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: CHINA MERCHANTS SECURITIES (HK) CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2022-11-01 2022-10-28 0.039 0 +0
2022-10-31 2022-10-27 0.039 0 -1,009,391
2022-08-23 2022-08-19 0.039 1,009,391 -11 0.60% 39,366
2021-05-21 2021-05-18 0.039 1,009,402 +1,620 0.60% 39,367
2021-03-17 2021-03-15 0.037 1,007,782 -180,000 0.60% 37,288
2021-03-16 2021-03-12 0.040 1,187,782 +180,000 0.71% 47,511
2021-03-15 2021-03-11 0.042 1,007,782 +20,000 0.60% 42,327
2021-02-23 2021-02-19 0.122 987,782 -8,000 0.59% 120,509
2020-12-29 2020-12-24 0.105 995,782 -1,755 0.59% 104,557
2020-07-24 2020-07-22 0.197 997,537 -144,000 0.59% 196,515
2020-07-22 2020-07-20 0.270 1,141,537 +144,000 0.68% 308,215
2020-06-18 2020-06-16 0.310 997,537 -8,000 0.59% 309,236
2020-06-03 2020-06-01 0.330 1,005,537 +88,000 0.60% 331,827
2020-05-11 2020-05-07 0.100 917,537 +172,000 0.65% 91,754
2020-04-09 2020-04-07 0.155 745,537 -30,800 0.53% 115,558
2020-03-25 2020-03-23 0.160 776,337 -100,000 0.55% 124,214
2020-02-12 2020-02-10 0.220 876,337 -150 0.63% 192,794
2020-01-08 2020-01-06 0.204 876,487 +76,000 0.63% 178,803
2019-12-20 2019-12-18 0.212 800,487 +16,000 0.57% 169,703
2019-10-18 2019-10-16 0.290 784,487 -800 0.56% 227,501
2019-05-16 2019-05-14 0.475 785,287 -4,000 0.56% 373,011
2019-04-01 2019-03-28 0.620 789,287 -1 0.56% 489,358
2018-10-10 2018-10-08 1.350 789,288 +64,000 0.56% 1,065,539
2018-06-11 2018-06-07 2.000 725,288 -35,800 0.52% 1,450,576
2018-05-31 2018-05-29 2.110 761,088 -1,200 0.54% 1,605,896
2018-03-23 2018-03-21 2.270 762,288 -22,800 0.54% 1,730,394
2018-03-21 2018-03-19 2.300 785,088 -1,200 0.56% 1,805,702
2018-03-19 2018-03-15 2.310 786,288 -16,800 0.56% 1,816,325
2018-03-15 2018-03-13 2.380 803,088 -400 0.57% 1,911,349
2018-03-14 2018-03-12 2.280 803,488 +2,000 0.57% 1,831,953
2018-03-01 2018-02-27 2.350 801,488 -400 0.57% 1,883,497
2018-02-27 2018-02-23 2.280 801,888 -4,400 0.57% 1,828,305
2018-02-05 2018-02-01 2.360 806,288 +19,600 0.58% 1,902,840
2018-01-31 2018-01-29 2.280 786,688 -10,000 0.56% 1,793,649
2018-01-29 2018-01-25 2.250 796,688 -12,000 0.57% 1,792,548
2018-01-17 2018-01-15 2.200 808,688 -72,400 0.58% 1,779,114
2018-01-12 2018-01-10 2.000 881,088 +800 0.63% 1,762,176
2017-11-21 2017-11-17 2.320 880,288 -800 0.63% 2,042,268
2017-09-29 2017-09-27 2.230 881,088 -100,000 0.63% 1,964,826
2017-09-22 2017-09-20 2.200 981,088 -28,400 0.70% 2,158,394
2017-09-06 2017-09-04 2.390 1,009,488 -9,200 0.72% 2,412,676
2017-09-01 2017-08-30 2.370 1,018,688 -2 0.73% 2,414,291
2017-08-15 2017-08-11 2.430 1,018,690 -60,000 0.73% 2,475,417
2017-07-07 2017-07-05 1.920 1,078,690 -1,200 0.77% 2,071,085
2017-06-29 2017-06-27 1.930 1,079,890 -21,200 0.77% 2,084,188
2017-05-29 2017-05-25 2.550 1,101,090 -2,800 0.79% 2,807,780
2017-04-25 2017-04-21 2.500 1,103,890 -652 0.79% 2,759,725
2017-04-21 2017-04-19 2.550 1,104,542 +28,800 0.79% 2,816,582
2017-04-05 2017-03-31 2.700 1,075,742 -176 0.77% 2,904,503
2017-04-03 2017-03-30 2.700 1,075,918 -800 0.77% 2,904,979
2017-03-23 2017-03-21 2.850 1,076,718 +22,400 0.77% 3,068,646
2017-03-22 2017-03-20 2.850 1,054,318 +10,400 0.75% 3,004,806
2017-03-10 2017-03-08 3.100 1,043,918 -112 0.74% 3,236,146
2017-02-20 2017-02-16 2.850 1,044,030 -11,600 0.74% 2,975,485
2017-02-17 2017-02-15 2.850 1,055,630 -400 0.75% 3,008,545
2017-01-11 2017-01-09 2.950 1,056,030 -16,400 0.75% 3,115,288
2017-01-03 2016-12-29 2.950 1,072,430 +16,400 0.76% 3,163,668
2016-12-22 2016-12-20 3.000 1,056,030 +800 0.75% 3,168,090
2016-12-15 2016-12-13 3.250 1,055,230 -30,800 0.75% 3,429,498
2016-12-14 2016-12-12 3.200 1,086,030 -800 0.77% 3,475,296
2016-12-13 2016-12-09 3.400 1,086,830 +63,200 0.78% 3,695,222
2016-12-12 2016-12-08 3.550 1,023,630 +19,600 0.73% 3,633,886
2016-12-07 2016-12-05 3.650 1,004,030 +5,940 0.72% 3,664,710
2016-12-02 2016-11-30 3.850 998,090 -19,200 0.71% 3,842,646
2016-11-29 2016-11-25 4.200 1,017,290 -40,400 0.73% 4,272,618
2016-11-25 2016-11-23 3.750 1,057,690 -8,000 0.75% 3,966,338
2016-11-23 2016-11-21 4.000 1,065,690 +125,600 0.76% 4,262,760
2016-11-22 2016-11-18 3.950 940,090 -178,000 0.67% 3,713,356
2016-11-21 2016-11-17 4.400 1,118,090 +189,600 0.80% 4,919,596
2016-11-18 2016-11-16 3.400 928,490 -5,200 0.66% 3,156,866
2016-11-14 2016-11-10 2.850 933,690 -2,316 0.67% 2,661,016
2016-11-11 2016-11-09 2.750 936,006 +3,200 0.67% 2,574,016
2016-11-02 2016-10-31 2.800 932,806 +2,800 0.67% 2,611,857
2016-10-27 2016-10-25 3.250 930,006 -2,000 0.66% 3,022,520
2016-10-20 2016-10-18 3.000 932,006 +3,600 0.66% 2,796,018
2016-10-19 2016-10-17 2.950 928,406 +50,000 0.66% 2,738,798
2016-10-14 2016-10-12 3.300 878,406 -22,748 0.63% 2,898,740
2016-10-07 2016-10-05 3.100 901,154 -68,000 0.64% 2,793,577
2016-10-06 2016-10-04 3.050 969,154 +126,459 0.69% 2,955,920
2016-10-04 2016-09-30 2.850 842,695 +60,400 0.90% 2,401,681
2016-10-03 2016-09-29 2.900 782,295 -10,000 0.84% 2,268,656
2016-09-27 2016-09-23 2.950 792,295 -400 0.85% 2,337,270
2016-09-26 2016-09-22 3.150 792,695 +218,800 0.85% 2,496,989
2016-09-23 2016-09-21 2.800 573,895 -14,000 0.61% 1,606,906
2016-09-22 2016-09-20 2.650 587,895 -7,600 0.63% 1,557,922
2016-09-20 2016-09-15 2.600 595,495 -19,200 0.64% 1,548,287
2016-09-19 2016-09-14 2.700 614,695 -32,000 0.66% 1,659,676
2016-09-15 2016-09-13 2.650 646,695 +36,000 0.69% 1,713,742
2016-09-08 2016-09-06 2.750 610,695 -30,000 0.65% 1,679,411
2016-09-01 2016-08-30 2.650 640,695 -10,000 0.69% 1,697,842
2016-08-31 2016-08-29 3.100 650,695 -180,000 0.70% 2,017,154
2016-08-30 2016-08-26 3.250 830,695 -20,400 0.89% 2,699,759
2016-08-29 2016-08-25 3.050 851,095 -153,200 0.91% 2,595,840
2016-08-26 2016-08-24 3.200 1,004,295 -152,800 1.07% 3,213,744
2016-08-25 2016-08-23 3.250 1,157,095 -113,600 1.24% 3,760,559
2016-08-23 2016-08-19 3.500 1,270,695 +39,200 1.36% 4,447,432
2016-08-22 2016-08-18 3.400 1,231,495 +286,400 1.32% 4,187,083
2016-08-19 2016-08-17 3.444 945,095 +62,432 1.01% 3,255,054
2016-08-18 2016-08-16 3.621 882,663 +224,206 0.83% 3,195,928
2016-08-17 2016-08-15 3.091 658,457 +3,170 0.62% 2,035,231
2016-08-16 2016-08-12 3.047 655,287 -15,853 0.62% 1,996,498
2016-08-15 2016-08-11 3.003 671,140 -82,435 0.63% 2,015,163
2016-08-09 2016-08-05 3.268 753,575 -113,235 0.85% 2,462,331
2016-08-03 2016-07-29 2.429 866,810 +43,482 0.98% 2,105,110
2016-07-20 2016-07-18 2.473 823,328 +2,265 0.93% 2,035,866
2016-07-18 2016-07-14 2.517 821,063 -2,265 0.93% 2,066,520
2016-07-14 2016-07-12 2.517 823,328 +4,530 0.93% 2,072,220
2016-07-11 2016-07-07 2.605 818,798 +33,970 0.93% 2,133,128
2016-07-07 2016-07-05 2.649 784,828 +4,530 0.89% 2,079,285
2016-06-22 2016-06-20 2.870 780,298 +33,517 0.88% 2,239,557
2016-06-16 2016-06-14 2.649 746,781 +6,794 0.85% 1,978,485
2016-06-15 2016-06-13 2.782 739,987 +48,465 0.84% 2,058,509
2016-06-03 2016-06-01 4.371 691,522 -1,529 0.78% 3,022,939
2016-06-01 2016-05-30 4.504 693,051 +453 0.79% 3,121,430
2016-05-24 2016-05-20 4.327 692,598 +22,647 0.79% 2,997,060
2016-05-18 2016-05-16 4.592 669,951 -1,359 0.76% 3,076,554
2016-05-17 2016-05-13 4.504 671,310 -21,288 0.76% 3,023,510
2016-05-06 2016-05-04 4.945 692,598 -453 0.79% 3,425,212
2016-05-05 2016-05-03 5.034 693,051 +453 0.79% 3,488,657
2016-04-27 2016-04-25 5.210 692,598 -4,530 0.79% 3,608,705
2016-04-18 2016-04-14 5.387 697,128 +1,812 0.79% 3,755,438
2016-04-15 2016-04-13 5.564 695,316 +20,383 0.79% 3,868,485
2016-04-13 2016-04-11 4.769 674,933 -7,700 0.77% 3,218,642
2016-04-11 2016-04-07 4.857 682,633 -906 0.77% 3,315,646
2016-04-07 2016-04-05 4.681 683,539 +5,435 0.78% 3,199,318
2016-03-30 2016-03-24 5.299 678,104 +4,529 0.77% 3,593,071
2016-03-29 2016-03-23 5.475 673,575 -453 0.76% 3,688,042
2016-03-17 2016-03-15 5.210 674,028 -452 0.76% 3,511,948
2016-03-10 2016-03-08 5.387 674,480 +1,811 0.76% 3,633,433
2016-03-03 2016-03-01 5.652 672,669 -906 0.76% 3,801,890
2016-03-02 2016-02-29 5.122 673,575 +1,359 0.76% 3,450,104
2016-03-01 2016-02-26 4.945 672,216 -4,529 0.76% 3,324,414
2016-02-29 2016-02-25 4.769 676,745 -13,588 0.77% 3,227,283
2016-02-26 2016-02-24 5.299 690,333 -27,630 0.78% 3,657,868
2016-02-24 2016-02-22 4.416 717,963 +33,971 0.81% 3,170,226
2016-02-02 2016-01-29 4.592 683,992 +5,888 0.78% 3,141,033
2016-02-01 2016-01-28 4.504 678,104 +11,324 0.77% 3,054,110
2016-01-29 2016-01-27 4.504 666,780 +14,947 0.76% 3,003,108
2016-01-28 2016-01-26 4.681 651,833 +22,647 0.74% 3,050,917
2016-01-26 2016-01-22 4.945 629,186 -46 0.71% 3,111,611
2016-01-25 2016-01-21 4.857 629,232 -13,588 0.71% 3,056,270
2016-01-22 2016-01-20 5.034 642,820 -38,500 0.73% 3,235,806
2016-01-15 2016-01-13 5.299 681,320 -6,794 0.77% 3,610,111
2016-01-13 2016-01-11 5.210 688,114 +5,435 0.78% 3,585,342
2016-01-12 2016-01-08 5.564 682,679 -906 0.77% 3,798,178
2016-01-08 2016-01-06 5.917 683,585 +1,812 0.78% 4,044,693
2016-01-07 2016-01-05 5.917 681,773 +38,953 0.77% 4,033,971
2016-01-06 2016-01-04 6.270 642,820 +51,182 0.73% 4,030,565
2016-01-05 2015-12-31 6.623 591,638 -5,888 0.67% 3,918,641
2016-01-04 2015-12-29 6.977 597,526 +13,588 0.68% 4,168,714
2015-12-30 2015-12-28 7.242 583,938 -116,858 0.66% 4,228,621
2015-12-29 2015-12-24 7.065 700,796 +7,247 0.79% 4,951,078
2015-12-28 2015-12-22 6.888 693,549 +22,647 0.79% 4,777,382
2015-12-22 2015-12-18 6.535 670,902 +2,717 0.76% 4,384,388
2015-12-21 2015-12-17 6.888 668,185 -2,264 0.76% 4,602,667
2015-12-18 2015-12-16 6.800 670,449 -2,265 0.76% 4,559,053
2015-12-15 2015-12-11 5.917 672,714 +22,647 0.76% 3,980,370
2015-12-14 2015-12-10 6.270 650,067 +22,647 0.74% 4,076,005
2015-12-10 2015-12-08 7.065 627,420 -6,794 0.71% 4,432,682
2015-12-08 2015-12-04 7.065 634,214 -9,512 0.72% 4,480,681
2015-12-07 2015-12-03 6.623 643,726 +1,359 0.73% 4,263,640
2015-12-04 2015-12-02 7.242 642,367 -20,382 0.73% 4,651,738
2015-12-02 2015-11-30 5.475 662,749 -4,530 0.75% 3,628,766
2015-11-27 2015-11-25 5.299 667,279 +3,624 0.76% 3,535,712
2015-11-26 2015-11-24 5.387 663,655 +86,512 0.75% 3,575,118
2015-11-25 2015-11-23 5.299 577,143 +2,264 0.65% 3,058,108
2015-11-23 2015-11-19 5.210 574,879 -6,794 0.65% 2,995,344
2015-11-20 2015-11-18 4.945 581,673 +11,324 0.66% 2,876,637
2015-11-13 2015-11-11 5.740 570,349 +3,623 0.65% 3,273,951
2015-11-12 2015-11-10 5.829 566,726 -906 0.64% 3,303,203
2015-11-10 2015-11-06 5.917 567,632 +23,100 0.64% 3,358,612
2015-11-06 2015-11-04 5.564 544,532 +18,571 0.62% 3,029,578
2015-11-05 2015-11-03 5.917 525,961 +10,418 0.60% 3,112,050
2015-11-04 2015-11-02 6.800 515,543 +81,076 0.58% 3,505,692
2015-11-03 2015-10-30 8.831 434,467 +6,794 0.49% 3,836,851
2015-10-30 2015-10-28 9.008 427,673 -13,588 0.48% 3,852,390
2015-10-28 2015-10-26 9.008 441,261 -14,947 0.50% 3,974,787
2015-10-27 2015-10-23 9.096 456,208 -33,971 0.52% 4,149,715
2015-10-26 2015-10-22 9.096 490,179 +5,436 0.56% 4,458,719
2015-10-23 2015-10-20 9.449 484,743 -8,606 0.55% 4,580,507
2015-10-20 2015-10-16 9.714 493,349 +18,117 0.56% 4,792,533
2015-10-19 2015-10-15 9.891 475,232 -6,794 0.54% 4,700,477
2015-10-16 2015-10-14 9.714 482,026 +1,359 0.55% 4,682,538
2015-10-15 2015-10-13 9.891 480,667 +46,200 0.55% 4,754,234
2015-10-14 2015-10-12 10.332 434,467 +6,794 0.49% 4,489,116
2015-10-13 2015-10-09 8.566 427,673 +5,435 0.48% 3,663,547
2015-10-09 2015-10-07 9.449 422,238 +453 0.48% 3,989,875
2015-09-29 2015-09-24 8.831 421,785 -56,617 0.48% 3,724,855
2015-09-22 2015-09-18 9.449 478,402 +56,617 0.54% 4,520,588
2015-09-17 2015-09-15 8.566 421,785 +2,265 0.48% 3,613,109
2015-09-16 2015-09-14 9.096 419,520 -45 0.48% 3,815,998
2015-09-15 2015-09-11 9.273 419,565 +4,529 0.48% 3,890,512
2015-09-10 2015-09-08 10.156 415,036 +9,512 0.47% 4,215,041
2015-09-07 2015-09-02 9.361 405,524 -453 0.46% 3,796,126
2015-09-04 2015-09-01 9.273 405,977 +2,265 0.46% 3,764,514
2015-09-02 2015-08-31 9.979 403,712 +9,059 0.46% 4,028,731
2015-09-01 2015-08-28 10.421 394,653 -4,983 0.45% 4,112,592
2015-08-31 2015-08-27 10.862 399,636 +453 0.45% 4,340,981
2015-08-28 2015-08-26 10.332 399,183 -453 0.45% 4,124,545
2015-08-27 2015-08-25 10.068 399,636 -43,029 0.45% 4,023,348
2015-08-26 2015-08-24 10.068 442,665 -14,947 0.50% 4,456,544
2015-08-25 2015-08-21 11.834 457,612 -16,306 0.52% 5,415,273
2015-08-24 2015-08-20 12.187 473,918 -453 0.54% 5,775,645
2015-08-20 2015-08-18 12.452 474,371 -2,718 0.54% 5,906,843
2015-08-19 2015-08-17 13.688 477,089 +81,077 0.54% 6,530,543
2015-08-17 2015-08-13 14.571 396,012 -31,706 0.45% 5,770,461
2015-08-14 2015-08-12 13.600 427,718 -18,118 0.48% 5,816,965
2015-08-13 2015-08-11 15.013 445,836 -13,588 0.51% 6,693,330
2015-08-12 2015-08-10 14.042 459,424 +1,359 0.52% 6,451,029
2015-08-11 2015-08-07 11.216 458,065 +21,741 0.52% 5,137,467
2015-08-10 2015-08-06 10.421 436,324 -8,153 0.49% 4,546,836
2015-08-07 2015-08-05 10.862 444,477 -1,359 0.50% 4,828,059
2015-08-06 2015-08-04 11.569 445,836 +4,530 0.51% 5,157,801
2015-08-05 2015-08-03 12.010 441,306 +19,476 0.50% 5,300,257
2015-08-04 2015-07-31 12.982 421,830 +27,177 0.48% 5,476,120
2015-08-03 2015-07-30 13.865 394,653 -6,795 0.45% 5,471,838
2015-07-31 2015-07-29 14.571 401,448 +10,871 0.46% 5,849,671
2015-07-29 2015-07-27 15.190 390,577 -103,271 0.44% 5,932,712
2015-07-28 2015-07-24 17.309 493,848 -5,888 0.56% 8,548,060
2015-07-27 2015-07-23 18.457 499,736 -13,588 0.57% 9,223,699
2015-07-24 2015-07-22 15.190 513,324 +18,118 0.58% 7,797,192
2015-07-23 2015-07-21 16.956 495,206 +64,770 0.56% 8,396,636
2015-07-21 2015-07-17 18.810 430,436 +16,306 0.49% 8,096,669
2015-07-20 2015-07-16 18.281 414,130 +5,435 0.47% 7,570,512
2015-07-17 2015-07-15 18.722 408,695 +4,983 0.46% 7,651,620
2015-07-16 2015-07-14 18.016 403,712 +38,047 0.46% 7,273,108
2015-07-15 2015-07-13 20.488 365,665 +38,953 0.41% 7,491,858
2015-07-14 2015-07-10 22.166 326,712 -92,400 0.37% 7,241,975
2015-07-13 2015-07-09 15.101 419,112 +198,841 0.48% 6,329,136
2015-07-10 2015-07-08 6.977 220,271 -16,759 0.25% 1,536,748
2015-07-09 2015-07-07 8.831 237,030 +453 0.27% 2,093,252
2015-07-08 2015-07-06 14.660 236,577 +32,159 0.27% 3,468,157
2015-07-07 2015-07-03 18.545 204,418 +4,529 0.23% 3,791,025
2015-07-06 2015-07-02 27.906 199,889 -27 0.23% 5,578,201
2015-07-02 2015-06-29 40.094 199,916 +12,682 0.23% 8,015,333
2015-06-29 2015-06-25 44.509 187,234 +5,436 0.21% 8,333,615
2015-06-25 2015-06-23 44.421 181,798 -62,053 0.21% 8,075,609
2015-06-24 2015-06-22 45.127 243,851 +61,600 0.28% 11,004,331
2015-06-23 2015-06-19 47.070 182,251 +4,529 0.21% 8,578,578
2015-06-22 2015-06-18 46.717 177,722 -6,794 0.20% 8,302,618
2015-06-17 2015-06-15 51.132 184,516 +3,624 0.21% 9,434,758
2015-06-16 2015-06-12 52.192 180,892 +3,623 0.21% 9,441,153
2015-06-15 2015-06-11 46.805 177,269 -4,529 0.20% 8,297,110
2015-06-10 2015-06-08 54.047 181,798 -5 0.21% 9,825,592
2015-06-09 2015-06-05 54.753 181,803 -2,264 0.21% 9,954,305
2015-06-08 2015-06-04 55.106 184,067 -1,812 0.21% 10,143,287
2015-06-05 2015-06-03 56.873 185,879 +1,812 0.21% 10,571,446
2015-06-04 2015-06-02 61.818 184,067 -1,483 0.21% 11,378,687
2015-06-03 2015-06-01 68.000 185,550 +51,853 0.21% 12,617,400
2015-06-02 2015-05-29 57.756 133,697 +54,353 0.15% 7,721,783
2015-06-01 2015-05-28 40.623 79,344 -6,115 0.09% 3,223,221
2015-05-29 2015-05-27 35.590 85,459 -4,529 0.10% 3,041,453
2015-05-28 2015-05-26 35.148 89,988 -35,330 0.10% 3,162,903
2015-05-27 2015-05-22 36.914 125,318 +3,542 0.14% 4,626,024
2015-05-26 2015-05-21 34.971 121,776 -5,888 0.14% 4,258,681
2015-05-20 2015-05-18 28.171 127,664 -394 0.14% 3,596,477
2015-05-18 2015-05-14 25.964 128,058 +10,870 0.15% 3,324,851
2015-05-15 2015-05-13 24.816 117,188 -4,529 0.13% 2,908,089
2015-05-14 2015-05-12 22.343 121,717 +4,529 0.14% 2,719,506
2015-05-13 2015-05-11 22.431 117,188 -1,358 0.13% 2,628,664
2015-05-08 2015-05-06 19.075 118,546 -725 0.13% 2,261,303
2015-05-06 2015-05-04 18.987 119,271 -3,624 0.14% 2,264,600
2015-05-04 2015-04-29 16.603 122,895 -4,529 0.14% 2,040,376
2015-04-30 2015-04-28 15.808 127,424 -4,141 0.14% 2,014,292
2015-04-29 2015-04-27 16.161 131,565 +373 0.15% 2,126,227
2015-04-28 2015-04-24 17.044 131,192 -18,117 0.15% 2,236,057
2015-04-27 2015-04-23 16.691 149,309 +7,700 0.17% 2,492,103
2015-04-24 2015-04-22 18.545 141,609 +4,852 0.16% 2,626,203
2015-04-23 2015-04-21 17.044 136,757 +3,624 0.16% 2,330,908
2015-04-22 2015-04-20 14.836 133,133 -44,842 0.15% 1,975,210
2015-04-21 2015-04-17 12.275 177,975 -14,041 0.20% 2,184,701
2015-04-20 2015-04-16 12.275 192,016 -4,072 0.22% 2,357,059
2015-04-17 2015-04-15 12.629 196,088 +55,489 0.22% 2,476,311
2015-04-15 2015-04-13 10.244 140,599 -85 0.16% 1,440,318
2015-04-14 2015-04-10 9.096 140,684 +906 0.16% 1,279,676
2015-04-13 2015-04-09 9.008 139,778 +5,870 0.16% 1,259,091
2015-04-09 2015-04-02 6.270 133,908 -42,653 0.15% 839,621
2015-04-08 2015-04-01 6.005 176,561 -22,647 0.20% 1,060,283
2015-04-01 2015-03-30 5.917 199,208 +28,988 0.23% 1,178,690
2015-03-30 2015-03-26 6.358 170,220 -70,206 0.19% 1,082,334
2015-03-27 2015-03-25 6.358 240,426 -31,706 0.27% 1,528,735
2015-03-25 2015-03-23 6.358 272,132 -7,700 0.31% 1,730,335
2015-03-24 2015-03-20 5.740 279,832 +10,871 0.32% 1,606,308
2015-03-20 2015-03-18 5.740 268,961 -64,318 0.30% 1,543,906
2015-03-19 2015-03-17 5.829 333,279 +27,176 0.38% 1,942,540
2015-03-17 2015-03-13 6.712 306,103 +170,979 0.35% 2,054,468
2015-03-12 2015-03-10 6.535 135,124 +45,294 1.53% 883,044
2015-03-09 2015-03-05 6.182 89,830 +453 1.02% 555,313
2015-03-06 2015-03-04 6.535 89,377 -232 1.01% 584,084
2015-03-05 2015-03-03 6.270 89,609 -327 1.02% 561,860
2015-03-04 2015-03-02 6.447 89,936 -127 1.02% 579,795
2015-03-03 2015-02-27 6.623 90,063 -40 1.02% 596,521
2015-02-24 2015-02-18 6.447 90,103 -1,450 1.02% 580,872
2015-02-11 2015-02-09 5.725 91,553 -53,905 1.04% 524,159
2015-01-19 2015-01-15 6.392 145,458 +432 1.04% 929,798
2015-01-09 2015-01-07 6.892 145,026 -144 1.04% 999,587
2014-12-15 2014-12-11 7.226 145,170 -281 1.04% 1,048,995
2014-11-27 2014-11-25 7.782 145,451 +432 1.04% 1,131,873
2014-11-25 2014-11-21 8.338 145,019 +2,303 1.03% 1,209,119
2014-11-12 2014-11-10 7.782 142,716 -432 1.02% 1,110,590
2014-10-29 2014-10-27 7.782 143,148 +720 1.02% 1,113,952
2014-10-15 2014-10-13 8.477 142,428 -137 1.02% 1,207,309
2014-10-14 2014-10-10 8.755 142,565 -3,742 1.02% 1,248,092
2014-10-08 2014-10-06 8.894 146,307 -130 1.04% 1,301,182
2014-10-06 2014-09-30 8.616 146,437 -1,871 1.05% 1,261,640
2014-09-26 2014-09-24 10.005 148,308 -2,158 1.06% 1,483,850
2014-09-25 2014-09-23 9.727 150,466 -720 1.07% 1,463,624
2014-09-23 2014-09-19 10.005 151,186 +1,439 1.08% 1,512,645
2014-09-22 2014-09-18 8.060 149,747 +1,152 1.07% 1,206,922
2014-09-19 2014-09-17 8.894 148,595 +2,410 1.06% 1,321,531
2014-09-17 2014-09-15 10.700 146,185 -3,166 1.04% 1,564,179
2014-09-16 2014-09-12 10.422 149,351 +1,727 1.07% 1,556,548
2014-09-15 2014-09-11 6.114 147,624 -3,598 1.05% 902,615
2014-09-08 2014-09-04 6.531 151,222 -864 1.08% 987,656
2014-09-01 2014-08-28 6.837 152,086 +576 1.09% 1,039,794
2014-08-21 2014-08-19 7.087 151,510 -76,194 1.08% 1,073,753
2014-06-25 2014-06-23 9.310 227,704 +864 1.63% 2,120,013
2014-06-23 2014-06-19 10.005 226,840 -1,008 1.62% 2,269,578
2014-06-12 2014-06-10 9.588 227,848 +1,008 1.63% 2,184,678
2014-06-11 2014-06-09 9.727 226,840 -1,008 1.62% 2,206,535
2014-05-09 2014-05-07 9.171 227,848 -1,493 1.63% 2,089,692
2014-03-26 2014-03-24 10.005 229,341 -6,477 1.64% 2,294,601
2014-03-04 2014-02-28 10.005 235,818 -611 1.68% 2,359,405
2014-02-27 2014-02-25 8.894 236,429 -576 1.69% 2,102,683
2014-02-26 2014-02-24 9.449 237,005 -36 1.69% 2,239,543
2014-02-24 2014-02-20 9.727 237,041 -432 1.69% 2,305,762
2014-02-21 2014-02-19 10.144 237,473 +144 1.69% 2,408,963
2014-02-20 2014-02-18 10.005 237,329 +288 1.69% 2,374,523
2014-02-19 2014-02-17 10.005 237,041 -144 1.69% 2,371,641
2014-02-10 2014-02-06 7.782 237,185 -144 1.69% 1,845,731
2014-02-07 2014-02-05 7.782 237,329 -1,295 1.69% 1,846,851
2014-01-29 2014-01-27 8.199 238,624 -144 1.70% 1,956,407
2014-01-22 2014-01-20 8.199 238,768 -117 1.70% 1,957,588
2014-01-21 2014-01-17 8.616 238,885 -2,734 1.70% 2,058,134
2014-01-17 2014-01-15 8.477 241,619 -317 1.72% 2,048,113
2014-01-10 2014-01-08 7.782 241,936 -122 1.73% 1,882,702
2013-12-30 2013-12-24 7.921 242,058 -432 1.73% 1,917,288
2013-12-27 2013-12-20 8.338 242,490 -7,196 1.73% 2,021,800
2013-12-20 2013-12-18 8.894 249,686 -288 1.78% 2,220,584
2013-12-17 2013-12-13 9.866 249,974 -17,653 1.78% 2,466,302
2013-02-14 2013-02-07 8.616 267,627 +1,727 1.91% 2,305,763
2013-02-06 2013-02-04 8.338 265,900 -498 1.90% 2,216,984
2013-02-01 2013-01-30 9.032 266,398 +2,878 1.90% 2,406,231
2013-01-25 2013-01-23 9.449 263,520 +1,583 1.88% 2,490,093
2013-01-24 2013-01-22 9.032 261,937 -35,981 1.87% 2,365,937
2013-01-23 2013-01-21 9.310 297,918 -46,200 2.13% 2,773,733
2013-01-17 2013-01-15 10.561 344,118 +2,483 2.46% 3,634,244
2013-01-16 2013-01-14 10.839 341,635 +4,030 2.44% 3,702,968
2013-01-15 2013-01-11 9.727 337,605 +1,727 2.41% 3,283,976
2013-01-11 2013-01-09 10.005 335,878 +1,583 2.40% 3,360,525
2013-01-10 2013-01-08 10.283 334,295 -1,295 2.39% 3,437,595
2013-01-09 2013-01-07 9.449 335,590 +31,807 2.40% 3,171,108
2013-01-08 2013-01-04 8.338 303,783 +48,647 2.17% 2,532,840
2013-01-07 2013-01-03 7.365 255,136 +2,447 1.82% 1,879,060
2012-10-24 2012-10-19 6.948 252,689 -1,253 1.80% 1,755,696
2012-10-15 2012-10-11 6.670 253,942 -1,439 1.81% 1,693,826
2012-09-20 2012-09-18 6.948 255,381 -1,583 1.82% 1,774,400
2012-07-27 2012-07-25 8.199 256,964 +6,189 1.83% 2,106,771
2012-07-25 2012-07-23 8.477 250,775 -1,152 1.79% 2,125,725
2012-07-11 2012-07-09 6.809 251,927 +1,440 1.80% 1,715,394
2012-07-09 2012-07-05 6.892 250,487 -36 1.79% 1,726,474
2012-06-25 2012-06-21 5.642 250,523 -90 1.79% 1,413,405
2012-06-20 2012-06-18 5.836 250,613 +1,008 1.79% 1,462,669
2012-05-24 2012-05-22 5.725 249,605 +2,159 1.78% 1,429,037
2012-05-23 2012-05-21 5.725 247,446 -864 1.77% 1,416,677
2012-04-12 2012-04-10 8.755 248,310 -144 1.77% 2,173,841
2012-03-27 2012-03-23 10.700 248,454 -144 1.77% 2,658,458
2012-03-26 2012-03-22 10.561 248,598 -1,439 1.77% 2,625,453
2012-03-22 2012-03-20 10.839 250,037 +10,507 1.78% 2,710,141
2012-03-21 2012-03-19 10.978 239,530 +575 1.71% 2,629,542
2012-03-08 2012-03-06 11.117 238,955 +864 1.71% 2,656,435
2012-03-01 2012-02-28 12.506 238,091 -1,727 1.70% 2,977,684
2012-02-29 2012-02-27 12.645 239,818 +230 1.71% 3,032,608
2012-02-21 2012-02-17 12.506 239,588 -288 1.71% 2,996,406
2012-02-15 2012-02-13 13.340 239,876 -863 2.05% 3,200,008
2012-02-14 2012-02-10 12.229 240,739 -4,358 2.06% 2,943,894
2012-02-13 2012-02-09 12.229 245,097 -1,152 2.10% 2,997,186
2012-02-10 2012-02-08 12.506 246,249 +1,008 2.11% 3,079,712
2012-02-08 2012-02-06 12.090 245,241 -4,072,657 2.10% 2,964,868
2012-01-20 2012-01-18 10.005 4,317,898 +4,102,003 36.98% 43,201,411
2012-01-16 2012-01-12 12.229 215,895 -93 1.85% 2,640,087
2012-01-13 2012-01-11 12.229 215,988 -101 1.85% 2,641,225
2012-01-12 2012-01-10 11.673 216,089 -468 1.85% 2,522,348
2012-01-11 2012-01-09 12.229 216,557 +291 1.85% 2,648,183
2012-01-05 2012-01-03 15.008 216,266 -1,619 1.85% 3,245,675
2011-12-30 2011-12-28 15.008 217,885 +7,023 1.87% 3,269,973
2011-12-22 2011-12-20 13.896 210,862 +8,995 1.81% 2,930,160
2011-12-16 2011-12-14 14.452 201,867 -582 1.73% 2,917,371
2011-12-05 2011-12-01 13.896 202,449 -58 1.73% 2,813,252
2011-12-02 2011-11-30 13.340 202,507 -13,291 1.73% 2,701,496
2011-11-29 2011-11-25 12.784 215,798 +6,131 1.85% 2,758,851
2011-11-28 2011-11-24 13.340 209,667 +2,698 1.80% 2,797,012
2011-11-25 2011-11-23 13.896 206,969 +835 1.77% 2,876,063
2011-11-24 2011-11-22 15.008 206,134 +5,635 1.77% 3,093,616
2011-11-23 2011-11-21 18.899 200,499 +1,396 1.72% 3,789,171
2011-11-22 2011-11-18 21.122 199,103 -9,751 1.71% 4,205,469
2011-11-18 2011-11-16 22.790 208,854 -58 1.79% 4,759,701
2011-11-16 2011-11-14 23.345 208,912 +2,605 1.79% 4,877,146
2011-11-14 2011-11-10 21.678 206,307 +72 1.77% 4,472,307
2011-11-10 2011-11-08 23.345 206,235 +1,476 1.77% 4,814,650
2011-11-08 2011-11-04 23.901 204,759 +287 1.75% 4,894,006
2011-11-07 2011-11-03 23.345 204,472 +994 1.75% 4,773,492
2011-11-04 2011-11-02 23.345 203,478 -3,894 1.74% 4,750,286
2011-11-03 2011-11-01 24.457 207,372 -7,038 1.78% 5,071,727
2011-11-02 2011-10-31 25.569 214,410 +3,958 1.84% 5,482,213
2011-11-01 2011-10-28 23.901 210,452 +11,594 1.80% 5,030,076
2011-10-31 2011-10-27 24.457 198,858 -943 1.70% 4,863,499
2011-10-28 2011-10-26 23.345 199,801 -5,664 1.71% 4,664,445
2011-10-27 2011-10-25 25.013 205,465 +15,292 1.76% 5,139,293
2011-10-26 2011-10-24 20.566 190,173 +2,382 1.63% 3,911,142
2011-10-21 2011-10-19 21.122 187,791 +87 1.61% 3,966,536
2011-10-19 2011-10-17 21.678 187,704 +799 1.61% 4,069,033
2011-10-18 2011-10-14 21.122 186,905 -166 1.60% 3,947,822
2011-10-17 2011-10-13 20.566 187,071 +4,462 1.60% 3,847,346
2011-10-13 2011-10-11 18.899 182,609 +122 1.56% 3,451,073
2011-10-11 2011-10-07 19.455 182,487 -2,843 1.56% 3,550,202
2011-10-04 2011-09-30 18.343 185,330 +612 1.59% 3,399,482
2011-10-03 2011-09-28 18.899 184,718 -3,015 1.58% 3,490,930
2011-09-30 2011-09-27 18.343 187,733 -1,634 1.61% 3,443,560
2011-09-28 2011-09-26 16.675 189,367 -3,130 1.62% 3,157,756
2011-09-27 2011-09-23 18.899 192,497 +720 1.65% 3,637,943
2011-09-22 2011-09-20 20.010 191,777 -8 1.64% 3,837,532
2011-09-20 2011-09-16 21.678 191,785 +1,800 1.64% 4,157,500
2011-09-08 2011-09-06 23.345 189,985 -353 1.63% 4,435,286
2011-09-07 2011-09-05 23.901 190,338 -2,692 1.63% 4,549,325
2011-09-06 2011-09-02 24.457 193,030 -302 1.65% 4,720,962
2011-09-05 2011-09-01 23.901 193,332 +302 1.66% 4,620,886
2011-09-01 2011-08-30 24.457 193,030 -618 1.65% 4,720,962
2011-08-31 2011-08-29 22.234 193,648 +618 1.66% 4,305,524
2011-08-30 2011-08-26 23.345 193,030 -110 1.65% 4,506,373
2011-08-26 2011-08-24 23.901 193,140 +914 1.65% 4,616,297
2011-08-25 2011-08-23 23.901 192,226 -2,619 1.65% 4,594,451
2011-08-24 2011-08-22 23.901 194,845 -4,670 1.67% 4,657,049
2011-08-22 2011-08-18 27.236 199,515 -5,218 1.71% 5,434,063
2011-08-19 2011-08-17 26.681 204,733 -6,347 1.75% 5,462,383
2011-08-15 2011-08-11 26.681 211,080 -360 1.81% 5,631,724
2011-08-12 2011-08-10 26.125 211,440 +1,612 1.81% 5,523,801
2011-08-11 2011-08-09 25.013 209,828 +267 1.80% 5,248,425
2011-08-10 2011-08-08 27.236 209,561 -11,241 1.79% 5,707,680
2011-08-09 2011-08-05 31.683 220,802 +180 1.89% 6,995,696
2011-08-08 2011-08-04 33.351 220,622 +8,772 1.89% 7,357,887
2011-08-03 2011-08-01 35.018 211,850 -1,202 1.81% 7,418,602
2011-08-01 2011-07-28 34.462 213,052 +7,261 1.82% 7,342,270
2011-07-29 2011-07-27 34.462 205,791 -4,785 1.76% 7,092,039
2011-07-28 2011-07-26 30.571 210,576 +11,917 1.80% 6,437,609
2011-07-27 2011-07-25 29.460 198,659 +9,355 1.70% 5,852,443
2011-07-26 2011-07-22 32.239 189,304 -8,117 1.62% 6,102,964
2011-07-25 2011-07-21 28.904 197,421 -187 1.69% 5,706,236
2011-07-22 2011-07-20 28.904 197,608 -24,396 1.69% 5,711,641
2011-07-21 2011-07-19 24.457 222,004 -9,643 1.90% 5,429,584
2011-07-20 2011-07-18 25.569 231,647 -1,799 1.98% 5,922,943
2011-07-19 2011-07-15 26.125 233,446 -15,896 2.00% 6,098,701
2011-07-18 2011-07-14 27.236 249,342 -5,398 2.14% 6,791,169
2011-07-15 2011-07-13 26.125 254,740 -8,995 2.18% 6,655,000
2011-07-14 2011-07-12 25.569 263,735 -1,439 2.26% 6,743,396
2011-07-13 2011-07-11 26.681 265,174 -18,387 2.27% 7,074,980
2011-07-12 2011-07-08 25.569 283,561 -7,606 2.43% 7,250,323
2011-07-11 2011-07-07 26.125 291,167 +360 2.49% 7,606,643
2011-07-08 2011-07-06 26.681 290,807 -39,450 2.49% 7,758,882
2011-07-07 2011-07-05 26.681 330,257 -5,462 2.83% 8,811,428
2011-07-06 2011-07-04 27.236 335,719 -18,797 2.88% 9,143,765
2011-07-05 2011-06-30 27.236 354,516 +900 3.04% 9,655,727
2011-07-04 2011-06-29 27.792 353,616 -1,475 3.03% 9,827,769
2011-06-30 2011-06-28 27.792 355,091 -4,397 3.04% 9,868,763
2011-06-29 2011-06-27 29.460 359,488 -3,915 3.08% 10,590,423
2011-06-28 2011-06-24 30.016 363,403 -16,221 3.11% 10,907,753
2011-06-27 2011-06-23 28.904 379,624 -15,889 3.25% 10,972,613
2011-06-24 2011-06-22 29.460 395,513 -15,839 3.39% 11,651,710
2011-06-23 2011-06-21 28.904 411,352 -12,032 3.52% 11,889,675
2011-06-22 2011-06-20 28.904 423,384 -21,618 3.63% 12,237,447
2011-06-21 2011-06-17 31.127 445,002 -17,112 3.81% 13,851,699
2011-06-20 2011-06-16 32.795 462,114 -3,886 3.96% 15,154,939
2011-06-17 2011-06-15 33.906 466,000 -9,780 4.79% 15,800,426
2011-06-16 2011-06-14 33.351 475,780 -17,422 4.89% 15,867,572
2011-06-15 2011-06-13 33.906 493,202 -14,220 5.07% 16,722,750
2011-06-14 2011-06-10 35.018 507,422 -7,578 5.21% 17,768,996
2011-06-13 2011-06-09 35.018 515,000 +5,131 5.29% 18,034,364
2011-06-10 2011-06-08 36.686 509,869 -7,772 5.24% 18,704,908
2011-06-09 2011-06-07 37.797 517,641 -14,558 5.32% 19,565,485
2011-06-08 2011-06-03 37.797 532,199 -17,429 5.47% 20,115,740
2011-06-07 2011-06-02 37.242 549,628 -63,234 5.65% 20,469,003
2011-06-03 2011-06-01 40.021 612,862 -55,418 6.30% 24,527,215
2011-06-02 2011-05-31 41.132 668,280 +561 6.87% 27,488,005
2011-06-01 2011-05-30 42.800 667,719 -2,540 6.86% 28,578,373
2011-05-31 2011-05-27 40.577 670,259 +5,836 6.89% 27,196,847
2011-05-30 2011-05-26 41.132 664,423 +8,952 6.83% 27,329,357
2011-05-27 2011-05-25 39.465 655,471 +18,775 6.74% 25,868,120
2011-05-26 2011-05-24 39.465 636,696 +16,804 6.54% 25,127,166
2011-05-25 2011-05-23 41.688 619,892 +15,141 6.37% 25,842,251
2011-05-24 2011-05-20 41.688 604,751 +14,810 6.21% 25,211,048
2011-05-23 2011-05-19 39.465 589,941 +11,902 6.06% 23,281,983
2011-05-20 2011-05-18 39.465 578,039 +14,040 5.94% 22,812,272
2011-05-19 2011-05-17 38.909 563,999 +8,074 5.80% 21,944,688
2011-05-18 2011-05-16 42.800 555,925 +21,222 5.71% 23,793,590
2011-05-17 2011-05-13 47.803 534,703 -3,584 5.50% 25,560,192
2011-05-16 2011-05-12 46.691 538,287 +3,181 5.53% 25,133,109
2011-05-13 2011-05-11 50.582 535,106 +1,339 5.50% 27,066,634
2011-05-11 2011-05-06 47.803 533,767 +2,813 5.49% 25,515,449
2011-05-09 2011-05-05 47.803 530,954 +1,713 5.46% 25,380,980
2011-05-06 2011-05-04 49.470 529,241 +3,469 5.44% 26,181,621
2011-05-05 2011-05-03 50.026 525,772 +4,994 5.40% 26,302,256
2011-05-04 2011-04-29 52.805 520,778 +324 5.35% 27,499,784
2011-05-03 2011-04-28 54.473 520,454 +223 5.35% 28,350,549
2011-04-29 2011-04-27 58.364 520,231 -1,144 5.35% 30,362,573
2011-04-28 2011-04-26 59.475 521,375 -1,346 5.36% 31,008,947
2011-04-27 2011-04-21 60.587 522,721 -12,579 5.37% 31,670,104
2011-04-26 2011-04-20 58.919 535,300 -3,325 5.50% 31,539,598
2011-04-21 2011-04-19 59.475 538,625 -6,282 5.54% 32,034,897
2011-04-20 2011-04-18 61.143 544,907 -10,212 5.60% 33,317,171
2011-04-19 2011-04-15 62.255 555,119 -302 5.70% 34,558,681
2011-04-18 2011-04-14 63.366 555,421 +1,583 5.71% 35,194,937
2011-04-15 2011-04-13 64.478 553,838 -15,911 5.69% 35,710,323
2011-04-14 2011-04-12 63.366 569,749 -5,145 5.86% 36,102,848
2011-04-13 2011-04-11 62.810 574,894 -4,505 5.91% 36,109,316
2011-04-12 2011-04-08 61.699 579,399 -4,771 5.95% 35,748,166
2011-04-11 2011-04-07 61.699 584,170 -9,557 6.00% 36,042,530
2011-04-08 2011-04-06 57.252 593,727 +4,642 6.10% 33,992,027
2011-04-07 2011-04-04 58.364 589,085 +8,312 6.05% 34,381,143
2011-04-06 2011-04-01 61.143 580,773 -1,591 5.97% 35,510,121
2011-04-04 2011-03-31 61.143 582,364 +15,731 5.98% 35,607,399
2011-04-01 2011-03-30 63.366 566,633 +7,456 5.82% 35,905,399
2011-03-31 2011-03-29 63.366 559,177 -8,341 5.75% 35,432,940
2011-03-30 2011-03-28 65.590 567,518 -6,275 5.83% 37,223,285
2011-03-29 2011-03-25 65.034 573,793 +1,058 5.90% 37,315,920
2011-03-28 2011-03-24 63.366 572,735 +14,428 5.89% 36,292,060
2011-03-25 2011-03-23 65.590 558,307 +3,634 5.74% 36,619,139
2011-03-24 2011-03-22 66.145 554,673 -17,407 5.70% 36,689,098
2011-03-23 2011-03-21 61.143 572,080 -4,153 5.88% 34,978,606
2011-03-22 2011-03-18 57.808 576,233 +11,529 5.92% 33,310,758
2011-03-21 2011-03-17 59.475 564,704 +3,065 5.80% 33,585,954
2011-03-18 2011-03-16 50.026 561,639 -14,342 5.77% 28,096,538
2011-03-17 2011-03-15 50.582 575,981 +4,714 5.92% 29,134,166
2011-03-16 2011-03-14 52.805 571,267 +5,390 5.87% 30,165,865
2011-03-15 2011-03-11 53.917 565,877 +360 5.82% 30,510,324
2011-03-14 2011-03-10 55.029 565,517 +29,533 5.81% 31,119,593
2011-03-11 2011-03-09 57.252 535,984 -295 5.51% 30,686,128
2011-03-10 2011-03-08 56.140 536,279 -2,591 5.51% 30,106,842
2011-03-09 2011-03-07 51.138 538,870 -38,384 5.54% 27,556,552
2011-03-08 2011-03-04 42.244 577,254 +2,950 5.93% 24,385,608
2011-03-07 2011-03-03 42.244 574,304 -4,929 5.90% 24,260,988
2011-03-04 2011-03-02 40.577 579,233 +7,455 5.95% 23,503,319
2011-03-03 2011-03-01 40.577 571,778 -173 5.88% 23,200,821
2011-03-02 2011-02-28 40.577 571,951 +7,297 5.88% 23,207,840
2011-03-01 2011-02-25 40.577 564,654 -9,456 5.80% 22,911,753
2011-02-28 2011-02-24 39.465 574,110 +17,840 5.90% 22,657,214
2011-02-25 2011-02-23 38.909 556,270 +10,067 5.72% 21,643,960
2011-02-24 2011-02-22 41.688 546,203 +8,514 5.61% 22,770,281
2011-02-23 2011-02-21 38.909 537,689 +18,127 5.53% 20,920,990
2011-02-22 2011-02-18 39.465 519,562 +26,223 5.34% 20,504,481
2011-02-21 2011-02-17 40.021 493,339 +43,199 5.07% 19,743,811
2011-02-18 2011-02-16 42.244 450,140 +25,015 4.63% 19,015,784
2011-02-17 2011-02-15 42.800 425,125 +32,951 4.37% 18,195,350
2011-02-16 2011-02-14 41.688 392,174 +44,639 4.03% 16,349,072
2011-02-15 2011-02-11 39.465 347,535 +20,135 3.57% 13,715,446
2011-02-14 2011-02-10 40.021 327,400 +30,411 3.36% 13,102,803
2011-02-11 2011-02-09 40.021 296,989 +67,444 3.05% 11,885,731
2011-02-10 2011-02-08 42.800 229,545 +20,466 2.36% 9,824,526
2011-02-09 2011-02-07 45.023 209,079 +48,941 2.15% 9,413,443
2011-02-08 2011-02-02 53.917 160,138 +24,993 1.65% 8,634,142
2011-02-07 2011-01-31 58.919 135,145 +9,362 1.39% 7,962,673
2011-02-01 2011-01-28 66.145 125,783 +117,289 1.29% 8,319,974
2011-01-31 2011-01-27 74.483 8,494 +2,526 0.79% 632,660
2011-01-28 2011-01-26 78.930 5,968 +986 0.55% 471,053
2011-01-27 2011-01-25 88.935 4,982 -101 0.46% 443,074
2011-01-26 2011-01-24 97.829 5,083 -2,166 0.47% 497,263
2011-01-25 2011-01-21 97.829 7,249 +281 0.67% 709,159
2011-01-24 2011-01-20 96.717 6,968 -929 0.64% 673,923
2011-01-21 2011-01-19 107.278 7,897 -2,626 0.73% 847,174
2011-01-20 2011-01-18 102.831 10,523 -1,540 0.97% 1,082,092
2011-01-19 2011-01-17 88.935 12,063 -3,321 1.12% 1,072,824
2011-01-18 2011-01-14 91.158 15,384 -1,771 1.42% 1,402,381
2011-01-17 2011-01-13 95.605 17,155 -1,417 1.59% 1,640,107
2011-01-14 2011-01-12 95.605 18,572 -472 1.72% 1,775,580
2011-01-13 2011-01-11 111.169 19,044 -1,425 1.76% 2,117,099
2011-01-12 2011-01-10 103.943 20,469 +1,281 1.89% 2,127,606
2011-01-10 2011-01-06 96.717 19,188 -396 1.77% 1,855,804
2011-01-07 2011-01-05 93.382 19,584 -72 1.81% 1,828,790
2011-01-06 2011-01-04 90.047 19,656 -410 1.82% 1,769,959
2011-01-05 2011-01-03 87.823 20,066 -799 1.86% 1,762,264
2011-01-04 2010-12-31 82.821 20,865 -1,698 1.93% 1,728,056
2011-01-03 2010-12-29 89.491 22,563 +2,072 2.09% 2,019,183
2010-12-30 2010-12-28 68.554 20,491 +986 1.90% 1,404,742
2010-12-29 2010-12-24 72.977 19,505 -29,693 1.80% 1,423,416
2010-12-23 2010-12-21 72.977 49,198 +375 1.81% 3,590,320
2010-12-21 2010-12-17 79.611 48,823 -272 1.80% 3,886,859
2010-12-20 2010-12-16 88.457 49,095 -1,573 1.81% 4,342,792
2010-12-17 2010-12-15 75.188 50,668 -525 1.86% 3,809,645
2010-12-16 2010-12-14 75.188 51,193 -1,013 1.88% 3,849,119
2010-12-15 2010-12-13 84.034 52,206 +109 1.92% 4,387,083
2010-12-13 2010-12-09 88.457 52,097 -440,748 1.92% 4,608,340
2010-11-29 2010-11-25 199.028 492,845 +443,561 18.14% 98,089,989
2010-11-25 2010-11-23 196.817 49,284 -227 1.81% 9,699,912
2010-11-24 2010-11-22 205.662 49,511 -904 1.82% 10,182,548
2010-11-23 2010-11-19 199.028 50,415 -217 1.86% 10,034,000
2010-11-22 2010-11-18 205.662 50,632 +1,711 1.86% 10,413,095
2010-11-19 2010-11-17 201.239 48,921 +1,127 1.80% 9,844,837
2010-11-18 2010-11-16 207.874 47,794 +380 1.76% 9,935,119
2010-11-17 2010-11-15 214.508 47,414 +859 1.74% 10,170,684
2010-11-16 2010-11-12 225.565 46,555 +458 1.71% 10,501,185
2010-11-15 2010-11-11 232.199 46,097 -1,073 1.70% 10,703,696
2010-11-11 2010-11-09 227.777 47,170 -181 1.74% 10,744,221
2010-11-10 2010-11-08 225.565 47,351 +2,420 1.74% 10,680,735
2010-11-09 2010-11-05 225.565 44,931 +18 1.65% 10,134,868
2010-11-08 2010-11-04 223.354 44,913 +1,621 1.65% 10,031,486
2010-11-05 2010-11-03 223.354 43,292 -2,896 1.59% 9,669,429
2010-11-04 2010-11-02 234.411 46,188 -2,623 1.70% 10,826,968
2010-11-03 2010-11-01 214.508 48,811 -18 1.80% 10,470,351
2010-11-02 2010-10-29 203.451 48,829 +1,279 1.80% 9,934,305
2010-11-01 2010-10-28 207.874 47,550 -839 1.75% 9,884,397
2010-10-29 2010-10-27 207.874 48,389 -1,704 1.78% 10,058,803
2010-10-28 2010-10-26 207.874 50,093 +452 1.84% 10,413,020
2010-10-27 2010-10-25 218.931 49,641 -1,293 1.83% 10,867,948
2010-10-26 2010-10-22 207.874 50,934 +304 1.87% 10,587,842
2010-10-25 2010-10-21 212.297 50,630 +1,156 1.86% 10,748,577
2010-10-22 2010-10-20 212.297 49,474 +2,016 1.82% 10,503,162
2010-10-21 2010-10-19 210.085 47,458 +510 1.75% 9,970,223
2010-10-20 2010-10-18 207.874 46,948 +1,438 1.85% 9,759,257
2010-10-19 2010-10-15 214.508 45,510 -2,507 1.79% 9,762,260
2010-10-18 2010-10-14 238.834 48,017 +3,481 1.89% 11,468,077
2010-10-15 2010-10-13 203.451 44,536 -436 1.76% 9,060,890
2010-10-14 2010-10-12 194.605 44,972 -2,185 1.77% 8,751,786
2010-10-13 2010-10-11 192.394 47,157 +866 1.86% 9,072,714
2010-10-12 2010-10-08 199.028 46,291 -5,528 1.82% 9,213,208
2010-10-11 2010-10-07 183.548 51,819 +1,314 2.04% 9,511,279
2010-10-08 2010-10-06 185.760 50,505 +3,684 1.99% 9,381,785
2010-10-07 2010-10-05 187.971 46,821 +1,339 1.85% 8,800,988
2010-10-06 2010-10-04 185.760 45,482 -255 1.79% 8,448,715
2010-10-05 2010-09-30 181.337 45,737 +846 1.80% 8,293,796
2010-10-04 2010-09-29 183.548 44,891 +1,483 1.77% 8,239,658
2010-09-30 2010-09-28 187.971 43,408 +3,927 1.71% 8,159,443
2010-09-29 2010-09-27 194.605 39,481 -456 1.56% 7,683,209
2010-09-28 2010-09-24 221.142 39,937 +1,254 1.57% 8,831,760
2010-09-27 2010-09-22 210.085 38,683 -304 1.52% 8,126,725
2010-09-24 2010-09-21 207.874 38,987 -821 1.54% 8,104,374
2010-09-22 2010-09-20 214.508 39,808 +87 1.57% 8,539,136
2010-09-21 2010-09-17 227.777 39,721 +508 1.57% 9,047,513
2010-09-20 2010-09-16 223.354 39,213 +1,139 1.55% 8,758,369
2010-09-17 2010-09-15 229.988 38,074 +131 1.50% 8,756,563
2010-09-16 2010-09-14 218.931 37,943 -8,163 1.50% 8,306,894
2010-09-13 2010-09-09 176.914 46,106 +70 1.82% 8,156,789
2010-09-10 2010-09-08 172.491 46,036 +6 1.81% 7,940,795
2010-09-09 2010-09-07 174.702 46,030 -955 1.81% 8,041,552
2010-09-08 2010-09-06 176.914 46,985 -227 1.85% 8,312,297
2010-09-07 2010-09-03 172.491 47,212 -421 1.86% 8,143,645
2010-09-06 2010-09-02 179.125 47,633 +226 1.88% 8,532,274
2010-09-02 2010-08-31 168.068 47,407 -389 1.87% 7,967,607
2010-09-01 2010-08-30 174.702 47,796 -468 1.88% 8,350,077
2010-08-31 2010-08-27 163.645 48,264 +1,543 1.90% 7,898,177
2010-08-30 2010-08-26 163.645 46,721 +792 1.84% 7,645,672
2010-08-26 2010-08-24 168.068 45,929 -1,510 1.81% 7,719,202
2010-08-24 2010-08-20 174.702 47,439 +142 1.87% 8,287,708
2010-08-23 2010-08-19 165.857 47,297 +2,817 1.86% 7,844,525
2010-08-20 2010-08-18 194.605 44,480 +928 1.75% 8,656,040
2010-08-19 2010-08-17 194.605 43,552 -297 1.72% 8,475,447
2010-08-18 2010-08-16 196.817 43,849 -156 1.73% 8,630,213
2010-08-17 2010-08-13 192.394 44,005 +234 1.73% 8,466,289
2010-08-16 2010-08-12 196.817 43,771 +1,432 1.73% 8,614,861
2010-08-13 2010-08-11 196.817 42,339 +968 1.67% 8,333,020
2010-08-12 2010-08-10 196.817 41,371 +7,476 1.63% 8,142,501
2010-08-11 2010-08-09 247.679 33,895 -386 1.50% 8,395,092
2010-08-10 2010-08-06 260.948 34,281 +369 1.51% 8,945,555
2010-08-09 2010-08-05 221.142 33,912 -1,423 1.50% 7,499,378
2010-08-05 2010-08-03 223.354 35,335 +43 1.56% 7,892,204
2010-08-04 2010-08-02 218.931 35,292 +69 1.56% 7,726,508
2010-08-03 2010-07-30 221.142 35,223 -181 1.55% 7,789,295
2010-08-02 2010-07-29 225.565 35,404 +226 1.56% 7,985,908
2010-07-30 2010-07-28 221.142 35,178 -700 1.55% 7,779,344
2010-07-29 2010-07-27 223.354 35,878 -30 1.58% 8,013,485
2010-07-28 2010-07-26 229.988 35,908 +488 1.59% 8,258,409
2010-07-26 2010-07-22 229.988 35,420 +18 1.56% 8,146,175
2010-07-22 2010-07-20 234.411 35,402 -36 1.56% 8,298,612
2010-07-21 2010-07-19 225.565 35,438 +1,537 1.56% 7,993,578
2010-07-20 2010-07-16 232.199 33,901 -1,438 1.50% 7,871,792
2010-07-19 2010-07-15 227.777 35,339 -1,396 1.56% 8,049,396
2010-07-16 2010-07-14 238.834 36,735 +595 1.62% 8,773,555
2010-07-15 2010-07-13 214.508 36,140 -680 1.60% 7,752,320
2010-07-14 2010-07-12 232.199 36,820 +271 1.63% 8,549,582
2010-07-13 2010-07-09 252.102 36,549 +226 1.61% 9,214,084
2010-07-12 2010-07-08 265.371 36,323 +170 1.60% 9,639,062
2010-07-09 2010-07-07 289.696 36,153 +377 1.60% 10,473,394
2010-07-08 2010-07-06 314.022 35,776 +52 1.58% 11,234,453
2010-07-06 2010-07-02 307.388 35,724 -781 1.58% 10,981,122
2010-07-05 2010-06-30 318.445 36,505 -453 1.61% 11,624,831
2010-07-02 2010-06-29 305.176 36,958 +136 1.63% 11,278,708
2010-06-25 2010-06-23 336.136 36,822 +107 1.63% 12,377,211
2010-06-24 2010-06-22 353.828 36,715 -107 1.62% 12,990,783
2010-06-23 2010-06-21 358.251 36,822 -136 1.63% 13,191,501
2010-06-22 2010-06-18 349.405 36,958 +6 1.63% 12,913,304
2010-06-21 2010-06-17 349.405 36,952 +117 1.63% 12,911,207
2010-06-18 2010-06-15 333.925 36,835 -135 1.63% 12,300,123
2010-06-15 2010-06-11 309.599 36,970 +135 1.63% 11,445,883
2010-06-10 2010-06-08 298.542 36,835 +208 1.63% 10,996,798
2010-06-09 2010-06-07 298.542 36,627 -224 1.62% 10,934,702
2010-06-08 2010-06-04 305.176 36,851 +94 1.63% 11,246,054
2010-06-07 2010-06-03 314.022 36,757 +136 1.62% 11,542,509
2010-06-04 2010-06-02 320.656 36,621 +7 1.62% 11,742,756
2010-06-01 2010-05-28 331.713 36,614 -136 1.62% 12,145,356
2010-05-28 2010-05-26 298.542 36,750 -325 1.62% 10,971,422
2010-05-25 2010-05-20 309.599 37,075 -63 1.64% 11,478,391
2010-05-24 2010-05-19 344.982 37,138 -46 1.64% 12,811,941
2010-05-20 2010-05-18 356.039 37,184 -45 1.64% 13,238,958
2010-05-19 2010-05-17 347.193 37,229 -27 1.64% 12,925,663
2010-05-18 2010-05-14 360.462 37,256 +127 1.64% 13,429,370
2010-05-14 2010-05-12 373.730 37,129 -46 1.64% 13,876,239
2010-05-13 2010-05-11 395.845 37,175 +143 1.64% 14,715,527
2010-05-11 2010-05-07 395.845 37,032 -425 1.63% 14,658,921
2010-05-10 2010-05-06 389.210 37,457 -45 1.65% 14,578,656
2010-05-07 2010-05-05 402.479 37,502 +398 1.66% 15,093,767
2010-05-06 2010-05-04 420.170 37,104 -335 1.64% 15,590,001
2010-05-04 2010-04-30 429.016 37,439 +91 1.65% 16,061,932
2010-05-03 2010-04-29 424.593 37,348 -33 1.65% 15,857,707
2010-04-30 2010-04-28 433.439 37,381 -295 1.65% 16,202,380
2010-04-29 2010-04-27 431.227 37,676 +73 1.66% 16,246,927
2010-04-28 2010-04-26 437.862 37,603 -751 1.66% 16,464,915
2010-04-27 2010-04-23 444.496 38,354 +932 1.69% 17,048,200
2010-04-26 2010-04-22 435.650 37,422 +67 1.65% 16,302,907
2010-04-22 2010-04-20 433.439 37,355 +217 1.65% 16,191,110
2010-04-21 2010-04-19 429.016 37,138 -319 1.64% 15,932,798
2010-04-20 2010-04-16 437.862 37,457 +45 1.65% 16,400,988
2010-04-19 2010-04-15 444.496 37,412 +391 1.65% 16,629,485
2010-04-16 2010-04-14 444.496 37,021 +1,501 1.63% 16,455,687
2010-04-15 2010-04-13 448.919 35,520 +735 1.57% 15,945,598
2010-04-14 2010-04-12 451.130 34,785 +747 1.54% 15,692,567
2010-04-13 2010-04-09 462.187 34,038 -480 1.50% 15,731,935
2010-04-12 2010-04-08 457.765 34,518 -1,284 1.52% 15,801,117
2010-04-09 2010-04-07 446.707 35,802 -437 1.58% 15,993,020
2010-04-08 2010-04-01 426.805 36,239 -109 1.60% 15,466,973
2010-04-07 2010-03-31 426.805 36,348 -54 1.60% 15,513,495
2010-04-01 2010-03-30 420.170 36,402 -315 1.61% 15,295,042
2010-03-31 2010-03-29 433.439 36,717 +109 1.62% 15,914,576
2010-03-30 2010-03-26 448.919 36,608 +103 1.62% 16,434,022
2010-03-29 2010-03-25 448.919 36,505 +81 1.61% 16,387,783
2010-03-26 2010-03-24 457.765 36,424 -127 1.61% 16,673,616
2010-03-25 2010-03-23 455.553 36,551 +1,174 1.61% 16,650,923
2010-03-24 2010-03-22 455.553 35,377 +136 1.56% 16,116,103
2010-03-23 2010-03-19 455.553 35,241 +210 1.56% 16,054,148
2010-03-22 2010-03-18 448.919 35,031 +468 1.55% 15,726,077
2010-03-19 2010-03-17 459.976 34,563 +480 1.53% 15,898,150
2010-03-18 2010-03-16 446.707 34,083 +1,740 1.50% 15,225,130
2010-03-17 2010-03-15 459.976 32,343 +39 1.43% 14,877,003
2010-03-16 2010-03-12 473.245 32,304 -63 1.43% 15,287,691
2010-03-15 2010-03-11 466.610 32,367 -99 1.43% 15,102,774
2010-03-12 2010-03-10 464.399 32,466 +54 1.43% 15,077,172
2010-03-11 2010-03-09 471.033 32,412 -317 1.43% 15,267,125
2010-03-10 2010-03-08 506.416 32,729 +46 1.44% 16,574,485
2010-03-09 2010-03-05 508.627 32,683 -47 1.44% 16,623,466
2010-03-08 2010-03-04 506.416 32,730 -317 1.44% 16,574,991
2010-03-05 2010-03-03 513.050 33,047 -403 1.46% 16,954,768
2010-03-04 2010-03-02 499.782 33,450 +18 1.48% 16,717,694
2010-03-03 2010-03-01 499.782 33,432 -76 1.48% 16,708,698
2010-03-02 2010-02-26 501.993 33,508 +99 1.48% 16,820,782
2010-03-01 2010-02-25 499.782 33,409 +827 1.47% 16,697,203
2010-02-26 2010-02-24 455.553 32,582 -181 1.44% 14,842,832
2010-02-25 2010-02-23 431.227 32,763 -60 1.45% 14,128,306
2010-02-24 2010-02-22 424.593 32,823 +73 1.45% 13,936,423
2010-02-23 2010-02-19 415.748 32,750 +367 1.45% 13,615,731
2010-02-18 2010-02-12 409.113 32,383 -257 1.43% 13,248,314
2010-02-17 2010-02-11 417.959 32,640 +266 1.44% 13,642,180
2010-02-12 2010-02-10 420.170 32,374 -729 1.43% 13,602,595
2010-02-11 2010-02-09 380.365 33,103 +146 1.46% 12,591,214
2010-02-10 2010-02-08 395.845 32,957 +482 1.45% 13,045,854
2010-02-09 2010-02-05 466.610 32,475 +700 1.43% 15,153,168
2010-02-08 2010-02-04 479.879 31,775 +63 1.40% 15,248,148
2010-02-05 2010-02-03 486.513 31,712 -431 1.40% 15,428,302
2010-02-04 2010-02-02 479.879 32,143 +234 1.42% 15,424,744
2010-02-03 2010-02-01 471.033 31,909 +190 1.41% 15,030,195
2010-02-02 2010-01-29 486.513 31,719 -80 1.40% 15,431,708
2010-02-01 2010-01-28 495.359 31,799 +62 1.40% 15,751,913
2010-01-29 2010-01-27 488.724 31,737 +135 1.40% 15,510,649
2010-01-28 2010-01-26 488.724 31,602 +521 1.40% 15,444,671
2010-01-27 2010-01-25 508.627 31,081 +212 1.37% 15,808,645
2010-01-26 2010-01-22 513.050 30,869 +119 1.36% 15,837,345
2010-01-25 2010-01-21 521.896 30,750 +168 1.36% 16,048,297
2010-01-22 2010-01-20 532.953 30,582 -3 1.35% 16,298,767
2010-01-21 2010-01-19 521.896 30,585 +204 1.35% 15,962,184
2010-01-20 2010-01-18 510.839 30,381 +132 1.34% 15,519,791
2010-01-19 2010-01-15 506.416 30,249 +874 1.34% 15,318,573
2010-01-18 2010-01-14 490.936 29,375 +282 1.30% 14,421,242
2010-01-15 2010-01-13 488.724 29,093 +7 1.28% 14,218,461
2010-01-14 2010-01-12 499.782 29,086 +722 1.28% 14,536,647
2010-01-13 2010-01-11 504.204 28,364 +374 1.25% 14,301,255
2010-01-12 2010-01-08 506.416 27,990 +62 1.24% 14,174,580
2010-01-11 2010-01-07 517.473 27,928 +65 1.23% 14,451,985
2010-01-08 2010-01-06 526.319 27,863 +901 1.23% 14,664,817
2010-01-07 2010-01-05 530.742 26,962 +2,055 1.19% 14,309,853
2010-01-06 2010-01-04 513.050 24,907 -9 1.10% 12,778,540
2010-01-05 2009-12-31 526.319 24,916 -9 1.10% 13,113,756
2010-01-04 2009-12-29 493.147 24,925 +452 1.10% 12,291,697
2009-12-30 2009-12-28 493.147 24,473 -136 1.08% 12,068,795
2009-12-29 2009-12-24 497.570 24,609 +539 1.09% 12,244,704
2009-12-28 2009-12-22 484.302 24,070 -584 1.06% 11,657,140
2009-12-23 2009-12-21 477.667 24,654 -454 1.09% 11,776,411
2009-12-22 2009-12-18 501.993 25,108 +22 1.11% 12,604,041
2009-12-21 2009-12-17 495.359 25,086 +106 1.11% 12,426,570
2009-12-18 2009-12-16 552.856 24,980 -217 1.10% 13,810,337
2009-12-17 2009-12-15 535.164 25,197 -262 1.11% 13,484,536
2009-12-16 2009-12-14 544.010 25,459 -201 1.12% 13,849,952
2009-12-15 2009-12-11 563.913 25,660 -1,241 1.13% 14,470,004
2009-12-14 2009-12-10 539.587 26,901 -159 1.19% 14,515,435
2009-12-11 2009-12-09 563.913 27,060 -738 1.19% 15,259,482
2009-12-10 2009-12-08 586.027 27,798 +107 1.23% 16,290,381
2009-12-09 2009-12-07 586.027 27,691 -212 1.22% 16,227,676
2009-12-08 2009-12-04 552.856 27,903 +1,328 1.23% 15,426,334
2009-12-07 2009-12-03 482.090 26,575 +204 1.17% 12,811,547
2009-12-04 2009-12-02 482.090 26,371 -289 1.16% 12,713,201
2009-12-03 2009-12-01 482.090 26,660 -371 1.18% 12,852,525
2009-12-02 2009-11-30 488.724 27,031 -145 1.19% 13,210,711
2009-12-01 2009-11-27 453.342 27,176 +15 1.20% 12,320,014
2009-11-30 2009-11-26 493.147 27,161 -919 1.20% 13,394,375
2009-11-27 2009-11-25 493.147 28,080 +425 1.24% 13,847,577
2009-11-26 2009-11-24 466.610 27,655 +1,190 1.22% 12,904,106
2009-11-25 2009-11-23 490.936 26,465 +102 1.17% 12,992,619
2009-11-23 2009-11-19 499.782 26,363 +45 1.16% 13,175,742
2009-11-20 2009-11-18 508.627 26,318 -65 1.16% 13,386,053
2009-11-19 2009-11-17 501.993 26,383 +658 1.16% 13,244,082
2009-11-18 2009-11-16 519.684 25,725 -1,170 1.14% 13,368,881
2009-11-17 2009-11-13 532.953 26,895 +741 1.19% 14,333,769
2009-11-16 2009-11-12 506.416 26,154 +103 1.15% 13,244,800
2009-11-13 2009-11-11 479.879 26,051 +2 1.15% 12,501,322
2009-11-12 2009-11-10 473.245 26,049 +597 1.15% 12,327,546
2009-11-11 2009-11-09 486.513 25,452 -7,917 1.12% 12,382,730
2009-11-10 2009-11-06 453.342 33,369 +92 1.47% 15,127,560
2009-11-09 2009-11-05 429.016 33,277 -2,532 1.47% 14,276,367
2009-11-06 2009-11-04 435.650 35,809 +1,530 1.58% 15,600,203
2009-11-05 2009-11-03 424.593 34,279 -226 1.51% 14,554,631
2009-11-04 2009-11-02 431.227 34,505 +470 1.52% 14,879,504
2009-11-03 2009-10-30 424.593 34,035 +775 1.50% 14,451,030
2009-11-02 2009-10-29 413.536 33,260 +3,816 1.47% 13,754,211
2009-10-30 2009-10-28 420.170 29,444 +1,478 1.30% 12,371,496
2009-10-28 2009-10-23 444.496 27,966 -481 1.23% 12,430,776
2009-10-27 2009-10-22 440.073 28,447 -489 1.26% 12,518,762
2009-10-23 2009-10-21 424.593 28,936 +22 1.28% 12,286,029
2009-10-22 2009-10-20 431.227 28,914 -32 1.28% 12,468,511
2009-10-21 2009-10-19 433.439 28,946 -11 1.28% 12,546,323
2009-10-20 2009-10-16 415.748 28,957 -18 1.28% 12,038,801
2009-10-19 2009-10-15 426.805 28,975 +171 1.28% 12,366,664
2009-10-16 2009-10-14 433.439 28,804 +362 1.27% 12,484,774
2009-10-14 2009-10-12 440.073 28,442 +548 1.26% 12,516,561
2009-10-13 2009-10-09 446.707 27,894 +1,644 1.23% 12,460,457
2009-10-12 2009-10-08 409.113 26,250 -226 1.16% 10,739,223
2009-10-09 2009-10-07 398.056 26,476 +422 1.17% 10,538,934
2009-10-08 2009-10-06 391.422 26,054 +81 1.15% 10,198,105
2009-10-07 2009-10-05 398.056 25,973 -512 1.15% 10,338,712
2009-10-06 2009-10-02 411.325 26,485 -240 1.17% 10,893,934
2009-10-05 2009-09-30 424.593 26,725 -273 1.18% 11,347,254
2009-10-02 2009-09-29 440.073 26,998 -400 1.30% 11,881,096
2009-09-30 2009-09-28 404.690 27,398 +1,812 1.32% 11,087,708
2009-09-29 2009-09-25 444.496 25,586 -6,385 1.24% 11,372,875
2009-09-28 2009-09-24 413.536 31,971 -2,013 1.54% 13,221,163
2009-09-25 2009-09-23 349.405 33,984 -18 1.64% 11,874,174
2009-09-24 2009-09-22 353.828 34,002 +253 1.64% 12,030,849
2009-09-23 2009-09-21 351.616 33,749 -253 1.63% 11,866,697
2009-09-22 2009-09-18 351.616 34,002 -2,661 1.64% 11,955,656
2009-09-21 2009-09-17 356.039 36,663 +3,372 1.77% 13,053,462
2009-09-18 2009-09-16 349.405 33,291 +99 1.61% 11,632,036
2009-09-17 2009-09-15 351.616 33,192 +71 1.60% 11,670,847
2009-09-15 2009-09-11 349.405 33,121 +212 1.60% 11,572,637
2009-09-14 2009-09-10 351.616 32,909 -342 1.59% 11,571,339
2009-09-11 2009-09-09 351.616 33,251 -509 1.61% 11,691,592
2009-09-10 2009-09-08 351.616 33,760 -291 1.63% 11,870,565
2009-09-09 2009-09-07 349.405 34,051 -1,534 1.64% 11,897,584
2009-09-08 2009-09-04 353.828 35,585 +257 1.72% 12,590,958
2009-09-07 2009-09-03 356.039 35,328 -49 1.71% 12,578,149
2009-09-04 2009-09-02 347.193 35,377 -226 1.71% 12,282,661
2009-09-03 2009-09-01 358.251 35,603 -258 1.72% 12,754,793
2009-09-02 2009-08-31 362.673 35,861 +189 1.73% 13,005,830
2009-09-01 2009-08-28 364.885 35,672 +29 1.72% 13,016,170
2009-08-31 2009-08-27 353.828 35,643 -2,897 1.72% 12,611,480
2009-08-28 2009-08-26 336.136 38,540 +7,381 2.08% 12,954,693
2009-08-25 2009-08-21 442.285 31,159 +1,393 1.68% 13,781,146
2009-08-24 2009-08-20 429.016 29,766 +950 1.61% 12,770,092
2009-08-21 2009-08-19 424.593 28,816 +85 1.55% 12,235,078
2009-08-20 2009-08-18 444.496 28,731 -181 1.55% 12,770,815
2009-08-19 2009-08-17 462.187 28,912 -311 1.56% 13,362,762
2009-08-18 2009-08-14 471.033 29,223 +993 1.58% 13,765,000
2009-08-14 2009-08-12 479.879 28,230 +588 1.63% 13,546,978
2009-08-13 2009-08-11 473.245 27,642 -829 1.59% 13,081,425
2009-08-12 2009-08-10 482.090 28,471 -155 1.64% 13,725,590
2009-08-11 2009-08-07 506.416 28,626 +495 1.65% 14,496,661
2009-08-10 2009-08-06 537.376 28,131 +154 1.62% 15,116,918
2009-08-07 2009-08-05 544.010 27,977 +791 1.61% 15,219,769
2009-08-06 2009-08-04 552.856 27,186 +763 1.57% 15,029,936
2009-08-05 2009-08-03 574.970 26,423 +2,413 1.52% 15,192,432
2009-08-04 2009-07-31 530.742 24,010 +291 1.38% 12,743,104
2009-08-03 2009-07-30 524.107 23,719 +402 1.37% 12,431,300
2009-07-31 2009-07-29 535.164 23,317 +28 1.34% 12,478,427
2009-07-30 2009-07-28 563.913 23,289 -218 1.34% 13,132,967
2009-07-29 2009-07-27 541.799 23,507 +1,061 1.35% 12,736,060
2009-07-28 2009-07-24 510.839 22,446 +237 1.29% 11,466,286
2009-07-27 2009-07-23 510.839 22,209 +1,550 1.28% 11,345,217
2009-07-24 2009-07-22 508.627 20,659 -218 1.19% 10,507,731
2009-07-23 2009-07-21 515.262 20,877 +2,427 1.20% 10,757,115
2009-07-22 2009-07-20 530.742 18,450 +327 1.06% 9,792,181
2009-07-21 2009-07-17 521.896 18,123 -408 1.04% 9,458,318
2009-07-20 2009-07-16 495.359 18,531 +215 1.07% 9,179,493
2009-07-17 2009-07-15 510.839 18,316 +584 1.05% 9,356,522
2009-07-16 2009-07-14 497.570 17,732 +65 1.02% 8,822,914
2009-07-15 2009-07-13 486.513 17,667 +139 1.02% 8,595,226
2009-07-14 2009-07-10 499.782 17,528 +10 1.01% 8,760,172
2009-07-13 2009-07-09 506.416 17,518 +1,664 1.01% 8,871,393
2009-07-09 2009-07-07 517.473 15,854 -299 0.91% 8,204,017
2009-07-08 2009-07-06 510.839 16,153 +18 0.93% 8,251,578
2009-07-07 2009-07-03 517.473 16,135 +235 0.93% 8,349,427
2009-07-06 2009-07-02 515.262 15,900 +237 0.92% 8,192,659
2009-07-03 2009-06-30 524.107 15,663 -5 0.90% 8,209,092
2009-06-30 2009-06-26 552.856 15,668 +217 0.90% 8,662,144
2009-06-29 2009-06-25 546.221 15,451 -208 0.89% 8,439,668
2009-06-26 2009-06-24 541.799 15,659 +9 0.90% 8,484,025
2009-06-25 2009-06-23 510.839 15,650 -96 0.90% 7,994,626
2009-06-24 2009-06-22 530.742 15,746 -27 0.91% 8,357,056
2009-06-23 2009-06-19 546.221 15,773 -145 0.91% 8,615,551
2009-06-22 2009-06-18 539.587 15,918 -868 0.92% 8,589,149
2009-06-19 2009-06-17 537.376 16,786 +360 0.97% 9,020,390
2009-06-18 2009-06-16 519.684 16,426 -3,221 0.95% 8,536,336
2009-06-17 2009-06-15 532.953 19,647 +57 1.13% 10,470,926
2009-06-16 2009-06-12 552.856 19,590 -1,627 1.13% 10,830,444
2009-06-15 2009-06-11 574.970 21,217 +2,132 1.22% 12,199,138
2009-06-12 2009-06-10 586.027 19,085 -740 1.10% 11,184,327
2009-06-11 2009-06-09 597.084 19,825 -6,817 1.14% 11,837,194
2009-06-10 2009-06-08 586.027 26,642 +1,147 1.53% 15,612,934
2009-06-09 2009-06-05 563.913 25,495 +602 1.47% 14,376,958
2009-06-08 2009-06-04 515.262 24,893 +510 1.43% 12,826,406
2009-06-05 2009-06-03 497.570 24,383 +2,013 1.47% 12,132,253
2009-06-04 2009-06-02 466.610 22,370 +4,833 1.35% 10,438,071
2009-06-03 2009-06-01 519.684 17,537 +1,192 1.06% 9,113,705
2009-06-02 2009-05-29 508.627 16,345 +297 0.98% 8,313,513
2009-06-01 2009-05-27 528.530 16,048 +279 0.97% 8,481,851
2009-05-29 2009-05-26 530.742 15,769 +2,747 0.95% 8,369,263
2009-05-27 2009-05-25 550.644 13,022 -2,002 0.91% 7,170,490
2009-05-26 2009-05-22 528.530 15,024 -508 1.05% 7,940,636
2009-05-25 2009-05-21 532.953 15,532 +3,022 1.09% 8,277,825
2009-05-21 2009-05-19 641.313 12,510 -1,391 0.88% 8,022,821
2009-05-20 2009-05-18 641.313 13,901 +382 0.97% 8,914,887
2009-05-19 2009-05-15 652.370 13,519 +152 0.95% 8,819,387
2009-05-18 2009-05-14 608.141 13,367 -102 0.94% 8,129,025
2009-05-15 2009-05-13 619.198 13,469 +91 0.94% 8,339,984
2009-05-14 2009-05-12 619.198 13,378 -243 0.94% 8,283,637
2009-05-13 2009-05-11 619.198 13,621 +1,220 0.95% 8,434,102
2009-05-12 2009-05-08 619.198 12,401 -501 0.87% 7,678,680
2009-05-11 2009-05-07 574.970 12,902 -344 0.90% 7,418,263
2009-04-28 2009-04-24 371.519 13,246 -163 0.93% 4,921,141
2009-04-27 2009-04-23 349.405 13,409 +179 0.94% 4,685,169
2009-04-24 2009-04-22 340.559 13,230 -114 0.93% 4,505,597
2009-04-23 2009-04-21 356.039 13,344 -181 0.93% 4,750,986
2009-04-21 2009-04-17 371.519 13,525 +129 0.95% 5,024,795
2009-04-20 2009-04-16 406.902 13,396 -187 0.94% 5,450,857
2009-04-17 2009-04-15 356.039 13,583 +755 0.95% 4,836,079
2009-04-16 2009-04-14 340.559 12,828 +900 0.83% 4,368,693
2009-04-14 2009-04-08 305.176 11,928 +28 0.77% 3,640,144
2009-04-08 2009-04-06 309.599 11,900 +95 0.77% 3,684,231
2009-04-06 2009-04-02 318.445 11,805 -117 0.77% 3,759,242
2009-04-02 2009-03-31 294.119 11,922 -6 0.77% 3,506,490
2009-04-01 2009-03-30 296.331 11,928 +111 0.77% 3,534,632
2009-03-30 2009-03-26 322.868 11,817 -91 0.77% 3,815,328
2009-03-27 2009-03-25 305.176 11,908 -114 0.77% 3,634,040
2009-03-26 2009-03-24 298.542 12,022 -522 0.78% 3,589,073
2009-03-25 2009-03-23 296.331 12,544 +251 0.81% 3,717,172
2009-03-23 2009-03-19 278.639 12,293 -4 0.80% 3,425,313
2009-03-13 2009-03-11 249.891 12,297 -5 0.80% 3,072,907
2009-03-12 2009-03-10 249.891 12,302 -81 0.80% 3,074,157
2009-03-11 2009-03-09 238.834 12,383 +90 0.80% 2,957,477
2009-03-09 2009-03-05 265.371 12,293 +1,807 0.80% 3,262,203
2009-03-05 2009-03-03 280.851 10,486 -98 0.68% 2,945,001
2009-03-04 2009-03-02 287.485 10,584 +570 0.69% 3,042,741
2009-03-03 2009-02-27 302.965 10,014 +194 0.65% 3,033,891
2009-03-02 2009-02-26 307.388 9,820 +18 0.64% 3,018,548
2009-02-27 2009-02-25 351.616 9,802 +110 0.64% 3,446,543
2009-02-25 2009-02-23 296.331 9,692 -277 0.63% 2,872,037
2009-02-23 2009-02-19 287.485 9,969 +66 0.65% 2,865,938
2009-02-20 2009-02-18 309.599 9,903 -11 0.64% 3,065,961
2009-02-17 2009-02-13 311.811 9,914 -64 0.64% 3,091,291
2009-02-13 2009-02-11 320.656 9,978 -352 0.65% 3,199,509
2009-02-12 2009-02-10 331.713 10,330 +58 0.67% 3,426,600
2009-02-10 2009-02-06 289.696 10,272 +27 0.67% 2,975,762
2009-02-06 2009-02-04 291.908 10,245 +25 0.66% 2,990,596
2009-01-13 2009-01-09 342.771 10,220 +45 0.66% 3,503,115
2009-01-09 2009-01-07 351.616 10,175 -186 0.66% 3,577,695
2009-01-08 2009-01-06 364.885 10,361 +197 0.67% 3,780,571
2009-01-07 2009-01-05 327.291 10,164 -342 0.66% 3,326,582
2008-12-30 2008-12-24 265.371 10,506 +272 0.68% 2,787,985
2008-12-19 2008-12-17 280.851 10,234 +63 0.66% 2,874,226
2008-12-16 2008-12-12 272.005 10,171 -136 0.66% 2,766,563
2008-12-12 2008-12-10 265.371 10,307 +35 0.67% 2,735,176
2008-12-11 2008-12-09 234.411 10,272 +135 0.67% 2,407,868
2008-11-28 2008-11-26 207.874 10,137 -9 0.66% 2,107,216
2008-11-24 2008-11-20 205.662 10,146 +226 0.66% 2,086,650
2008-11-17 2008-11-13 227.777 9,920 +36 0.64% 2,259,544
2008-11-14 2008-11-12 247.679 9,884 +203 0.64% 2,448,063
2008-11-13 2008-11-11 249.891 9,681 -81 0.63% 2,419,193
2008-11-12 2008-11-10 263.159 9,762 +441 0.63% 2,568,961
2008-11-07 2008-11-05 258.736 9,321 +54 0.60% 2,411,683
2008-11-06 2008-11-04 252.102 9,267 +74 0.60% 2,336,231
2008-10-27 2008-10-23 223.354 9,193 +11 0.60% 2,053,291
2008-10-23 2008-10-21 276.428 9,182 +109 0.60% 2,538,161
2008-10-21 2008-10-17 285.274 9,073 +2 0.59% 2,588,287
2008-10-16 2008-10-14 331.713 9,071 +233 0.59% 3,008,973
2008-10-10 2008-10-08 320.656 8,838 -33 0.57% 2,833,961
2008-10-09 2008-10-06 356.039 8,871 -39 0.58% 3,158,423
2008-10-08 2008-10-03 398.056 8,910 +68 0.58% 3,546,680
2008-09-30 2008-09-26 373.730 8,842 -126 0.57% 3,304,525
2008-09-29 2008-09-25 371.519 8,968 -87 0.58% 3,331,783
2008-09-25 2008-09-23 367.096 9,055 +262 0.59% 3,324,056
2008-09-24 2008-09-22 364.885 8,793 +253 0.57% 3,208,432
2008-09-23 2008-09-19 333.925 8,540 -94 0.55% 2,851,718
2008-09-08 2008-09-04 479.879 8,634 +107 0.56% 4,143,273
2008-09-05 2008-09-03 521.896 8,527 -11 0.55% 4,450,206
2008-08-29 2008-08-27 563.913 8,538 +244 0.55% 4,814,688
2008-08-28 2008-08-26 532.953 8,294 -94 0.54% 4,420,312
2008-08-27 2008-08-25 526.319 8,388 -34 0.54% 4,414,761
2008-08-25 2008-08-20 499.782 8,422 -45 0.55% 4,209,161
2008-08-21 2008-08-19 479.879 8,467 -46 0.55% 4,063,134
2008-08-15 2008-08-13 464.399 8,513 -3 0.55% 3,953,427
2008-08-14 2008-08-12 464.399 8,516 -165 0.55% 3,954,820
2008-08-13 2008-08-11 482.090 8,681 -29 0.56% 4,185,025
2008-08-12 2008-08-08 488.724 8,710 -47 0.56% 4,256,790
2008-08-08 2008-08-05 517.473 8,757 +49 0.57% 4,531,511
2008-08-07 2008-08-04 524.107 8,708 +181 0.56% 4,563,926
2008-07-30 2008-07-28 552.856 8,527 -9 0.55% 4,714,201
2008-07-29 2008-07-25 563.913 8,536 -45 0.55% 4,813,560
2008-07-28 2008-07-24 574.970 8,581 +30 0.56% 4,933,817
2008-07-25 2008-07-23 597.084 8,551 -99 0.55% 5,105,667
2008-07-24 2008-07-22 550.644 8,650 +16 0.56% 4,763,073
2008-07-21 2008-07-17 552.856 8,634 +46 0.56% 4,773,357
2008-07-18 2008-07-16 552.856 8,588 +25 0.56% 4,747,925
2008-07-17 2008-07-15 574.970 8,563 +32 0.56% 4,923,468
2008-07-16 2008-07-14 608.141 8,531 -21 0.55% 5,188,054
2008-07-15 2008-07-11 630.256 8,552 +30 0.55% 5,389,945
2008-07-14 2008-07-10 619.198 8,522 -36 0.55% 5,276,809
2008-07-08 2008-07-04 608.141 8,558 +91 0.55% 5,204,473
2008-07-02 2008-06-27 674.484 8,467 -55 0.55% 5,710,856
2008-06-25 2008-06-23 696.598 8,522 -72 0.55% 5,936,410
2008-06-23 2008-06-19 696.598 8,594 -36 0.56% 5,986,565
2008-06-16 2008-06-12 685.541 8,630 -174 0.56% 5,916,220
2008-06-13 2008-06-11 729.770 8,804 +13 0.57% 6,424,891
2008-06-12 2008-06-10 762.941 8,791 -168 0.57% 6,707,014
2008-06-11 2008-06-06 818.227 8,959 +128 0.58% 7,330,491
2008-06-10 2008-06-05 829.284 8,831 -45 0.57% 7,323,404
2008-06-06 2008-06-04 807.169 8,876 -42 0.58% 7,164,436
2008-06-03 2008-05-30 906.683 8,918 +46 0.58% 8,085,803
2008-06-02 2008-05-29 895.626 8,872 +141 0.58% 7,945,997
2008-05-30 2008-05-28 895.626 8,731 +108 0.57% 7,819,713
2008-05-29 2008-05-27 928.798 8,623 -188 0.56% 8,009,022
2008-05-28 2008-05-26 928.798 8,811 +24 0.57% 8,183,636
2008-05-27 2008-05-23 939.855 8,787 +761 0.57% 8,258,504
2008-05-26 2008-05-22 906.683 8,026 -20 0.52% 7,277,041
2008-05-23 2008-05-21 895.626 8,046 -1,167 0.52% 7,206,209
2008-05-22 2008-05-20 895.626 9,213 +33 0.60% 8,251,405
2008-05-21 2008-05-19 928.798 9,180 -18 0.60% 8,526,362
2008-05-20 2008-05-16 950.912 9,198 +18 0.60% 8,746,488
2008-05-19 2008-05-15 939.855 9,180 -118 0.60% 8,627,867
2008-05-15 2008-05-13 939.855 9,298 +116 0.60% 8,738,770
2008-05-14 2008-05-09 950.912 9,182 +16 0.60% 8,731,273
2008-05-13 2008-05-08 950.912 9,166 -12 0.59% 8,716,058
2008-05-09 2008-05-07 939.855 9,178 +186 0.60% 8,625,987
2008-05-08 2008-05-06 1017.255 8,992 +25 0.58% 9,147,153
2008-05-07 2008-05-05 1050.426 8,967 +201 0.58% 9,419,169
2008-05-06 2008-05-02 973.026 8,766 -112 0.57% 8,529,547
2008-05-05 2008-04-30 1050.426 8,878 +103 0.58% 9,325,681
2008-05-02 2008-04-29 884.569 8,775 -152 0.57% 7,762,095
2008-04-30 2008-04-28 851.398 8,927 +40 0.58% 7,600,429
2008-04-29 2008-04-25 862.455 8,887 +9 0.61% 7,664,637
2008-04-28 2008-04-24 840.341 8,878 +45 0.61% 7,460,545
2008-04-25 2008-04-23 807.169 8,833 -115 0.61% 7,129,727
2008-04-23 2008-04-21 796.112 8,948 +28 0.62% 7,123,613
2008-04-18 2008-04-16 829.284 8,920 +145 0.61% 7,397,210
2008-04-16 2008-04-14 796.112 8,775 -9 0.60% 6,985,885
2008-04-15 2008-04-11 840.341 8,784 +9 0.61% 7,381,553
2008-04-14 2008-04-10 840.341 8,775 +91 0.60% 7,373,990
2008-04-11 2008-04-09 851.398 8,684 +90 0.60% 7,393,539
2008-04-10 2008-04-08 884.569 8,594 +344 0.59% 7,601,988
2008-04-09 2008-04-07 840.341 8,250 +81 0.57% 6,932,811
2008-04-08 2008-04-03 829.284 8,169 -126 0.56% 6,774,418
2008-04-07 2008-04-02 840.341 8,295 -326 0.57% 6,970,626
2008-04-03 2008-04-01 906.683 8,621 +80 0.59% 7,816,518
2008-04-02 2008-03-31 762.941 8,541 +27 0.59% 6,516,278
2008-04-01 2008-03-28 751.884 8,514 -37 0.59% 6,401,539
2008-03-31 2008-03-27 718.712 8,551 +42 0.59% 6,145,710
2008-03-28 2008-03-26 718.712 8,509 +89 0.64% 6,115,524
2008-03-27 2008-03-25 729.770 8,420 +7 0.63% 6,144,660
2008-03-26 2008-03-20 718.712 8,413 +80 0.63% 6,046,528
2008-03-25 2008-03-19 729.770 8,333 +119 0.62% 6,081,170
2008-03-20 2008-03-18 652.370 8,214 -72 0.61% 5,358,565
2008-03-19 2008-03-17 718.712 8,286 -344 0.62% 5,955,252
2008-03-18 2008-03-14 840.341 8,630 +36 0.64% 7,252,141
2008-03-17 2008-03-13 917.741 8,594 +33 0.64% 7,887,062
2008-03-13 2008-03-11 1017.255 8,561 +20 0.64% 8,708,716
2008-03-12 2008-03-10 1017.255 8,541 +113 0.64% 8,688,371
2008-03-11 2008-03-07 939.855 8,428 -50 0.63% 7,921,096
2008-03-10 2008-03-06 973.026 8,478 -125 0.63% 8,249,315
2008-03-07 2008-03-05 973.026 8,603 -63 0.64% 8,370,944
2008-03-06 2008-03-04 1050.426 8,666 +21 0.65% 9,102,991
2008-03-05 2008-03-03 1072.540 8,645 -10 0.65% 9,272,110
2008-03-03 2008-02-28 1149.940 8,655 +81 0.65% 9,952,730
2008-02-29 2008-02-27 1172.054 8,574 -92 0.64% 10,049,193
2008-02-28 2008-02-26 1050.426 8,666 -373 0.65% 9,102,991
2008-02-27 2008-02-25 1083.597 9,039 +684 0.68% 9,794,636
2008-02-26 2008-02-22 1061.483 8,355 +114 0.62% 8,868,691
2008-02-25 2008-02-21 1061.483 8,241 +419 0.62% 8,747,682
2008-02-22 2008-02-20 1083.597 7,822 -924 0.58% 8,475,898
2008-02-21 2008-02-19 1127.826 8,746 +2,109 0.65% 9,863,964
2008-02-20 2008-02-18 1039.369 6,637 +163 0.50% 6,898,291
2008-02-19 2008-02-15 961.969 6,474 +165 0.48% 6,227,787
2008-02-15 2008-02-13 851.398 6,309 +9 0.47% 5,371,469
2008-02-14 2008-02-12 895.626 6,300 -24 0.47% 5,642,446
2008-02-13 2008-02-11 862.455 6,324 -69 0.47% 5,454,165
2008-02-12 2008-02-06 939.855 6,393 -86 0.48% 6,008,492
2008-02-11 2008-02-04 1050.426 6,479 +325 0.48% 6,805,710
2008-02-05 2008-02-01 950.912 6,154 +467 0.46% 5,851,912
2008-02-04 2008-01-31 751.884 5,687 +112 0.42% 4,275,963
2008-02-01 2008-01-30 762.941 5,575 +99 0.42% 4,253,396
2008-01-31 2008-01-29 1028.312 5,476 +109 0.41% 5,631,035
2008-01-30 2008-01-28 1061.483 5,367 +18 0.40% 5,696,979
2008-01-28 2008-01-24 1547.996 5,349 -217 0.40% 8,280,231
2008-01-24 2008-01-22 1680.681 5,566 -22 0.42% 9,354,673
2008-01-23 2008-01-21 2211.423 5,588 +145 0.42% 12,357,432
2008-01-22 2008-01-18 2277.766 5,443 +105 0.41% 12,397,879
2008-01-18 2008-01-16 2321.994 5,338 +43 0.40% 12,394,805
2008-01-17 2008-01-15 2454.680 5,295 +42 0.40% 12,997,528
2008-01-16 2008-01-14 2675.822 5,253 -45 0.39% 14,056,092
2008-01-15 2008-01-11 3073.878 5,298 +121 0.40% 16,285,405
2008-01-14 2008-01-10 3007.535 5,177 -233 0.39% 15,570,010
2008-01-11 2008-01-09 2874.850 5,410 -9 0.40% 15,552,938
2008-01-10 2008-01-08 2631.593 5,419 -38 0.40% 14,260,604
2008-01-09 2008-01-07 2498.908 5,457 +148 0.41% 13,636,541
2007-12-28 2007-12-24 2410.451 5,309 +239 0.45% 12,797,085
2007-12-27 2007-12-20 2366.223 5,070 +45 0.43% 11,996,749
2007-12-19 2007-12-17 2653.708 5,025 +18 0.43% 13,334,881
2007-12-18 2007-12-14 2720.050 5,007 -33 0.43% 13,619,292
2007-12-14 2007-12-12 2742.165 5,040 +9 0.43% 13,820,509
2007-12-13 2007-12-11 2764.279 5,031 +20 0.43% 13,907,086
2007-12-12 2007-12-10 2720.050 5,011 +15 0.43% 13,630,172
2007-12-11 2007-12-07 2764.279 4,996 -1,489 0.42% 13,810,337
2007-12-10 2007-12-06 2985.421 6,485 -2,225 0.55% 19,360,455
2007-12-07 2007-12-05 2786.393 8,710 -580 0.74% 24,269,483
2007-12-06 2007-12-04 2963.307 9,290 +238 0.79% 27,529,120
2007-12-05 2007-12-03 2321.994 9,052 -99 0.77% 21,018,691
2007-12-04 2007-11-30 2299.880 9,151 -141 0.78% 21,046,201
2007-12-03 2007-11-29 2498.908 9,292 -308 0.79% 23,219,853
2007-11-30 2007-11-28 2167.195 9,600 -638 0.82% 20,805,067
2007-11-29 2007-11-27 3007.535 10,238 +63 0.87% 30,791,146
2007-11-28 2007-11-26 3317.134 10,175 -3 0.87% 33,751,843
2007-11-27 2007-11-23 3427.706 10,178 -9 0.87% 34,887,188
2007-11-26 2007-11-22 3361.363 10,187 -102 0.87% 34,242,204
2007-11-23 2007-11-21 3670.962 10,289 +58 0.88% 37,770,530
2007-11-22 2007-11-20 3936.333 10,231 +20 0.87% 40,272,622
2007-11-21 2007-11-19 3737.305 10,211 -83 0.87% 38,161,620
2007-11-20 2007-11-16 3958.447 10,294 +593 0.88% 40,748,255
2007-11-19 2007-11-15 4069.018 9,701 -298 0.83% 39,473,546
2007-11-16 2007-11-14 4754.559 9,999 +253 0.85% 47,540,840
2007-11-14 2007-11-12 4776.674 9,746 +7,642 0.83% 46,553,461
2007-11-09 2007-11-07 4776.674 2,104 -85 0.72% 10,050,121
2007-11-08 2007-11-06 4334.389 2,189 +22 0.74% 9,487,978
2007-11-07 2007-11-05 4887.245 2,167 -543 0.74% 10,590,659
2007-11-06 2007-11-02 3759.419 2,710 -152 0.92% 10,188,026
2007-11-05 2007-11-01 3538.277 2,862 +338 0.97% 10,126,548
2007-11-02 2007-10-31 3272.906 2,524 -255 0.86% 8,260,815
2007-11-01 2007-10-30 3538.277 2,779 +232 0.95% 9,832,871
2007-10-31 2007-10-29 2675.822 2,547 -78 0.87% 6,815,318
2007-10-30 2007-10-26 2228.009 2,625 -7,897 0.94% 5,848,523
2007-10-29 2007-10-25 1824.424 10,522 +101 0.95% 19,196,589
2007-10-26 2007-10-24 1769.138 10,421 +51 0.94% 18,436,191
2007-10-25 2007-10-23 1758.081 10,370 +644 0.93% 18,231,303
2007-10-24 2007-10-22 1769.138 9,726 +542 0.87% 17,206,640
2007-10-23 2007-10-18 1829.953 9,184 +543 0.83% 16,806,284
2007-10-22 2007-10-17 1653.039 8,641 -181 0.78% 14,283,907
2007-10-18 2007-10-16 1619.867 8,822 +2,569 0.79% 14,290,470
2007-10-17 2007-10-15 1708.324 6,253 +1,099 0.56% 10,682,152
2007-10-16 2007-10-12 1520.353 5,154 +203 0.46% 7,835,901
2007-10-15 2007-10-11 1210.754 4,951 +868 0.45% 5,994,443
2007-10-12 2007-10-10 1216.283 4,083 +3,726 0.37% 4,966,082
2007-10-09 2007-10-05 1155.469 357 +73 0.03% 412,502
2007-10-04 2007-10-02 1155.469 284 -362 0.03% 328,153
2007-10-03 2007-09-28 1199.697 646 -36 0.06% 775,004
2007-10-02 2007-09-27 1194.168 682 -123 0.06% 814,423
2007-09-25 2007-09-21 1194.168 805 +29 0.08% 961,306
2007-09-24 2007-09-20 1199.697 776 +14 0.08% 930,965
2007-09-21 2007-09-19 1194.168 762 +36 0.08% 909,956
2007-09-18 2007-09-14 1172.054 726 +36 0.07% 850,911
2007-09-14 2007-09-12 1183.111 690 -188 0.07% 816,347
2007-09-13 2007-09-11 1149.940 878 +44 0.09% 1,009,647
2007-09-12 2007-09-10 1199.697 834 +108 0.08% 1,000,547
2007-09-10 2007-09-06 989.612 726 +36 0.07% 718,458
2007-09-05 2007-09-03 1028.312 690 -289 0.07% 709,535
2007-09-04 2007-08-31 1028.312 979 -36 0.10% 1,006,717
2007-08-31 2007-08-29 1006.197 1,015 +72 0.10% 1,021,290
2007-08-29 2007-08-27 1144.411 943 -29 0.09% 1,079,180
2007-08-28 2007-08-24 1111.240 972 +138 0.10% 1,080,125
2007-08-22 2007-08-20 961.969 834 -36 0.08% 802,282
2007-08-16 2007-08-14 1199.697 870 +14 0.10% 1,043,736
2007-08-13 2007-08-09 1105.711 856 +43 0.10% 946,489
2007-08-09 2007-08-07 1232.868 813 +37 0.09% 1,002,322
2007-08-03 2007-08-01 1514.825 776 +21 0.09% 1,175,504
2007-07-30 2007-07-26 1575.639 755 +87 0.16% 1,189,607
2007-07-26 2007-07-24 1675.153 668 -43 0.14% 1,119,002
2007-07-25 2007-07-23 1747.024 711 -246 0.15% 1,242,134
2007-07-24 2007-07-20 1664.096 957 -29 0.20% 1,592,540
2007-07-23 2007-07-19 1492.711 986 +58 0.20% 1,471,813
2007-07-16 2007-07-12 1559.053 928 -58 0.19% 1,446,801
2007-07-13 2007-07-11 1586.696 986 +181 0.20% 1,564,482
2007-07-12 2007-07-10 1531.410 805 -58 0.17% 1,232,785
2007-07-11 2007-07-09 1547.996 863 -275 0.18% 1,335,921
2007-07-10 2007-07-06 1503.768 1,138 -72 0.24% 1,711,288
2007-07-09 2007-07-05 1437.425 1,210 +766 0.25% 1,739,284
2007-07-05 2007-07-03 1288.154 444 +58 0.09% 571,940
2007-07-04 2007-06-29 1398.725 386 -14 0.08% 539,908
2007-06-28 2007-06-26 1520.353 400 -44 0.08% 608,141
2007-06-27 2007-06-25 1525.882 444 +152 0.09% 677,492
2007-06-26 2007-06-22 1111.240 292 0.06% 324,482

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top