 17.078 302,407 +3,116 1.17% 5,164,440
2011-11-30 2011-11-28 16.111 299,291 +546 1.16% 4,821,911
2011-11-29 2011-11-25 15.950 298,745 -1,862 1.16% 4,764,983
2011-11-28 2011-11-24 16.272 300,607 +3,848 1.17% 4,891,544
2011-11-25 2011-11-23 14.017 296,759 -19 1.15% 4,159,572
2011-11-23 2011-11-21 14.178 296,778 +1,112 1.15% 4,207,653
2011-11-22 2011-11-18 14.339 295,666 -994 1.15% 4,239,522
2011-11-21 2011-11-17 14.178 296,660 +994 1.15% 4,205,980
2011-11-18 2011-11-16 14.983 295,666 +8,068 1.15% 4,430,062
2011-11-17 2011-11-15 14.983 287,598 -4,965 1.12% 4,309,177
2011-11-15 2011-11-11 12.889 292,563 -9,310 1.14% 3,770,812
2011-11-14 2011-11-10 12.728 301,873 -187 1.17% 3,842,172
2011-11-10 2011-11-08 12.728 302,060 +125 1.17% 3,844,553
2011-11-08 2011-11-04 13.050 301,935 -81 1.17% 3,940,252
2011-11-01 2011-10-28 13.211 302,016 +9,099 1.17% 3,989,967
2011-10-27 2011-10-25 12.889 292,917 +3,104 1.14% 3,775,375
2011-10-12 2011-10-10 11.600 289,813 -745 1.12% 3,361,831
2011-10-04 2011-09-30 12.244 290,558 -10 1.13% 3,557,721
2011-09-28 2011-09-26 10.150 290,568 +4,966 1.13% 2,949,265
2011-09-23 2011-09-21 12.889 285,602 -621 1.11% 3,681,092
2011-09-22 2011-09-20 13.050 286,223 -745 1.11% 3,735,210
2011-09-21 2011-09-19 13.372 286,968 +621 1.11% 3,837,400
2011-09-12 2011-09-08 14.983 286,347 -248 1.11% 4,290,433
2011-09-09 2011-09-07 14.822 286,595 -602 1.11% 4,247,975
2011-09-07 2011-09-05 14.661 287,197 -124 1.11% 4,210,627
2011-09-05 2011-09-01 15.144 287,321 -4,953 1.11% 4,351,317
2011-08-30 2011-08-26 14.500 292,274 -621 1.13% 4,237,973
2011-08-29 2011-08-25 14.500 292,895 +745 1.14% 4,246,977
2011-08-25 2011-08-23 14.339 292,150 +3,662 1.13% 4,189,106
2011-08-24 2011-08-22 14.339 288,488 -6,083 1.12% 4,136,597
2011-07-21 2011-07-19 18.850 294,571 -6 1.14% 5,552,663
2011-06-24 2011-06-22 18.850 294,577 -14,462 1.14% 5,552,776
2011-06-21 2011-06-17 15.467 309,039 -6,828 1.20% 4,779,803
2011-06-17 2011-06-15 16.917 315,867 +286 1.23% 5,343,417
2011-06-16 2011-06-14 16.917 315,581 +993 1.22% 5,338,579
2011-06-14 2011-06-10 17.883 314,588 -621 1.22% 5,625,882
2011-06-13 2011-06-09 18.044 315,209 +2,681 1.22% 5,687,771
2011-06-10 2011-06-08 19.172 312,528 +5,760 1.21% 5,991,856
2011-06-09 2011-06-07 19.656 306,768 -12 1.19% 6,029,695
2011-06-08 2011-06-03 19.817 306,780 +1,924 1.19% 6,079,357
2011-06-01 2011-05-30 20.300 304,856 -4,034 1.18% 6,188,577
2011-05-30 2011-05-26 20.622 308,890 -11,198 1.20% 6,369,998
2011-05-27 2011-05-25 19.817 320,088 +3,104 1.24% 6,343,077
2011-05-26 2011-05-24 19.656 316,984 +7,448 1.23% 6,230,497
2011-05-25 2011-05-23 19.817 309,536 -621 1.20% 6,133,972
2011-05-24 2011-05-20 20.622 310,157 +1,863 1.20% 6,396,127
2011-05-23 2011-05-19 19.978 308,294 -745 1.20% 6,159,029
2011-05-20 2011-05-18 20.139 309,039 +1,241 1.20% 6,223,702
2011-05-18 2011-05-16 19.817 307,798 +1,862 1.19% 6,099,530
2011-05-17 2011-05-13 20.783 305,936 -621 1.19% 6,358,370
2011-05-16 2011-05-12 20.622 306,557 -620 1.19% 6,321,887
2011-05-12 2011-05-09 21.267 307,177 +471 1.19% 6,532,631
2011-05-11 2011-05-06 21.106 306,706 +994 1.19% 6,473,201
2011-05-09 2011-05-05 21.267 305,712 -621 1.19% 6,501,475
2011-05-06 2011-05-04 21.267 306,333 +1,241 1.19% 6,514,682
2011-05-05 2011-05-03 21.428 305,092 -12 1.18% 6,537,444
2011-05-04 2011-04-29 21.750 305,104 -3,104 1.18% 6,636,012
2011-04-29 2011-04-27 21.911 308,208 +1,180 1.20% 6,753,180
2011-04-28 2011-04-26 22.233 307,028 +1,241 1.19% 6,826,256
2011-04-27 2011-04-21 22.717 305,787 -2,557 1.19% 6,946,461
2011-04-26 2011-04-20 22.878 308,344 +2,483 1.20% 7,054,226
2011-04-21 2011-04-19 22.394 305,861 -1,242 1.19% 6,849,587
2011-04-20 2011-04-18 22.556 307,103 -2,793 1.19% 6,926,879
2011-04-19 2011-04-15 22.717 309,896 +4,295 1.20% 7,039,804
2011-04-18 2011-04-14 22.233 305,601 +3,290 1.19% 6,794,529
2011-04-15 2011-04-13 22.072 302,311 +6,828 1.17% 6,672,676
2011-04-14 2011-04-12 21.750 295,483 +931 1.15% 6,426,755
2011-04-13 2011-04-11 22.072 294,552 +12,413 1.14% 6,501,417
2011-04-12 2011-04-08 22.394 282,139 -4,469 1.09% 6,318,346
2011-04-11 2011-04-07 22.072 286,608 +621 1.11% 6,326,075
2011-04-08 2011-04-06 22.072 285,987 +24,418 1.11% 6,312,369
2011-04-07 2011-04-04 21.911 261,569 +621 1.01% 5,731,267
2011-04-06 2011-04-01 21.589 260,948 +2,482 1.01% 5,633,577
2011-04-04 2011-03-31 21.589 258,466 -322 1.00% 5,579,994
2011-04-01 2011-03-30 21.589 258,788 +2,482 1.00% 5,586,945
2011-03-29 2011-03-25 22.072 256,306 -1,713 0.99% 5,657,243
2011-03-28 2011-03-24 22.072 258,019 -645 1.00% 5,695,053
2011-03-23 2011-03-21 21.911 258,664 -621 1.00% 5,667,616
2011-03-22 2011-03-18 21.750 259,285 +869 1.01% 5,639,449
2011-03-21 2011-03-17 21.589 258,416 -14,896 1.00% 5,578,914
2011-03-18 2011-03-16 22.233 273,312 +558 1.06% 6,076,637
2011-03-17 2011-03-15 21.589 272,754 -18,645 1.06% 5,888,456
2011-03-16 2011-03-14 22.233 291,399 +1,117 1.13% 6,478,771
2011-03-15 2011-03-11 22.394 290,282 -3,724 1.13% 6,500,704
2011-03-14 2011-03-10 22.878 294,006 -1,254 1.14% 6,726,204
2011-03-11 2011-03-09 22.878 295,260 +248 1.15% 6,754,893
2011-03-10 2011-03-08 23.361 295,012 +15,518 1.14% 6,891,808
2011-03-09 2011-03-07 24.006 279,494 +16,758 1.08% 6,709,409
2011-03-08 2011-03-04 23.683 262,736 +4,655 1.02% 6,222,464
2011-03-07 2011-03-03 23.522 258,081 -19,527 1.00% 6,070,639
2011-03-04 2011-03-02 23.039 277,608 +1,242 1.08% 6,395,780
2011-03-03 2011-03-01 23.200 276,366 +10,800 1.07% 6,411,691
2011-03-02 2011-02-28 22.556 265,566 -1,837 1.03% 5,989,989
2011-03-01 2011-02-25 22.072 267,403 -3,663 1.04% 5,902,178
2011-02-28 2011-02-24 21.911 271,066 -3,103 1.05% 5,939,357
2011-02-23 2011-02-21 22.717 274,169 -1,862 1.06% 6,228,206
2011-02-22 2011-02-18 22.233 276,031 -3,103 1.07% 6,137,089
2011-02-21 2011-02-17 21.589 279,134 +1,241 1.08% 6,026,193
2011-02-18 2011-02-16 21.911 277,893 +1,092 1.08% 6,088,944
2011-02-17 2011-02-15 21.750 276,801 -1,862 1.08% 6,020,422
2011-02-16 2011-02-14 22.072 278,663 -4,220 1.09% 6,150,712
2011-02-15 2011-02-11 21.911 282,883 -2,632 1.11% 6,198,281
2011-02-11 2011-02-09 21.911 285,515 -621 1.12% 6,255,951
2011-02-09 2011-02-07 22.394 286,136 +2,483 1.12% 6,407,857
2011-02-08 2011-02-02 23.039 283,653 -3,119 1.11% 6,535,050
2011-02-07 2011-01-31 22.072 286,772 +4,345 1.12% 6,329,695
2011-01-28 2011-01-26 22.717 282,427 +1,241 1.18% 6,415,800
2011-01-27 2011-01-25 23.039 281,186 +621 1.17% 6,478,213
2011-01-26 2011-01-24 22.878 280,565 +7,200 1.17% 6,418,704
2011-01-25 2011-01-21 23.522 273,365 +3,401 1.14% 6,430,152
2011-01-24 2011-01-20 24.972 269,964 -13,661 1.13% 6,741,601
2011-01-21 2011-01-19 24.811 283,625 +4,345 1.18% 7,037,051
2011-01-20 2011-01-18 23.522 279,280 -2,669 1.17% 6,569,286
2011-01-19 2011-01-17 22.717 281,949 +3,724 1.18% 6,404,941
2011-01-18 2011-01-14 22.878 278,225 -13,035 1.16% 6,365,170
2011-01-17 2011-01-13 22.878 291,260 +3,004 1.22% 6,663,382
2011-01-14 2011-01-12 23.200 288,256 +4,122 1.20% 6,687,539
2011-01-13 2011-01-11 24.328 284,134 +20,334 1.19% 6,912,349
2011-01-12 2011-01-10 22.878 263,800 -7,759 1.10% 6,035,158
2011-01-11 2011-01-07 22.717 271,559 -1,862 1.13% 6,168,915
2011-01-10 2011-01-06 22.556 273,421 -4,966 1.14% 6,167,163
2011-01-07 2011-01-05 23.039 278,387 -5,213 1.16% 6,413,727
2011-01-06 2011-01-04 23.361 283,600 +16,448 1.18% 6,625,211
2011-01-05 2011-01-03 22.233 267,152 -3,104 1.12% 5,939,679
2011-01-04 2010-12-31 21.428 270,256 -2,923 1.13% 5,790,986
2011-01-03 2010-12-29 21.589 273,179 -310 1.14% 5,897,631
2010-12-30 2010-12-28 21.106 273,489 +1,241 1.14% 5,772,137
2010-12-29 2010-12-24 21.428 272,248 +397 1.14% 5,833,670
2010-12-28 2010-12-22 21.428 271,851 -620 1.14% 5,825,163
2010-12-23 2010-12-21 21.750 272,471 -5,276 1.14% 5,926,244
2010-12-22 2010-12-20 21.428 277,747 +124 1.16% 5,951,501
2010-12-17 2010-12-15 22.394 277,623 +6,207 1.16% 6,217,213
2010-12-16 2010-12-14 22.556 271,416 +5,586 1.13% 6,121,939
2010-12-14 2010-12-10 22.072 265,830 +720 1.13% 5,867,459
2010-12-13 2010-12-09 22.233 265,110 -62 1.12% 5,894,279
2010-12-10 2010-12-08 22.394 265,172 +112 1.12% 5,938,380
2010-12-09 2010-12-07 22.394 265,060 +620 1.12% 5,935,871
2010-12-08 2010-12-06 22.233 264,440 +1,862 1.12% 5,879,383
2010-12-02 2010-11-30 23.522 262,578 +3,104 1.11% 6,176,418
2010-12-01 2010-11-29 25.456 259,474 -8,479 1.10% 6,605,055
2010-11-30 2010-11-26 24.650 267,953 +10,453 1.13% 6,605,041
2010-11-29 2010-11-25 22.233 257,500 +1,862 1.09% 5,725,083
2010-11-24 2010-11-22 22.556 255,638 -6,207 1.08% 5,766,057
2010-11-23 2010-11-19 22.556 261,845 -4,221 1.11% 5,906,059
2010-11-22 2010-11-18 22.072 266,066 -621 1.13% 5,872,668
2010-11-19 2010-11-17 21.750 266,687 -2,482 1.13% 5,800,442
2010-11-18 2010-11-16 22.233 269,169 -4,345 1.14% 5,984,524
2010-11-17 2010-11-15 22.556 273,514 +4,655 1.16% 6,169,260
2010-11-16 2010-11-12 22.878 268,859 -12,414 1.14% 6,150,896
2010-11-15 2010-11-11 23.522 281,273 -3,476 1.19% 6,616,166
2010-11-12 2010-11-10 23.039 284,749 +745 1.21% 6,560,301
2010-11-11 2010-11-09 23.361 284,004 +1,862 1.20% 6,634,649
2010-11-10 2010-11-08 23.844 282,142 +621 1.19% 6,727,519
2010-11-09 2010-11-05 23.683 281,521 -3,103 1.19% 6,667,356
2010-11-05 2010-11-03 23.683 284,624 -423 1.20% 6,740,845
2010-11-04 2010-11-02 23.522 285,047 +5,264 1.21% 6,704,939
2010-11-02 2010-10-29 23.039 279,783 -1,887 1.18% 6,445,889
2010-11-01 2010-10-28 23.683 281,670 +8,094 1.19% 6,670,884
2010-10-29 2010-10-27 22.556 273,576 +7,684 1.16% 6,170,659
2010-10-28 2010-10-26 22.878 265,892 -2,160 1.13% 6,083,018
2010-10-27 2010-10-25 23.361 268,052 -621 1.13% 6,261,993
2010-10-26 2010-10-22 23.522 268,673 +1,924 1.14% 6,319,786
2010-10-25 2010-10-21 23.844 266,749 +5,431 1.13% 6,360,482
2010-10-22 2010-10-20 21.428 261,318 -3,612 1.11% 5,599,464
2010-10-21 2010-10-19 21.911 264,930 -3,352 1.12% 5,804,911
2010-10-20 2010-10-18 22.072 268,282 +7,225 1.14% 5,921,580
2010-10-19 2010-10-15 21.589 261,057 +7,448 1.11% 5,635,931
2010-10-18 2010-10-14 22.878 253,609 -993 1.07% 5,802,010
2010-10-15 2010-10-13 23.522 254,602 +8,119 1.08% 5,988,805
2010-10-14 2010-10-12 24.167 246,483 +3,178 1.04% 5,956,672
2010-10-13 2010-10-11 24.811 243,305 -968 1.03% 6,036,667
2010-10-11 2010-10-07 24.811 244,273 -2,669 1.03% 6,060,685
2010-10-08 2010-10-06 25.294 246,942 -398 1.05% 6,246,261
2010-10-07 2010-10-05 26.261 247,340 +9,919 1.05% 6,495,423
2010-10-06 2010-10-04 27.389 237,421 -11,334 1.01% 6,502,697
2010-10-05 2010-09-30 24.811 248,755 -1,800 1.05% 6,171,888
2010-10-04 2010-09-29 25.617 250,555 +919 1.06% 6,418,384
2010-09-30 2010-09-28 24.167 249,636 +8,565 1.06% 6,032,870
2010-09-29 2010-09-27 25.456 241,071 -6,765 1.02% 6,136,596
2010-09-28 2010-09-24 24.972 247,836 +2,669 1.05% 6,189,016
2010-09-27 2010-09-22 24.972 245,167 +4,965 1.04% 6,122,365
2010-09-24 2010-09-21 25.939 240,202 -13,084 1.02% 6,230,573
2010-09-22 2010-09-20 23.200 253,286 +5,375 1.07% 5,876,235
2010-09-21 2010-09-17 28.517 247,911 -168,145 1.05% 7,069,595
2010-09-20 2010-09-16 28.033 416,056 +189,193 1.76% 11,663,437
2010-09-15 2010-09-13 13.050 226,863 -19 0.96% 2,960,562
2010-09-13 2010-09-09 12.728 226,882 +745 0.96% 2,887,704
2010-09-10 2010-09-08 12.728 226,137 +621 0.96% 2,878,221
2010-09-08 2010-09-06 12.889 225,516 -1,229 0.95% 2,906,651
2010-09-07 2010-09-03 13.211 226,745 +608 0.96% 2,995,553
2010-09-02 2010-08-31 12.406 226,137 -1,787 0.96% 2,805,355
2010-08-20 2010-08-18 12.889 227,924 -125 0.96% 2,937,687
2010-08-18 2010-08-16 12.889 228,049 +745 0.97% 2,939,298
2010-08-17 2010-08-13 13.050 227,304 +124 0.96% 2,966,317
2010-08-13 2010-08-11 13.211 227,180 -2,482 0.96% 3,001,300
2010-08-11 2010-08-09 13.533 229,662 -1,006 0.97% 3,108,092
2010-08-06 2010-08-04 12.889 230,668 -6,207 0.98% 2,973,054
2010-08-04 2010-08-02 13.211 236,875 +62 1.00% 3,129,382
2010-07-27 2010-07-23 13.533 236,813 +4,717 1.00% 3,204,869
2010-07-26 2010-07-22 13.856 232,096 +1,925 0.98% 3,215,819
2010-07-21 2010-07-19 14.661 230,171 -12,402 0.97% 3,374,563
2010-07-15 2010-07-13 15.144 242,573 -62 1.03% 3,673,633
2010-07-14 2010-07-12 15.144 242,635 -155 1.03% 3,674,572
2010-07-12 2010-07-08 15.144 242,790 -6,207 1.03% 3,676,920
2010-07-09 2010-07-07 14.178 248,997 +627 1.05% 3,530,224
2010-07-07 2010-07-05 14.661 248,370 -310 1.05% 3,641,380
2010-07-02 2010-06-29 15.306 248,680 +3,724 1.05% 3,806,186
2010-06-29 2010-06-25 16.111 244,956 -1,055 1.04% 3,946,513
2010-06-25 2010-06-23 16.756 246,011 -6,207 1.04% 4,122,051
2010-06-24 2010-06-22 16.756 252,218 -124 1.07% 4,226,053
2010-06-22 2010-06-18 17.400 252,342 +19,191 1.07% 4,390,751
2010-06-10 2010-06-08 15.306 233,151 -15 0.99% 3,568,506
2010-05-31 2010-05-27 15.950 233,166 +323 0.99% 3,718,998
2010-05-28 2010-05-26 15.306 232,843 -2,868 0.99% 3,563,791
2010-05-27 2010-05-25 16.756 235,711 -6,207 1.00% 3,949,469
2010-05-25 2010-05-20 16.433 241,918 -7,448 1.02% 3,975,519
2010-05-20 2010-05-18 17.722 249,366 -7,448 1.06% 4,419,320
2010-05-18 2010-05-14 18.044 256,814 +1,241 1.09% 4,634,066
2010-05-17 2010-05-13 18.367 255,573 +5,772 1.08% 4,694,024
2010-05-14 2010-05-12 18.206 249,801 +224 1.06% 4,547,766
2010-05-13 2010-05-11 19.978 249,577 +434 1.06% 4,985,994
2010-05-07 2010-05-05 20.944 249,143 +5,462 1.05% 5,218,162
2010-05-06 2010-05-04 22.233 243,681 +4,097 1.03% 5,417,841
2010-05-05 2010-05-03 22.556 239,584 -559 1.01% 5,403,950
2010-05-04 2010-04-30 22.878 240,143 -1,241 1.02% 5,493,938
2010-05-03 2010-04-29 22.072 241,384 +1,862 1.02% 5,327,881
2010-04-30 2010-04-28 22.233 239,522 +6,207 1.01% 5,325,372
2010-04-28 2010-04-26 23.361 233,315 -311 0.99% 5,450,498
2010-04-27 2010-04-23 22.878 233,626 +6,176 0.99% 5,344,844
2010-04-26 2010-04-22 23.361 227,450 -620 0.96% 5,313,485
2010-04-23 2010-04-21 23.361 228,070 +298 0.97% 5,327,969
2010-04-21 2010-04-19 23.039 227,772 +620 0.96% 5,247,614
2010-04-20 2010-04-16 24.167 227,152 -310 0.96% 5,489,507
2010-04-19 2010-04-15 24.489 227,462 -1,552 0.96% 5,570,292
2010-04-16 2010-04-14 25.294 229,014 +807 0.97% 5,792,782
2010-04-15 2010-04-13 23.683 228,207 +3,349 0.97% 5,404,702
2010-04-14 2010-04-12 22.556 224,858 -50 0.95% 5,071,797
2010-04-13 2010-04-09 23.039 224,908 +3,104 0.95% 5,181,630
2010-04-01 2010-03-30 23.683 221,804 -1,242 0.94% 5,253,058
2010-03-30 2010-03-26 24.167 223,046 +621 0.94% 5,390,278
2010-03-26 2010-03-24 24.811 222,425 -3,724 0.94% 5,518,611
2010-03-25 2010-03-23 25.133 226,149 +5,502 0.96% 5,683,878
2010-03-23 2010-03-19 25.456 220,647 +373 0.93% 5,616,692
2010-03-19 2010-03-17 25.778 220,274 +558 0.93% 5,678,174
2010-03-18 2010-03-16 25.294 219,716 -1,005 0.93% 5,557,594
2010-03-17 2010-03-15 25.294 220,721 +1,005 0.93% 5,583,015
2010-03-16 2010-03-12 25.456 219,716 -621 0.93% 5,592,993
2010-03-15 2010-03-11 26.100 220,337 +621 0.93% 5,750,796
2010-03-10 2010-03-08 25.939 219,716 -695 0.93% 5,699,189
2010-03-09 2010-03-05 25.778 220,411 +74 0.93% 5,681,706
2010-03-08 2010-03-04 25.778 220,337 -546 0.93% 5,679,798
2010-03-05 2010-03-03 26.422 220,883 +1,211 0.94% 5,836,220
2010-03-01 2010-02-25 26.422 219,672 -1,242 0.93% 5,804,222
2010-02-24 2010-02-22 26.744 220,914 -310 0.94% 5,908,222
2010-02-22 2010-02-18 27.067 221,224 +496 0.94% 5,987,796
2010-02-17 2010-02-11 27.067 220,728 -1,862 0.93% 5,974,371
2010-02-12 2010-02-10 27.550 222,590 -620 0.94% 6,132,354
2010-02-10 2010-02-08 27.067 223,210 -621 0.94% 6,041,551
2010-02-05 2010-02-03 28.033 223,831 -248 0.95% 6,274,729
2010-02-03 2010-02-01 27.872 224,079 -1,987 0.95% 6,245,580
2010-01-29 2010-01-27 27.711 226,066 -620 0.96% 6,264,540
2010-01-28 2010-01-26 27.711 226,686 +676 0.96% 6,281,721
2010-01-27 2010-01-25 28.839 226,010 -993 0.96% 6,517,877
2010-01-19 2010-01-15 31.739 227,003 -620 0.96% 7,204,823
2010-01-18 2010-01-14 31.578 227,623 +620 0.96% 7,187,829
2010-01-15 2010-01-13 31.256 227,003 -310 0.96% 7,095,105
2010-01-14 2010-01-12 31.739 227,313 -1,229 0.96% 7,214,662
2010-01-13 2010-01-11 31.417 228,542 -714 0.97% 7,180,028
2010-01-11 2010-01-07 31.578 229,256 -621 0.97% 7,239,395
2010-01-08 2010-01-06 32.061 229,877 -62 0.97% 7,370,112
2010-01-05 2009-12-31 31.417 229,939 +621 0.97% 7,223,917
2009-12-30 2009-12-28 31.739 229,318 +1,179 0.97% 7,278,299
2009-12-29 2009-12-24 32.222 228,139 +497 0.97% 7,351,146
2009-12-28 2009-12-22 31.739 227,642 -931 0.96% 7,225,104
2009-12-23 2009-12-21 31.739 228,573 -1,403 0.97% 7,254,653
2009-12-18 2009-12-16 32.544 229,976 +37 0.97% 7,484,441
2009-12-17 2009-12-15 32.544 229,939 -62 0.97% 7,483,237
2009-12-15 2009-12-11 32.867 230,001 -186 0.97% 7,559,366
2009-12-10 2009-12-08 33.833 230,187 -1,912 0.97% 7,787,993
2009-12-08 2009-12-04 31.900 232,099 -434 0.98% 7,403,958
2009-12-07 2009-12-03 32.383 232,533 -3,414 0.98% 7,530,194
2009-12-04 2009-12-02 32.544 235,947 -6,641 1.00% 7,678,764
2009-12-03 2009-12-01 30.450 242,588 +1,862 1.03% 7,386,805
2009-12-02 2009-11-30 31.256 240,726 -4,196 1.02% 7,524,025
2009-12-01 2009-11-27 33.028 244,922 +1,874 1.04% 8,089,229
2009-11-30 2009-11-26 35.444 243,048 +2,769 1.03% 8,614,701
2009-11-26 2009-11-24 36.250 240,279 -124 1.02% 8,710,114
2009-11-24 2009-11-20 38.183 240,403 -2,483 1.02% 9,179,388
2009-11-23 2009-11-19 34.961 242,886 +310 1.03% 8,491,564
2009-11-20 2009-11-18 34.639 242,576 -186 1.03% 8,402,563
2009-11-19 2009-11-17 35.122 242,762 -869 1.03% 8,526,341
2009-11-16 2009-11-12 35.122 243,631 -99 1.03% 8,556,862
2009-11-12 2009-11-10 35.928 243,730 -2,502 1.03% 8,756,677
2009-11-11 2009-11-09 37.056 246,232 +1,862 1.04% 9,124,264
2009-11-05 2009-11-03 33.833 244,370 +2,374 1.03% 8,267,852
2009-11-03 2009-10-30 33.994 241,996 -124 1.02% 8,226,520
2009-11-02 2009-10-29 33.833 242,120 +373 1.02% 8,191,727
2009-10-28 2009-10-23 35.283 241,747 +1,390 1.02% 8,529,640
2009-10-27 2009-10-22 34.800 240,357 -6,207 1.02% 8,364,424
2009-10-23 2009-10-21 34.800 246,564 -13,158 1.04% 8,580,427
2009-10-21 2009-10-19 35.444 259,722 -311 1.10% 9,205,702
2009-10-20 2009-10-16 34.800 260,033 -37 1.10% 9,049,148
2009-10-19 2009-10-15 34.800 260,070 -310 1.10% 9,050,436
2009-10-16 2009-10-14 35.767 260,380 -31,351 1.10% 9,312,925
2009-10-14 2009-10-12 36.089 291,731 +4,338 1.23% 10,528,248
2009-10-13 2009-10-09 37.378 287,393 -3,103 1.22% 10,742,112
2009-10-12 2009-10-08 37.539 290,496 -115 1.23% 10,904,897
2009-10-08 2009-10-06 37.056 290,611 -310 1.23% 10,768,752
2009-10-07 2009-10-05 36.572 290,921 -50 1.23% 10,639,627
2009-10-02 2009-09-29 36.411 290,971 -1,862 1.23% 10,594,577
2009-09-30 2009-09-28 36.089 292,833 +2,483 1.24% 10,568,018
2009-09-29 2009-09-25 37.861 290,350 +620 1.23% 10,992,974
2009-09-28 2009-09-24 37.700 289,730 -14,263 1.23% 10,922,821
2009-09-25 2009-09-23 38.667 303,993 +1,850 1.29% 11,754,396
2009-09-24 2009-09-22 39.794 302,143 -21,464 1.28% 12,023,613
2009-09-23 2009-09-21 39.633 323,607 -3,314 1.37% 12,825,624
2009-09-22 2009-09-18 38.667 326,921 -3,104 1.38% 12,640,945
2009-09-21 2009-09-17 38.667 330,025 +615 1.40% 12,760,967
2009-09-18 2009-09-16 39.150 329,410 +3,649 1.39% 12,896,401
2009-09-17 2009-09-15 38.506 325,761 +1,738 1.38% 12,543,608
2009-09-16 2009-09-14 38.667 324,023 +8,814 1.37% 12,528,889
2009-09-15 2009-09-11 39.150 315,209 -2,805 1.33% 12,340,432
2009-09-14 2009-09-10 39.633 318,014 +1,179 1.35% 12,603,955
2009-09-11 2009-09-09 41.083 316,835 +5,872 1.34% 13,016,638
2009-09-10 2009-09-08 38.506 310,963 +1,862 1.32% 11,973,803
2009-09-09 2009-09-07 37.861 309,101 +3,103 1.31% 11,702,907
2009-09-08 2009-09-04 38.183 305,998 -621 1.30% 11,684,024
2009-09-07 2009-09-03 38.183 306,619 -3,600 1.30% 11,707,735
2009-09-04 2009-09-02 35.767 310,219 +1,813 1.31% 11,095,500
2009-09-03 2009-09-01 36.411 308,406 -1,738 1.31% 11,229,405
2009-09-02 2009-08-31 34.961 310,144 +1,378 1.31% 10,842,979
2009-08-31 2009-08-27 37.056 308,766 -7,448 1.31% 11,441,496
2009-08-28 2009-08-26 38.506 316,214 +1,489 1.34% 12,175,996
2009-08-27 2009-08-25 39.956 314,725 +1,490 1.33% 12,575,012
2009-08-26 2009-08-24 38.506 313,235 -9,757 1.33% 12,061,288
2009-08-25 2009-08-21 36.572 322,992 +8,019 1.37% 11,812,535
2009-08-21 2009-08-19 35.928 314,973 +7,200 1.33% 11,316,280
2009-08-20 2009-08-18 33.994 307,773 -5,586 1.30% 10,462,572
2009-08-19 2009-08-17 34.961 313,359 +273 1.33% 10,955,379
2009-08-18 2009-08-14 36.089 313,086 +6,207 1.33% 11,298,926
2009-08-17 2009-08-13 36.572 306,879 -145,751 1.30% 11,223,247
2009-08-14 2009-08-12 34.961 452,630 -110,085 1.92% 15,824,448
2009-08-13 2009-08-11 35.767 562,715 -185,288 2.38% 20,126,440
2009-08-12 2009-08-10 37.378 748,003 -132,977 3.17% 27,958,690
2009-08-11 2009-08-07 38.022 880,980 -17,491 3.73% 33,496,817
2009-08-10 2009-08-06 39.633 898,471 -82,254 3.80% 35,609,401
2009-08-07 2009-08-05 39.794 980,725 -8,689 4.15% 39,027,407
2009-08-06 2009-08-04 41.083 989,414 -23,649 4.19% 40,648,425
2009-08-05 2009-08-03 39.956 1,013,063 +3,861 4.29% 40,477,495
2009-08-04 2009-07-31 40.278 1,009,202 -17,367 4.27% 40,648,414
2009-08-03 2009-07-30 40.117 1,026,569 +1,241 4.35% 41,182,526
2009-07-31 2009-07-29 39.956 1,025,328 +3,060 4.34% 40,967,550
2009-07-30 2009-07-28 41.083 1,022,268 +12,402 4.33% 41,998,177
2009-07-29 2009-07-27 41.083 1,009,866 -3,973 4.28% 41,488,661
2009-07-28 2009-07-24 41.083 1,013,839 +6,207 4.30% 41,651,886
2009-07-27 2009-07-23 41.889 1,007,632 -13,407 4.27% 42,208,585
2009-07-24 2009-07-22 41.889 1,021,039 +7,275 4.33% 42,770,189
2009-07-23 2009-07-21 44.306 1,013,764 -12,600 4.30% 44,915,377
2009-07-22 2009-07-20 45.111 1,026,364 +17,236 4.35% 46,300,420
2009-07-21 2009-07-17 43.500 1,009,128 -44,702 4.28% 43,897,068
2009-07-20 2009-07-16 43.500 1,053,830 -4,692 4.47% 45,841,605
2009-07-17 2009-07-15 44.306 1,058,522 +827,379 4.49% 46,898,405
2009-07-16 2009-07-14 39.633 231,143 -10,117 0.98% 9,160,968
2009-07-15 2009-07-13 40.278 241,260 +1,862 1.02% 9,717,417
2009-07-14 2009-07-10 41.083 239,398 +310 1.01% 9,835,268
2009-07-10 2009-07-08 40.278 239,088 -99 1.01% 9,629,933
2009-07-07 2009-07-03 39.311 239,187 -62 1.01% 9,402,707
2009-07-03 2009-06-30 39.472 239,249 -310 1.05% 9,443,690
2009-07-02 2009-06-29 40.278 239,559 -9,311 1.05% 9,648,904
2009-06-30 2009-06-26 40.278 248,870 +3,166 1.10% 10,023,931
2009-06-29 2009-06-25 40.278 245,704 +310 1.08% 9,896,411
2009-06-25 2009-06-23 41.889 245,394 -3,153 1.08% 10,279,282
2009-06-24 2009-06-22 41.889 248,547 -8,503 1.09% 10,411,358
2009-06-23 2009-06-19 42.694 257,050 +620 1.13% 10,974,607
2009-06-22 2009-06-18 43.500 256,430 -49,642 1.13% 11,154,705
2009-06-19 2009-06-17 43.500 306,072 -49,358 1.35% 13,314,132
2009-06-18 2009-06-16 41.889 355,430 -1,365 1.56% 14,888,568
2009-06-16 2009-06-12 44.306 356,795 -25,647 1.57% 15,808,001
2009-06-15 2009-06-11 45.917 382,442 -2,098 1.68% 17,560,462
2009-06-12 2009-06-10 46.722 384,540 -6,207 1.69% 17,966,563
2009-06-11 2009-06-09 46.722 390,747 -14,338 1.72% 18,256,568
2009-06-10 2009-06-08 47.528 405,085 +130,593 1.78% 19,252,790
2009-06-09 2009-06-05 45.111 274,492 -15,020 1.21% 12,382,639
2009-06-08 2009-06-04 45.111 289,512 +5,164 1.27% 13,060,208
2009-06-05 2009-06-03 43.500 284,348 +931 1.25% 12,369,138
2009-06-04 2009-06-02 45.111 283,417 -11,173 1.25% 12,785,256
2009-06-03 2009-06-01 45.111 294,590 +15,753 1.30% 13,289,282
2009-06-02 2009-05-29 43.500 278,837 +2,483 1.23% 12,129,409
2009-06-01 2009-05-27 41.889 276,354 +13,842 1.22% 11,576,162
2009-05-29 2009-05-26 40.117 262,512 -845 1.16% 10,531,106
2009-05-27 2009-05-25 41.083 263,357 +286 1.16% 10,819,583
2009-05-26 2009-05-22 38.828 263,071 -2,843 1.16% 10,214,462
2009-05-25 2009-05-21 41.083 265,914 -8,298 1.17% 10,924,633
2009-05-22 2009-05-20 41.889 274,212 +7,448 1.66% 11,486,436
2009-05-21 2009-05-19 44.306 266,764 -999 1.61% 11,819,127
2009-05-20 2009-05-18 40.117 267,763 -6,468 1.62% 10,741,759
2009-05-19 2009-05-15 38.667 274,231 +1,862 1.66% 10,603,599
2009-05-18 2009-05-14 35.444 272,369 -6,517 1.65% 9,653,968
2009-05-15 2009-05-13 36.411 278,886 +7,138 1.69% 10,154,549
2009-05-14 2009-05-12 36.894 271,748 +9,667 1.65% 10,025,991
2009-05-13 2009-05-11 32.867 262,081 -9,236 1.59% 8,613,729
2009-05-12 2009-05-08 32.867 271,317 +1,428 1.64% 8,917,285
2009-05-11 2009-05-07 32.061 269,889 -4,184 1.63% 8,652,941
2009-05-08 2009-05-06 33.672 274,073 +6,344 1.66% 9,228,647
2009-05-07 2009-05-05 30.450 267,729 +2,954 1.62% 8,152,348
2009-05-06 2009-05-04 30.289 264,775 +360 1.60% 8,019,741
2009-05-05 2009-04-30 29.161 264,415 +3,290 1.60% 7,710,635
2009-05-04 2009-04-29 28.194 261,125 +2,483 1.58% 7,362,274
2009-04-30 2009-04-28 27.550 258,642 -4,954 1.57% 7,125,587
2009-04-29 2009-04-27 29.000 263,596 +323 1.60% 7,644,284
2009-04-28 2009-04-24 32.383 263,273 -3,550 1.60% 8,525,657
2009-04-27 2009-04-23 31.094 266,823 +6,083 1.62% 8,296,713
2009-04-24 2009-04-22 31.417 260,740 +15,207 1.58% 8,191,582
2009-04-23 2009-04-21 28.839 245,533 +1,241 1.49% 7,080,899
2009-04-22 2009-04-20 29.806 244,292 +3,972 1.48% 7,281,259
2009-04-21 2009-04-17 29.322 240,320 +11,458 1.46% 7,046,716
2009-04-20 2009-04-16 28.678 228,862 -205 1.39% 6,563,254
2009-04-17 2009-04-15 29.483 229,067 +1,080 1.39% 6,753,659
2009-04-16 2009-04-14 27.872 227,987 +2,483 1.38% 6,354,504
2009-04-15 2009-04-09 28.194 225,504 +4,966 1.37% 6,357,960
2009-04-14 2009-04-08 27.872 220,538 -162 1.34% 6,146,884
2009-04-09 2009-04-07 27.872 220,700 +621 1.34% 6,151,399
2009-04-08 2009-04-06 27.872 220,079 +1,241 1.33% 6,134,091
2009-04-07 2009-04-03 27.872 218,838 -670 1.33% 6,099,501
2009-04-06 2009-04-02 28.194 219,508 -1,862 1.33% 6,188,906
2009-04-03 2009-04-01 27.389 221,370 -310 1.34% 6,063,078
2009-04-02 2009-03-31 26.583 221,680 -1,242 1.34% 5,892,993
2009-03-31 2009-03-27 27.228 222,922 +497 1.35% 6,069,671
2009-03-30 2009-03-26 28.033 222,425 +2,247 1.35% 6,235,314
2009-03-26 2009-03-24 29.644 220,178 +3,389 1.33% 6,527,054
2009-03-25 2009-03-23 30.611 216,789 -807 1.31% 6,636,152
2009-03-19 2009-03-17 25.617 217,596 +931 1.32% 5,574,084
2009-03-18 2009-03-16 26.100 216,665 +335 1.31% 5,654,956
2009-03-13 2009-03-11 25.133 216,330 -621 1.31% 5,437,094
2009-03-12 2009-03-10 24.167 216,951 +187 1.31% 5,242,982
2009-03-10 2009-03-06 25.294 216,764 +12 1.31% 5,482,925
2009-03-06 2009-03-04 27.389 216,752 -993 1.31% 5,936,596
2009-03-04 2009-03-02 28.356 217,745 +472 1.32% 6,174,280
2009-02-26 2009-02-24 30.289 217,273 -1,366 1.32% 6,580,958
2009-02-25 2009-02-23 30.933 218,639 +25 1.32% 6,763,233
2009-02-24 2009-02-20 31.256 218,614 +583 1.32% 6,832,902
2009-02-20 2009-02-18 29.644 218,031 -1,986 1.32% 6,463,408
2009-02-19 2009-02-17 30.289 220,017 -124 1.33% 6,664,070
2009-02-16 2009-02-12 30.772 220,141 -12 1.33% 6,774,228
2009-02-12 2009-02-10 31.900 220,153 -621 1.33% 7,022,881
2009-02-11 2009-02-09 31.256 220,774 +1,738 1.34% 6,900,414
2009-02-10 2009-02-06 30.611 219,036 -87 1.33% 6,704,935
2009-02-09 2009-02-05 30.289 219,123 +621 1.33% 6,636,992
2009-02-04 2009-02-02 31.739 218,502 +62 1.32% 6,935,011
2009-02-02 2009-01-29 31.739 218,440 -807 1.32% 6,933,043
2009-01-30 2009-01-23 31.094 219,247 -1,242 1.33% 6,817,364
2009-01-29 2009-01-22 32.383 220,489 +1,242 1.34% 7,140,169
2009-01-22 2009-01-20 30.933 219,247 -854 1.33% 6,782,041
2009-01-20 2009-01-16 32.061 220,101 -1,241 1.33% 7,056,683
2009-01-16 2009-01-14 31.739 221,342 -62 1.34% 7,025,149
2009-01-15 2009-01-13 31.739 221,404 -3,426 1.34% 7,027,117
2009-01-14 2009-01-12 31.739 224,830 -4,171 1.36% 7,135,854
2009-01-13 2009-01-09 36.733 229,001 +87 1.39% 8,411,970
2009-01-12 2009-01-08 35.767 228,914 -2,508 1.39% 8,187,491
2009-01-09 2009-01-07 37.861 231,422 -7,299 1.40% 8,761,894
2009-01-08 2009-01-06 37.539 238,721 +6,995 1.45% 8,961,321
2009-01-07 2009-01-05 37.700 231,726 +8,255 1.40% 8,736,070
2009-01-05 2008-12-31 34.317 223,471 -3,414 1.35% 7,668,780
2009-01-02 2008-12-29 35.283 226,885 +931 1.37% 8,005,259
2008-12-30 2008-12-24 34.529 225,954 -27,546 1.37% 7,802,060
2008-12-29 2008-12-22 37.696 253,500 +1,412 1.44% 9,555,903
2008-12-23 2008-12-19 30.157 252,088 -464 1.43% 7,602,141
2008-12-22 2008-12-18 31.514 252,552 +18,636 1.43% 7,958,860
2008-12-19 2008-12-17 29.403 233,916 +1,326 1.33% 6,877,780
2008-12-17 2008-12-15 29.403 232,590 -663 1.32% 6,838,792
2008-12-16 2008-12-12 28.347 233,253 -2,321 1.32% 6,612,091
2008-12-15 2008-12-11 30.157 235,574 -1,393 1.34% 7,104,133
2008-12-12 2008-12-10 28.347 236,967 -3,409 1.34% 6,717,373
2008-12-11 2008-12-09 26.086 240,376 +332 1.36% 6,270,338
2008-12-10 2008-12-08 27.443 240,044 +2,295 1.36% 6,587,430
2008-12-09 2008-12-05 26.689 237,749 +331 1.35% 6,345,206
2008-12-08 2008-12-04 28.950 237,418 +4,974 1.35% 6,873,353
2008-12-03 2008-12-01 27.141 232,444 +14 1.32% 6,308,769
2008-11-28 2008-11-26 27.292 232,430 -332 1.32% 6,343,435
2008-11-26 2008-11-24 28.347 232,762 +199 1.32% 6,598,173
2008-11-21 2008-11-19 31.815 232,563 -40 1.32% 7,399,065
2008-11-18 2008-11-14 35.133 232,603 -348 1.32% 8,171,936
2008-11-13 2008-11-11 34.982 232,951 -663 1.32% 8,149,037
2008-11-12 2008-11-10 33.775 233,614 -1,058 1.32% 7,890,429
2008-11-11 2008-11-07 30.911 234,672 +663 1.33% 7,253,855
2008-11-10 2008-11-06 31.665 234,009 -1,061 1.33% 7,409,785
2008-11-07 2008-11-05 35.133 235,070 -13,874 1.33% 8,258,608
2008-11-06 2008-11-04 34.680 248,944 -4,735 1.41% 8,633,428
2008-11-05 2008-11-03 31.061 253,679 -2,448 1.44% 7,879,624
2008-11-04 2008-10-31 18.094 256,127 -477 1.45% 4,634,366
2008-11-03 2008-10-30 16.586 256,604 +650 1.46% 4,256,081
2008-10-31 2008-10-29 15.229 255,954 -823 1.45% 3,897,957
2008-10-30 2008-10-28 12.817 256,777 +372 1.46% 3,291,007
2008-10-29 2008-10-27 12.515 256,405 +1,061 1.45% 3,208,916
2008-10-28 2008-10-24 14.626 255,344 -663 1.45% 3,734,661
2008-10-27 2008-10-23 17.340 256,007 -2,083 1.45% 4,439,187
2008-10-24 2008-10-22 17.943 258,090 +1,327 1.46% 4,630,969
2008-10-23 2008-10-21 19.150 256,763 -6,102 1.46% 4,916,883
2008-10-22 2008-10-20 17.340 262,865 +4,311 1.49% 4,558,105
2008-10-21 2008-10-17 21.110 258,554 +2,049 1.47% 5,457,994
2008-10-20 2008-10-16 29.403 256,505 +518 1.45% 7,541,960
2008-10-17 2008-10-15 14.928 255,987 -3,018 1.45% 3,821,262
2008-10-16 2008-10-14 16.888 259,005 +1,326 1.47% 4,374,012
2008-10-14 2008-10-10 19.300 257,679 +1,619 1.46% 4,973,278
2008-10-13 2008-10-09 20.657 256,060 -2,335 1.45% 5,289,518
2008-10-10 2008-10-08 21.562 258,395 +1,327 1.47% 5,571,523
2008-10-08 2008-10-03 26.538 257,068 -133 1.46% 6,822,043
2008-09-26 2008-09-24 31.061 257,201 -239 1.46% 7,989,022
2008-09-25 2008-09-23 32.720 257,440 -663 1.46% 8,423,440
2008-09-24 2008-09-22 34.529 258,103 +597 1.46% 8,912,146
2008-09-23 2008-09-19 34.680 257,506 -1,327 1.46% 8,930,359
2008-09-22 2008-09-18 30.609 258,833 +1,221 1.47% 7,922,631
2008-09-19 2008-09-17 34.982 257,612 -10,214 1.46% 9,011,723
2008-09-18 2008-09-16 34.982 267,826 +7,906 1.52% 9,369,027
2008-09-17 2008-09-12 39.958 259,920 +132 1.47% 10,385,785
2008-09-16 2008-09-11 40.712 259,788 -636 1.47% 10,576,369
2008-09-11 2008-09-09 42.973 260,424 -1,990 1.48% 11,191,276
2008-09-09 2008-09-05 42.973 262,414 -5,518 1.49% 11,276,793
2008-09-08 2008-09-04 45.235 267,932 +531 1.52% 12,119,915
2008-09-05 2008-09-03 46.743 267,401 -2,175 1.52% 12,499,092
2008-09-03 2008-09-01 41.465 269,576 +1,989 1.53% 11,178,092
2008-09-02 2008-08-29 41.465 267,587 -530 1.52% 11,095,617
2008-09-01 2008-08-28 39.958 268,117 -2,521 1.52% 10,713,317
2008-08-28 2008-08-26 40.712 270,638 -1,260 1.53% 11,018,089
2008-08-27 2008-08-25 39.958 271,898 -4,466 1.54% 10,864,397
2008-08-26 2008-08-21 39.958 276,364 +1,326 1.57% 11,042,848
2008-08-25 2008-08-20 41.465 275,038 +597 1.56% 11,404,576
2008-08-21 2008-08-19 42.973 274,441 +862 1.56% 11,793,633
2008-08-20 2008-08-18 48.251 273,579 -2,062 1.55% 13,200,382
2008-08-19 2008-08-15 52.774 275,641 +716 1.56% 14,546,738
2008-08-18 2008-08-14 53.528 274,925 +570 1.56% 14,716,222
2008-08-15 2008-08-13 55.790 274,355 -464 1.56% 15,306,234
2008-08-13 2008-08-11 52.774 274,819 -3,283 1.56% 14,503,357
2008-08-12 2008-08-08 55.790 278,102 +2,454 1.58% 15,515,279
2008-08-11 2008-08-07 58.052 275,648 +3,329 1.56% 16,001,818
2008-08-08 2008-08-05 51.266 272,319 -2,056 1.54% 13,960,810
2008-08-07 2008-08-04 49.005 274,375 -5,352 1.56% 13,445,645
2008-08-05 2008-08-01 43.727 279,727 -106 1.59% 12,231,681
2008-08-04 2008-07-31 41.465 279,833 -5,305 1.59% 11,603,403
2008-08-01 2008-07-30 43.727 285,138 -67 1.62% 12,468,289
2008-07-31 2008-07-29 45.989 285,205 +166 1.62% 13,116,281
2008-07-30 2008-07-28 50.512 285,039 +597 1.62% 14,398,022
2008-07-28 2008-07-24 53.528 284,442 -405 1.61% 15,225,649
2008-07-25 2008-07-23 54.282 284,847 -411 1.62% 15,462,079
2008-07-24 2008-07-22 54.282 285,258 -252 1.62% 15,484,389
2008-07-23 2008-07-21 52.774 285,510 -942 1.62% 15,067,567
2008-07-22 2008-07-18 53.528 286,452 +889 1.62% 15,333,241
2008-07-21 2008-07-17 55.790 285,563 -232 1.62% 15,931,527
2008-07-18 2008-07-16 56.544 285,795 -212 1.62% 16,159,936
2008-07-17 2008-07-15 59.559 286,007 +262 1.62% 17,034,426
2008-07-16 2008-07-14 61.821 285,745 +132 1.62% 17,665,106
2008-07-15 2008-07-11 62.575 285,613 -1,273 1.62% 17,872,274
2008-07-14 2008-07-10 59.559 286,886 +252 1.63% 17,086,779
2008-07-11 2008-07-09 60.313 286,634 -27 1.63% 17,287,868
2008-07-10 2008-07-08 60.313 286,661 +117 1.63% 17,289,497
2008-07-09 2008-07-07 60.313 286,544 +729 1.62% 17,282,440
2008-07-08 2008-07-04 61.821 285,815 +2,958 1.62% 17,669,433
2008-07-07 2008-07-03 61.821 282,857 +1,578 1.60% 17,486,566
2008-07-04 2008-07-02 73.130 281,279 -603 1.60% 20,569,929
2008-07-03 2008-06-30 78.407 281,882 +1,088 1.60% 22,101,637
2008-07-02 2008-06-27 81.423 280,794 +3,090 1.59% 22,863,111
2008-06-30 2008-06-26 82.931 277,704 -1,287 1.57% 23,030,246
2008-06-27 2008-06-25 84.439 278,991 +1,062 1.58% 23,557,650
2008-06-26 2008-06-24 88.962 277,929 -2,209 1.58% 24,725,189
2008-06-25 2008-06-23 90.470 280,138 -862 1.59% 25,344,109
2008-06-24 2008-06-20 94.994 281,000 +1,293 1.59% 26,693,199
2008-06-23 2008-06-19 96.501 279,707 -2,308 1.59% 26,992,124
2008-06-20 2008-06-18 98.009 282,015 +3,290 1.60% 27,640,081
2008-06-19 2008-06-17 99.517 278,725 +2,109 1.58% 27,737,902
2008-06-18 2008-06-16 99.517 276,616 -3,767 1.57% 27,528,020
2008-06-17 2008-06-13 96.501 280,383 +225 1.59% 27,057,359
2008-06-16 2008-06-12 99.517 280,158 +27,059 1.59% 27,880,510
2008-06-13 2008-06-11 99.517 253,099 +40 1.44% 25,187,677
2008-06-12 2008-06-10 99.517 253,059 -332 1.44% 25,183,696
2008-06-11 2008-06-06 104.041 253,391 +6,354 1.44% 26,362,951
2008-06-10 2008-06-05 101.025 247,037 -3,449 1.40% 24,956,895
2008-06-06 2008-06-04 105.548 250,486 -292 1.42% 26,438,405
2008-06-05 2008-06-03 105.548 250,778 +1,923 1.42% 26,469,225
2008-06-04 2008-06-02 110.072 248,855 -398 1.41% 27,391,952
2008-06-03 2008-05-30 108.564 249,253 +219 1.41% 27,059,928
2008-06-02 2008-05-29 108.564 249,034 -557 1.41% 27,036,153
2008-05-30 2008-05-28 110.072 249,591 -491 1.42% 27,472,965
2008-05-29 2008-05-27 107.056 250,082 +4,033 1.42% 26,772,846
2008-05-28 2008-05-26 108.564 246,049 +1,008 1.40% 26,712,089
2008-05-27 2008-05-23 110.072 245,041 -252 1.39% 26,972,138
2008-05-26 2008-05-22 108.564 245,293 -40 1.39% 26,630,014
2008-05-23 2008-05-21 113.088 245,333 -292 1.39% 27,744,122
2008-05-22 2008-05-20 113.088 245,625 -1,989 1.39% 27,777,143
2008-05-21 2008-05-19 117.611 247,614 +968 1.40% 29,122,158
2008-05-20 2008-05-16 126.658 246,646 +66 1.40% 31,239,719
2008-05-19 2008-05-15 129.674 246,580 -908 1.40% 31,974,963
2008-05-16 2008-05-14 131.182 247,488 -783 1.40% 32,465,878
2008-05-15 2008-05-13 132.689 248,271 +2,520 1.41% 32,942,945
2008-05-14 2008-05-09 128.166 245,751 -1,419 1.39% 31,496,911
2008-05-13 2008-05-08 132.689 247,170 +2,076 1.40% 32,796,854
2008-05-09 2008-05-07 120.627 245,094 +398 1.39% 29,564,900
2008-05-08 2008-05-06 123.642 244,696 +862 1.39% 30,254,813
2008-05-07 2008-05-05 116.103 243,834 -159 1.38% 28,309,926
2008-05-06 2008-05-02 113.088 243,993 -703 1.38% 27,592,584
2008-05-05 2008-04-30 117.611 244,696 -730 1.39% 28,778,968
2008-05-02 2008-04-29 110.072 245,426 -1,999 1.39% 27,014,515
2008-04-30 2008-04-28 113.088 247,425 -14 1.40% 27,980,701
2008-04-29 2008-04-25 107.056 247,439 -1,780 1.40% 26,489,896
2008-04-28 2008-04-24 117.611 249,219 -1,566 1.41% 29,310,924
2008-04-25 2008-04-23 119.119 250,785 -9,493 1.42% 29,873,245
2008-04-24 2008-04-22 101.025 260,278 +152 1.48% 26,294,566
2008-04-23 2008-04-21 98.009 260,126 -2,317,754 1.48% 25,494,757
2008-04-09 2008-04-07 119.119 2,577,880 +2,320,092 14.62% 307,074,348
2008-04-08 2008-04-03 108.564 257,788 +275 1.46% 27,986,523
2008-04-07 2008-04-02 110.072 257,513 +1,290 1.46% 28,344,955
2008-04-03 2008-04-01 107.056 256,223 +458 1.45% 27,430,278
2008-04-02 2008-03-31 107.056 255,765 +1,306 1.45% 27,381,246
2008-04-01 2008-03-28 111.580 254,459 +4,026 1.44% 28,392,477
2008-03-31 2008-03-27 107.056 250,433 -1,572 1.42% 26,810,422
2008-03-28 2008-03-26 105.548 252,005 +723 1.43% 26,598,733
2008-03-27 2008-03-25 105.548 251,282 -4,344 1.42% 26,522,421
2008-03-26 2008-03-20 105.548 255,626 -408 1.45% 26,980,924
2008-03-25 2008-03-19 108.564 256,034 -2,036 1.45% 27,796,101
2008-03-20 2008-03-18 102.533 258,070 +3,522 1.46% 26,460,630
2008-03-19 2008-03-17 104.041 254,548 +215 1.44% 26,483,326
2008-03-18 2008-03-14 111.580 254,333 +1,138 1.44% 28,378,418
2008-03-17 2008-03-13 114.595 253,195 -2,036 1.44% 29,014,993
2008-03-14 2008-03-12 123.642 255,231 -199 1.45% 31,557,386
2008-03-13 2008-03-11 111.580 255,430 +139 1.45% 28,500,821
2008-03-12 2008-03-10 114.595 255,291 -1,028 1.45% 29,255,185
2008-03-11 2008-03-07 116.103 256,319 +2,265 1.45% 29,759,476
2008-03-10 2008-03-06 123.642 254,054 -1,691 1.44% 31,411,859
2008-03-07 2008-03-05 123.642 255,745 -1,277 1.45% 31,620,938
2008-03-06 2008-03-04 128.166 257,022 -623 1.46% 32,941,470
2008-03-05 2008-03-03 131.182 257,645 -233 1.46% 33,798,289
2008-03-04 2008-02-29 132.689 257,878 -172 1.46% 34,217,692
2008-03-03 2008-02-28 137.213 258,050 +812 1.46% 35,407,805
2008-02-29 2008-02-27 137.213 257,238 -5,199 1.46% 35,296,388
2008-02-28 2008-02-26 123.642 262,437 +3,585 1.49% 32,448,354
2008-02-27 2008-02-25 128.166 258,852 +2,463 1.47% 33,176,014
2008-02-26 2008-02-22 137.213 256,389 +780 1.45% 35,179,894
2008-02-25 2008-02-21 138.721 255,609 +73 1.45% 35,458,284
2008-02-20 2008-02-18 156.815 255,536 +272 1.45% 40,071,831
2008-02-13 2008-02-11 156.815 255,264 +2,387 1.45% 40,029,177
2008-02-12 2008-02-06 156.815 252,877 -4,205 1.43% 39,654,860
2008-02-11 2008-02-04 153.799 257,082 -4,791 1.46% 39,538,992
2008-02-05 2008-02-01 140.229 261,873 -5,177 1.49% 36,722,093
2008-02-04 2008-01-31 135.705 267,050 -5,524 1.51% 36,240,054
2008-02-01 2008-01-30 129.674 272,574 -14,435 1.55% 35,345,703
2008-01-31 2008-01-29 119.119 287,009 +5,283 1.63% 34,188,210
2008-01-30 2008-01-28 105.548 281,726 +5,504 1.60% 29,735,738
2008-01-29 2008-01-25 108.564 276,222 -2,314 1.57% 29,987,794
2008-01-28 2008-01-24 105.548 278,536 -4 1.58% 29,399,038
2008-01-25 2008-01-23 110.072 278,540 +83 1.58% 30,659,437
2008-01-24 2008-01-22 104.041 278,457 -1,343 1.58% 28,970,833
2008-01-23 2008-01-21 126.658 279,800 -1,605 1.59% 35,438,942
2008-01-22 2008-01-18 131.182 281,405 +133 1.60% 36,915,165
2008-01-21 2008-01-17 132.689 281,272 +162 1.60% 37,321,829
2008-01-18 2008-01-16 137.213 281,110 +4,046 1.59% 38,571,936
2008-01-17 2008-01-15 150.783 277,064 +6,145 1.57% 41,776,673
2008-01-16 2008-01-14 149.276 270,919 +7,607 1.54% 40,441,607
2008-01-15 2008-01-11 165.862 263,312 -624 1.49% 43,673,408
2008-01-14 2008-01-10 171.893 263,936 -5,965 1.50% 45,368,794
2008-01-11 2008-01-09 158.323 269,901 +683 1.53% 42,731,441
2008-01-10 2008-01-08 156.815 269,218 +1,290 1.53% 42,217,371
2008-01-09 2008-01-07 159.830 267,928 +3,415 1.52% 42,823,062
2008-01-08 2008-01-04 164.354 264,513 +1,638 1.50% 43,473,767
2008-01-07 2008-01-03 167.370 262,875 +47 1.49% 43,997,299
2008-01-04 2008-01-02 174.909 262,828 -2,013 1.49% 45,970,938
2008-01-03 2007-12-31 158.323 264,841 +3,210 1.50% 41,930,329
2008-01-02 2007-12-27 165.862 261,631 -6,039 1.48% 43,394,595
2007-12-28 2007-12-24 174.909 267,670 +471 3.60% 46,817,847
2007-12-27 2007-12-20 167.370 267,199 -3,419 3.60% 44,721,005
2007-12-21 2007-12-19 182.448 270,618 -371 3.64% 49,373,714
2007-12-20 2007-12-18 134.197 270,989 +4,662 3.65% 36,365,990
2007-12-19 2007-12-17 135.705 266,327 +3,177 3.58% 36,141,940
2007-12-18 2007-12-14 137.213 263,150 +5,561 3.54% 36,107,591
2007-12-17 2007-12-13 158.323 257,589 +12,803 3.47% 40,782,173
2007-12-14 2007-12-12 206.573 244,786 +2,374 3.29% 50,566,267
2007-12-13 2007-12-11 212.605 242,412 +2,152 3.26% 51,537,931
2007-12-06 2007-12-04 209.589 240,260 +2,007 3.23% 50,355,861
2007-12-05 2007-12-03 211.097 238,253 -358 3.21% 50,294,462
2007-12-04 2007-11-30 214.113 238,611 +7,020 3.21% 51,089,606
2007-12-03 2007-11-29 226.175 231,591 +9,085 3.12% 52,380,144
2007-11-30 2007-11-28 215.620 222,506 +1,576 2.99% 47,976,826
2007-11-29 2007-11-27 211.097 220,930 -737 2.97% 46,637,631
2007-11-28 2007-11-26 211.097 221,667 -2,075 2.98% 46,793,209
2007-11-27 2007-11-23 206.573 223,742 +427 3.01% 46,219,137
2007-11-26 2007-11-22 202.050 223,315 +9,753 3.01% 45,120,764
2007-11-23 2007-11-21 221.652 213,562 +6,227 2.87% 47,336,382
2007-11-22 2007-11-20 224.667 207,335 -1,290 2.79% 46,581,411
2007-11-21 2007-11-19 230.699 208,625 -2,765 2.81% 48,129,520
2007-11-20 2007-11-16 239.746 211,390 +22,224 2.84% 50,679,849
2007-11-19 2007-11-15 241.254 189,166 -47 2.55% 45,636,971
2007-11-16 2007-11-14 214.113 189,213 +5,223 2.55% 40,512,875
2007-11-15 2007-11-13 211.097 183,990 -4,523 2.48% 38,839,712
2007-11-14 2007-11-12 199.034 188,513 -4,367 2.54% 37,520,532
2007-11-13 2007-11-09 205.066 192,880 -2,298 2.60% 39,553,039
2007-11-12 2007-11-08 211.097 195,178 +9,537 2.63% 41,201,464
2007-11-09 2007-11-07 217.128 185,641 +4,178 2.50% 40,307,897
2007-11-08 2007-11-06 215.620 181,463 -995 2.44% 39,127,119
2007-11-07 2007-11-05 218.636 182,458 +1,038 2.46% 39,891,895
2007-11-06 2007-11-02 224.667 181,420 -11,334 2.44% 40,759,156
2007-11-05 2007-11-01 227.683 192,754 +756 2.59% 43,886,818
2007-11-02 2007-10-31 232.207 191,998 +862 2.58% 44,583,194
2007-11-01 2007-10-30 236.730 191,136 -1,121 2.57% 45,247,636
2007-10-31 2007-10-29 239.746 192,257 +2,394 2.59% 46,092,794
2007-10-30 2007-10-26 239.746 189,863 +567 2.56% 45,518,843
2007-10-29 2007-10-25 245.777 189,296 -716 2.55% 46,524,615
2007-10-26 2007-10-24 236.730 190,012 +4,987 2.56% 44,981,552
2007-10-25 2007-10-23 239.746 185,025 +22,261 2.49% 44,358,953
2007-10-24 2007-10-22 239.746 162,764 +9,420 2.19% 39,021,973
2007-10-22 2007-10-17 266.887 153,344 -1,124 2.06% 40,925,482
2007-10-18 2007-10-16 259.348 154,468 -2,400 2.08% 40,060,902
2007-10-17 2007-10-15 245.777 156,868 -703 2.11% 38,554,557
2007-10-16 2007-10-12 242.761 157,571 +1,777 2.12% 38,252,156
2007-10-15 2007-10-11 250.301 155,794 -816 2.10% 38,995,327
2007-10-12 2007-10-10 257.840 156,610 +47 2.11% 40,380,282
2007-10-11 2007-10-09 257.840 156,563 +1,452 2.11% 40,368,164
2007-10-10 2007-10-08 268.395 155,111 -1,068 2.09% 41,630,953
2007-10-09 2007-10-05 274.426 156,179 -20 2.10% 42,859,567
2007-10-08 2007-10-04 265.379 156,199 +173 2.10% 41,451,922
2007-10-05 2007-10-03 260.855 156,026 +1,127 2.10% 40,700,227
2007-10-04 2007-10-02 226.175 154,899 -620 2.08% 35,034,314
2007-10-03 2007-09-28 233.714 155,519 +199 2.09% 36,347,028
2007-10-02 2007-09-27 238.238 155,320 -1,054 2.09% 37,003,109
2007-09-28 2007-09-25 239.746 156,374 -2,023 2.10% 37,489,998
2007-09-27 2007-09-24 226.175 158,397 +895 2.13% 35,825,475
2007-09-25 2007-09-21 254.824 157,502 +272 2.12% 40,135,301
2007-09-24 2007-09-20 260.855 157,230 -156 2.12% 41,014,297
2007-09-21 2007-09-19 263.871 157,386 +348 2.12% 41,529,614
2007-09-20 2007-09-18 271.410 157,038 -1,412 2.11% 42,621,724
2007-09-19 2007-09-17 275.934 158,450 -5,750 2.13% 43,721,704
2007-09-18 2007-09-14 281.965 164,200 -3,018 2.21% 46,298,669
2007-09-17 2007-09-13 247.285 167,218 +3,519 2.25% 41,350,486
2007-09-14 2007-09-12 272.918 163,699 -584 2.20% 44,676,419
2007-09-13 2007-09-11 304.583 164,283 -1,917 2.21% 50,037,747
2007-09-05 2007-09-03 319.661 166,200 +312 2.24% 53,127,653
2007-08-29 2007-08-27 319.661 165,888 +40 2.23% 53,027,919
2007-07-16 2007-07-12 319.661 165,848 -1,244 2.23% 53,015,132
2007-07-13 2007-07-11 319.661 167,092 +2,703 2.25% 53,412,791
2007-07-12 2007-07-10 330.216 164,389 -1,167 2.21% 54,283,847
2007-07-11 2007-07-09 333.231 165,556 +1,485 2.23% 55,168,471
2007-07-10 2007-07-06 330.216 164,071 +6,566 2.21% 54,178,838
2007-07-09 2007-07-05 322.677 157,505 -969 2.12% 50,823,184
2007-07-06 2007-07-04 327.200 158,474 +2,766 2.13% 51,852,715
2007-07-05 2007-07-03 318.153 155,708 +500 2.10% 49,538,988
2007-07-04 2007-06-29 303.075 155,208 -3,611 2.09% 47,039,631
2007-07-03 2007-06-28 328.708 158,819 -96 2.14% 52,205,072
2007-06-29 2007-06-27 333.231 158,915 -7,657 2.14% 52,955,481
2007-06-28 2007-06-26 345.294 166,572 -3,926 2.24% 57,516,339
2007-06-27 2007-06-25 345.294 170,498 +2,862 2.29% 58,871,964
2007-06-26 2007-06-22 354.341 167,636 2.26% 59,400,336

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top