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: BOCI SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.236 4,038,800 +0 0.57% 953,157
2025-10-13 2025-10-09 0.236 4,038,800 +0 0.57% 953,157
2025-10-10 2025-10-08 0.236 4,038,800 +0 0.57% 953,157
2025-10-09 2025-10-06 0.235 4,038,800 +0 0.57% 949,118
2025-10-08 2025-10-03 0.238 4,038,800 +0 0.57% 961,234
2025-10-06 2025-10-02 0.242 4,038,800 +0 0.57% 977,390
2025-10-03 2025-09-30 0.242 4,038,800 +0 0.57% 977,390
2025-10-02 2025-09-29 0.242 4,038,800 +0 0.57% 977,390
2025-09-30 2025-09-26 0.244 4,038,800 +0 0.57% 985,467
2025-09-29 2025-09-25 0.244 4,038,800 +0 0.57% 985,467
2025-09-26 2025-09-24 0.247 4,038,800 +0 0.57% 997,584
2025-09-25 2025-09-23 0.247 4,038,800 +0 0.57% 997,584
2025-09-24 2025-09-22 0.248 4,038,800 +0 0.57% 1,001,622
2025-09-23 2025-09-19 0.248 4,038,800 +0 0.57% 1,001,622
2025-09-22 2025-09-18 0.248 4,038,800 +0 0.57% 1,001,622
2025-09-19 2025-09-17 0.249 4,038,800 +0 0.57% 1,005,661
2025-09-18 2025-09-16 0.249 4,038,800 +0 0.57% 1,005,661
2025-09-17 2025-09-15 0.250 4,038,800 +0 0.57% 1,009,700
2025-09-16 2025-09-12 0.248 4,038,800 +0 0.57% 1,001,622
2025-09-15 2025-09-11 0.242 4,038,800 +0 0.57% 977,390
2025-09-12 2025-09-10 0.240 4,038,800 +0 0.57% 969,312
2025-09-11 2025-09-09 0.240 4,038,800 +0 0.57% 969,312
2025-09-10 2025-09-08 0.241 4,038,800 +0 0.57% 973,351
2025-09-09 2025-09-05 0.241 4,038,800 +0 0.57% 973,351
2025-09-08 2025-09-04 0.244 4,038,800 +0 0.57% 985,467
2025-09-05 2025-09-03 0.244 4,038,800 +0 0.57% 985,467
2025-09-04 2025-09-02 0.244 4,038,800 +0 0.57% 985,467
2025-09-03 2025-09-01 0.244 4,038,800 +0 0.57% 985,467
2025-09-02 2025-08-29 0.244 4,038,800 +0 0.57% 985,467
2025-09-01 2025-08-28 0.244 4,038,800 +0 0.57% 985,467
2025-08-29 2025-08-27 0.244 4,038,800 +0 0.57% 985,467
2025-08-28 2025-08-26 0.244 4,038,800 +0 0.57% 985,467
2025-08-27 2025-08-25 0.243 4,038,800 +0 0.57% 981,428
2025-08-26 2025-08-22 0.248 4,038,800 +0 0.57% 1,001,622
2025-08-25 2025-08-21 0.241 4,038,800 +0 0.57% 973,351
2025-08-22 2025-08-20 0.250 4,038,800 +0 0.57% 1,009,700
2025-08-21 2025-08-19 0.255 4,038,800 +0 0.57% 1,029,894
2025-08-20 2025-08-18 0.255 4,038,800 +0 0.57% 1,029,894
2025-08-19 2025-08-15 0.240 4,038,800 +0 0.57% 969,312
2025-08-18 2025-08-14 0.240 4,038,800 +0 0.57% 969,312
2025-08-15 2025-08-13 0.240 4,038,800 +0 0.57% 969,312
2025-08-14 2025-08-12 0.243 4,038,800 +0 0.57% 981,428
2025-08-13 2025-08-11 0.243 4,038,800 +0 0.57% 981,428
2025-08-12 2025-08-08 0.243 4,038,800 +0 0.57% 981,428
2025-08-11 2025-08-07 0.243 4,038,800 +0 0.57% 981,428
2025-08-08 2025-08-06 0.243 4,038,800 +0 0.57% 981,428
2025-08-07 2025-08-05 0.241 4,038,800 +0 0.57% 973,351
2025-08-06 2025-08-04 0.241 4,038,800 +0 0.57% 973,351
2025-08-05 2025-08-01 0.241 4,038,800 +0 0.57% 973,351
2025-08-04 2025-07-31 0.241 4,038,800 +0 0.57% 973,351
2025-08-01 2025-07-30 0.241 4,038,800 +0 0.57% 973,351
2025-07-31 2025-07-29 0.241 4,038,800 +0 0.57% 973,351
2025-07-30 2025-07-28 0.241 4,038,800 +0 0.57% 973,351
2025-07-29 2025-07-25 0.241 4,038,800 +0 0.57% 973,351
2025-07-28 2025-07-24 0.241 4,038,800 +0 0.57% 973,351
2025-07-25 2025-07-23 0.241 4,038,800 +0 0.57% 973,351
2025-07-24 2025-07-22 0.241 4,038,800 +0 0.57% 973,351
2025-07-23 2025-07-21 0.241 4,038,800 +0 0.57% 973,351
2025-07-22 2025-07-18 0.240 4,038,800 +0 0.57% 969,312
2025-07-21 2025-07-17 0.240 4,038,800 +0 0.57% 969,312
2025-07-18 2025-07-16 0.240 4,038,800 +0 0.57% 969,312
2025-07-17 2025-07-15 0.240 4,038,800 +0 0.57% 969,312
2025-07-16 2025-07-14 0.238 4,038,800 +0 0.57% 961,234
2025-07-15 2025-07-11 0.226 4,038,800 +0 0.57% 912,769
2025-07-14 2025-07-10 0.225 4,038,800 +0 0.57% 908,730
2025-07-11 2025-07-09 0.225 4,038,800 +0 0.57% 908,730
2025-07-10 2025-07-08 0.225 4,038,800 +0 0.57% 908,730
2025-07-09 2025-07-07 0.228 4,038,800 +0 0.57% 920,846
2025-07-08 2025-07-04 0.228 4,038,800 +0 0.57% 920,846
2025-07-07 2025-07-03 0.229 4,038,800 +0 0.57% 924,885
2025-07-04 2025-07-02 0.228 4,038,800 +0 0.57% 920,846
2025-07-03 2025-06-30 0.232 4,038,800 +0 0.57% 937,002
2025-07-02 2025-06-27 0.235 4,038,800 +0 0.57% 949,118
2025-06-30 2025-06-26 0.235 4,038,800 +0 0.57% 949,118
2025-06-27 2025-06-25 0.230 4,038,800 +0 0.57% 928,924
2025-06-26 2025-06-24 0.233 4,038,800 +0 0.57% 941,040
2025-06-25 2025-06-23 0.233 4,038,800 +0 0.57% 941,040
2025-06-24 2025-06-20 0.235 4,038,800 +0 0.57% 949,118
2025-06-23 2025-06-19 0.235 4,038,800 +0 0.57% 949,118
2025-06-20 2025-06-18 0.237 4,038,800 +0 0.57% 957,196
2025-06-19 2025-06-17 0.237 4,038,800 +0 0.57% 957,196
2025-06-18 2025-06-16 0.237 4,038,800 +0 0.57% 957,196
2025-06-17 2025-06-13 0.228 4,038,800 +0 0.57% 920,846
2025-06-16 2025-06-12 0.239 4,038,800 +0 0.57% 965,273
2025-06-13 2025-06-11 0.236 4,038,800 +0 0.57% 953,157
2025-06-12 2025-06-10 0.236 4,038,800 +0 0.57% 953,157
2025-06-11 2025-06-09 0.236 4,038,800 +38,000 0.57% 953,157
2025-06-03 2025-05-30 0.239 4,000,800 +30,000 0.57% 956,191
2024-10-04 2024-10-02 0.395 3,970,800 -50,000 0.56% 1,568,466
2024-09-17 2024-09-13 0.390 4,020,800 -33,000 0.57% 1,568,112
2024-08-05 2024-08-01 0.375 4,053,800 -40,000 0.57% 1,520,175
2024-08-02 2024-07-31 0.380 4,093,800 +40,000 0.58% 1,555,644
2024-07-19 2024-07-17 0.501 4,053,800 +50,000 0.57% 2,032,288
2024-07-18 2024-07-16 0.529 4,003,800 +449,865 0.57% 2,119,987
2024-04-25 2024-04-23 0.434 3,553,935 -181,078 0.57% 1,541,463
2023-11-10 2023-11-08 0.570 3,735,013 +415,001 0.60% 2,130,198
2023-03-08 2023-03-06 0.532 3,320,012 -3,156 0.60% 1,767,276
2023-02-09 2023-02-07 0.570 3,323,168 -6,312 0.60% 1,895,310
2023-01-17 2023-01-13 0.532 3,329,480 -20,515 0.60% 1,772,316
2022-07-05 2022-06-30 0.646 3,349,995 -71,011 0.60% 2,165,358
2022-06-30 2022-06-28 0.583 3,421,006 -9,468 0.61% 1,994,468
2022-06-22 2022-06-20 0.608 3,430,474 -4,734 0.62% 2,086,944
2022-06-15 2022-06-13 0.602 3,435,208 -157,803 0.62% 2,068,055
2022-05-27 2022-05-25 0.634 3,593,011 -24,301 0.65% 2,276,900
2022-03-02 2022-02-28 0.735 3,617,312 +3,156 0.65% 2,659,068
2021-10-08 2021-10-06 0.849 3,614,156 -789 0.65% 3,069,002
2021-09-09 2021-09-07 0.925 3,614,945 -53,653 0.65% 3,344,568
2021-09-06 2021-09-02 1.001 3,668,598 -50,497 0.66% 3,673,184
2021-08-13 2021-08-11 1.103 3,719,095 +78,901 0.67% 4,100,832
2021-08-10 2021-08-06 1.077 3,640,194 +1,578 0.65% 3,921,560
2021-08-06 2021-08-04 1.077 3,638,616 -53,653 0.65% 3,919,860
2021-07-23 2021-07-21 1.128 3,692,269 +23,671 0.66% 4,164,844
2021-07-19 2021-07-15 1.039 3,668,598 +78,901 0.66% 3,812,672
2021-07-16 2021-07-14 2.871 3,589,697 -23,670 0.64% 10,305,290
2021-07-15 2021-07-13 2.871 3,613,367 +1,176,959 0.65% 10,373,242
2021-07-14 2021-07-12 2.814 2,436,408 -3,177 0.65% 6,856,384
2021-07-08 2021-07-06 2.814 2,439,585 -5,294 0.65% 6,865,325
2021-07-07 2021-07-05 2.776 2,444,879 +10,589 0.65% 6,787,871
2021-06-30 2021-06-28 2.814 2,434,290 -33,886 0.65% 6,850,424
2021-06-28 2021-06-24 2.814 2,468,176 -10,590 0.66% 6,945,784
2021-06-25 2021-06-23 2.814 2,478,766 +5,295 0.66% 6,975,585
2021-06-23 2021-06-21 2.814 2,473,471 +5,295 0.66% 6,960,684
2021-06-16 2021-06-11 2.663 2,468,176 +8,471 0.66% 6,572,856
2021-06-15 2021-06-10 2.625 2,459,705 -52,947 0.66% 6,457,385
2021-06-11 2021-06-09 2.644 2,512,652 +5,295 0.67% 6,643,841
2021-06-10 2021-06-08 2.625 2,507,357 +3,177 0.67% 6,582,484
2021-06-09 2021-06-07 2.569 2,504,180 +15,884 0.67% 6,432,256
2021-06-08 2021-06-04 2.625 2,488,296 +7,413 0.67% 6,532,444
2021-06-07 2021-06-03 2.625 2,480,883 -31,769 0.66% 6,512,983
2021-06-04 2021-06-02 2.644 2,512,652 -1,059 0.67% 6,643,841
2021-06-03 2021-06-01 2.606 2,513,711 +16,943 0.67% 6,551,689
2021-06-02 2021-05-31 2.682 2,496,768 +221,319 0.67% 6,696,153
2021-06-01 2021-05-28 2.512 2,275,449 +10,589 0.61% 5,715,808
2021-05-31 2021-05-27 2.399 2,264,860 +90,010 0.61% 5,432,553
2021-05-28 2021-05-26 2.361 2,174,850 +38,122 0.58% 5,134,500
2021-05-27 2021-05-25 2.323 2,136,728 -75,185 0.57% 4,963,788
2021-05-26 2021-05-24 1.851 2,211,913 -14,825 0.59% 4,094,048
2021-05-14 2021-05-12 1.738 2,226,738 -7,413 0.60% 3,869,152
2021-05-03 2021-04-29 1.756 2,234,151 -18,001 0.60% 3,924,229
2021-04-20 2021-04-16 1.700 2,252,152 -1,059 0.60% 3,828,239
2021-03-19 2021-03-17 1.738 2,253,211 -530 0.60% 3,915,151
2021-03-04 2021-03-02 1.681 2,253,741 -52,947 0.60% 3,788,374
2020-11-13 2020-11-11 1.303 2,306,688 -38,122 0.62% 3,006,054
2020-11-11 2020-11-09 1.265 2,344,810 -51,888 0.63% 2,967,162
2020-11-09 2020-11-05 1.424 2,396,698 +171,193 0.64% 3,412,360
2020-10-05 2020-09-29 1.281 2,225,505 -29,892 0.64% 2,851,758
2020-09-11 2020-09-09 1.342 2,255,397 -49,165 0.65% 3,027,683
2020-09-03 2020-09-01 1.342 2,304,562 +48,181 0.66% 3,093,683
2020-08-07 2020-08-05 1.424 2,256,381 -3,245 0.65% 3,212,580
2020-08-05 2020-08-03 1.424 2,259,626 -98,330 0.65% 3,217,201
2020-07-15 2020-07-13 1.261 2,357,956 -4,326 0.68% 2,973,520
2020-07-10 2020-07-08 1.220 2,362,282 +49,165 0.68% 2,882,880
2020-07-08 2020-07-06 1.241 2,313,117 +42,675 0.67% 2,869,928
2020-06-26 2020-06-23 1.098 2,270,442 +80,631 0.65% 2,493,720
2020-06-22 2020-06-18 1.017 2,189,811 +9,833 0.63% 2,227,000
2020-06-19 2020-06-17 1.017 2,179,978 +7,866 0.63% 2,217,000
2020-06-10 2020-06-08 0.997 2,172,112 -216,326 0.63% 2,164,820
2020-06-04 2020-06-02 0.895 2,388,438 -25,566 0.69% 2,137,520
2020-05-28 2020-05-26 0.976 2,414,004 -76,697 0.70% 2,356,800
2020-05-22 2020-05-20 0.946 2,490,701 -984 0.72% 2,355,690
2020-03-09 2020-03-05 1.180 2,491,685 -14,749 0.72% 2,939,440
2020-02-06 2020-02-04 1.180 2,506,434 -82,204 0.72% 2,956,840
2020-02-05 2020-02-03 1.220 2,588,638 +49,165 0.75% 3,159,120
2020-02-04 2020-01-31 1.281 2,539,473 +39,332 0.73% 3,254,076
2020-02-03 2020-01-30 1.261 2,500,141 -11,800 0.72% 3,152,824
2019-11-04 2019-10-31 1.383 2,511,941 +147,496 0.72% 3,474,257
2019-11-01 2019-10-30 1.464 2,364,445 -98,331 0.68% 3,462,623
2019-10-31 2019-10-29 1.383 2,462,776 +1,967 0.71% 3,406,257
2019-10-30 2019-10-28 1.363 2,460,809 +92,430 0.71% 3,353,484
2019-10-29 2019-10-25 1.363 2,368,379 -983 0.68% 3,227,524
2019-10-25 2019-10-23 1.302 2,369,362 +65,881 0.68% 3,084,288
2019-10-23 2019-10-21 1.241 2,303,481 +2,950 0.66% 2,857,972
2019-10-21 2019-10-17 1.281 2,300,531 +24,583 0.66% 2,947,896
2019-10-17 2019-10-15 1.220 2,275,948 +1,966 0.66% 2,777,520
2019-10-16 2019-10-14 1.302 2,273,982 +98,330 0.66% 2,960,128
2019-10-11 2019-10-09 1.200 2,175,652 -17,699 0.63% 2,610,868
2019-09-18 2019-09-16 1.302 2,193,351 -983 0.63% 2,855,168
2019-08-01 2019-07-30 1.220 2,194,334 -288,108 0.63% 2,677,920
2019-07-30 2019-07-26 1.180 2,482,442 -1,966 0.72% 2,928,537
2019-07-12 2019-07-10 3.144 2,484,408 +102,263 0.72% 7,810,256
2019-07-11 2019-07-09 3.113 2,382,145 +799,151 0.69% 7,414,625
2019-07-05 2019-07-03 2.926 1,582,994 -12,851 0.70% 4,631,569
2019-07-04 2019-07-02 2.957 1,595,845 +12,851 0.70% 4,718,840
2019-07-03 2019-06-28 2.926 1,582,994 -3,534 0.70% 4,631,569
2019-06-27 2019-06-25 2.895 1,586,528 -64,255 0.70% 4,592,526
2019-06-24 2019-06-20 2.864 1,650,783 +4,498 0.73% 4,727,144
2019-06-21 2019-06-19 2.895 1,646,285 -23,132 0.73% 4,765,505
2019-06-20 2019-06-18 2.895 1,669,417 +116,302 0.74% 4,832,465
2019-06-19 2019-06-17 2.832 1,553,115 -21,204 0.68% 4,399,122
2019-06-17 2019-06-13 2.801 1,574,319 +14,778 0.69% 4,410,179
2019-06-13 2019-06-11 2.864 1,559,541 -5,783 0.69% 4,465,865
2019-06-12 2019-06-10 2.864 1,565,324 +146,503 0.69% 4,482,425
2019-06-10 2019-06-05 2.801 1,418,821 -22,490 0.63% 3,974,579
2019-06-06 2019-06-04 2.770 1,441,311 -32,128 0.64% 3,992,718
2019-06-03 2019-05-30 2.895 1,473,439 +41,766 0.65% 4,265,167
2019-05-31 2019-05-29 3.081 1,431,673 +3,213 0.63% 4,411,639
2019-05-30 2019-05-28 3.081 1,428,460 -32,127 0.63% 4,401,739
2019-05-29 2019-05-27 3.050 1,460,587 -13,494 0.64% 4,455,275
2019-05-28 2019-05-24 2.864 1,474,081 +2,570 0.65% 4,221,144
2019-05-27 2019-05-23 2.864 1,471,511 +42,409 0.65% 4,213,784
2019-05-24 2019-05-22 2.615 1,429,102 +104,093 0.63% 3,736,487
2019-05-14 2019-05-09 2.303 1,325,009 -29,750 0.58% 3,051,909
2019-05-02 2019-04-29 2.210 1,354,759 +28,915 0.60% 2,993,928
2019-04-30 2019-04-26 2.179 1,325,844 +5,140 0.58% 2,888,760
2019-04-24 2019-04-18 2.272 1,320,704 +32,128 0.58% 3,000,885
2019-04-17 2019-04-15 2.459 1,288,576 +643 0.57% 3,168,532
2019-04-11 2019-04-09 2.490 1,287,933 +39,195 0.57% 3,207,039
2019-03-14 2019-03-12 2.521 1,248,738 -642 0.55% 3,148,309
2019-02-14 2019-02-12 2.801 1,249,380 +19,919 0.55% 3,499,919
2019-01-24 2019-01-22 2.739 1,229,461 -3,213 0.54% 3,367,584
2019-01-11 2019-01-09 2.801 1,232,674 -21,847 0.54% 3,453,120
2019-01-07 2019-01-03 2.708 1,254,521 -3,212 0.55% 3,397,177
2018-11-06 2018-11-02 3.081 1,257,733 +16,063 0.55% 3,875,651
2018-10-22 2018-10-18 3.113 1,241,670 -12,851 0.55% 3,864,801
2018-09-13 2018-09-11 3.299 1,254,521 -94,455 0.55% 4,139,089
2018-09-12 2018-09-10 3.393 1,348,976 +3,213 0.59% 4,576,692
2018-08-17 2018-08-15 3.362 1,345,763 +3,213 0.59% 4,523,903
2018-08-07 2018-08-03 3.517 1,342,550 -3,213 0.59% 4,722,042
2018-07-23 2018-07-19 3.828 1,345,763 -4,498 0.59% 5,152,223
2018-07-19 2018-07-17 4.434 1,350,261 +80,015 0.60% 5,986,508
2018-07-05 2018-07-03 4.301 1,270,246 -86,440 0.60% 5,463,642
2018-06-28 2018-06-26 4.301 1,356,686 -2,418 0.64% 5,835,441
2018-06-27 2018-06-25 4.301 1,359,104 -3,022 0.64% 5,845,842
2018-06-22 2018-06-20 4.566 1,362,126 -9,067 0.64% 6,219,384
2018-06-15 2018-06-13 4.665 1,371,193 -1,814 0.64% 6,396,888
2018-06-14 2018-06-12 4.665 1,373,007 -44,126 0.64% 6,405,350
2018-06-12 2018-06-08 4.566 1,417,133 -6,045 0.66% 6,470,543
2018-06-05 2018-06-01 4.401 1,423,178 -42,918 0.67% 6,262,704
2018-05-31 2018-05-29 4.401 1,466,096 -23,030 0.69% 6,451,565
2018-05-28 2018-05-24 4.367 1,489,126 -3,023 0.70% 6,503,639
2018-05-15 2018-05-11 3.970 1,492,149 +3,023 0.70% 5,924,401
2018-04-23 2018-04-19 3.838 1,489,126 -3,023 0.70% 5,715,319
2018-04-20 2018-04-18 3.805 1,492,149 +30,224 0.70% 5,677,551
2018-03-22 2018-03-20 4.301 1,461,925 +3,022 0.69% 6,288,100
2018-03-16 2018-03-14 4.268 1,458,903 -1,813 0.68% 6,226,832
2018-03-09 2018-03-07 4.136 1,460,716 +299,216 0.68% 6,041,250
2018-03-01 2018-02-27 4.136 1,161,500 -605 0.54% 4,803,748
2018-01-26 2018-01-24 4.566 1,162,105 -2,418 0.54% 5,306,101
2018-01-08 2018-01-04 4.467 1,164,523 -1,209 0.55% 5,201,551
2018-01-05 2018-01-03 4.401 1,165,732 +3,023 0.55% 5,129,811
2017-12-29 2017-12-27 4.367 1,162,709 -13,903 0.54% 5,078,038
2017-12-06 2017-12-04 4.500 1,176,612 -605 0.55% 5,294,479
2017-11-24 2017-11-22 4.467 1,177,217 -13,963 0.55% 5,258,251
2017-11-17 2017-11-15 4.467 1,191,180 -11,485 0.56% 5,320,619
2017-11-15 2017-11-13 4.566 1,202,665 +45,335 0.56% 5,491,295
2017-11-10 2017-11-08 4.670 1,157,330 +64,953 0.54% 5,404,976
2017-11-09 2017-11-07 4.670 1,092,377 +55,912 0.53% 5,101,632
2017-11-08 2017-11-06 4.670 1,036,465 +72,802 0.50% 4,840,511
2017-11-07 2017-11-03 4.739 963,663 +14,560 0.47% 4,566,694
2017-11-06 2017-11-02 4.739 949,103 +14,560 0.46% 4,497,696
2017-11-03 2017-11-01 4.636 934,543 +28,539 0.45% 4,332,422
2017-10-23 2017-10-19 4.636 906,004 +2,912 0.44% 4,200,118
2017-09-20 2017-09-18 4.808 903,092 +10,483 0.44% 4,341,679
2017-09-11 2017-09-07 4.911 892,609 +14,561 0.43% 4,383,237
2017-08-31 2017-08-29 4.945 878,048 +29,120 0.43% 4,341,886
2017-08-08 2017-08-04 5.082 848,928 -32,032 0.41% 4,314,498
2017-08-01 2017-07-28 5.082 880,960 +31,683 0.43% 4,477,293
2017-07-27 2017-07-25 5.185 849,277 +14,560 0.41% 4,403,763
2017-07-26 2017-07-24 5.185 834,717 +25,626 0.41% 4,328,265
2017-07-20 2017-07-18 5.288 809,091 +6,989 0.39% 4,278,739
2017-07-17 2017-07-13 5.460 802,102 +23,006 0.39% 4,379,499
2017-07-13 2017-07-11 6.139 779,096 +46,933 0.38% 4,782,791
2017-07-11 2017-07-07 6.066 732,163 -2,736 0.38% 4,441,166
2017-07-07 2017-07-05 6.066 734,899 -274 0.38% 4,457,762
2017-07-06 2017-07-04 6.066 735,173 +10,399 0.38% 4,459,424
2017-07-05 2017-07-03 6.102 724,774 +2,737 0.38% 4,422,830
2017-06-26 2017-06-22 6.102 722,037 -5,035 0.37% 4,406,128
2017-06-20 2017-06-16 6.139 727,072 +2,736 0.38% 4,463,421
2017-06-16 2017-06-14 6.066 724,336 -6,020 0.37% 4,393,689
2017-06-07 2017-06-05 6.395 730,356 +3,831 0.38% 4,670,397
2017-06-01 2017-05-29 6.650 726,525 -2,189 0.38% 4,831,735
2017-05-11 2017-05-09 6.358 728,714 +6,567 0.38% 4,633,269
2017-05-04 2017-04-28 6.395 722,147 +4,379 0.37% 4,617,903
2017-04-25 2017-04-21 6.504 717,768 -4,379 0.37% 4,668,585
2017-04-13 2017-04-11 6.870 722,147 -5,473 0.37% 4,960,947
2017-04-12 2017-04-10 6.724 727,620 -5,473 0.38% 4,892,193
2017-03-16 2017-03-14 6.212 733,093 -4,926 0.38% 4,553,959
2017-03-14 2017-03-10 6.797 738,019 +5,473 0.38% 5,016,047
2017-03-13 2017-03-09 6.833 732,546 -8,210 0.38% 5,005,617
2017-02-27 2017-02-23 6.249 740,756 -54 0.38% 4,628,630
2017-02-23 2017-02-21 6.285 740,810 +2,189 0.38% 4,656,037
2017-02-10 2017-02-08 6.285 738,621 -5,473 0.38% 4,642,279
2017-02-01 2017-01-25 5.737 744,094 -4,379 0.39% 4,268,827
2017-01-26 2017-01-24 5.664 748,473 -6,842 0.39% 4,239,250
2017-01-13 2017-01-11 5.627 755,315 -16,857 0.39% 4,250,402
2017-01-06 2017-01-04 5.627 772,172 -2,737 0.40% 4,345,262
2017-01-04 2016-12-30 5.847 774,909 +8,210 0.40% 4,530,559
2016-12-02 2016-11-30 6.212 766,699 +8,210 0.40% 4,762,719
2016-12-01 2016-11-29 6.029 758,489 +3,284 0.39% 4,573,139
2016-11-29 2016-11-25 6.066 755,205 +4,926 0.39% 4,580,935
2016-11-10 2016-11-08 6.792 750,279 +23,759 0.39% 5,096,260
2016-10-24 2016-10-19 6.528 726,520 -9,010 0.39% 4,742,965
2016-10-12 2016-10-07 6.830 735,530 -2,650 0.39% 5,023,833
2016-10-04 2016-09-30 6.226 738,180 -2,650 0.39% 4,596,238
2016-09-30 2016-09-28 6.189 740,830 -7,950 0.40% 4,584,782
2016-09-27 2016-09-23 6.226 748,780 -1,590 0.40% 4,662,238
2016-09-26 2016-09-22 6.226 750,370 -21,200 0.40% 4,672,138
2016-09-12 2016-09-08 6.189 771,570 +9,010 0.41% 4,775,023
2016-09-01 2016-08-30 6.038 762,560 -25,970 0.41% 4,604,159
2016-08-30 2016-08-26 5.849 788,530 +26,500 0.42% 4,612,179
2016-08-11 2016-08-09 6.000 762,030 -1,060 0.41% 4,572,203
2016-08-10 2016-08-08 5.925 763,090 -7,950 0.41% 4,520,971
2016-08-04 2016-08-01 5.887 771,040 +13,250 0.41% 4,538,975
2016-07-27 2016-07-25 5.774 757,790 -29,150 0.41% 4,375,186
2016-07-22 2016-07-20 5.774 786,940 +1,060 0.42% 4,543,487
2016-07-21 2016-07-19 5.849 785,880 -8,480 0.42% 4,596,679
2016-07-20 2016-07-18 5.962 794,360 -17,490 0.42% 4,736,207
2016-07-14 2016-07-12 6.774 811,850 +43,485 0.43% 5,499,067
2016-07-11 2016-07-07 6.613 768,365 +9,481 0.44% 5,081,337
2016-07-07 2016-07-05 6.533 758,884 +2,495 0.43% 4,957,806
2016-07-06 2016-07-04 6.653 756,389 +3,992 0.43% 5,032,454
2016-06-15 2016-06-13 6.493 752,397 -9,481 0.43% 4,885,270
2016-06-07 2016-06-03 6.613 761,878 +5,489 0.43% 5,038,438
2016-06-03 2016-06-01 6.814 756,389 -5,489 0.43% 5,153,718
2016-05-30 2016-05-26 6.814 761,878 +499 0.43% 5,191,117
2016-05-24 2016-05-20 6.733 761,379 +1,497 0.43% 5,126,686
2016-05-17 2016-05-13 6.854 759,882 +5,988 0.43% 5,207,974
2016-05-16 2016-05-12 6.854 753,894 +8,483 0.43% 5,166,934
2016-05-13 2016-05-11 6.814 745,411 +7,485 0.42% 5,078,918
2016-05-10 2016-05-06 6.653 737,926 -7,485 0.42% 4,909,615
2016-05-09 2016-05-05 6.653 745,411 -19,960 0.42% 4,959,414
2016-04-19 2016-04-15 6.894 765,371 +17,465 0.43% 5,276,269
2016-04-18 2016-04-14 6.693 747,906 +8,483 0.42% 5,005,990
2016-04-15 2016-04-13 6.573 739,423 +1,996 0.42% 4,860,303
2016-04-07 2016-04-05 6.613 737,427 -27,445 0.42% 4,876,739
2016-03-29 2016-03-23 6.613 764,872 -19,212 0.43% 5,058,237
2016-03-16 2016-03-14 6.733 784,084 +4,990 0.45% 5,279,568
2016-03-14 2016-03-10 6.733 779,094 +40,918 0.44% 5,245,968
2016-03-10 2016-03-08 6.693 738,176 -499 0.42% 4,940,864
2016-03-08 2016-03-04 6.774 738,675 -3,992 0.42% 5,003,416
2016-03-07 2016-03-03 6.814 742,667 +2,495 0.42% 5,060,222
2016-03-04 2016-03-02 6.733 740,172 +8,483 0.42% 4,983,890
2016-02-26 2016-02-24 6.653 731,689 +10,978 0.42% 4,868,118
2016-02-24 2016-02-22 6.814 720,711 -4,341 0.41% 4,910,623
2016-02-15 2016-02-11 6.212 725,052 +3,992 0.41% 4,504,300
2016-02-03 2016-02-01 6.373 721,060 +1,996 0.41% 4,595,101
2016-01-26 2016-01-22 6.212 719,064 -24,950 0.41% 4,467,101
2016-01-25 2016-01-21 6.012 744,014 +3,493 0.42% 4,473,000
2016-01-22 2016-01-20 6.293 740,521 -16,467 0.42% 4,659,760
2016-01-11 2016-01-07 7.134 756,988 -24,451 0.43% 5,400,519
2015-12-30 2015-12-28 7.254 781,439 -998 0.44% 5,668,918
2015-12-14 2015-12-10 7.014 782,437 +3,493 0.44% 5,487,998
2015-12-11 2015-12-09 7.335 778,944 +12,974 0.44% 5,713,258
2015-12-02 2015-11-30 7.856 765,970 +7,485 0.43% 6,017,198
2015-11-30 2015-11-26 8.417 758,485 +24,950 0.43% 6,383,999
2015-11-24 2015-11-20 8.457 733,535 -2,495 0.42% 6,203,400
2015-11-23 2015-11-19 8.417 736,030 +47,405 0.42% 6,195,000
2015-11-06 2015-11-04 8.850 688,625 +22,948 0.39% 6,094,078
2015-11-05 2015-11-03 8.767 665,677 +13,605 0.39% 5,836,196
2015-11-02 2015-10-29 8.438 652,072 +3,401 0.38% 5,502,197
2015-10-15 2015-10-13 8.891 648,671 +4,859 0.38% 5,767,199
2015-10-07 2015-10-05 8.520 643,812 +7,288 0.37% 5,485,499
2015-10-06 2015-10-02 8.479 636,524 +7,289 0.37% 5,397,203
2015-09-25 2015-09-23 8.479 629,235 -486 0.37% 5,335,398
2015-09-24 2015-09-22 8.603 629,721 -4,373 0.37% 5,417,279
2015-09-22 2015-09-18 8.520 634,094 +4,859 0.37% 5,402,698
2015-09-18 2015-09-16 8.438 629,235 +3,887 0.37% 5,309,498
2015-09-16 2015-09-14 8.438 625,348 -4,859 0.36% 5,276,700
2015-09-15 2015-09-11 8.644 630,207 -36,637 0.37% 5,447,400
2015-09-14 2015-09-10 8.685 666,844 -971 0.39% 5,791,532
2015-09-11 2015-09-09 9.138 667,815 +7,288 0.39% 6,102,333
2015-09-04 2015-09-01 10.867 660,527 -2,429 0.38% 7,177,633
2015-08-28 2015-08-26 9.879 662,956 -486 0.39% 6,549,116
2015-08-26 2015-08-24 10.825 663,442 +2,429 0.39% 7,182,001
2015-08-24 2015-08-20 11.649 661,013 +2,430 0.38% 7,699,866
2015-08-19 2015-08-17 11.566 658,583 -3,402 0.38% 7,617,344
2015-08-13 2015-08-11 12.225 661,985 -4,859 0.39% 8,092,661
2015-07-30 2015-07-28 11.731 666,844 +60,446 0.39% 7,822,685
2015-07-20 2015-07-16 12.760 606,398 +1,943 0.39% 7,737,599
2015-07-17 2015-07-15 16.824 604,455 +2,916 0.39% 10,169,175
2015-07-16 2015-07-14 16.729 601,539 +79,101 0.39% 10,063,421
2015-07-15 2015-07-13 17.012 522,438 -3,395 0.38% 8,887,825
2015-07-14 2015-07-10 16.871 525,833 -849 0.39% 8,871,241
2015-07-13 2015-07-09 15.646 526,682 +14,854 0.39% 8,240,244
2015-07-10 2015-07-08 14.656 511,828 +2,122 0.38% 7,501,324
2015-07-09 2015-07-07 15.410 509,706 -14,429 0.37% 7,854,545
2015-07-08 2015-07-06 16.070 524,135 -4,244 0.38% 8,422,695
2015-07-07 2015-07-03 17.059 528,379 -4,244 0.39% 9,013,794
2015-06-30 2015-06-26 17.766 532,623 -10,610 0.39% 9,462,694
2015-06-19 2015-06-17 18.002 543,233 -23,767 0.40% 9,779,193
2015-06-18 2015-06-16 17.860 567,000 -48,382 0.42% 10,126,883
2015-06-17 2015-06-15 17.908 615,382 -2,970 0.45% 11,020,008
2015-06-16 2015-06-12 17.672 618,352 +848 0.45% 10,927,493
2015-06-10 2015-06-08 17.672 617,504 +2,122 0.45% 10,912,508
2015-06-09 2015-06-05 17.766 615,382 +8,488 0.45% 10,933,008
2015-06-08 2015-06-04 17.860 606,894 +10,610 0.45% 10,839,408
2015-06-04 2015-06-02 18.002 596,284 +31,831 0.44% 10,734,209
2015-06-03 2015-06-01 18.426 564,453 -17,401 0.41% 10,400,592
2015-06-02 2015-05-29 18.190 581,854 +25,040 0.43% 10,584,122
2015-06-01 2015-05-28 18.190 556,814 -20,371 0.41% 10,128,636
2015-05-29 2015-05-27 18.096 577,185 -73,846 0.42% 10,444,792
2015-05-28 2015-05-26 16.918 651,031 +21,220 0.48% 11,014,116
2015-05-27 2015-05-22 16.729 629,811 -120,106 0.46% 10,536,397
2015-05-19 2015-05-15 16.965 749,917 -849 0.55% 12,722,405
2015-05-15 2015-05-13 16.588 750,766 -1,697 0.55% 12,453,768
2015-05-08 2015-05-06 15.975 752,463 +2,971 0.55% 12,020,938
2015-05-07 2015-05-05 16.117 749,492 -3,396 0.55% 12,079,435
2015-05-06 2015-05-04 16.352 752,888 -9,336 0.55% 12,311,568
2015-05-05 2015-04-30 15.693 762,224 -10,186 0.56% 11,961,355
2015-05-04 2015-04-29 15.787 772,410 +10,610 0.57% 12,194,001
2015-04-27 2015-04-23 15.787 761,800 -61,114 0.56% 12,026,501
2015-04-24 2015-04-22 16.023 822,914 -42,440 0.60% 13,185,205
2015-04-23 2015-04-21 15.410 865,354 -99,734 0.64% 13,335,063
2015-04-21 2015-04-17 15.975 965,088 +54,748 0.71% 15,417,719
2015-04-20 2015-04-16 15.457 910,340 -849 0.67% 14,071,195
2015-04-17 2015-04-15 14.986 911,189 -2,122 0.67% 13,654,918
2015-04-16 2015-04-14 15.693 913,311 -849 0.67% 14,332,318
2015-04-14 2015-04-10 15.127 914,160 -1,273 0.67% 13,828,681
2015-04-10 2015-04-08 14.986 915,433 +1,273 0.67% 13,718,518
2015-04-09 2015-04-02 13.855 914,160 +2,122 0.67% 12,665,521
2015-03-26 2015-03-24 13.808 912,038 -20,796 0.67% 12,593,141
2015-03-24 2015-03-20 13.855 932,834 -6,366 0.68% 12,924,246
2015-03-17 2015-03-13 13.855 939,200 +6,366 0.69% 13,012,446
2015-03-12 2015-03-10 13.572 932,834 -8,912 0.68% 12,660,486
2015-03-10 2015-03-06 13.101 941,746 -5,942 0.69% 12,337,640
2015-03-09 2015-03-05 13.054 947,688 +3,820 0.70% 12,370,825
2015-02-25 2015-02-23 14.090 943,868 +3,395 0.69% 13,299,520
2015-02-11 2015-02-09 13.949 940,473 -424 0.69% 13,118,723
2015-02-10 2015-02-06 13.713 940,897 -27,586 0.69% 12,902,937
2015-02-06 2015-02-04 13.996 968,483 -346,736 0.71% 13,555,076
2015-01-14 2015-01-12 14.326 1,315,219 +16,127 0.97% 18,841,921
2015-01-06 2015-01-02 13.949 1,299,092 -2,122 0.95% 18,121,124
2015-01-05 2014-12-31 13.761 1,301,214 -4,244 0.96% 17,905,444
2015-01-02 2014-12-29 13.761 1,305,458 +28,435 0.96% 17,963,844
2014-12-30 2014-12-24 13.478 1,277,023 -20,795 0.94% 17,211,482
2014-12-29 2014-12-22 13.761 1,297,818 +1,697 0.95% 17,858,713
2014-12-19 2014-12-17 13.902 1,296,121 -8,064 0.95% 18,018,602
2014-12-17 2014-12-15 14.609 1,304,185 +32,255 0.96% 19,052,607
2014-12-16 2014-12-12 14.373 1,271,930 +49,655 0.93% 18,281,700
2014-12-15 2014-12-11 14.703 1,222,275 +10,186 0.90% 17,971,199
2014-12-12 2014-12-10 16.258 1,212,089 +1,273 0.89% 19,706,392
2014-12-10 2014-12-08 16.117 1,210,816 -9,761 0.89% 19,514,516
2014-12-09 2014-12-05 16.400 1,220,577 +6,366 0.90% 20,016,952
2014-12-08 2014-12-04 16.824 1,214,211 -16,977 0.89% 20,427,532
2014-12-05 2014-12-03 17.248 1,231,188 -4,244 0.90% 21,235,328
2014-12-03 2014-12-01 17.436 1,235,432 +1,274 0.91% 21,541,408
2014-12-02 2014-11-28 17.389 1,234,158 +1,273 0.91% 21,461,034
2014-12-01 2014-11-27 17.295 1,232,885 -2,547 0.91% 21,322,698
2014-11-27 2014-11-25 17.672 1,235,432 -1,273 0.91% 21,832,508
2014-11-26 2014-11-24 18.143 1,236,705 -35,225 0.91% 22,437,805
2014-11-25 2014-11-21 18.237 1,271,930 -5,093 0.93% 23,196,780
2014-11-19 2014-11-17 17.908 1,277,023 +2,122 0.94% 22,868,403
2014-11-18 2014-11-14 18.237 1,274,901 +5,942 0.94% 23,250,963
2014-11-17 2014-11-13 18.143 1,268,959 +9,337 0.93% 23,022,996
2014-11-14 2014-11-12 18.190 1,259,622 +8,488 0.92% 22,912,953
2014-11-13 2014-11-11 18.285 1,251,134 -4,244 0.92% 22,876,473
2014-11-12 2014-11-10 18.285 1,255,378 -1,698 0.92% 22,954,073
2014-11-07 2014-11-05 18.810 1,257,076 +25,655 0.92% 23,645,399
2014-11-06 2014-11-04 19.098 1,231,421 -66,519 0.92% 23,518,273
2014-11-05 2014-11-03 19.098 1,297,940 -46,563 0.97% 24,788,685
2014-11-04 2014-10-31 18.762 1,344,503 -4,157 1.01% 25,225,207
2014-10-31 2014-10-29 18.521 1,348,660 -27,439 1.01% 24,978,800
2014-10-30 2014-10-28 18.569 1,376,099 -33,675 1.03% 25,553,203
2014-10-27 2014-10-23 17.655 1,409,774 -20,787 1.06% 24,889,944
2014-10-24 2014-10-22 18.040 1,430,561 -3,326 1.07% 25,807,504
2014-10-21 2014-10-17 17.703 1,433,887 -18,708 1.07% 25,384,646
2014-10-20 2014-10-16 17.703 1,452,595 -4,157 1.09% 25,715,841
2014-10-17 2014-10-15 17.992 1,456,752 -29,102 1.09% 26,209,913
2014-10-15 2014-10-13 17.319 1,485,854 -5,405 1.11% 25,732,797
2014-10-14 2014-10-10 17.319 1,491,259 -19,124 1.12% 25,826,404
2014-10-10 2014-10-08 17.222 1,510,383 -20,787 1.13% 26,012,283
2014-10-09 2014-10-07 16.982 1,531,170 -3,741 1.15% 26,001,984
2014-10-07 2014-10-03 16.934 1,534,911 +61,529 1.15% 25,991,672
2014-10-06 2014-09-30 17.222 1,473,382 +2,079 1.10% 25,375,041
2014-10-03 2014-09-29 17.270 1,471,303 -135,531 1.10% 25,410,016
2014-09-26 2014-09-24 17.319 1,606,834 +1,663 1.20% 27,827,992
2014-09-25 2014-09-23 17.126 1,605,171 +4,157 1.20% 27,490,312
2014-09-24 2014-09-22 17.030 1,601,014 +2,910 1.20% 27,265,079
2014-09-23 2014-09-19 17.030 1,598,104 +10,394 1.20% 27,215,522
2014-09-22 2014-09-18 17.030 1,587,710 +41,574 1.19% 27,038,513
2014-09-19 2014-09-17 17.174 1,546,136 +4,157 1.16% 26,553,653
2014-09-18 2014-09-16 17.126 1,541,979 +12,472 1.16% 26,408,080
2014-09-17 2014-09-15 17.463 1,529,507 +8,315 1.15% 26,709,543
2014-09-15 2014-09-11 17.751 1,521,192 -39,911 1.14% 27,003,419
2014-09-12 2014-09-10 17.607 1,561,103 -90,631 1.17% 27,486,599
2014-09-11 2014-09-08 17.367 1,651,734 +2,078 1.24% 28,685,054
2014-09-10 2014-09-05 17.319 1,649,656 +2,079 1.24% 28,569,606
2014-09-05 2014-09-03 17.174 1,647,577 +51,968 1.24% 28,295,821
2014-09-04 2014-09-02 17.415 1,595,609 +2,494 1.20% 27,787,112
2014-09-01 2014-08-28 17.559 1,593,115 +6,652 1.19% 27,973,600
2014-08-29 2014-08-27 17.559 1,586,463 +20,787 1.19% 27,856,797
2014-08-28 2014-08-26 17.800 1,565,676 -832 1.17% 27,868,396
2014-08-27 2014-08-25 17.126 1,566,508 -11,225 1.17% 26,828,166
2014-08-26 2014-08-22 16.886 1,577,733 +33,260 1.18% 26,640,906
2014-08-25 2014-08-21 16.982 1,544,473 +10,393 1.16% 26,227,892
2014-08-22 2014-08-20 17.078 1,534,080 +832 1.15% 26,199,000
2014-08-21 2014-08-19 16.886 1,533,248 -5,405 1.15% 25,889,752
2014-08-20 2014-08-18 16.837 1,538,653 +44,068 1.15% 25,906,998
2014-08-19 2014-08-15 16.886 1,494,585 +88,969 1.12% 25,236,905
2014-08-18 2014-08-14 17.270 1,405,616 +18,708 1.05% 24,275,574
2014-08-14 2014-08-12 17.463 1,386,908 -11,641 1.04% 24,219,359
2014-08-13 2014-08-11 17.415 1,398,549 +1,247 1.05% 24,355,364
2014-08-12 2014-08-08 17.174 1,397,302 +20,787 1.05% 23,997,547
2014-08-11 2014-08-07 17.367 1,376,515 +1,663 1.03% 23,905,427
2014-08-07 2014-08-05 17.559 1,374,852 +19,956 1.03% 24,141,107
2014-08-05 2014-08-01 17.319 1,354,896 +15,798 1.02% 23,464,798
2014-08-04 2014-07-31 17.511 1,339,098 +18,293 1.00% 23,448,880
2014-07-30 2014-07-28 17.559 1,320,805 +11,225 0.99% 23,192,092
2014-07-25 2014-07-23 17.415 1,309,580 +29,101 0.98% 22,805,992
2014-07-24 2014-07-22 17.607 1,280,479 +10,394 0.96% 22,545,606
2014-07-14 2014-07-10 18.569 1,270,085 +10,393 0.95% 23,584,597
2014-07-11 2014-07-09 20.447 1,259,692 +7,484 0.94% 25,757,531
2014-07-10 2014-07-08 20.397 1,252,208 +61,990 0.94% 25,541,125
2014-07-09 2014-07-07 20.447 1,190,218 -3,556 0.94% 24,336,963
2014-07-08 2014-07-04 20.245 1,193,774 -395 0.95% 24,167,994
2014-07-07 2014-07-03 20.498 1,194,169 -4,347 0.95% 24,478,191
2014-07-04 2014-07-02 20.701 1,198,516 -49,395 0.95% 24,809,936
2014-07-03 2014-06-30 19.688 1,247,911 +16,992 0.99% 24,569,240
2014-06-24 2014-06-20 19.486 1,230,919 +7,508 0.97% 23,985,496
2014-06-20 2014-06-18 19.587 1,223,411 +45,443 0.97% 23,963,036
2014-06-19 2014-06-17 19.486 1,177,968 +31,218 0.93% 22,953,701
2014-06-18 2014-06-16 19.385 1,146,750 +3,556 0.91% 22,229,312
2014-06-17 2014-06-13 19.385 1,143,194 +19,363 0.91% 22,160,380
2014-06-16 2014-06-12 19.790 1,123,831 +13,830 0.89% 22,240,076
2014-06-13 2014-06-11 19.739 1,110,001 +95,234 0.88% 21,910,207
2014-06-12 2014-06-10 19.638 1,014,767 +23,314 0.80% 19,927,672
2014-06-11 2014-06-09 20.903 991,453 +1,976 0.78% 20,724,339
2014-06-10 2014-06-06 20.296 989,477 +1,580 0.78% 20,082,075
2014-06-09 2014-06-05 20.346 987,897 -8,298 0.78% 20,100,008
2014-06-06 2014-06-04 19.891 996,195 +3,161 0.79% 19,815,061
2014-06-05 2014-06-03 20.043 993,034 +15,807 0.79% 19,902,966
2014-06-04 2014-05-30 19.688 977,227 +5,927 0.77% 19,239,933
2014-06-03 2014-05-29 19.132 971,300 +29,637 0.77% 18,582,481
2014-05-30 2014-05-28 19.435 941,663 +63,225 0.75% 18,301,439
2014-05-29 2014-05-27 19.233 878,438 -30,427 0.70% 16,894,806
2014-05-27 2014-05-23 17.158 908,865 +3,952 0.72% 15,594,002
2014-05-26 2014-05-22 17.158 904,913 +1,580 0.72% 15,526,195
2014-05-23 2014-05-21 17.006 903,333 +27,661 0.72% 15,361,926
2014-05-22 2014-05-20 17.613 875,672 +13,831 0.69% 15,423,368
2014-05-21 2014-05-19 17.563 861,841 +43,863 0.68% 15,136,140
2014-05-20 2014-05-16 18.170 817,978 +6,322 0.65% 14,862,593
2014-05-19 2014-05-15 18.271 811,656 +13,040 0.64% 14,829,882
2014-05-16 2014-05-14 18.372 798,616 +11,855 0.63% 14,672,467
2014-05-15 2014-05-13 18.423 786,761 +3,952 0.62% 14,494,482
2014-05-14 2014-05-12 18.575 782,809 -2,371 0.62% 14,540,535
2014-05-13 2014-05-09 18.676 785,180 -3,557 0.62% 14,664,056
2014-05-12 2014-05-08 18.777 788,737 -16,201 0.62% 14,810,326
2014-05-09 2014-05-07 18.777 804,938 -19,758 0.64% 15,114,537
2014-05-08 2014-05-05 18.777 824,696 -6,323 0.65% 15,485,538
2014-05-02 2014-04-29 18.575 831,019 -1,975 0.66% 15,436,027
2014-04-29 2014-04-25 18.271 832,994 +1,185 0.66% 15,219,752
2014-04-23 2014-04-17 18.727 831,809 -27,661 0.66% 15,577,001
2014-04-17 2014-04-15 18.372 859,470 -2,766 0.68% 15,790,499
2014-04-16 2014-04-14 18.524 862,236 +5,927 0.68% 15,972,237
2014-04-10 2014-04-08 18.524 856,309 +11,460 0.68% 15,862,444
2014-04-09 2014-04-07 18.372 844,849 +3,161 0.67% 15,521,876
2014-04-08 2014-04-04 18.575 841,688 +1,976 0.67% 15,634,201
2014-04-04 2014-04-02 18.676 839,712 +2,371 0.66% 15,682,498
2014-04-03 2014-04-01 18.625 837,341 +9,484 0.66% 15,595,837
2014-04-02 2014-03-31 18.676 827,857 +1,975 0.66% 15,461,093
2014-03-27 2014-03-25 18.474 825,882 -1,580 0.65% 15,257,008
2014-03-26 2014-03-24 18.727 827,462 -8,694 0.66% 15,495,596
2014-03-25 2014-03-21 18.423 836,156 +1,976 0.66% 15,404,485
2014-03-24 2014-03-20 18.423 834,180 -3,161 0.66% 15,368,082
2014-03-20 2014-03-18 18.625 837,341 -4,347 0.66% 15,595,837
2014-03-19 2014-03-17 18.372 841,688 +1,186 0.67% 15,463,801
2014-03-18 2014-03-14 18.119 840,502 +3,951 0.67% 15,229,312
2014-03-14 2014-03-12 18.221 836,551 -5,137 0.66% 15,242,403
2014-03-13 2014-03-11 18.372 841,688 +36,355 0.67% 15,463,801
2014-03-12 2014-03-10 18.271 805,333 +11,064 0.64% 14,714,354
2014-03-05 2014-03-03 18.271 794,269 +1,581 0.63% 14,512,202
2014-03-04 2014-02-28 18.322 792,688 -1,186 0.63% 14,523,435
2014-02-27 2014-02-25 18.423 793,874 +395 0.63% 14,625,525
2014-02-24 2014-02-20 18.170 793,479 +5,928 0.63% 14,417,448
2014-02-21 2014-02-19 18.372 787,551 +395 0.62% 14,469,177
2014-02-05 2014-01-30 18.980 787,156 +1,185 0.62% 14,939,999
2014-02-04 2014-01-28 18.727 785,971 +4,742 0.62% 14,718,608
2014-01-29 2014-01-27 18.727 781,229 +2,766 0.62% 14,629,807
2014-01-28 2014-01-24 17.866 778,463 +1,976 0.62% 13,908,208
2014-01-27 2014-01-23 18.119 776,487 +2,371 0.61% 14,069,405
2014-01-24 2014-01-22 17.967 774,116 +8,694 0.61% 13,908,904
2014-01-23 2014-01-21 18.069 765,422 +9,879 0.61% 13,830,174
2014-01-22 2014-01-20 18.575 755,543 +5,927 0.60% 14,034,074
2014-01-21 2014-01-17 18.828 749,616 +3,952 0.59% 14,113,681
2014-01-20 2014-01-16 18.878 745,664 +3,951 0.59% 14,077,013
2014-01-16 2014-01-14 18.676 741,713 -5,532 0.59% 13,852,264
2014-01-13 2014-01-09 18.727 747,245 +395 0.59% 13,993,400
2014-01-03 2013-12-31 18.625 746,850 +790 0.59% 13,910,403
2013-12-30 2013-12-24 18.625 746,060 -1,185 0.59% 13,895,689
2013-12-20 2013-12-18 18.777 747,245 +6,718 0.59% 14,031,220
2013-12-19 2013-12-17 18.423 740,527 -3,952 0.59% 13,642,714
2013-12-16 2013-12-12 18.322 744,479 -1,976 0.59% 13,640,162
2013-12-13 2013-12-11 18.221 746,455 +2,371 0.59% 13,600,806
2013-12-12 2013-12-10 18.069 744,084 +13,040 0.59% 13,444,625
2013-12-09 2013-12-05 18.322 731,044 +2,371 0.58% 13,394,009
2013-12-06 2013-12-04 18.575 728,673 +2,371 0.58% 13,534,968
2013-12-03 2013-11-29 18.221 726,302 +8,299 0.57% 13,233,607
2013-11-15 2013-11-13 17.461 718,003 +3,951 0.57% 12,537,295
2013-11-13 2013-11-11 18.018 714,052 +3,952 0.57% 12,865,846
2013-11-12 2013-11-08 16.955 710,100 +5,532 0.56% 12,039,898
2013-11-08 2013-11-06 19.051 704,568 +13,854 0.56% 13,422,467
2013-11-06 2013-11-04 18.689 690,714 -4,649 0.56% 12,908,920
2013-11-05 2013-11-01 18.276 695,363 -3,099 0.56% 12,708,606
2013-10-16 2013-10-11 17.760 698,462 +35,640 0.56% 12,404,644
2013-10-15 2013-10-10 17.244 662,822 +20,919 0.54% 11,429,480
2013-10-11 2013-10-09 17.244 641,903 +100,721 0.52% 11,068,759
2013-10-04 2013-10-02 16.676 541,182 +3,874 0.44% 9,024,620
2013-10-02 2013-09-27 16.005 537,308 +5,036 0.43% 8,599,398
2013-09-30 2013-09-26 15.901 532,272 +38,739 0.43% 8,463,839
2013-09-27 2013-09-25 15.953 493,533 +387 0.40% 7,873,317
2013-09-26 2013-09-24 15.901 493,146 +38,739 0.40% 7,841,683
2013-09-13 2013-09-11 16.418 454,407 +19,370 0.37% 7,460,281
2013-09-12 2013-09-10 16.882 435,037 -113,505 0.35% 7,344,412
2013-09-02 2013-08-29 13.888 548,542 +6,198 0.44% 7,618,075
2013-08-19 2013-08-15 14.869 542,344 +43,387 0.44% 8,063,998
2013-08-15 2013-08-12 15.282 498,957 -4,261 0.40% 7,624,966
2013-08-09 2013-08-07 14.714 503,218 -4,261 0.41% 7,404,302
2013-08-07 2013-08-05 14.456 507,479 -9,685 0.41% 7,335,998
2013-07-29 2013-07-25 14.198 517,164 -13,558 0.42% 7,342,502
2013-07-23 2013-07-19 13.939 530,722 +2,324 0.43% 7,397,993
2013-07-22 2013-07-18 14.094 528,398 +6,973 0.43% 7,447,438
2013-07-18 2013-07-16 14.914 521,425 +49,823 0.42% 7,776,668
2013-07-16 2013-07-12 14.595 471,602 +30,789 0.39% 6,882,875
2013-07-15 2013-07-11 14.914 440,813 -2,628 0.37% 6,574,400
2013-07-03 2013-06-28 15.181 443,441 -34,169 0.37% 6,731,695
2013-07-02 2013-06-27 15.234 477,610 -39,425 0.40% 7,275,840
2013-06-25 2013-06-21 14.754 517,035 +5,632 0.43% 7,628,575
2013-06-21 2013-06-19 14.648 511,403 +751 0.43% 7,490,998
2013-06-20 2013-06-18 14.648 510,652 -21,403 0.43% 7,479,997
2013-06-19 2013-06-17 14.861 532,055 -25,157 0.44% 7,906,867
2013-06-18 2013-06-14 14.914 557,212 -16,896 0.46% 8,310,405
2013-06-14 2013-06-11 14.222 574,108 +6,758 0.48% 8,164,857
2013-06-11 2013-06-07 13.050 567,350 +7,510 0.47% 7,403,905
2013-06-10 2013-06-06 13.050 559,840 +9,387 0.47% 7,305,900
2013-06-07 2013-06-05 13.157 550,453 +78,851 0.46% 7,242,040
2013-06-06 2013-06-04 13.636 471,602 +16,521 0.39% 6,430,716
2013-06-05 2013-06-03 13.583 455,081 +3,755 0.38% 6,181,197
2013-06-04 2013-05-31 13.316 451,326 +9,762 0.38% 6,009,994
2013-05-30 2013-05-28 13.689 441,564 +4,881 0.37% 6,044,641
2013-04-26 2013-04-24 12.784 436,683 +751 0.36% 5,582,404
2013-04-12 2013-04-10 12.890 435,932 +1,878 0.36% 5,619,243
2013-04-08 2013-04-03 13.050 434,054 -751 0.36% 5,664,395
2013-03-27 2013-03-25 12.784 434,805 +14,643 0.36% 5,558,396
2013-03-22 2013-03-20 12.890 420,162 +28,161 0.35% 5,415,965
2013-03-21 2013-03-19 12.997 392,001 +18,774 0.33% 5,094,724
2013-03-20 2013-03-18 13.103 373,227 -16,521 0.31% 4,890,484
2013-03-18 2013-03-14 13.476 389,748 -2,253 0.32% 5,252,283
2013-03-14 2013-03-12 13.689 392,001 -6,007 0.33% 5,366,165
2013-03-12 2013-03-08 13.902 398,008 -10,514 0.33% 5,533,195
2013-03-06 2013-03-04 13.689 408,522 +1,878 0.34% 5,592,323
2013-03-04 2013-02-28 14.009 406,644 -9,387 0.34% 5,696,575
2013-02-22 2013-02-20 15.074 416,031 -4,506 0.35% 6,271,275
2013-02-08 2013-02-06 15.021 420,537 -2,253 0.35% 6,316,798
2013-02-05 2013-02-01 14.968 422,790 +376 0.35% 6,328,120
2013-02-01 2013-01-30 15.127 422,414 +4,130 0.35% 6,389,992
2013-01-31 2013-01-29 14.914 418,284 -3,755 0.35% 6,238,397
2013-01-29 2013-01-25 14.595 422,039 +20,276 0.35% 6,159,520
2013-01-25 2013-01-23 14.488 401,763 +36,421 0.33% 5,820,798
2013-01-24 2013-01-22 14.595 365,342 -2,252 0.30% 5,332,046
2013-01-22 2013-01-18 14.701 367,594 +3,003 0.31% 5,404,073
2013-01-16 2013-01-14 14.808 364,591 +2,253 0.30% 5,398,765
2013-01-07 2013-01-03 13.636 362,338 +751 0.30% 4,940,803
2013-01-02 2012-12-27 13.849 361,587 -6,383 0.30% 5,007,603
2012-12-19 2012-12-17 13.529 367,970 -4,506 0.31% 4,978,400
2012-12-18 2012-12-14 13.103 372,476 -3,004 0.31% 4,880,644
2012-12-14 2012-12-12 13.263 375,480 +19,150 0.31% 4,980,006
2012-12-13 2012-12-11 12.517 356,330 -18,774 0.30% 4,460,299
2012-11-29 2012-11-27 13.316 375,104 +18,774 0.31% 4,994,999
2012-11-28 2012-11-26 13.157 356,330 +9,387 0.30% 4,688,059
2012-11-23 2012-11-21 13.050 346,943 -7,510 0.29% 4,527,599
2012-11-12 2012-11-08 11.985 354,453 +1,878 0.30% 4,248,004
2012-11-09 2012-11-07 12.924 352,575 -3,380 0.29% 4,556,600
2012-11-08 2012-11-06 12.815 355,955 +15,596 0.30% 4,561,461
2012-11-07 2012-11-05 13.033 340,359 +18,339 0.29% 4,435,843
2012-11-01 2012-10-30 12.542 322,020 +3,300 0.27% 4,038,794
2012-10-31 2012-10-29 12.160 318,720 -2,567 0.27% 3,875,745
2012-10-30 2012-10-26 11.997 321,287 -18,338 0.27% 3,854,401
2012-10-29 2012-10-25 12.378 339,625 -18,339 0.29% 4,204,037
2012-10-25 2012-10-22 12.324 357,964 -1,833 0.31% 4,411,526
2012-10-22 2012-10-18 12.760 359,797 +1,100 0.31% 4,591,076
2012-10-19 2012-10-17 12.651 358,697 +3,301 0.31% 4,537,919
2012-10-18 2012-10-16 12.160 355,396 +733 0.30% 4,321,738
2012-10-15 2012-10-11 11.070 354,663 +9,170 0.30% 3,926,024
2012-10-10 2012-10-08 11.288 345,493 +14,670 0.29% 3,899,875
2012-10-09 2012-10-05 11.506 330,823 +27,508 0.28% 3,806,442
2012-10-04 2012-09-28 11.451 303,315 +45,845 0.26% 3,473,395
2012-10-03 2012-09-27 11.288 257,470 +12,837 0.22% 2,906,284
2012-09-27 2012-09-25 11.342 244,633 +27,508 0.21% 2,774,722
2012-09-04 2012-08-31 10.906 217,125 -734 0.19% 2,367,996
2012-08-31 2012-08-29 11.233 217,859 +734 0.19% 2,447,281
2012-08-24 2012-08-22 10.961 217,125 +8,435 0.19% 2,379,836
2012-08-23 2012-08-21 11.124 208,690 +734 0.18% 2,321,522
2012-08-21 2012-08-17 11.179 207,956 +9,169 0.18% 2,324,697
2012-08-02 2012-07-31 11.561 198,787 -2,201 0.17% 2,298,079
2012-08-01 2012-07-30 11.724 200,988 -1,834 0.17% 2,356,403
2012-07-27 2012-07-25 11.779 202,822 -1,100 0.17% 2,388,965
2012-07-18 2012-07-16 13.852 203,922 +7,241 0.17% 2,824,708
2012-06-29 2012-06-27 13.739 196,681 -1,768 0.17% 2,702,166
2012-06-27 2012-06-25 13.513 198,449 +3,537 0.18% 2,681,577
2012-06-22 2012-06-20 13.287 194,912 +2,123 0.17% 2,589,702
2012-06-07 2012-06-05 12.156 192,789 -12,028 0.17% 2,343,496
2012-06-06 2012-06-04 11.590 204,817 -1,768 0.18% 2,373,905
2012-05-31 2012-05-29 12.947 206,585 +3,537 0.18% 2,674,716
2012-05-22 2012-05-18 14.022 203,048 +2,830 0.18% 2,847,042
2012-04-24 2012-04-20 15.435 200,218 -3,537 0.18% 3,090,361
2012-04-05 2012-04-02 15.718 203,755 -2,477 0.18% 3,202,554
2012-03-29 2012-03-27 15.718 206,232 +1,415 0.18% 3,241,487
2012-03-23 2012-03-21 15.209 204,817 +1,769 0.18% 3,115,026
2012-02-24 2012-02-22 16.396 203,048 -2,122 0.18% 3,329,202
2012-02-21 2012-02-17 16.453 205,170 +5,306 0.18% 3,375,594
2012-02-14 2012-02-10 17.018 199,864 +5,660 0.18% 3,401,296
2012-02-13 2012-02-09 17.018 194,204 +4,245 0.17% 3,304,974
2012-02-08 2012-02-06 16.679 189,959 +7,074 0.17% 3,168,293
2012-02-03 2012-02-01 15.548 182,885 -4,952 0.16% 2,843,506
2012-01-31 2012-01-27 16.170 187,837 -1,061 0.17% 3,037,320
2012-01-26 2012-01-19 15.774 188,898 -1,769 0.17% 2,979,717
2012-01-18 2012-01-16 14.417 190,667 +1,769 0.17% 2,748,901
2012-01-16 2012-01-12 14.926 188,898 +4,952 0.17% 2,819,517
2012-01-13 2012-01-11 15.039 183,946 -2,476 0.16% 2,766,403
2011-12-22 2011-12-20 14.361 186,422 +1,769 0.16% 2,677,160
2011-12-19 2011-12-15 14.248 184,653 +1,768 0.16% 2,630,876
2011-12-16 2011-12-14 14.983 182,885 -353 0.16% 2,740,106
2011-12-09 2011-12-07 16.113 183,238 -1,769 0.16% 2,952,595
2011-11-28 2011-11-24 16.396 185,007 -354 0.16% 3,033,399
2011-11-17 2011-11-15 17.188 185,361 -1,768 0.16% 3,185,924
2011-11-14 2011-11-10 16.962 187,129 -1,769 0.17% 3,173,992
2011-11-10 2011-11-08 18.154 188,898 +2,998 0.17% 3,429,310
2011-11-09 2011-11-07 17.924 185,900 +15,666 0.17% 3,332,163
2011-11-08 2011-11-04 17.867 170,234 +1,741 0.15% 3,041,578
2011-11-04 2011-11-02 17.810 168,493 +2,088 0.15% 3,000,792
2011-11-02 2011-10-31 17.924 166,405 -696 0.15% 2,982,725
2011-11-01 2011-10-28 18.614 167,101 -6,963 0.15% 3,110,401
2011-10-31 2011-10-27 18.442 174,064 +1,045 0.16% 3,210,009
2011-10-28 2011-10-26 18.097 173,019 +10,444 0.16% 3,131,098
2011-10-27 2011-10-25 17.867 162,575 -23,673 0.15% 2,904,734
2011-10-24 2011-10-20 19.246 186,248 -12,184 0.17% 3,584,501
2011-10-21 2011-10-19 19.820 198,432 -8,704 0.18% 3,932,992
2011-10-20 2011-10-18 19.418 207,136 -696 0.19% 4,022,208
2011-10-19 2011-10-17 20.108 207,832 -5,222 0.19% 4,179,004
2011-10-18 2011-10-14 19.763 213,054 -1,392 0.19% 4,210,565
2011-10-17 2011-10-13 20.337 214,446 -8,703 0.19% 4,361,275
2011-10-14 2011-10-12 19.418 223,149 -8,704 0.20% 4,333,152
2011-10-13 2011-10-11 18.556 231,853 -13,925 0.21% 4,302,368
2011-10-10 2011-10-06 16.833 245,778 -2,785 0.22% 4,137,166
2011-10-07 2011-10-04 15.339 248,563 -19,495 0.22% 3,812,765
2011-10-06 2011-10-03 15.397 268,058 -14,621 0.24% 4,127,203
2011-10-03 2011-09-28 15.626 282,679 +348 0.25% 4,417,278
2011-09-30 2011-09-27 15.856 282,331 -1,741 0.25% 4,476,720
2011-09-28 2011-09-26 14.650 284,072 +17,755 0.26% 4,161,605
2011-09-27 2011-09-23 15.856 266,317 +8,703 0.24% 4,222,797
2011-09-26 2011-09-22 16.661 257,614 +8,703 0.23% 4,292,000
2011-09-22 2011-09-20 18.097 248,911 +8,703 0.22% 4,504,503
2011-09-21 2011-09-19 19.591 240,208 +8,704 0.22% 4,705,807
2011-09-20 2011-09-16 20.740 231,504 -349 0.21% 4,801,290
2011-09-16 2011-09-14 20.395 231,853 -29,242 0.21% 4,728,608
2011-09-15 2011-09-12 21.084 261,095 -4,178 0.23% 5,504,995
2011-09-12 2011-09-08 22.233 265,273 -7,310 0.24% 5,897,885
2011-09-09 2011-09-07 22.406 272,583 -13,577 0.24% 6,107,390
2011-09-07 2011-09-05 21.946 286,160 -1,741 0.26% 6,280,071
2011-09-06 2011-09-02 22.521 287,901 -8,703 0.26% 6,483,679
2011-09-05 2011-09-01 23.152 296,604 +1,740 0.27% 6,867,115
2011-09-02 2011-08-31 23.267 294,864 -3,481 0.26% 6,860,710
2011-09-01 2011-08-30 22.980 298,345 +1,045 0.27% 6,856,003
2011-08-31 2011-08-29 21.889 297,300 -8,007 0.27% 6,507,470
2011-08-30 2011-08-26 20.912 305,307 +696 0.27% 6,384,552
2011-08-26 2011-08-24 21.257 304,611 -8,007 0.27% 6,474,997
2011-08-25 2011-08-23 22.348 312,618 -1,044 0.28% 6,986,439
2011-08-24 2011-08-22 22.291 313,662 -9,748 0.28% 6,991,750
2011-08-23 2011-08-19 22.923 323,410 +1,044 0.29% 7,413,420
2011-08-22 2011-08-18 22.693 322,366 +1,393 0.29% 7,315,409
2011-08-19 2011-08-17 23.670 320,973 -696 0.29% 7,597,278
2011-08-18 2011-08-16 23.784 321,669 -1,741 0.29% 7,650,711
2011-08-16 2011-08-12 23.267 323,410 +8,703 0.29% 7,524,900
2011-08-15 2011-08-11 23.440 314,707 +2,089 0.28% 7,376,644
2011-08-12 2011-08-10 23.497 312,618 +1,741 0.28% 7,345,639
2011-08-11 2011-08-09 23.038 310,877 +8,703 0.28% 7,161,850
2011-08-10 2011-08-08 23.612 302,174 -11,837 0.27% 7,134,954
2011-08-09 2011-08-05 23.612 314,011 +5,570 0.28% 7,414,450
2011-08-08 2011-08-04 25.450 308,441 +32,376 0.28% 7,849,972
2011-08-05 2011-08-03 26.714 276,065 +697 0.25% 7,374,907
2011-08-04 2011-08-02 27.174 275,368 +3,133 0.25% 7,482,847
2011-08-03 2011-08-01 27.691 272,235 +4,873 0.24% 7,538,471
2011-08-02 2011-07-29 27.231 267,362 -4,525 0.24% 7,280,652
2011-08-01 2011-07-28 27.806 271,887 +3,481 0.24% 7,560,075
2011-07-29 2011-07-27 28.438 268,406 -5,918 0.24% 7,632,902
2011-07-28 2011-07-26 27.346 274,324 +1,741 0.25% 7,501,758
2011-07-27 2011-07-25 27.806 272,583 +1,044 0.24% 7,579,428
2011-07-26 2011-07-22 28.438 271,539 +4,526 0.24% 7,721,998
2011-07-25 2011-07-21 27.576 267,013 -49,434 0.24% 7,363,188
2011-07-22 2011-07-20 25.565 316,447 -17,059 0.28% 8,090,088
2011-07-21 2011-07-19 25.450 333,506 -4,873 0.30% 8,487,888
2011-07-20 2011-07-18 23.957 338,379 +10,791 0.30% 8,106,469
2011-07-19 2011-07-15 25.163 327,588 -6,962 0.29% 8,243,172
2011-07-14 2011-07-12 25.788 334,550 +696 0.30% 8,627,385
2011-07-13 2011-07-11 26.960 333,854 -906 0.30% 9,000,775
2011-07-12 2011-07-08 27.077 334,760 +10,237 0.31% 9,064,441
2011-07-11 2011-07-07 26.198 324,523 +1,365 0.30% 8,501,949
2011-07-08 2011-07-06 26.667 323,158 -36,854 0.30% 8,617,709
2011-07-06 2011-07-04 26.960 360,012 -4,777 0.33% 9,706,000
2011-07-05 2011-06-30 27.136 364,789 -34,807 0.33% 9,898,929
2011-07-04 2011-06-29 27.312 399,596 +8,190 0.37% 10,913,713
2011-06-30 2011-06-28 26.843 391,406 +29,347 0.36% 10,506,509
2011-06-29 2011-06-27 27.722 362,059 -2,048 0.33% 10,037,048
2011-06-28 2011-06-24 27.253 364,107 -19,792 0.33% 9,923,102
2011-06-27 2011-06-23 26.433 383,899 +3,071 0.35% 10,147,499
2011-06-24 2011-06-22 26.374 380,828 -4,095 0.35% 10,044,004
2011-06-23 2011-06-21 26.843 384,923 -341 0.35% 10,332,486
2011-06-22 2011-06-20 25.612 385,264 -4,436 0.35% 9,867,460
2011-06-21 2011-06-17 25.436 389,700 +22,181 0.36% 9,912,555
2011-06-20 2011-06-16 26.198 367,519 -1,365 0.34% 9,628,371
2011-06-17 2011-06-15 25.847 368,884 -22,181 0.34% 9,534,412
2011-06-16 2011-06-14 24.850 391,065 +7,507 0.36% 9,718,076
2011-06-15 2011-06-13 23.561 383,558 +8,190 0.35% 9,036,965
2011-06-13 2011-06-09 22.975 375,368 +55,623 0.34% 8,624,001
2011-06-10 2011-06-08 23.151 319,745 +17,062 0.29% 7,402,294
2011-06-08 2011-06-03 22.916 302,683 -9,896 0.28% 6,936,339
2011-06-03 2011-06-01 22.916 312,579 +11,943 0.29% 7,163,117
2011-06-02 2011-05-31 22.271 300,636 +2,389 0.28% 6,695,609
2011-06-01 2011-05-30 22.565 298,247 +26,958 0.27% 6,729,802
2011-05-31 2011-05-27 23.268 271,289 +15,015 0.25% 6,312,308
2011-05-26 2011-05-24 22.096 256,274 -1,706 0.23% 5,662,541
2011-05-25 2011-05-23 22.271 257,980 -7,849 0.24% 5,745,597
2011-05-18 2011-05-16 22.330 265,829 -1,706 0.24% 5,935,985
2011-05-09 2011-05-05 21.744 267,535 -682 0.25% 5,817,281
2011-05-06 2011-05-04 21.451 268,217 +3,412 0.25% 5,753,510
2011-05-05 2011-05-03 22.271 264,805 +341 0.24% 5,897,599
2011-05-04 2011-04-29 22.740 264,464 -1,706 0.24% 6,014,005
2011-05-03 2011-04-28 22.858 266,170 +1,024 0.24% 6,084,000
2011-04-28 2011-04-26 23.619 265,146 +8,531 0.24% 6,262,614
2011-04-26 2011-04-20 23.913 256,615 +27,641 0.24% 6,136,316
2011-04-21 2011-04-19 23.151 228,974 -2,048 0.21% 5,300,890
2011-04-20 2011-04-18 23.737 231,022 +341 0.21% 5,483,702
2011-04-19 2011-04-15 23.619 230,681 +1,707 0.21% 5,448,568
2011-04-18 2011-04-14 23.619 228,974 +1,706 0.21% 5,408,249
2011-04-14 2011-04-12 23.033 227,268 -1,365 0.21% 5,234,755
2011-04-13 2011-04-11 23.385 228,633 +1,706 0.21% 5,346,595
2011-04-12 2011-04-08 22.565 226,927 -6,142 0.21% 5,120,500
2011-04-11 2011-04-07 21.861 233,069 +2,730 0.21% 5,095,172
2011-04-08 2011-04-06 22.037 230,339 +1,023 0.21% 5,075,991
2011-04-07 2011-04-04 22.565 229,316 -8,190 0.21% 5,174,407
2011-03-21 2011-03-17 20.220 237,506 +2,389 0.22% 4,802,409
2011-03-18 2011-03-16 21.392 235,117 -44,703 0.22% 5,029,704
2011-03-17 2011-03-15 21.451 279,820 +39,585 0.26% 6,002,405
2011-03-16 2011-03-14 21.861 240,235 -11,944 0.22% 5,251,829
2011-03-11 2011-03-09 22.682 252,179 +10,920 0.23% 5,719,860
2011-03-09 2011-03-07 22.682 241,259 -3,071 0.22% 5,472,175
2011-02-24 2011-02-22 22.858 244,330 +6,483 0.22% 5,584,791
2011-02-18 2011-02-16 23.619 237,847 -682 0.22% 5,617,825
2011-02-16 2011-02-14 23.502 238,529 -1,024 0.22% 5,605,974
2011-02-08 2011-02-02 23.151 239,553 -3,412 0.22% 5,545,800
2011-02-01 2011-01-28 21.978 242,965 +4,777 0.22% 5,339,990
2011-01-31 2011-01-27 23.033 238,188 +1,024 0.22% 5,486,279
2011-01-28 2011-01-26 23.092 237,164 -6,825 0.22% 5,476,593
2011-01-25 2011-01-21 25.026 243,989 -2,730 0.22% 6,106,096
2011-01-24 2011-01-20 25.085 246,719 -8,531 0.23% 6,188,877
2011-01-21 2011-01-19 25.143 255,250 +1,706 0.23% 6,417,835
2011-01-18 2011-01-14 25.436 253,544 +341 0.23% 6,449,240
2011-01-17 2011-01-13 24.616 253,203 -682 0.23% 6,232,806
2011-01-14 2011-01-12 24.264 253,885 -4,095 0.23% 6,160,314
2011-01-13 2011-01-11 23.913 257,980 -1,365 0.24% 6,168,956
2011-01-12 2011-01-10 24.616 259,345 +1,706 0.24% 6,383,997
2011-01-10 2011-01-06 24.088 257,639 -6,142 0.24% 6,206,102
2011-01-07 2011-01-05 23.971 263,781 +2,047 0.24% 6,323,133
2011-01-06 2011-01-04 23.737 261,734 +683 0.24% 6,212,704
2011-01-05 2011-01-03 24.733 261,051 -342 0.24% 6,456,591
2011-01-04 2010-12-31 25.085 261,393 -1,706 0.24% 6,556,970
2011-01-03 2010-12-29 24.616 263,099 +683 0.24% 6,476,405
2010-12-30 2010-12-28 24.499 262,416 -3,413 0.24% 6,428,832
2010-12-29 2010-12-24 24.909 265,829 -10,237 0.24% 6,621,506
2010-12-28 2010-12-22 25.202 276,066 -683 0.25% 6,957,398
2010-12-23 2010-12-21 25.905 276,749 -341 0.25% 7,169,252
2010-12-22 2010-12-20 25.261 277,090 +14,332 0.25% 6,999,445
2010-12-21 2010-12-17 23.385 262,758 +2,730 0.24% 6,144,610
2010-12-20 2010-12-16 23.151 260,028 +6,825 0.24% 6,019,809
2010-12-17 2010-12-15 23.737 253,203 -1,706 0.23% 6,010,206
2010-12-16 2010-12-14 24.264 254,909 -10,920 0.23% 6,185,161
2010-12-15 2010-12-13 23.092 265,829 +30,371 0.24% 6,138,526
2010-12-14 2010-12-10 23.795 235,458 +33,783 0.22% 5,602,798
2010-12-13 2010-12-09 24.381 201,675 +1,706 0.18% 4,917,121
2010-12-10 2010-12-08 24.323 199,969 -11,602 0.18% 4,863,806
2010-12-09 2010-12-07 24.381 211,571 +2,730 0.19% 5,158,399
2010-12-08 2010-12-06 24.206 208,841 -1,706 0.19% 5,055,118
2010-12-07 2010-12-03 24.381 210,547 +19,792 0.19% 5,133,433
2010-12-06 2010-12-02 24.909 190,755 +5,118 0.17% 4,751,496
2010-12-03 2010-12-01 25.729 185,637 -14,332 0.17% 4,776,333
2010-12-02 2010-11-30 25.905 199,969 -29,347 0.18% 5,180,247
2010-11-30 2010-11-26 25.319 229,316 +2,389 0.21% 5,806,088
2010-11-29 2010-11-25 26.433 226,927 -14,332 0.21% 5,998,300
2010-11-26 2010-11-24 25.495 241,259 +2,730 0.22% 6,150,894
2010-11-25 2010-11-23 24.616 238,529 +8,531 0.22% 5,871,593
2010-11-24 2010-11-22 25.143 229,998 -2,048 0.21% 5,782,915
2010-11-23 2010-11-19 24.206 232,046 +26,276 0.21% 5,616,809
2010-11-22 2010-11-18 23.268 205,770 -1,706 0.19% 4,787,823
2010-11-18 2010-11-16 21.999 207,476 +5,801 0.19% 4,564,259
2010-11-17 2010-11-15 22.473 201,675 -5,420 0.18% 4,532,312
2010-11-16 2010-11-12 24.252 207,095 +20,237 0.19% 5,022,517
2010-11-15 2010-11-11 25.675 186,858 -1,686 0.17% 4,797,645
2010-11-10 2010-11-08 25.853 188,544 +30,356 0.17% 4,874,473
2010-11-09 2010-11-05 26.506 158,188 -2,699 0.15% 4,192,852
2010-11-08 2010-11-04 27.336 160,887 -35,752 0.15% 4,397,951
2010-11-05 2010-11-03 25.853 196,639 -12,817 0.18% 5,083,755
2010-11-04 2010-11-02 26.506 209,456 -5,397 0.19% 5,551,736
2010-11-03 2010-11-01 27.691 214,853 -18,551 0.20% 5,949,587
2010-11-02 2010-10-29 27.395 233,404 -38,788 0.22% 6,394,090
2010-11-01 2010-10-28 27.336 272,192 -58,351 0.25% 7,440,545
2010-10-29 2010-10-27 31.012 330,543 -2,698 0.31% 10,250,809
2010-10-28 2010-10-26 31.783 333,241 +4,722 0.31% 10,591,360
2010-10-27 2010-10-25 31.309 328,519 -5,059 0.30% 10,285,441
2010-10-26 2010-10-22 32.139 333,578 -1,687 0.31% 10,720,750
2010-10-25 2010-10-21 31.249 335,265 -337 0.31% 10,476,768
2010-10-22 2010-10-20 30.182 335,602 -1,349 0.31% 10,129,099
2010-10-21 2010-10-19 29.352 336,951 -4,385 0.31% 9,890,095
2010-10-20 2010-10-18 29.174 341,336 +4,385 0.32% 9,958,082
2010-10-18 2010-10-14 27.217 336,951 -675 0.31% 9,170,815
2010-10-15 2010-10-13 27.751 337,626 +1,687 0.31% 9,369,367
2010-10-14 2010-10-12 26.506 335,939 -5,060 0.31% 8,904,231
2010-10-13 2010-10-11 25.379 340,999 -27,995 0.32% 8,654,169
2010-10-12 2010-10-08 25.023 368,994 +21,250 0.34% 9,233,370
2010-10-11 2010-10-07 24.608 347,744 +6,745 0.32% 8,557,290
2010-10-08 2010-10-06 24.845 340,999 +16,865 0.32% 8,472,189
2010-10-05 2010-09-30 25.735 324,134 +1,012 0.30% 8,341,474
2010-10-04 2010-09-29 24.904 323,122 +18,551 0.30% 8,047,191
2010-09-30 2010-09-28 24.549 304,571 +5,396 0.28% 7,476,828
2010-09-29 2010-09-27 25.438 299,175 +18,214 0.28% 7,610,463
2010-09-28 2010-09-24 24.845 280,961 +16,527 0.26% 6,980,533
2010-09-27 2010-09-22 24.964 264,434 +5,059 0.25% 6,601,276
2010-09-24 2010-09-21 25.557 259,375 -1,012 0.24% 6,628,784
2010-09-22 2010-09-20 24.489 260,387 -674 0.24% 6,376,727
2010-09-20 2010-09-16 22.295 261,061 -16,865 0.24% 5,820,474
2010-09-17 2010-09-15 22.295 277,926 -17,201 0.26% 6,196,487
2010-09-16 2010-09-14 22.473 295,127 +3,372 0.27% 6,632,491
2010-09-15 2010-09-13 22.948 291,755 +3,373 0.27% 6,695,111
2010-09-14 2010-09-10 23.007 288,382 -1,686 0.27% 6,634,808
2010-09-13 2010-09-09 23.185 290,068 -29,007 0.27% 6,725,198
2010-09-10 2010-09-08 23.244 319,075 -2,698 0.30% 7,416,642
2010-09-09 2010-09-07 22.058 321,773 -15,515 0.30% 7,097,755
2010-09-07 2010-09-03 20.932 337,288 +26,983 0.31% 7,059,990
2010-09-06 2010-09-02 20.457 310,305 +24,284 0.29% 6,347,992
2010-09-03 2010-09-01 20.517 286,021 +4,385 0.27% 5,868,168
2010-09-02 2010-08-31 19.924 281,636 -337 0.26% 5,611,202
2010-09-01 2010-08-30 19.805 281,973 +337 0.26% 5,584,477
2010-08-30 2010-08-26 19.390 281,636 +3,373 0.26% 5,460,902
2010-08-26 2010-08-24 19.271 278,263 -6,071 0.26% 5,362,500
2010-08-25 2010-08-23 18.263 284,334 -337 0.26% 5,192,877
2010-08-24 2010-08-20 18.738 284,671 +27,320 0.26% 5,334,071
2010-08-23 2010-08-19 18.975 257,351 +5,397 0.24% 4,883,198
2010-08-20 2010-08-18 18.916 251,954 +29,006 0.23% 4,765,851
2010-08-18 2010-08-16 19.271 222,948 +1,012 0.21% 4,296,506
2010-08-17 2010-08-13 18.323 221,936 +3,710 0.21% 4,066,443
2010-08-13 2010-08-11 18.145 218,226 +2,024 0.20% 3,959,646
2010-08-12 2010-08-10 17.789 216,202 +8,432 0.20% 3,846,002
2010-08-11 2010-08-09 17.789 207,770 +1,687 0.19% 3,696,005
2010-08-06 2010-08-04 17.611 206,083 +1,686 0.19% 3,629,335
2010-08-05 2010-08-03 18.263 204,397 -64,759 0.19% 3,732,963
2010-08-02 2010-07-29 19.212 269,156 -8,432 0.25% 5,171,036
2010-07-30 2010-07-28 18.916 277,588 -36,428 0.26% 5,250,732
2010-07-26 2010-07-22 18.085 314,016 -3,372 0.29% 5,679,108
2010-07-23 2010-07-21 17.196 317,388 +2,361 0.29% 5,457,792
2010-07-22 2010-07-20 16.662 315,027 -4,722 0.29% 5,249,073
2010-07-21 2010-07-19 16.129 319,749 +3,372 0.30% 5,157,112
2010-07-20 2010-07-16 16.544 316,377 +2,024 0.29% 5,234,047
2010-07-16 2010-07-14 16.247 314,353 -6,071 0.29% 5,107,362
2010-07-15 2010-07-13 17.088 320,424 -22,261 0.30% 5,475,397
2010-07-14 2010-07-12 16.784 342,685 +14,785 0.32% 5,751,597
2010-07-13 2010-07-09 16.966 327,900 -9,208 0.31% 5,563,267
2010-07-09 2010-07-07 15.507 337,108 +7,564 0.32% 5,227,493
2010-07-08 2010-07-06 15.689 329,544 -3,289 0.31% 5,170,319
2010-07-07 2010-07-05 15.446 332,833 -12,826 0.32% 5,140,961
2010-07-05 2010-06-30 16.419 345,659 -3,289 0.33% 5,675,392
2010-07-02 2010-06-29 16.115 348,948 -3,289 0.33% 5,623,295
2010-06-30 2010-06-28 16.419 352,237 -33,218 0.34% 5,783,397
2010-06-29 2010-06-25 17.027 385,455 -3,289 0.37% 6,563,205
2010-06-28 2010-06-24 17.027 388,744 +11,840 0.37% 6,619,207
2010-06-25 2010-06-23 17.635 376,904 -1,644 0.36% 6,646,806
2010-06-24 2010-06-22 16.480 378,548 -2,631 0.36% 6,238,418
2010-06-23 2010-06-21 17.210 381,179 +8,222 0.36% 6,559,937
2010-06-22 2010-06-18 16.966 372,957 +3,947 0.35% 6,327,719
2010-06-21 2010-06-17 17.210 369,010 +328 0.35% 6,350,513
2010-06-18 2010-06-15 17.514 368,682 -4,604 0.35% 6,456,969
2010-06-17 2010-06-14 17.818 373,286 -31,902 0.36% 6,651,101
2010-06-15 2010-06-11 16.297 405,188 +2,960 0.39% 6,603,522
2010-06-11 2010-06-09 14.351 402,228 -1,644 0.38% 5,772,561
2010-06-10 2010-06-08 14.960 403,872 +13,155 0.38% 6,041,755
2010-06-09 2010-06-07 15.385 390,717 +4,276 0.37% 6,011,282
2010-06-08 2010-06-04 15.081 386,441 +16,444 0.37% 5,827,994
2010-06-07 2010-06-03 15.446 369,997 +28,942 0.35% 5,714,999
2010-06-04 2010-06-02 15.811 341,055 +31,244 0.32% 5,392,399
2010-06-03 2010-06-01 14.656 309,811 -55,253 0.29% 4,540,442
2010-06-02 2010-05-31 12.223 365,064 -109,190 0.35% 4,462,203
2010-06-01 2010-05-28 12.162 474,254 +1,316 0.45% 5,768,000
2010-05-28 2010-05-26 11.980 472,938 -1,974 0.45% 5,665,715
2010-05-27 2010-05-25 12.101 474,912 +1,316 0.45% 5,747,123
2010-05-25 2010-05-20 11.554 473,596 -2,631 0.45% 5,471,997
2010-05-24 2010-05-19 11.858 476,227 -3,289 0.45% 5,647,196
2010-05-19 2010-05-17 11.797 479,516 +3,946 0.46% 5,657,038
2010-05-14 2010-05-12 11.493 475,570 +4,934 0.45% 5,465,885
2010-05-12 2010-05-10 11.554 470,636 +1,644 0.45% 5,437,797
2010-05-07 2010-05-05 12.527 468,992 -3,289 0.45% 5,875,122
2010-05-06 2010-05-04 12.710 472,281 -6,577 0.45% 6,002,484
2010-05-05 2010-05-03 11.858 478,858 -1,645 0.46% 5,678,395
2010-05-04 2010-04-30 11.858 480,503 +3,947 0.46% 5,697,902
2010-05-03 2010-04-29 11.797 476,556 +2,631 0.45% 5,622,118
2010-04-30 2010-04-28 12.041 473,925 -3,618 0.45% 5,706,359
2010-04-29 2010-04-27 12.041 477,543 -6,578 0.45% 5,749,922
2010-04-28 2010-04-26 11.007 484,121 +3,289 0.46% 5,328,644
2010-04-27 2010-04-23 10.703 480,832 -2,960 0.46% 5,146,243
2010-04-26 2010-04-22 10.642 483,792 -3,289 0.46% 5,148,503
2010-04-23 2010-04-21 10.764 487,081 -6,248 0.46% 5,242,745
2010-04-21 2010-04-19 10.642 493,329 +9,866 0.47% 5,249,996
2010-04-19 2010-04-15 10.520 483,463 +20,062 0.46% 5,086,202
2010-04-16 2010-04-14 10.520 463,401 +16,445 0.44% 4,875,143
2010-04-15 2010-04-13 10.642 446,956 +12,497 0.43% 4,756,495
2010-04-14 2010-04-12 10.703 434,459 +5,920 0.41% 4,649,923
2010-04-13 2010-04-09 10.946 428,539 +1,645 0.41% 4,690,802
2010-04-12 2010-04-08 11.007 426,894 -1,645 0.41% 4,698,756
2010-04-09 2010-04-07 11.128 428,539 -3,289 0.41% 4,768,982
2010-04-01 2010-03-30 11.372 431,828 -2,631 0.41% 4,910,624
2010-03-31 2010-03-29 11.493 434,459 +4,934 0.41% 4,993,383
2010-03-30 2010-03-26 11.372 429,525 +3,946 0.41% 4,884,435
2010-03-25 2010-03-23 11.372 425,579 +3,289 0.40% 4,839,562
2010-03-23 2010-03-19 11.433 422,290 +658 0.40% 4,827,840
2010-03-17 2010-03-15 11.250 421,632 +44,399 0.40% 4,743,398
2010-03-16 2010-03-12 11.433 377,233 -1,644 0.36% 4,312,725
2010-03-15 2010-03-11 11.554 378,877 -8,551 0.36% 4,377,600
2010-03-12 2010-03-10 11.250 387,428 -3,289 0.37% 4,358,600
2010-03-11 2010-03-09 11.128 390,717 -6,578 0.37% 4,348,081
2010-03-09 2010-03-05 10.764 397,295 -1,644 0.38% 4,276,324
2010-03-03 2010-03-01 10.703 398,939 -3,289 0.38% 4,269,759
2010-03-01 2010-02-25 10.703 402,228 -20,062 0.38% 4,304,961
2010-02-23 2010-02-19 10.338 422,290 -4,275 0.40% 4,365,600
2010-02-12 2010-02-10 10.216 426,565 +328 0.41% 4,357,915
2010-02-04 2010-02-02 10.034 426,237 +6,249 0.41% 4,276,804
2010-02-03 2010-02-01 9.973 419,988 -3,289 0.40% 4,188,562
2010-02-02 2010-01-29 9.973 423,277 -33,546 0.40% 4,221,364
2010-02-01 2010-01-28 9.973 456,823 +3,947 0.43% 4,555,920
2010-01-28 2010-01-26 10.155 452,876 +3,288 0.43% 4,599,176
2010-01-27 2010-01-25 10.338 449,588 +11,511 0.43% 4,647,805
2010-01-26 2010-01-22 10.338 438,077 +1,645 0.42% 4,528,805
2010-01-25 2010-01-21 10.520 436,432 -2,960 0.42% 4,591,419
2010-01-22 2010-01-20 10.642 439,392 +987 0.42% 4,675,999
2010-01-21 2010-01-19 10.703 438,405 +2,960 0.42% 4,692,156
2010-01-20 2010-01-18 10.581 435,445 +8,880 0.41% 4,607,516
2010-01-18 2010-01-14 10.520 426,565 +3,288 0.41% 4,487,615
2010-01-15 2010-01-13 10.764 423,277 +4,276 0.40% 4,555,984
2010-01-14 2010-01-12 11.068 419,001 +4,933 0.40% 4,637,359
2010-01-11 2010-01-07 10.946 414,068 -19,075 0.39% 4,532,402
2010-01-08 2010-01-06 10.885 433,143 +2,631 0.41% 4,714,858
2010-01-07 2010-01-05 11.311 430,512 +5,262 0.41% 4,869,479
2010-01-06 2010-01-04 10.824 425,250 +1,973 0.40% 4,603,081
2010-01-05 2009-12-31 11.007 423,277 +6,578 0.40% 4,658,944
2009-12-30 2009-12-28 10.520 416,699 +13,156 0.40% 4,383,821
2009-12-29 2009-12-24 10.216 403,543 +6,906 0.38% 4,122,715
2009-12-22 2009-12-18 9.791 396,637 +3,289 0.38% 3,883,322
2009-12-21 2009-12-17 10.520 393,348 -3,618 0.37% 4,138,160
2009-12-18 2009-12-16 10.824 396,966 -38,151 0.38% 4,296,923
2009-12-16 2009-12-14 11.311 435,117 +29,600 0.41% 4,921,565
2009-12-14 2009-12-10 11.797 405,517 +17,102 0.39% 4,784,043
2009-12-11 2009-12-09 12.345 388,415 +19,733 0.37% 4,794,864
2009-12-10 2009-12-08 12.406 368,682 +66,107 0.35% 4,573,686
2009-12-09 2009-12-07 12.649 302,575 +8,222 0.29% 3,827,195
2009-12-08 2009-12-04 10.946 294,353 -3,289 0.28% 3,221,998
2009-12-07 2009-12-03 11.007 297,642 -2,631 0.28% 3,276,099
2009-12-04 2009-12-02 11.132 300,273 -3,289 0.29% 3,342,507
2009-12-03 2009-12-01 11.132 303,562 -5,613 0.29% 3,379,118
2009-12-02 2009-11-30 10.328 309,175 +970 0.30% 3,193,040
2009-11-27 2009-11-25 10.080 308,205 +1,617 0.30% 3,106,782
2009-11-25 2009-11-23 9.957 306,588 +19,405 0.30% 3,052,562
2009-11-20 2009-11-18 9.647 287,183 -8,086 0.28% 2,770,555
2009-11-18 2009-11-16 9.029 295,269 +57,243 0.29% 2,665,963
2009-11-12 2009-11-10 10.266 238,026 -647 0.23% 2,443,520
2009-11-11 2009-11-09 10.513 238,673 +10,349 0.23% 2,509,202
2009-11-10 2009-11-06 9.214 228,324 -1,940 0.22% 2,103,882
2009-11-09 2009-11-05 9.400 230,264 -7,439 0.22% 2,164,478
2009-11-06 2009-11-04 9.338 237,703 +1,941 0.23% 2,219,704
2009-11-03 2009-10-30 8.905 235,762 +8,085 0.23% 2,099,519
2009-11-02 2009-10-29 8.411 227,677 -2,264 0.22% 1,914,880
2009-10-30 2009-10-28 8.349 229,941 +4,204 0.22% 1,919,701
2009-10-29 2009-10-27 7.916 225,737 -12,936 0.22% 1,786,883
2009-10-28 2009-10-23 7.668 238,673 +3,881 0.23% 1,830,242
2009-10-22 2009-10-20 7.421 234,792 -22,638 0.23% 1,742,401
2009-10-21 2009-10-19 7.545 257,430 -3,558 0.25% 1,942,238
2009-10-20 2009-10-16 7.545 260,988 +3,558 0.25% 1,969,082
2009-10-15 2009-10-13 7.297 257,430 +12,289 0.25% 1,878,558
2009-10-14 2009-10-12 7.297 245,141 -28,783 0.24% 1,788,881
2009-10-13 2009-10-09 6.555 273,924 +3,558 0.27% 1,795,641
2009-10-12 2009-10-08 6.617 270,366 +9,055 0.26% 1,789,037
2009-10-09 2009-10-07 6.432 261,311 +8,085 0.25% 1,680,639
2009-09-15 2009-09-11 6.308 253,226 -8,085 0.25% 1,597,320
2009-08-21 2009-08-19 5.937 261,311 +16,170 0.25% 1,551,359
2009-08-13 2009-08-11 6.432 245,141 +1,617 0.24% 1,576,641
2009-08-10 2009-08-06 6.432 243,524 -323 0.24% 1,566,241
2009-08-07 2009-08-05 6.493 243,847 +16,170 0.24% 1,583,398
2009-08-06 2009-08-04 6.617 227,677 +16,170 0.22% 1,506,560
2009-07-31 2009-07-29 6.308 211,507 -3,234 0.20% 1,334,162
2009-07-14 2009-07-10 6.543 214,741 +9,761 0.21% 1,405,152
2009-07-13 2009-07-09 6.543 204,980 +15,435 0.21% 1,341,281
2009-07-10 2009-07-08 6.543 189,545 -7,717 0.19% 1,240,282
2009-07-02 2009-06-29 6.284 197,262 +1,543 0.20% 1,239,658
2009-06-29 2009-06-25 6.155 195,719 +7,718 0.20% 1,204,602
2009-06-26 2009-06-24 6.349 188,001 -15,435 0.19% 1,193,639
2009-06-24 2009-06-22 6.608 203,436 +18,522 0.21% 1,344,358
2009-06-22 2009-06-18 6.220 184,914 -41,366 0.19% 1,150,080
2009-06-18 2009-06-16 6.284 226,280 +15,435 0.23% 1,422,017
2009-06-17 2009-06-15 6.608 210,845 +1,543 0.21% 1,393,318
2009-06-16 2009-06-12 6.543 209,302 +8,953 0.21% 1,369,562
2009-06-15 2009-06-11 6.608 200,349 +15,435 0.20% 1,323,958
2009-06-08 2009-06-04 7.256 184,914 -6,174 0.19% 1,341,760
2009-06-05 2009-06-03 7.321 191,088 -3,087 0.19% 1,398,939
2009-06-04 2009-06-02 6.349 194,175 +3,087 0.20% 1,232,839
2009-06-03 2009-06-01 6.803 191,088 +6,174 0.19% 1,299,899
2009-06-02 2009-05-29 6.867 184,914 +3,087 0.19% 1,269,880
2009-05-27 2009-05-25 6.543 181,827 -926 0.18% 1,189,780
2009-05-25 2009-05-21 6.090 182,753 -8,335 0.19% 1,112,959
2009-05-22 2009-05-20 5.572 191,088 -46,306 0.19% 1,064,679
2009-05-20 2009-05-18 5.636 237,394 -10,187 0.24% 1,338,061
2009-05-19 2009-05-15 5.377 247,581 -7,718 0.25% 1,331,319
2009-04-30 2009-04-28 4.859 255,299 -4,630 0.26% 1,240,501
2009-04-29 2009-04-27 4.989 259,929 -26,240 0.26% 1,296,679
2009-04-28 2009-04-24 5.183 286,169 +40,131 0.29% 1,483,199
2009-04-21 2009-04-17 5.636 246,038 -1,543 0.25% 1,386,782
2009-04-20 2009-04-16 5.183 247,581 -7,718 0.25% 1,283,199
2009-04-16 2009-04-14 4.859 255,299 -7,717 0.26% 1,240,501
2009-04-06 2009-04-02 4.600 263,016 -7,718 0.27% 1,209,838
2009-04-02 2009-03-31 4.535 270,734 +1,544 0.27% 1,227,800
2009-03-04 2009-03-02 3.952 269,190 -1,544 0.27% 1,063,838
2009-01-20 2009-01-16 4.082 270,734 -926 0.27% 1,105,020
2009-01-15 2009-01-13 4.211 271,660 -617 0.28% 1,144,000
2009-01-14 2009-01-12 4.211 272,277 -16,979 0.28% 1,146,598
2009-01-13 2009-01-09 4.470 289,256 -20,066 0.29% 1,293,059
2009-01-12 2009-01-08 3.628 309,322 +16,670 0.31% 1,122,240
2009-01-08 2009-01-06 3.693 292,652 -7,718 0.30% 1,080,720
2009-01-07 2009-01-05 3.628 300,370 -12,348 0.30% 1,089,761
2008-12-23 2008-12-19 3.498 312,718 -8,952 0.32% 1,094,041
2008-12-04 2008-12-02 3.430 321,670 +17,870 0.33% 1,103,293
2008-11-21 2008-11-19 3.704 303,800 +4,374 0.33% 1,125,361
2008-09-30 2008-09-26 5.419 299,426 +291 0.32% 1,622,658
2008-09-03 2008-09-01 6.174 299,135 -5,831 0.32% 1,846,801
2008-09-01 2008-08-28 6.174 304,966 -8,455 0.33% 1,882,801
2008-08-26 2008-08-21 6.174 313,421 -4,373 0.34% 1,935,000
2008-08-20 2008-08-18 6.105 317,794 -4,374 0.34% 1,940,198
2008-08-04 2008-07-31 6.174 322,168 -11,662 0.35% 1,989,003
2008-07-29 2008-07-25 6.567 333,830 +16,508 0.36% 2,192,313
2008-07-08 2008-07-04 6.134 317,322 -13,857 0.36% 1,946,502
2008-07-02 2008-06-27 6.351 331,179 -2,494 0.37% 2,103,203
2008-06-27 2008-06-25 6.278 333,673 +3,880 0.38% 2,094,962
2008-06-17 2008-06-13 6.062 329,793 +13,857 0.37% 1,999,201
2008-06-13 2008-06-11 5.990 315,936 -27,714 0.36% 1,892,400
2008-06-12 2008-06-10 6.567 343,650 +6,929 0.39% 2,256,802
2008-06-10 2008-06-05 6.856 336,721 +9,700 0.38% 2,308,498
2008-06-03 2008-05-30 7.144 327,021 +8,591 0.37% 2,336,397
2008-06-02 2008-05-29 7.217 318,430 +11,085 0.36% 2,297,998
2008-05-26 2008-05-22 7.505 307,345 -1,385 0.35% 2,306,722
2008-05-22 2008-05-20 7.577 308,730 +4,157 0.35% 2,339,397
2008-05-21 2008-05-19 7.866 304,573 +1,385 0.34% 2,395,817
2008-05-20 2008-05-16 6.928 303,188 +8,314 0.34% 2,100,482
2008-05-14 2008-05-09 7.072 294,874 -2,771 0.33% 2,085,443
2008-05-09 2008-05-07 7.144 297,645 +5,543 0.34% 2,126,520
2008-05-08 2008-05-06 7.144 292,102 +11,085 0.33% 2,086,918
2008-04-29 2008-04-25 7.289 281,017 +9,700 0.32% 2,048,282
2008-04-28 2008-04-24 7.361 271,317 +4,157 0.31% 1,997,160
2008-04-24 2008-04-22 7.289 267,160 -2,771 0.30% 1,947,281
2008-04-17 2008-04-15 6.856 269,931 +2,771 0.30% 1,850,598
2008-04-16 2008-04-14 6.856 267,160 -554 0.30% 1,831,601
2008-04-02 2008-03-31 7.505 267,714 -5,543 0.30% 2,009,279
2008-03-28 2008-03-26 7.577 273,257 -1,386 0.31% 2,070,601
2008-03-27 2008-03-25 7.361 274,643 -6,928 0.31% 2,021,643
2008-03-26 2008-03-20 6.928 281,571 +6,928 0.32% 1,950,720
2008-03-19 2008-03-17 7.144 274,643 +6,929 0.31% 1,962,183
2008-03-10 2008-03-06 9.093 267,714 -5,543 0.30% 2,434,318
2008-03-06 2008-03-04 9.093 273,257 -7,483 0.31% 2,484,721
2008-03-05 2008-03-03 9.093 280,740 +7,483 0.32% 2,552,764
2008-03-04 2008-02-29 8.371 273,257 -831 0.31% 2,287,521
2008-03-03 2008-02-28 8.155 274,088 -8,869 0.31% 2,235,137
2008-02-25 2008-02-21 7.938 282,957 +9,700 0.32% 2,246,202
2008-02-22 2008-02-20 8.010 273,257 +5,543 0.31% 2,188,921
2008-02-20 2008-02-18 7.938 267,714 -13,026 0.30% 2,125,199
2008-02-15 2008-02-13 8.227 280,740 -6,928 0.32% 2,309,643
2008-02-05 2008-02-01 7.650 287,668 +6,928 0.33% 2,200,560
2008-01-16 2008-01-14 10.103 280,740 +555 0.32% 2,836,404
2008-01-15 2008-01-11 10.103 280,185 -5,820 0.32% 2,830,797
2008-01-08 2008-01-04 10.464 286,005 -13,857 0.32% 2,992,798
2008-01-03 2007-12-31 10.464 299,862 -29,654 0.34% 3,137,799
2008-01-02 2007-12-27 10.464 329,516 -12,194 0.37% 3,448,103
2007-12-20 2007-12-18 9.959 341,710 -1,108 0.39% 3,403,083
2007-12-19 2007-12-17 10.103 342,818 -555 0.39% 3,463,597
2007-12-17 2007-12-13 9.887 343,373 -1,662 0.39% 3,394,865
2007-12-14 2007-12-12 9.237 345,035 +4,157 0.39% 3,187,197
2007-12-12 2007-12-10 9.973 340,878 -5,671 0.39% 3,399,446
2007-12-11 2007-12-07 9.382 346,549 +5,144 0.40% 3,251,200
2007-12-10 2007-12-06 8.865 341,405 +8,935 0.40% 3,026,401
2007-12-06 2007-12-04 7.387 332,470 +33,842 0.38% 2,455,997
2007-12-04 2007-11-30 7.535 298,628 -1,353 0.35% 2,250,122
2007-12-03 2007-11-29 6.870 299,981 +1,895 0.35% 2,060,877
2007-11-30 2007-11-28 6.648 298,086 +4,602 0.35% 1,981,798
2007-11-29 2007-11-27 7.535 293,484 +1,083 0.34% 2,211,363
2007-11-28 2007-11-26 8.200 292,401 -5,415 0.34% 2,397,603
2007-11-27 2007-11-23 8.865 297,816 -3,790 0.34% 2,640,004
2007-11-19 2007-11-15 11.302 301,606 +1,354 0.35% 3,408,841
2007-11-07 2007-11-05 11.450 300,252 -2,708 0.35% 3,437,898
2007-11-06 2007-11-02 11.450 302,960 -1,353 0.35% 3,468,905
2007-11-02 2007-10-31 11.524 304,313 -5,686 0.35% 3,506,877
2007-10-31 2007-10-29 11.672 309,999 +2,708 0.36% 3,618,202
2007-10-30 2007-10-26 11.081 307,291 -1,625 0.36% 3,404,995
2007-10-26 2007-10-24 11.155 308,916 -2,707 0.36% 3,445,821
2007-10-25 2007-10-23 11.081 311,623 -6,769 0.36% 3,452,996
2007-10-24 2007-10-22 11.155 318,392 -2,707 0.37% 3,551,522
2007-10-23 2007-10-18 10.711 321,099 -5,415 0.37% 3,439,397
2007-10-22 2007-10-17 10.785 326,514 -68,227 0.38% 3,521,519
2007-10-17 2007-10-15 10.564 394,741 -6,768 0.46% 4,169,881
2007-10-15 2007-10-11 11.081 401,509 -2,166 0.46% 4,448,995
2007-10-11 2007-10-09 10.711 403,675 -36,280 0.47% 4,323,896
2007-10-10 2007-10-08 11.081 439,955 +34,655 0.51% 4,875,003
2007-10-09 2007-10-05 11.081 405,300 -1,895 0.47% 4,491,002
2007-10-08 2007-10-04 10.490 407,195 -1,354 0.47% 4,271,360
2007-10-04 2007-10-02 9.382 408,549 -3,519 0.47% 3,832,863
2007-10-03 2007-09-28 9.012 412,068 -37,363 0.48% 3,713,677
2007-10-02 2007-09-27 9.234 449,431 -6,768 0.52% 4,150,003
2007-09-25 2007-09-21 9.603 456,199 +4,602 0.53% 4,380,998
2007-09-24 2007-09-20 9.899 451,597 -12,724 0.53% 4,470,244
2007-09-20 2007-09-18 10.120 464,321 +5,414 0.54% 4,699,095
2007-09-19 2007-09-17 10.342 458,907 -2,166 0.53% 4,746,004
2007-09-17 2007-09-13 10.268 461,073 -812 0.54% 4,734,345
2007-09-11 2007-09-07 10.490 461,885 -2,436 0.54% 4,845,042
2007-09-10 2007-09-06 10.046 464,321 +27,615 0.54% 4,664,795
2007-09-06 2007-09-04 10.785 436,706 +1,354 0.51% 4,709,962
2007-09-05 2007-09-03 10.711 435,352 +21,659 0.51% 4,663,199
2007-09-04 2007-08-31 10.564 413,693 +5,415 0.48% 4,370,082
2007-09-03 2007-08-30 11.155 408,278 +12,996 0.48% 4,554,160
2007-08-31 2007-08-29 10.564 395,282 +27,074 0.46% 4,175,596
2007-08-30 2007-08-28 10.785 368,208 -1,354 0.43% 3,971,197
2007-08-29 2007-08-27 11.155 369,562 +1,624 0.43% 4,122,300
2007-08-28 2007-08-24 10.416 367,938 -1,353 0.43% 3,832,385
2007-08-27 2007-08-23 10.194 369,291 +1,624 0.43% 3,764,638
2007-08-23 2007-08-21 9.603 367,667 +1,625 0.43% 3,530,802
2007-08-21 2007-08-17 9.012 366,042 -813 0.43% 3,298,877
2007-08-20 2007-08-16 9.677 366,855 -8,122 0.43% 3,550,104
2007-08-16 2007-08-14 10.342 374,977 -812 0.44% 3,878,002
2007-08-14 2007-08-10 11.007 375,789 -23,013 0.44% 4,136,240
2007-08-13 2007-08-09 11.155 398,802 -812 0.46% 4,448,460
2007-08-10 2007-08-08 10.637 399,614 +3,519 0.47% 4,250,877
2007-08-09 2007-08-07 10.785 396,095 +5,957 0.46% 4,271,964
2007-08-07 2007-08-03 11.376 390,138 +2,436 0.45% 4,438,276
2007-08-06 2007-08-02 11.007 387,702 +13,267 0.45% 4,267,364
2007-08-03 2007-08-01 11.598 374,435 +812 0.44% 4,342,616
2007-08-02 2007-07-31 11.967 373,623 +1,354 0.44% 4,471,199
2007-07-31 2007-07-27 12.263 372,269 +2,707 0.43% 4,564,995
2007-07-30 2007-07-26 13.269 369,562 -1,083 0.43% 4,903,593
2007-07-27 2007-07-25 13.420 370,645 +12,960 0.43% 4,974,168
2007-07-26 2007-07-24 12.738 357,685 +8,705 0.43% 4,556,161
2007-07-25 2007-07-23 13.344 348,980 +5,275 0.42% 4,656,957
2007-07-24 2007-07-20 13.648 343,705 -5,275 0.41% 4,690,805
2007-07-20 2007-07-18 13.799 348,980 +3,956 0.42% 4,815,717
2007-07-19 2007-07-17 14.103 345,024 +3,166 0.41% 4,865,767
2007-07-18 2007-07-16 14.254 341,858 +4,220 0.41% 4,872,958
2007-07-17 2007-07-13 14.254 337,638 +4,748 0.40% 4,812,804
2007-07-13 2007-07-11 13.951 332,890 +3,957 0.40% 4,644,165
2007-07-12 2007-07-10 14.103 328,933 +1,583 0.39% 4,638,840
2007-07-11 2007-07-09 14.254 327,350 +6,067 0.39% 4,666,156
2007-07-10 2007-07-06 14.406 321,283 +1,582 0.38% 4,628,395
2007-07-09 2007-07-05 14.406 319,701 +4,221 0.38% 4,605,604
2007-07-06 2007-07-04 14.406 315,480 +2,638 0.38% 4,544,797
2007-07-05 2007-07-03 15.088 312,842 +263 0.37% 4,720,274
2007-07-04 2007-06-29 14.633 312,579 +7,386 0.37% 4,574,105
2007-07-03 2007-06-28 15.013 305,193 +8,441 0.37% 4,581,723
2007-06-29 2007-06-27 15.088 296,752 +3,957 0.36% 4,477,502
2007-06-28 2007-06-26 15.392 292,795 +9,760 0.35% 4,506,597
2007-06-27 2007-06-25 16.377 283,035 +1,319 0.34% 4,635,354
2007-06-26 2007-06-22 16.301 281,716 0.34% 4,592,393

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top