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: HANG SENG SECURITIES 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 -5,870,732
2021-12-13 2021-12-09 0.039 5,870,732 -3,600 3.49% 228,959
2021-03-31 2021-03-29 0.042 5,874,332 +4,000 3.49% 246,722
2021-03-30 2021-03-26 0.040 5,870,332 -88,000 3.49% 234,813
2021-03-29 2021-03-25 0.042 5,958,332 -160,000 3.54% 250,250
2021-03-23 2021-03-19 0.049 6,118,332 +120,000 3.64% 299,798
2021-03-22 2021-03-18 0.048 5,998,332 -420,000 3.57% 287,920
2021-03-19 2021-03-17 0.051 6,418,332 +632,000 3.82% 327,335
2021-03-18 2021-03-16 0.062 5,786,332 -1,212,000 3.44% 358,753
2021-03-16 2021-03-12 0.040 6,998,332 -164,000 4.16% 279,933
2021-03-15 2021-03-11 0.042 7,162,332 +1,065,600 4.26% 300,818
2021-03-10 2021-03-08 0.072 6,096,732 -332,000 3.62% 438,965
2021-03-03 2021-03-01 0.127 6,428,732 -2,000 3.82% 816,449
2021-02-22 2021-02-18 0.129 6,430,732 -80,000 3.82% 829,564
2021-02-19 2021-02-17 0.131 6,510,732 +80,000 3.87% 852,906
2021-02-18 2021-02-16 0.107 6,430,732 +48,000 3.82% 688,088
2021-02-17 2021-02-11 0.108 6,382,732 +100,000 3.79% 689,335
2021-01-06 2021-01-04 0.101 6,282,732 -3,200 3.73% 634,556
2021-01-05 2020-12-31 0.104 6,285,932 -2 3.74% 653,737
2021-01-04 2020-12-29 0.112 6,285,934 -76,000 3.74% 704,025
2020-12-21 2020-12-17 0.102 6,361,934 -10,400 3.78% 648,917
2020-12-17 2020-12-15 0.101 6,372,334 +96,000 3.79% 643,606
2020-12-14 2020-12-10 0.104 6,276,334 -691,200 3.73% 652,739
2020-12-09 2020-12-07 0.100 6,967,534 +100,000 4.14% 696,753
2020-12-07 2020-12-03 0.101 6,867,534 +152,000 4.08% 693,621
2020-12-03 2020-12-01 0.102 6,715,534 +220,000 3.99% 684,984
2020-11-13 2020-11-11 0.109 6,495,534 -44,000 3.86% 708,013
2020-11-06 2020-11-04 0.112 6,539,534 -8,000 3.89% 732,428
2020-11-05 2020-11-03 0.112 6,547,534 -88,000 3.89% 733,324
2020-10-21 2020-10-19 0.102 6,635,534 -52,000 3.94% 676,824
2020-10-19 2020-10-15 0.100 6,687,534 -10 3.98% 668,753
2020-10-08 2020-10-06 0.104 6,687,544 -6,000 3.98% 695,505
2020-09-30 2020-09-28 0.114 6,693,544 +112,000 3.98% 763,064
2020-09-24 2020-09-22 0.110 6,581,544 -456,000 3.91% 723,970
2020-09-22 2020-09-18 0.120 7,037,544 +136,000 4.18% 844,505
2020-09-08 2020-09-04 0.124 6,901,544 +100,000 4.10% 855,791
2020-09-07 2020-09-03 0.125 6,801,544 +136,000 4.04% 850,193
2020-08-18 2020-08-14 0.120 6,665,544 +60,000 3.96% 799,865
2020-08-17 2020-08-13 0.117 6,605,544 +48,000 3.93% 772,849
2020-08-13 2020-08-11 0.138 6,557,544 -10 3.90% 904,941
2020-08-12 2020-08-10 0.133 6,557,554 -208,000 3.90% 872,155
2020-08-11 2020-08-07 0.123 6,765,554 +200,000 4.02% 832,163
2020-08-10 2020-08-06 0.120 6,565,554 +576,000 3.90% 787,866
2020-08-06 2020-08-04 0.132 5,989,554 -9 3.56% 790,621
2020-08-05 2020-08-03 0.140 5,989,563 +440,000 3.56% 838,539
2020-08-04 2020-07-31 0.157 5,549,563 +64,000 3.30% 871,281
2020-07-27 2020-07-23 0.209 5,485,563 +64,000 3.26% 1,146,483
2020-07-24 2020-07-22 0.197 5,421,563 +584,000 3.22% 1,068,048
2020-07-23 2020-07-21 0.290 4,837,563 -100,000 2.88% 1,402,893
2020-07-20 2020-07-16 0.250 4,937,563 -100,000 2.94% 1,234,391
2020-07-15 2020-07-13 0.250 5,037,563 -48,000 2.99% 1,259,391
2020-07-14 2020-07-10 0.250 5,085,563 +200,000 3.02% 1,271,391
2020-07-08 2020-07-06 0.275 4,885,563 +64,000 2.90% 1,343,530
2020-07-02 2020-06-29 0.295 4,821,563 -762,000 2.87% 1,422,361
2020-06-22 2020-06-18 0.345 5,583,563 -32,000 3.32% 1,926,329
2020-06-18 2020-06-16 0.310 5,615,563 -32,000 3.34% 1,740,825
2020-06-17 2020-06-15 0.310 5,647,563 +32,000 3.36% 1,750,745
2020-06-16 2020-06-12 0.320 5,615,563 +60,000 3.34% 1,796,980
2020-06-15 2020-06-11 0.345 5,555,563 +112,000 3.30% 1,916,669
2020-06-12 2020-06-10 0.335 5,443,563 +40,000 3.24% 1,823,594
2020-06-11 2020-06-09 0.335 5,403,563 +60,000 3.21% 1,810,194
2020-06-09 2020-06-05 0.335 5,343,563 +28,000 3.18% 1,790,094
2020-06-05 2020-06-03 0.310 5,315,563 -80,000 3.16% 1,647,825
2020-06-04 2020-06-02 0.315 5,395,563 -20,000 3.21% 1,699,602
2020-06-03 2020-06-01 0.330 5,415,563 +180,000 3.22% 1,787,136
2020-06-02 2020-05-29 0.330 5,235,563 +28,000 3.11% 1,727,736
2020-06-01 2020-05-28 0.330 5,207,563 +80,000 3.10% 1,718,496
2020-05-29 2020-05-27 0.320 5,127,563 -48,000 3.05% 1,640,820
2020-05-28 2020-05-26 0.305 5,175,563 +208,000 3.69% 1,578,547
2020-05-27 2020-05-25 0.300 4,967,563 -100,000 3.54% 1,490,269
2020-05-26 2020-05-22 0.290 5,067,563 -20,400 3.61% 1,469,593
2020-05-25 2020-05-21 0.290 5,087,963 +16,000 3.63% 1,475,509
2020-05-22 2020-05-20 0.280 5,071,963 -536,000 3.62% 1,420,150
2020-05-21 2020-05-19 0.245 5,607,963 +468,000 4.00% 1,373,951
2020-05-20 2020-05-18 0.215 5,139,963 -32,000 3.67% 1,105,092
2020-05-19 2020-05-15 0.240 5,171,963 -312,000 3.69% 1,241,271
2020-05-18 2020-05-14 0.175 5,483,963 -128,000 3.91% 959,694
2020-05-15 2020-05-13 0.152 5,611,963 -436,020 4.00% 853,018
2020-05-14 2020-05-12 0.160 6,047,983 -160,000 4.31% 967,677
2020-05-13 2020-05-11 0.183 6,207,983 +1,140,000 4.43% 1,136,061
2020-05-12 2020-05-08 0.172 5,067,983 +388,000 3.62% 871,693
2020-04-21 2020-04-17 0.103 4,679,983 -8,000 3.34% 482,038
2020-03-03 2020-02-28 0.220 4,687,983 +92,000 3.34% 1,031,356
2020-02-13 2020-02-11 0.238 4,595,983 +60,000 3.28% 1,093,844
2020-02-12 2020-02-10 0.220 4,535,983 +8,000 3.24% 997,916
2020-02-10 2020-02-06 0.225 4,527,983 +4,000 3.23% 1,018,796
2020-02-07 2020-02-05 0.224 4,523,983 -2,400 3.23% 1,013,372
2020-01-23 2020-01-21 0.230 4,526,383 +60,000 3.23% 1,041,068
2020-01-21 2020-01-17 0.230 4,466,383 +77,600 3.19% 1,027,268
2020-01-17 2020-01-15 0.220 4,388,783 +8,000 3.13% 965,532
2020-01-15 2020-01-13 0.205 4,380,783 -7 3.12% 898,061
2019-12-04 2019-12-02 0.200 4,380,790 -48,000 3.12% 876,158
2019-11-26 2019-11-22 0.210 4,428,790 -4,400 3.16% 930,046
2019-11-04 2019-10-31 0.260 4,433,190 -7,800 3.16% 1,152,629
2019-09-26 2019-09-24 0.270 4,440,990 -5,600 3.17% 1,199,067
2019-09-18 2019-09-16 0.300 4,446,590 -5,600 3.17% 1,333,977
2019-09-04 2019-09-02 0.305 4,452,190 +52,000 3.18% 1,357,918
2019-07-02 2019-06-27 0.360 4,400,190 -40,000 3.14% 1,584,068
2019-06-27 2019-06-25 0.375 4,440,190 -48,000 3.17% 1,665,071
2019-06-26 2019-06-24 0.380 4,488,190 +88,000 3.20% 1,705,512
2019-06-25 2019-06-21 0.340 4,400,190 -3,600 3.14% 1,496,065
2019-05-21 2019-05-17 0.520 4,403,790 -1,200 3.14% 2,289,971
2019-05-09 2019-05-07 0.540 4,404,990 +40,000 3.14% 2,378,695
2019-05-08 2019-05-06 0.540 4,364,990 -800 3.11% 2,357,095
2019-04-26 2019-04-24 0.550 4,365,790 -4,000 3.11% 2,401,184
2019-04-25 2019-04-23 0.540 4,369,790 -20,000 3.12% 2,359,687
2019-04-23 2019-04-17 0.550 4,389,790 -18,800 3.13% 2,414,384
2019-04-18 2019-04-16 0.560 4,408,590 +16,000 3.14% 2,468,810
2019-04-09 2019-04-04 0.600 4,392,590 -10,000 3.13% 2,635,554
2019-04-04 2019-04-02 0.610 4,402,590 +158,800 3.14% 2,685,580
2019-04-02 2019-03-29 0.640 4,243,790 -48,400 3.03% 2,716,026
2019-04-01 2019-03-28 0.620 4,292,190 +12,000 3.06% 2,661,158
2019-03-29 2019-03-27 0.590 4,280,190 -52,400 3.05% 2,525,312
2019-03-20 2019-03-18 0.630 4,332,590 -1,200 3.09% 2,729,532
2019-03-13 2019-03-11 0.620 4,333,790 -800 3.09% 2,686,950
2019-03-12 2019-03-08 0.630 4,334,590 +4,000 3.09% 2,730,792
2019-03-08 2019-03-06 0.610 4,330,590 +77,000 3.09% 2,641,660
2019-03-05 2019-03-01 0.640 4,253,590 +9,200 3.03% 2,722,298
2019-03-04 2019-02-28 0.620 4,244,390 +10,000 3.03% 2,631,522
2019-02-26 2019-02-22 0.660 4,234,390 +58,000 3.02% 2,794,697
2019-02-20 2019-02-18 0.600 4,176,390 -5 2.98% 2,505,834
2019-02-11 2019-02-04 0.610 4,176,395 -4,000 2.98% 2,547,601
2019-01-29 2019-01-25 0.570 4,180,395 -15,600 2.98% 2,382,825
2019-01-22 2019-01-18 0.570 4,195,995 -1,600 2.99% 2,391,717
2019-01-18 2019-01-16 0.600 4,197,595 +19,600 2.99% 2,518,557
2019-01-10 2019-01-08 0.710 4,177,995 -6,000 2.98% 2,966,376
2018-11-26 2018-11-22 0.790 4,183,995 -3,000 2.98% 3,305,356
2018-10-12 2018-10-10 1.240 4,186,995 -2,400 2.99% 5,191,874
2018-09-28 2018-09-26 1.320 4,189,395 -40,000 2.99% 5,530,001
2018-08-22 2018-08-20 1.790 4,229,395 -66,000 3.02% 7,570,617
2018-08-21 2018-08-17 1.910 4,295,395 +69,200 3.06% 8,204,204
2018-08-10 2018-08-08 1.720 4,226,195 +24,400 3.01% 7,269,055
2018-08-02 2018-07-31 1.830 4,201,795 -800 3.00% 7,689,285
2018-07-31 2018-07-27 1.760 4,202,595 -4,800 3.00% 7,396,567
2018-07-25 2018-07-23 1.720 4,207,395 -6,400 3.00% 7,236,719
2018-07-16 2018-07-12 1.850 4,213,795 -120 3.01% 7,795,521
2018-07-11 2018-07-09 1.830 4,213,915 -52,800 3.01% 7,711,464
2018-06-28 2018-06-26 1.800 4,266,715 -2,000 3.04% 7,680,087
2018-06-26 2018-06-22 1.820 4,268,715 +18,000 3.04% 7,769,061
2018-06-20 2018-06-15 1.990 4,250,715 +14,000 3.03% 8,458,923
2018-06-11 2018-06-07 2.000 4,236,715 +30,000 3.02% 8,473,430
2018-06-08 2018-06-06 2.080 4,206,715 +19,200 3.00% 8,749,967
2018-06-06 2018-06-04 2.110 4,187,515 +3,600 2.99% 8,835,657
2018-05-25 2018-05-23 1.980 4,183,915 -1,600 2.98% 8,284,152
2018-05-24 2018-05-21 1.950 4,185,515 +20,400 2.99% 8,161,754
2018-05-23 2018-05-18 1.970 4,165,115 +2,000 2.97% 8,205,277
2018-05-18 2018-05-16 2.050 4,163,115 -400 2.97% 8,534,386
2018-05-17 2018-05-15 2.050 4,163,515 +8,000 2.97% 8,535,206
2018-05-16 2018-05-14 2.020 4,155,515 -8,000 2.96% 8,394,140
2018-05-15 2018-05-11 1.980 4,163,515 -400 2.97% 8,243,760
2018-05-04 2018-05-02 2.100 4,163,915 +4,000 2.97% 8,744,222
2018-04-20 2018-04-18 2.210 4,159,915 -4,000 2.97% 9,193,412
2018-04-12 2018-04-10 2.270 4,163,915 -4,000 2.97% 9,452,087
2018-03-28 2018-03-26 2.230 4,167,915 -8,400 2.97% 9,294,450
2018-03-27 2018-03-23 2.200 4,176,315 +4,000 2.98% 9,187,893
2018-03-26 2018-03-22 2.250 4,172,315 +5,996 2.98% 9,387,709
2018-03-23 2018-03-21 2.270 4,166,319 +18,800 2.97% 9,457,544
2018-03-16 2018-03-14 2.360 4,147,519 -7,200 2.96% 9,788,145
2018-03-13 2018-03-09 2.260 4,154,719 -4,800 2.96% 9,389,665
2018-03-12 2018-03-08 2.330 4,159,519 -4,910 2.97% 9,691,679
2018-03-06 2018-03-02 2.320 4,164,429 -4,000 2.97% 9,661,475
2018-03-05 2018-03-01 2.350 4,168,429 -3,600 2.97% 9,795,808
2018-02-27 2018-02-23 2.280 4,172,029 -20,000 2.98% 9,512,226
2018-02-21 2018-02-15 2.250 4,192,029 -43,600 2.99% 9,432,065
2018-02-20 2018-02-13 2.250 4,235,629 -4,800 3.02% 9,530,165
2018-02-13 2018-02-09 2.230 4,240,429 -800 3.02% 9,456,157
2018-02-08 2018-02-06 2.300 4,241,229 -23,200 3.03% 9,754,827
2018-02-05 2018-02-01 2.360 4,264,429 -19,200 3.04% 10,064,052
2018-02-02 2018-01-31 2.300 4,283,629 -3,200 3.06% 9,852,347
2018-02-01 2018-01-30 2.280 4,286,829 -28,022 3.06% 9,773,970
2018-01-31 2018-01-29 2.280 4,314,851 -3,200 3.08% 9,837,860
2018-01-30 2018-01-26 2.280 4,318,051 -6,405 3.08% 9,845,156
2018-01-26 2018-01-24 2.290 4,324,456 -400 3.08% 9,903,004
2018-01-25 2018-01-23 2.300 4,324,856 -2,000 3.08% 9,947,169
2018-01-24 2018-01-22 2.430 4,326,856 -5,600 3.09% 10,514,260
2018-01-23 2018-01-19 2.240 4,332,456 -12,000 3.09% 9,704,701
2018-01-22 2018-01-18 2.200 4,344,456 -49,200 3.10% 9,557,803
2018-01-18 2018-01-16 2.190 4,393,656 +134,400 3.13% 9,622,107
2018-01-16 2018-01-12 2.200 4,259,256 -24,400 3.04% 9,370,363
2018-01-15 2018-01-11 2.140 4,283,656 -26,400 3.06% 9,167,024
2018-01-11 2018-01-09 1.980 4,310,056 -8,000 3.07% 8,533,911
2018-01-08 2018-01-04 2.060 4,318,056 -8,032 3.08% 8,895,195
2018-01-05 2018-01-03 1.900 4,326,088 -3,200 3.09% 8,219,567
2017-12-27 2017-12-21 1.880 4,329,288 -1,600 3.09% 8,139,061
2017-12-22 2017-12-20 1.850 4,330,888 +8,000 3.09% 8,012,143
2017-12-21 2017-12-19 1.850 4,322,888 +16,000 3.08% 7,997,343
2017-12-14 2017-12-12 1.900 4,306,888 -20,000 3.07% 8,183,087
2017-12-04 2017-11-30 2.020 4,326,888 -24,400 3.09% 8,740,314
2017-12-01 2017-11-29 2.040 4,351,288 +18,400 3.10% 8,876,628
2017-11-29 2017-11-27 2.110 4,332,888 +20,000 3.09% 9,142,394
2017-11-28 2017-11-24 2.190 4,312,888 +800 3.08% 9,445,225
2017-11-27 2017-11-23 2.120 4,312,088 -18,400 3.08% 9,141,627
2017-11-24 2017-11-22 2.200 4,330,488 +5,200 3.09% 9,527,074
2017-11-23 2017-11-21 2.270 4,325,288 +7,600 3.09% 9,818,404
2017-11-22 2017-11-20 2.390 4,317,688 +40,000 3.08% 10,319,274
2017-11-21 2017-11-17 2.320 4,277,688 +29,200 3.05% 9,924,236
2017-11-16 2017-11-14 1.960 4,248,488 +10,000 3.03% 8,327,036
2017-11-13 2017-11-09 1.940 4,238,488 +20,000 3.02% 8,222,667
2017-11-10 2017-11-08 1.990 4,218,488 +18,400 3.01% 8,394,791
2017-11-09 2017-11-07 2.000 4,200,088 +10,000 3.00% 8,400,176
2017-11-03 2017-11-01 1.940 4,190,088 +20,800 2.99% 8,128,771
2017-11-01 2017-10-30 2.040 4,169,288 -800 2.97% 8,505,348
2017-10-30 2017-10-26 2.020 4,170,088 +20,000 2.97% 8,423,578
2017-10-26 2017-10-24 2.110 4,150,088 +16,400 2.96% 8,756,686
2017-10-19 2017-10-17 2.100 4,133,688 -16,000 2.95% 8,680,745
2017-10-18 2017-10-16 2.080 4,149,688 -800 2.96% 8,631,351
2017-10-06 2017-10-03 2.100 4,150,488 -800 2.96% 8,716,025
2017-10-04 2017-09-29 2.170 4,151,288 -25 2.96% 9,008,295
2017-10-03 2017-09-28 2.100 4,151,313 +14,400 2.96% 8,717,757
2017-09-28 2017-09-26 2.150 4,136,913 +10,000 2.95% 8,894,363
2017-09-27 2017-09-25 2.140 4,126,913 -4 2.94% 8,831,594
2017-09-20 2017-09-18 2.200 4,126,917 +4,390 2.94% 9,079,217
2017-09-19 2017-09-15 2.280 4,122,527 +15,520 2.94% 9,399,362
2017-09-08 2017-09-06 2.400 4,107,007 +800 2.93% 9,856,817
2017-09-06 2017-09-04 2.390 4,106,207 -1,200 2.93% 9,813,835
2017-09-05 2017-09-01 2.420 4,107,407 -4,000 2.93% 9,939,925
2017-09-01 2017-08-30 2.370 4,111,407 -400 2.93% 9,744,035
2017-08-31 2017-08-29 2.310 4,111,807 -35 2.93% 9,498,274
2017-08-18 2017-08-16 2.340 4,111,842 -8,000 2.93% 9,621,710
2017-08-16 2017-08-14 2.310 4,119,842 -4,000 2.94% 9,516,835
2017-08-14 2017-08-10 2.440 4,123,842 +10,000 2.94% 10,062,174
2017-08-10 2017-08-08 2.500 4,113,842 +32,800 2.93% 10,284,605
2017-08-09 2017-08-07 2.480 4,081,042 -10,000 2.91% 10,120,984
2017-08-08 2017-08-04 2.420 4,091,042 -180 2.92% 9,900,322
2017-08-04 2017-08-02 2.400 4,091,222 -4,000 2.92% 9,818,933
2017-08-01 2017-07-28 2.550 4,095,222 -800 2.92% 10,442,816
2017-07-31 2017-07-27 2.650 4,096,022 -310 2.92% 10,854,458
2017-07-28 2017-07-26 2.800 4,096,332 +12,800 2.92% 11,469,730
2017-07-24 2017-07-20 2.650 4,083,532 -60 2.91% 10,821,360
2017-07-21 2017-07-19 2.550 4,083,592 +4,000 2.91% 10,413,160
2017-07-20 2017-07-18 2.500 4,079,592 -10,000 2.91% 10,198,980
2017-07-18 2017-07-14 2.550 4,089,592 -12,000 2.92% 10,428,460
2017-07-17 2017-07-13 2.410 4,101,592 -19,600 2.93% 9,884,837
2017-07-14 2017-07-12 2.100 4,121,192 -1,200 2.94% 8,654,503
2017-07-12 2017-07-10 2.340 4,122,392 +44,000 2.94% 9,646,397
2017-07-10 2017-07-06 1.980 4,078,392 -3,200 2.91% 8,075,216
2017-06-29 2017-06-27 1.930 4,081,592 -2,000 2.91% 7,877,473
2017-06-27 2017-06-23 2.210 4,083,592 -4,000 2.91% 9,024,738
2017-06-16 2017-06-14 2.270 4,087,592 +2,000 2.92% 9,278,834
2017-06-14 2017-06-12 2.300 4,085,592 -10,838 2.91% 9,396,862
2017-06-13 2017-06-09 2.360 4,096,430 -3,000 2.92% 9,667,575
2017-06-02 2017-05-31 2.450 4,099,430 -2,400 2.92% 10,043,604
2017-06-01 2017-05-29 2.420 4,101,830 +4,800 2.93% 9,926,429
2017-05-31 2017-05-26 2.500 4,097,030 +4,800 2.92% 10,242,575
2017-05-29 2017-05-25 2.550 4,092,230 -3,200 2.92% 10,435,186
2017-05-18 2017-05-16 2.330 4,095,430 -18,800 2.92% 9,542,352
2017-05-15 2017-05-11 2.400 4,114,230 +8,000 2.93% 9,874,152
2017-05-11 2017-05-09 2.450 4,106,230 -10,800 2.93% 10,060,264
2017-05-10 2017-05-08 2.390 4,117,030 +3,600 2.94% 9,839,702
2017-05-02 2017-04-27 2.450 4,113,430 -50,000 2.93% 10,077,904
2017-04-27 2017-04-25 2.500 4,163,430 +9,997 2.97% 10,408,575
2017-04-26 2017-04-24 2.600 4,153,433 -18,800 2.96% 10,798,926
2017-04-25 2017-04-21 2.500 4,172,233 -50,000 2.98% 10,430,582
2017-04-24 2017-04-20 2.600 4,222,233 -7,200 3.01% 10,977,806
2017-04-20 2017-04-18 2.550 4,229,433 +14,000 3.02% 10,785,054
2017-04-19 2017-04-13 2.650 4,215,433 -800 3.01% 11,170,897
2017-04-07 2017-04-05 2.700 4,216,233 -12,800 3.01% 11,383,829
2017-04-05 2017-03-31 2.700 4,229,033 +17,200 3.02% 11,418,389
2017-04-03 2017-03-30 2.700 4,211,833 +10,000 3.00% 11,371,949
2017-03-30 2017-03-28 2.750 4,201,833 +14,400 3.00% 11,555,041
2017-03-29 2017-03-27 2.850 4,187,433 -6,002 2.99% 11,934,184
2017-03-24 2017-03-22 2.850 4,193,435 -4,000 2.99% 11,951,290
2017-03-22 2017-03-20 2.850 4,197,435 -4,200 2.99% 11,962,690
2017-03-21 2017-03-17 2.850 4,201,635 -1,200 3.00% 11,974,660
2017-03-20 2017-03-16 2.900 4,202,835 -21,800 3.00% 12,188,222
2017-03-17 2017-03-15 2.850 4,224,635 -6,400 3.01% 12,040,210
2017-03-16 2017-03-14 2.800 4,231,035 -9,600 3.02% 11,846,898
2017-03-15 2017-03-13 2.850 4,240,635 -31 3.02% 12,085,810
2017-03-14 2017-03-10 2.850 4,240,666 -8,400 3.02% 12,085,898
2017-03-10 2017-03-08 3.100 4,249,066 -10,400 3.03% 13,172,105
2017-03-08 2017-03-06 3.000 4,259,466 +85,200 3.04% 12,778,398
2017-03-03 2017-03-01 2.900 4,174,266 -3,200 2.98% 12,105,371
2017-03-01 2017-02-27 2.900 4,177,466 +70,000 2.98% 12,114,651
2017-02-27 2017-02-23 3.150 4,107,466 +6,400 2.93% 12,938,518
2017-02-23 2017-02-21 2.800 4,101,066 -26,800 2.93% 11,482,985
2017-02-22 2017-02-20 2.850 4,127,866 +10,000 2.94% 11,764,418
2017-02-20 2017-02-16 2.850 4,117,866 -5,200 2.94% 11,735,918
2017-02-16 2017-02-14 2.800 4,123,066 +7,600 2.94% 11,544,585
2017-02-15 2017-02-13 2.850 4,115,466 -10,800 2.94% 11,729,078
2017-02-14 2017-02-10 2.800 4,126,266 +2,800 2.94% 11,553,545
2017-02-13 2017-02-09 2.600 4,123,466 +800 2.94% 10,721,012
2017-02-06 2017-02-02 2.650 4,122,666 -4,000 2.94% 10,925,065
2017-02-03 2017-02-01 2.650 4,126,666 +2,000 2.94% 10,935,665
2017-02-02 2017-01-27 2.650 4,124,666 -12,000 2.94% 10,930,365
2017-02-01 2017-01-25 2.600 4,136,666 +7,200 2.95% 10,755,332
2017-01-26 2017-01-24 2.600 4,129,466 +2,000 2.95% 10,736,612
2017-01-23 2017-01-19 2.800 4,127,466 -400 2.94% 11,556,905
2017-01-19 2017-01-17 2.700 4,127,866 +10,000 2.94% 11,145,238
2017-01-18 2017-01-16 2.750 4,117,866 +15,600 2.94% 11,324,132
2017-01-16 2017-01-12 2.900 4,102,266 +33,600 2.93% 11,896,571
2017-01-13 2017-01-11 2.950 4,068,666 -13,600 2.90% 12,002,565
2017-01-12 2017-01-10 2.950 4,082,266 -4,000 2.91% 12,042,685
2017-01-11 2017-01-09 2.950 4,086,266 -4,800 2.91% 12,054,485
2017-01-10 2017-01-06 3.000 4,091,066 -400 2.92% 12,273,198
2017-01-09 2017-01-05 3.000 4,091,466 +5,200 2.92% 12,274,398
2017-01-04 2016-12-30 3.050 4,086,266 -1,200 2.91% 12,463,111
2017-01-03 2016-12-29 2.950 4,087,466 +8,400 2.92% 12,058,025
2016-12-30 2016-12-28 2.850 4,079,066 -4,800 2.91% 11,625,338
2016-12-29 2016-12-23 2.850 4,083,866 +4,000 2.91% 11,639,018
2016-12-28 2016-12-22 2.900 4,079,866 +4,000 2.91% 11,831,611
2016-12-23 2016-12-21 3.050 4,075,866 -23,600 2.91% 12,431,391
2016-12-22 2016-12-20 3.000 4,099,466 -1,200 2.92% 12,298,398
2016-12-21 2016-12-19 3.100 4,100,666 +10,000 2.93% 12,712,065
2016-12-20 2016-12-16 3.250 4,090,666 +1,200 2.92% 13,294,664
2016-12-15 2016-12-13 3.250 4,089,466 +20,000 2.92% 13,290,764
2016-12-14 2016-12-12 3.200 4,069,466 -1,200 2.90% 13,022,291
2016-12-13 2016-12-09 3.400 4,070,666 -12,000 2.90% 13,840,264
2016-12-12 2016-12-08 3.550 4,082,666 -4,000 2.91% 14,493,464
2016-12-09 2016-12-07 3.450 4,086,666 -1,200 2.92% 14,098,998
2016-12-08 2016-12-06 3.450 4,087,866 -69,200 2.92% 14,103,138
2016-12-07 2016-12-05 3.650 4,157,066 -4,000 2.97% 15,173,291
2016-12-06 2016-12-02 3.700 4,161,066 +23,600 2.97% 15,395,944
2016-12-05 2016-12-01 3.800 4,137,466 -30,800 2.95% 15,722,371
2016-12-02 2016-11-30 3.850 4,168,266 +33,200 2.97% 16,047,824
2016-12-01 2016-11-29 3.850 4,135,066 -800 2.95% 15,920,004
2016-11-30 2016-11-28 3.950 4,135,866 +5,200 2.95% 16,336,671
2016-11-29 2016-11-25 4.200 4,130,666 -110,000 2.95% 17,348,797
2016-11-28 2016-11-24 3.800 4,240,666 +40,000 3.02% 16,114,531
2016-11-25 2016-11-23 3.750 4,200,666 -12,400 3.00% 15,752,498
2016-11-24 2016-11-22 3.950 4,213,066 +12,000 3.01% 16,641,611
2016-11-23 2016-11-21 4.000 4,201,066 -77,607 3.00% 16,804,264
2016-11-22 2016-11-18 3.950 4,278,673 +98,400 3.05% 16,900,758
2016-11-21 2016-11-17 4.400 4,180,273 +179,000 2.98% 18,393,201
2016-11-18 2016-11-16 3.400 4,001,273 -28,000 2.85% 13,604,328
2016-11-14 2016-11-10 2.850 4,029,273 +4,000 2.87% 11,483,428
2016-11-11 2016-11-09 2.750 4,025,273 -18,000 2.87% 11,069,501
2016-11-09 2016-11-07 2.800 4,043,273 +11,600 2.88% 11,321,164
2016-11-08 2016-11-04 2.850 4,031,673 +22,000 2.88% 11,490,268
2016-11-07 2016-11-03 2.850 4,009,673 -1,600 2.86% 11,427,568
2016-11-04 2016-11-02 2.900 4,011,273 +4,000 2.86% 11,632,692
2016-11-03 2016-11-01 2.950 4,007,273 +800 2.86% 11,821,455
2016-11-02 2016-10-31 2.800 4,006,473 -5,200 2.86% 11,218,124
2016-11-01 2016-10-28 2.900 4,011,673 +5,200 2.86% 11,633,852
2016-10-28 2016-10-26 3.100 4,006,473 +6,800 2.86% 12,420,066
2016-10-27 2016-10-25 3.250 3,999,673 -44,800 2.85% 12,998,937
2016-10-25 2016-10-20 3.150 4,044,473 +16,000 2.88% 12,740,090
2016-10-24 2016-10-19 3.000 4,028,473 +8,000 2.87% 12,085,419
2016-10-19 2016-10-17 2.950 4,020,473 -11,600 2.87% 11,860,395
2016-10-14 2016-10-12 3.300 4,032,073 +8,400 2.88% 13,305,841
2016-10-13 2016-10-11 3.000 4,023,673 +7,200 2.87% 12,071,019
2016-10-12 2016-10-07 3.100 4,016,473 -6,000 2.86% 12,451,066
2016-10-07 2016-10-05 3.100 4,022,473 -16,840 2.87% 12,469,666
2016-10-06 2016-10-04 3.050 4,039,313 +889,718 2.88% 12,319,905
2016-10-05 2016-10-03 2.950 3,149,595 +2,000 3.37% 9,291,305
2016-10-04 2016-09-30 2.850 3,147,595 -6,000 3.37% 8,970,646
2016-09-28 2016-09-26 2.800 3,153,595 -2,000 3.37% 8,830,066
2016-09-27 2016-09-23 2.950 3,155,595 -3,200 3.38% 9,309,005
2016-09-26 2016-09-22 3.150 3,158,795 -70,000 3.38% 9,950,204
2016-09-23 2016-09-21 2.800 3,228,795 -24,000 3.45% 9,040,626
2016-09-21 2016-09-19 2.700 3,252,795 -1,600 3.48% 8,782,546
2016-09-20 2016-09-15 2.600 3,254,395 -18,000 3.48% 8,461,427
2016-09-19 2016-09-14 2.700 3,272,395 +10,400 3.50% 8,835,466
2016-09-12 2016-09-08 2.750 3,261,995 +2,000 3.49% 8,970,486
2016-09-08 2016-09-06 2.750 3,259,995 +38,800 3.49% 8,964,986
2016-09-07 2016-09-05 2.550 3,221,195 +14,800 3.45% 8,214,047
2016-09-06 2016-09-02 2.500 3,206,395 -1,600 3.43% 8,015,988
2016-09-05 2016-09-01 2.650 3,207,995 +15,600 3.43% 8,501,187
2016-09-02 2016-08-31 2.750 3,192,395 +15,817 3.42% 8,779,086
2016-09-01 2016-08-30 2.650 3,176,578 +2,800 3.40% 8,417,932
2016-08-31 2016-08-29 3.100 3,173,778 -122 3.40% 9,838,712
2016-08-30 2016-08-26 3.250 3,173,900 -800 3.40% 10,315,175
2016-08-29 2016-08-25 3.050 3,174,700 -48,000 3.40% 9,682,835
2016-08-25 2016-08-23 3.250 3,222,700 -4,400 3.45% 10,473,775
2016-08-24 2016-08-22 3.400 3,227,100 +1,600 3.45% 10,972,140
2016-08-23 2016-08-19 3.500 3,225,500 -11,600 3.45% 11,289,250
2016-08-22 2016-08-18 3.400 3,237,100 -12,800 3.46% 11,006,140
2016-08-19 2016-08-17 3.444 3,249,900 -402,142 3.48% 11,193,162
2016-08-18 2016-08-16 3.621 3,652,042 -1,812 3.45% 13,223,238
2016-08-16 2016-08-12 3.047 3,653,854 -37,141 3.45% 11,132,392
2016-08-15 2016-08-11 3.003 3,690,995 -69,300 3.49% 11,082,572
2016-08-12 2016-08-10 2.958 3,760,295 +79,717 4.26% 11,124,613
2016-08-09 2016-08-05 3.268 3,680,578 +20,383 4.17% 12,026,408
2016-08-08 2016-08-04 2.296 3,660,195 +43,029 4.15% 8,404,188
2016-08-04 2016-08-01 2.384 3,617,166 +16,306 4.10% 8,624,827
2016-08-03 2016-07-29 2.429 3,600,860 +36,688 4.08% 8,744,946
2016-08-01 2016-07-28 2.517 3,564,172 -29,441 4.04% 8,970,604
2016-07-29 2016-07-27 2.517 3,593,613 -21,741 4.07% 9,044,704
2016-07-28 2016-07-26 2.517 3,615,354 -14,494 4.10% 9,099,423
2016-07-25 2016-07-21 2.649 3,629,848 +3,623 4.12% 9,616,740
2016-07-22 2016-07-20 2.517 3,626,225 -23,553 4.11% 9,126,784
2016-07-21 2016-07-19 2.473 3,649,778 -7,247 4.14% 9,024,906
2016-07-19 2016-07-15 2.517 3,657,025 -9,059 4.15% 9,204,304
2016-07-18 2016-07-14 2.517 3,666,084 +15,853 4.16% 9,227,105
2016-07-15 2016-07-13 2.429 3,650,231 -2,264 4.14% 8,864,847
2016-07-13 2016-07-11 2.473 3,652,495 -50,730 4.14% 9,031,624
2016-07-12 2016-07-08 2.605 3,703,225 -906 4.20% 9,647,623
2016-07-08 2016-07-06 2.605 3,704,131 -58,882 4.20% 9,649,983
2016-07-07 2016-07-05 2.649 3,763,013 +6,794 4.27% 9,969,541
2016-07-04 2016-06-29 2.694 3,756,219 +5,435 4.26% 10,117,400
2016-06-30 2016-06-28 2.694 3,750,784 +6,795 4.25% 10,102,761
2016-06-28 2016-06-24 2.649 3,743,989 +6,341 4.25% 9,919,140
2016-06-24 2016-06-22 2.782 3,737,648 -139,053 4.24% 10,397,457
2016-06-22 2016-06-20 2.870 3,876,701 +29,441 4.40% 11,126,635
2016-06-21 2016-06-17 2.958 3,847,260 -59,335 4.36% 11,381,894
2016-06-20 2016-06-16 2.826 3,906,595 +74,735 4.43% 11,039,936
2016-06-17 2016-06-15 2.826 3,831,860 -453 4.34% 10,828,737
2016-06-16 2016-06-14 2.649 3,832,313 +23,553 4.35% 10,153,141
2016-06-15 2016-06-13 2.782 3,808,760 -1,359 4.32% 10,595,278
2016-06-13 2016-06-08 4.592 3,810,119 -4,535 4.32% 17,496,858
2016-06-08 2016-06-06 4.504 3,814,654 -20,383 4.33% 17,180,805
2016-06-07 2016-06-03 4.592 3,835,037 -22,647 4.35% 17,611,287
2016-06-06 2016-06-02 4.504 3,857,684 +22,647 4.37% 17,374,608
2016-06-02 2016-05-31 4.592 3,835,037 -5,435 4.35% 17,611,287
2016-05-31 2016-05-27 4.592 3,840,472 -11,323 4.35% 17,636,245
2016-05-30 2016-05-26 4.283 3,851,795 -4,530 4.37% 16,497,688
2016-05-24 2016-05-20 4.327 3,856,325 -3,623 4.37% 16,687,370
2016-05-20 2016-05-18 4.327 3,859,948 +9,964 4.38% 16,703,048
2016-05-16 2016-05-12 4.504 3,849,984 -2,264 4.37% 17,339,928
2016-05-13 2016-05-11 4.504 3,852,248 +3,623 4.37% 17,350,125
2016-05-12 2016-05-10 4.592 3,848,625 -5,435 4.36% 17,673,686
2016-05-11 2016-05-09 4.592 3,854,060 +1,812 4.37% 17,698,644
2016-05-10 2016-05-06 4.769 3,852,248 +24,882 4.37% 18,370,720
2016-05-09 2016-05-05 4.769 3,827,366 -8,153 4.34% 18,252,062
2016-05-06 2016-05-04 4.945 3,835,519 +11,324 4.35% 18,968,385
2016-05-05 2016-05-03 5.034 3,824,195 -4,983 4.34% 19,250,104
2016-05-04 2016-04-29 4.945 3,829,178 +6,794 4.34% 18,937,026
2016-05-03 2016-04-28 4.945 3,822,384 -19,023 4.33% 18,903,426
2016-04-28 2016-04-26 5.210 3,841,407 +14,041 4.36% 20,015,227
2016-04-27 2016-04-25 5.210 3,827,366 +3,624 4.34% 19,942,068
2016-04-26 2016-04-22 5.299 3,823,742 +33,970 4.34% 20,260,867
2016-04-25 2016-04-21 5.387 3,789,772 +17,665 4.30% 20,415,551
2016-04-22 2016-04-20 5.299 3,772,107 +30,800 4.28% 19,987,268
2016-04-21 2016-04-19 5.387 3,741,307 +1,359 4.24% 20,154,469
2016-04-20 2016-04-18 5.210 3,739,948 +8,107 4.24% 19,486,586
2016-04-18 2016-04-14 5.387 3,731,841 -24,006 4.23% 20,103,476
2016-04-15 2016-04-13 5.564 3,755,847 -49,823 4.26% 20,896,167
2016-04-14 2016-04-12 5.034 3,805,670 -6,794 4.32% 19,156,853
2016-04-11 2016-04-07 4.857 3,812,464 -33,065 4.32% 18,517,682
2016-04-08 2016-04-06 4.857 3,845,529 -1,377 4.36% 18,678,284
2016-04-06 2016-04-01 4.857 3,846,906 +33,971 4.36% 18,684,972
2016-04-05 2016-03-31 5.034 3,812,935 -51,183 4.32% 19,193,423
2016-04-01 2016-03-30 5.034 3,864,118 +79,265 4.38% 19,451,067
2016-03-31 2016-03-29 4.945 3,784,853 +11,324 4.29% 18,717,818
2016-03-30 2016-03-24 5.299 3,773,529 +17,664 4.28% 19,994,803
2016-03-29 2016-03-23 5.475 3,755,865 +21,289 4.26% 20,564,580
2016-03-24 2016-03-22 5.564 3,734,576 -57,524 4.23% 20,777,823
2016-03-23 2016-03-21 5.210 3,792,100 -15,853 4.30% 19,758,318
2016-03-22 2016-03-18 5.299 3,807,953 +4,530 4.32% 20,177,206
2016-03-21 2016-03-17 5.210 3,803,423 -453 4.31% 19,817,316
2016-03-18 2016-03-16 5.034 3,803,876 -31,706 4.31% 19,147,823
2016-03-17 2016-03-15 5.210 3,835,582 -10,418 4.35% 19,984,877
2016-03-16 2016-03-14 5.210 3,846,000 -906 4.36% 20,039,158
2016-03-15 2016-03-11 5.299 3,846,906 -2,717 4.36% 20,383,606
2016-03-14 2016-03-10 5.122 3,849,623 +9,511 4.37% 19,718,069
2016-03-11 2016-03-09 5.387 3,840,112 -16,306 4.35% 20,686,733
2016-03-10 2016-03-08 5.387 3,856,418 +99,647 4.37% 20,774,574
2016-03-09 2016-03-07 5.740 3,756,771 +24,006 4.26% 21,564,841
2016-03-08 2016-03-04 5.740 3,732,765 +15,853 4.23% 21,427,041
2016-03-07 2016-03-03 5.829 3,716,912 +12,230 4.21% 21,664,287
2016-03-04 2016-03-02 5.475 3,704,682 +1,359 4.20% 20,284,337
2016-03-03 2016-03-01 5.652 3,703,323 -18,571 4.20% 20,930,989
2016-03-02 2016-02-29 5.122 3,721,894 +56,165 4.22% 19,063,831
2016-03-01 2016-02-26 4.945 3,665,729 -38,500 4.16% 18,128,696
2016-02-29 2016-02-25 4.769 3,704,229 +14,041 4.20% 17,664,843
2016-02-26 2016-02-24 5.299 3,690,188 -23,553 4.18% 19,553,204
2016-02-25 2016-02-23 4.416 3,713,741 +12,682 4.21% 16,398,337
2016-02-24 2016-02-22 4.416 3,701,059 +37,141 4.20% 16,342,338
2016-02-23 2016-02-19 4.416 3,663,918 +9,059 4.15% 16,178,339
2016-02-22 2016-02-18 4.416 3,654,859 +2,265 4.14% 16,138,338
2016-02-18 2016-02-16 4.504 3,652,594 -2,265 4.14% 16,450,904
2016-02-17 2016-02-15 4.239 3,654,859 +9,965 4.14% 15,492,805
2016-02-16 2016-02-12 4.151 3,644,894 +4,076 4.13% 15,128,677
2016-02-12 2016-02-05 4.371 3,640,818 -28,535 4.13% 15,915,576
2016-02-04 2016-02-02 4.504 3,669,353 -7,700 4.16% 16,526,385
2016-02-02 2016-01-29 4.592 3,677,053 +2,265 4.17% 16,885,791
2016-01-26 2016-01-22 4.945 3,674,788 -16,759 4.17% 18,173,497
2016-01-25 2016-01-21 4.857 3,691,547 -2,718 4.19% 17,930,371
2016-01-22 2016-01-20 5.034 3,694,265 -5,888 4.19% 18,596,066
2016-01-21 2016-01-19 5.210 3,700,153 +31,706 4.20% 19,279,239
2016-01-19 2016-01-15 4.945 3,668,447 +7,700 4.16% 18,142,138
2016-01-18 2016-01-14 5.122 3,660,747 -6,341 4.15% 18,750,631
2016-01-15 2016-01-13 5.299 3,667,088 +11,323 4.16% 19,430,804
2016-01-14 2016-01-12 5.210 3,655,765 +9,512 4.15% 19,047,960
2016-01-13 2016-01-11 5.210 3,646,253 +12,230 4.13% 18,998,399
2016-01-12 2016-01-08 5.564 3,634,023 +12,229 4.12% 20,218,383
2016-01-11 2016-01-07 5.475 3,621,794 +20,835 4.11% 19,830,498
2016-01-08 2016-01-06 5.917 3,600,959 +13,136 4.08% 21,306,454
2016-01-07 2016-01-05 5.917 3,587,823 +46,200 4.07% 21,228,729
2016-01-06 2016-01-04 6.270 3,541,623 +41,217 4.02% 22,206,436
2016-01-05 2015-12-31 6.623 3,500,406 +15,400 3.97% 23,184,507
2016-01-04 2015-12-29 6.977 3,485,006 +17,665 3.95% 24,313,574
2015-12-30 2015-12-28 7.242 3,467,341 -48,691 3.93% 25,108,952
2015-12-29 2015-12-24 7.065 3,516,032 -13,136 3.99% 24,840,538
2015-12-28 2015-12-22 6.888 3,529,168 -22,873 4.00% 24,310,009
2015-12-22 2015-12-18 6.535 3,552,041 +18,570 4.03% 23,212,819
2015-12-21 2015-12-17 6.888 3,533,471 -29,894 4.01% 24,339,650
2015-12-18 2015-12-16 6.800 3,563,365 -6,794 4.04% 24,230,882
2015-12-17 2015-12-15 5.740 3,570,159 +7,700 4.05% 20,493,640
2015-12-16 2015-12-14 5.829 3,562,459 -6,341 4.04% 20,764,047
2015-12-15 2015-12-11 5.917 3,568,800 +93,306 4.05% 21,116,172
2015-12-14 2015-12-10 6.270 3,475,494 +44,841 3.94% 21,791,799
2015-12-11 2015-12-09 6.623 3,430,653 +20,382 3.89% 22,722,507
2015-12-10 2015-12-08 7.065 3,410,271 -68,394 3.87% 24,093,343
2015-12-09 2015-12-07 7.065 3,478,665 -16,758 3.94% 24,576,542
2015-12-08 2015-12-04 7.065 3,495,423 -38,500 3.96% 24,694,937
2015-12-07 2015-12-03 6.623 3,533,923 +11,323 4.01% 23,406,503
2015-12-04 2015-12-02 7.242 3,522,600 +117,538 3.99% 25,509,114
2015-12-03 2015-12-01 5.564 3,405,062 +249,571 3.86% 18,944,527
2015-12-02 2015-11-30 5.475 3,155,491 +328,835 3.58% 17,277,338
2015-12-01 2015-11-27 5.210 2,826,656 +383,641 3.21% 14,727,979
2015-11-30 2015-11-26 5.299 2,443,015 +24,912 2.77% 12,944,807
2015-11-27 2015-11-25 5.299 2,418,103 -1,359 2.74% 12,812,806
2015-11-26 2015-11-24 5.387 2,419,462 -29,441 2.74% 13,033,673
2015-11-25 2015-11-23 5.299 2,448,903 +11,324 2.78% 12,976,006
2015-11-24 2015-11-20 5.387 2,437,579 +34,423 2.76% 13,131,270
2015-11-23 2015-11-19 5.210 2,403,156 +88,324 2.72% 12,521,379
2015-11-20 2015-11-18 4.945 2,314,832 +57,070 2.62% 11,447,896
2015-11-19 2015-11-17 5.299 2,257,762 +1,359 2.56% 11,963,206
2015-11-18 2015-11-16 5.475 2,256,403 -4,529 2.56% 12,354,539
2015-11-17 2015-11-13 5.652 2,260,932 +59,788 2.56% 12,778,670
2015-11-16 2015-11-12 5.740 2,201,144 +45,294 2.50% 12,635,138
2015-11-13 2015-11-11 5.740 2,155,850 +1,359 2.44% 12,375,139
2015-11-11 2015-11-09 5.740 2,154,491 -1,132 2.44% 12,367,338
2015-11-10 2015-11-06 5.917 2,155,623 +16,305 2.44% 12,754,569
2015-11-09 2015-11-05 5.475 2,139,318 +83,795 2.43% 11,713,461
2015-11-06 2015-11-04 5.564 2,055,523 +196,123 2.33% 11,436,183
2015-11-05 2015-11-03 5.917 1,859,400 +114,594 2.11% 11,001,852
2015-11-04 2015-11-02 6.800 1,744,806 +100,553 1.98% 11,864,681
2015-11-03 2015-10-30 8.831 1,644,253 +10,871 1.86% 14,520,676
2015-11-02 2015-10-29 9.184 1,633,382 -16,306 1.85% 15,001,659
2015-10-30 2015-10-28 9.008 1,649,688 -3,171 1.87% 14,860,047
2015-10-29 2015-10-27 8.743 1,652,859 +14,494 1.87% 14,450,710
2015-10-28 2015-10-26 9.008 1,638,365 -1,811 1.86% 14,758,051
2015-10-27 2015-10-23 9.096 1,640,176 +8,605 1.86% 14,919,211
2015-10-26 2015-10-22 9.096 1,631,571 +6,342 1.85% 14,840,939
2015-10-23 2015-10-20 9.449 1,625,229 +453 1.84% 15,357,359
2015-10-22 2015-10-19 9.538 1,624,776 +16,758 1.84% 15,496,565
2015-10-20 2015-10-16 9.714 1,608,018 +35,783 1.82% 15,620,746
2015-10-19 2015-10-15 9.891 1,572,235 +2,717 1.78% 15,550,833
2015-10-16 2015-10-14 9.714 1,569,518 +14,947 1.78% 15,246,746
2015-10-15 2015-10-13 9.891 1,554,571 +10,418 1.76% 15,376,120
2015-10-14 2015-10-12 10.332 1,544,153 -37,594 1.75% 15,954,911
2015-10-13 2015-10-09 8.566 1,581,747 +20,362 1.79% 13,549,615
2015-10-09 2015-10-07 9.449 1,561,385 +2,718 1.77% 14,754,074
2015-10-07 2015-10-05 8.213 1,558,667 -5,889 1.77% 12,801,312
2015-10-06 2015-10-02 8.566 1,564,556 +11,324 1.77% 13,402,352
2015-10-05 2015-09-30 8.125 1,553,232 -8,153 1.76% 12,619,506
2015-10-02 2015-09-29 8.390 1,561,385 +4,982 1.77% 13,099,412
2015-09-30 2015-09-25 8.655 1,556,403 +453 1.76% 13,469,961
2015-09-29 2015-09-24 8.831 1,555,950 -4,076 1.76% 13,740,857
2015-09-25 2015-09-23 8.831 1,560,026 +6,341 1.77% 13,776,853
2015-09-24 2015-09-22 9.096 1,553,685 +9,059 1.76% 14,132,480
2015-09-23 2015-09-21 9.008 1,544,626 -28,988 1.75% 13,913,670
2015-09-22 2015-09-18 9.449 1,573,614 +14,494 1.78% 14,869,630
2015-09-21 2015-09-17 8.831 1,559,120 -4,983 1.77% 13,768,852
2015-09-18 2015-09-16 9.096 1,564,103 +3,624 1.77% 14,227,243
2015-09-17 2015-09-15 8.566 1,560,479 +19,476 1.77% 13,367,428
2015-09-16 2015-09-14 9.096 1,541,003 +45,747 1.75% 14,017,123
2015-09-15 2015-09-11 9.273 1,495,256 +19,477 1.70% 13,865,101
2015-09-14 2015-09-10 9.538 1,475,779 +1,812 1.67% 14,075,482
2015-09-11 2015-09-09 9.979 1,473,967 -25,818 1.67% 14,709,042
2015-09-10 2015-09-08 10.156 1,499,785 -36,688 1.70% 15,231,583
2015-09-09 2015-09-07 9.184 1,536,473 +851 1.74% 14,111,607
2015-09-08 2015-09-04 9.184 1,535,622 -1,359 1.74% 14,103,791
2015-09-07 2015-09-02 9.361 1,536,981 -14,267 1.74% 14,387,739
2015-09-04 2015-09-01 9.273 1,551,248 +8,153 1.76% 14,384,300
2015-09-02 2015-08-31 9.979 1,543,095 +3,397 1.75% 15,398,886
2015-09-01 2015-08-28 10.421 1,539,698 +13,135 1.75% 16,044,853
2015-08-31 2015-08-27 10.862 1,526,563 +21,741 1.73% 16,582,043
2015-08-28 2015-08-26 10.332 1,504,822 +8,606 1.71% 15,548,524
2015-08-27 2015-08-25 10.068 1,496,216 +5,888 1.70% 15,063,203
2015-08-26 2015-08-24 10.068 1,490,328 -19,929 1.69% 15,003,926
2015-08-25 2015-08-21 11.834 1,510,257 -1,359 1.71% 17,872,028
2015-08-24 2015-08-20 12.187 1,511,616 +453 1.71% 18,422,084
2015-08-21 2015-08-19 13.247 1,511,163 +27,177 1.71% 20,018,003
2015-08-20 2015-08-18 12.452 1,483,986 +11,323 1.68% 18,478,517
2015-08-19 2015-08-17 13.688 1,472,663 +51,635 1.67% 20,158,270
2015-08-18 2015-08-14 14.395 1,421,028 +2,265 1.61% 20,455,421
2015-08-17 2015-08-13 14.571 1,418,763 +4,077 1.61% 20,673,404
2015-08-14 2015-08-12 13.600 1,414,686 -12,456 1.60% 19,239,730
2015-08-13 2015-08-11 15.013 1,427,142 +22,647 1.62% 21,425,664
2015-08-12 2015-08-10 14.042 1,404,495 -28,536 1.59% 19,721,299
2015-08-11 2015-08-07 11.216 1,433,031 +1,359 1.62% 16,072,280
2015-08-10 2015-08-06 10.421 1,431,672 +57,524 1.62% 14,919,138
2015-08-07 2015-08-05 10.862 1,374,148 +5,888 1.56% 14,926,460
2015-08-06 2015-08-04 11.569 1,368,260 -906 1.55% 15,829,169
2015-08-05 2015-08-03 12.010 1,369,166 +9,512 1.55% 16,444,217
2015-08-04 2015-07-31 12.982 1,359,654 +30,347 1.54% 17,650,781
2015-08-03 2015-07-30 13.865 1,329,307 +906 1.51% 18,430,755
2015-07-31 2015-07-29 14.571 1,328,401 +4,529 1.51% 19,356,700
2015-07-30 2015-07-28 14.306 1,323,872 +46,187 1.50% 18,939,966
2015-07-29 2015-07-27 15.190 1,277,685 -21,742 1.45% 19,407,537
2015-07-28 2015-07-24 17.309 1,299,427 +38,500 1.47% 22,491,900
2015-07-27 2015-07-23 18.457 1,260,927 +50,503 1.43% 23,273,110
2015-07-24 2015-07-22 15.190 1,210,424 +2,718 1.37% 18,385,869
2015-07-23 2015-07-21 16.956 1,207,706 -55,259 1.37% 20,477,675
2015-07-22 2015-07-20 18.369 1,262,965 -906 1.43% 23,199,191
2015-07-21 2015-07-17 18.810 1,263,871 +18,571 1.43% 23,773,906
2015-07-20 2015-07-16 18.281 1,245,300 +33,971 1.41% 22,764,731
2015-07-17 2015-07-15 18.722 1,211,329 +48,917 1.37% 22,678,596
2015-07-16 2015-07-14 18.016 1,162,412 +34,877 1.32% 20,941,532
2015-07-15 2015-07-13 20.488 1,127,535 -8,833 1.28% 23,101,289
2015-07-14 2015-07-10 22.166 1,136,368 -51,635 1.29% 25,188,999
2015-07-13 2015-07-09 15.101 1,188,003 +24,685 1.35% 17,940,388
2015-07-10 2015-07-08 6.977 1,163,318 +24,459 1.32% 8,116,032
2015-07-09 2015-07-07 8.831 1,138,859 +115,047 1.29% 10,057,456
2015-07-08 2015-07-06 14.660 1,023,812 +23,100 1.16% 15,008,818
2015-07-07 2015-07-03 18.545 1,000,712 -5,888 1.13% 18,558,659
2015-07-06 2015-07-02 27.906 1,006,600 -70,659 1.14% 28,090,676
2015-07-03 2015-06-30 39.122 1,077,259 +10,871 1.22% 42,144,611
2015-07-02 2015-06-29 40.094 1,066,388 -906 1.21% 42,755,234
2015-06-30 2015-06-26 43.273 1,067,294 -9,512 1.21% 46,184,722
2015-06-29 2015-06-25 44.509 1,076,806 +679 1.22% 47,927,656
2015-06-26 2015-06-24 46.275 1,076,127 +12,230 1.22% 49,798,126
2015-06-25 2015-06-23 44.421 1,063,897 +29,441 1.21% 47,259,134
2015-06-24 2015-06-22 45.127 1,034,456 +37,594 1.17% 46,682,178
2015-06-23 2015-06-19 47.070 996,862 +544,435 1.13% 46,922,424
2015-06-22 2015-06-18 46.717 452,427 +2,265 0.51% 21,135,979
2015-06-19 2015-06-17 49.013 450,162 -3,623 0.51% 22,063,784
2015-06-17 2015-06-15 51.132 453,785 +7,247 0.51% 23,203,147
2015-06-16 2015-06-12 52.192 446,538 +906 0.51% 23,305,804
2015-06-15 2015-06-11 46.805 445,632 -4,530 0.51% 20,857,893
2015-06-12 2015-06-10 45.039 450,162 +93,080 0.51% 20,274,829
2015-06-11 2015-06-09 52.104 357,082 -105,083 0.40% 18,605,363
2015-06-10 2015-06-08 54.047 462,165 -58,882 0.52% 24,978,518
2015-06-09 2015-06-05 54.753 521,047 +19,975 0.59% 28,529,015
2015-06-08 2015-06-04 55.106 501,072 +453 0.57% 27,612,321
2015-06-05 2015-06-03 56.873 500,619 +12,229 0.57% 28,471,568
2015-06-04 2015-06-02 61.818 488,390 -4,665 0.55% 30,191,382
2015-06-03 2015-06-01 68.000 493,055 -3,311 0.56% 33,527,740
2015-06-02 2015-05-29 57.756 496,366 -164,243 0.56% 28,668,037
2015-06-01 2015-05-28 40.623 660,609 +46,694 0.75% 26,836,168
2015-05-29 2015-05-27 35.590 613,915 -17,665 0.70% 21,848,996
2015-05-28 2015-05-26 35.148 631,580 +9,512 0.72% 22,198,807
2015-05-27 2015-05-22 36.914 622,068 -27,335 0.71% 22,963,196
2015-05-26 2015-05-21 34.971 649,403 -26,864 0.74% 22,710,551
2015-05-22 2015-05-20 29.761 676,267 +29,894 0.77% 20,126,409
2015-05-21 2015-05-19 29.143 646,373 +38,048 0.73% 18,837,156
2015-05-20 2015-05-18 28.171 608,325 -23,361 0.69% 17,137,384
2015-05-19 2015-05-15 25.345 631,686 -1 0.72% 16,010,369
2015-05-18 2015-05-14 25.964 631,687 +11,777 0.72% 16,400,892
2015-05-15 2015-05-13 24.816 619,910 -2,639 0.70% 15,383,429
2015-05-14 2015-05-12 22.343 622,549 -18,351 0.71% 13,909,523
2015-05-13 2015-05-11 22.431 640,900 -106,928 0.73% 14,376,136
2015-05-12 2015-05-08 18.457 747,828 +2,265 0.85% 13,802,768
2015-05-11 2015-05-07 18.369 745,563 +8,877 0.85% 13,695,121
2015-05-08 2015-05-06 19.075 736,686 -8,153 0.84% 14,052,525
2015-05-07 2015-05-05 18.810 744,839 +24,459 0.84% 14,010,712
2015-05-06 2015-05-04 18.987 720,380 +8,606 0.82% 13,677,864
2015-05-05 2015-04-30 16.249 711,774 -18,571 0.81% 11,565,865
2015-05-04 2015-04-29 16.603 730,345 +7,247 0.83% 12,125,624
2015-04-30 2015-04-28 15.808 723,098 -16,883 0.82% 11,430,583
2015-04-29 2015-04-27 16.161 739,981 -36,915 0.84% 11,958,862
2015-04-28 2015-04-24 17.044 776,896 -6,114 0.88% 13,241,536
2015-04-27 2015-04-23 16.691 783,010 +11,246 0.89% 13,069,149
2015-04-24 2015-04-22 18.545 771,764 +14,494 0.88% 14,312,714
2015-04-23 2015-04-21 17.044 757,270 +137,332 0.86% 12,907,028
2015-04-22 2015-04-20 14.836 619,938 +56,696 0.70% 9,197,626
2015-04-21 2015-04-17 12.275 563,242 -24,917 0.64% 6,913,978
2015-04-20 2015-04-16 12.275 588,159 -6,797 0.67% 7,219,843
2015-04-17 2015-04-15 12.629 594,956 +38,728 0.67% 7,513,444
2015-04-16 2015-04-14 12.364 556,228 +62,506 0.63% 6,877,001
2015-04-15 2015-04-13 10.244 493,722 +68,273 0.56% 5,057,765
2015-04-14 2015-04-10 9.096 425,449 +34,411 0.48% 3,869,928
2015-04-13 2015-04-09 9.008 391,038 +32,523 0.44% 3,522,389
2015-04-10 2015-04-08 8.743 358,515 -108,072 0.41% 3,134,445
2015-04-02 2015-03-31 5.917 466,587 -6,794 0.53% 2,760,741
2015-04-01 2015-03-30 5.917 473,381 +10,416 0.54% 2,800,940
2015-03-31 2015-03-27 6.358 462,965 +9,059 0.52% 2,943,736
2015-03-30 2015-03-26 6.358 453,906 -5,363 0.51% 2,886,135
2015-03-27 2015-03-25 6.358 459,269 +84,700 0.52% 2,920,235
2015-03-26 2015-03-24 6.358 374,569 +10,418 0.42% 2,381,675
2015-03-25 2015-03-23 6.358 364,151 +7,247 0.41% 2,315,433
2015-03-20 2015-03-18 5.740 356,904 +3,624 0.40% 2,048,722
2015-03-18 2015-03-16 6.447 353,280 +181 0.40% 2,277,509
2015-03-17 2015-03-13 6.712 353,099 +204,810 0.40% 2,369,890
2015-03-13 2015-03-11 6.535 148,289 -11,324 1.68% 969,078
2015-03-12 2015-03-10 6.535 159,613 +21,741 1.81% 1,043,081
2015-03-09 2015-03-05 6.182 137,872 -32 1.56% 852,300
2015-03-06 2015-03-04 6.535 137,904 -2,492 1.56% 901,212
2015-03-05 2015-03-03 6.270 140,396 -22 1.59% 880,301
2015-03-03 2015-02-27 6.623 140,418 -24 1.59% 930,041
2015-03-02 2015-02-26 6.270 140,442 -453 1.59% 880,590
2015-02-27 2015-02-25 6.182 140,895 -11,346 1.60% 870,987
2015-02-26 2015-02-24 6.447 152,241 +11,017 1.73% 981,460
2015-02-25 2015-02-23 6.005 141,224 -113 1.60% 848,078
2015-02-24 2015-02-18 6.447 141,337 -725 1.60% 911,165
2015-02-23 2015-02-16 6.094 142,062 -22 1.61% 865,656
2015-02-16 2015-02-12 6.094 142,084 +2,536 1.61% 865,790
2015-02-13 2015-02-11 6.094 139,548 +19,228 1.58% 850,337
2015-02-12 2015-02-10 5.670 120,320 +5,888 1.36% 682,168
2015-02-11 2015-02-09 5.725 114,432 -67,376 1.30% 655,145
2015-02-10 2015-02-06 5.503 181,808 +2,878 1.30% 1,000,463
2015-02-09 2015-02-05 6.364 178,930 +1,008 1.28% 1,138,785
2015-02-06 2015-02-04 6.253 177,922 +2,878 1.27% 1,112,590
2015-02-05 2015-02-03 6.531 175,044 +144 1.25% 1,143,242
2015-02-04 2015-02-02 6.531 174,900 +2,879 1.25% 1,142,301
2015-02-02 2015-01-29 6.615 172,021 -389 1.23% 1,137,841
2015-01-26 2015-01-22 6.392 172,410 -720 1.23% 1,102,081
2015-01-23 2015-01-21 6.392 173,130 +720 1.24% 1,106,683
2015-01-14 2015-01-12 6.754 172,410 -4 1.23% 1,164,372
2015-01-12 2015-01-08 6.698 172,414 -4,461 1.23% 1,154,816
2015-01-09 2015-01-07 6.892 176,875 -288 1.26% 1,219,105
2015-01-08 2015-01-06 6.531 177,163 +1,439 1.26% 1,157,081
2014-12-19 2014-12-17 7.365 175,724 +1,151 1.25% 1,294,196
2014-12-17 2014-12-15 7.226 174,573 +720 1.25% 1,261,460
2014-12-04 2014-12-02 7.504 173,853 +2,303 1.24% 1,304,575
2014-12-02 2014-11-28 7.921 171,550 -1,295 1.22% 1,358,810
2014-11-27 2014-11-25 7.782 172,845 -2,879 1.23% 1,345,048
2014-11-26 2014-11-24 8.060 175,724 -540 1.25% 1,416,290
2014-11-25 2014-11-21 8.338 176,264 -2,907 1.26% 1,469,630
2014-11-24 2014-11-20 8.477 179,171 +2,879 1.28% 1,518,765
2014-11-21 2014-11-19 6.948 176,292 -3,598 1.26% 1,224,886
2014-11-20 2014-11-18 6.892 179,890 -3,310 1.28% 1,239,886
2014-11-19 2014-11-17 6.892 183,200 +3,598 1.31% 1,262,700
2014-11-18 2014-11-14 7.226 179,602 +4,749 1.28% 1,297,799
2014-11-17 2014-11-13 7.504 174,853 -54 1.25% 1,312,079
2014-11-14 2014-11-12 7.504 174,907 -1,439 1.25% 1,312,484
2014-11-11 2014-11-07 7.921 176,346 -1,871 1.26% 1,396,798
2014-11-10 2014-11-06 8.338 178,217 +5,181 1.27% 1,485,913
2014-11-04 2014-10-31 7.782 173,036 -12 1.23% 1,346,535
2014-11-03 2014-10-30 7.643 173,048 -18 1.24% 1,322,581
2014-10-15 2014-10-13 8.477 173,066 +3,598 1.24% 1,467,015
2014-10-14 2014-10-10 8.755 169,468 +576 1.21% 1,483,615
2014-10-13 2014-10-09 9.032 168,892 -1,048 1.21% 1,525,512
2014-10-10 2014-10-08 8.755 169,940 -4,402 1.21% 1,487,747
2014-10-08 2014-10-06 8.894 174,342 -3,613 1.24% 1,550,512
2014-10-07 2014-10-03 8.338 177,955 +2,159 1.27% 1,483,729
2014-10-06 2014-09-30 8.616 175,796 -5,757 1.25% 1,514,585
2014-10-03 2014-09-29 8.616 181,553 -2,591 1.30% 1,564,185
2014-09-30 2014-09-26 9.449 184,144 +144 1.31% 1,740,041
2014-09-29 2014-09-25 9.727 184,000 +7,017 1.31% 1,789,818
2014-09-26 2014-09-24 10.005 176,983 +2,878 1.26% 1,770,749
2014-09-25 2014-09-23 9.727 174,105 +3,886 1.24% 1,693,567
2014-09-24 2014-09-22 10.422 170,219 +6,908 1.21% 1,774,036
2014-09-23 2014-09-19 10.005 163,311 -6,476 1.17% 1,633,958
2014-09-22 2014-09-18 8.060 169,787 +4,318 1.21% 1,368,439
2014-09-19 2014-09-17 8.894 165,469 +287 1.18% 1,471,600
2014-09-18 2014-09-16 10.005 165,182 -28,785 1.18% 1,652,678
2014-09-17 2014-09-15 10.700 193,967 -4,749 1.38% 2,075,447
2014-09-16 2014-09-12 10.422 198,716 +12,408 1.42% 2,071,034
2014-09-10 2014-09-05 6.392 186,308 -486 1.33% 1,190,919
2014-09-08 2014-09-04 6.531 186,794 -90 1.33% 1,219,983
2014-09-05 2014-09-03 6.587 186,884 -1,808 1.33% 1,230,959
2014-09-03 2014-09-01 6.809 188,692 -554 1.35% 1,284,821
2014-09-02 2014-08-29 6.809 189,246 -18 1.35% 1,288,593
2014-08-29 2014-08-27 6.892 189,264 -18 1.35% 1,304,496
2014-08-28 2014-08-26 7.087 189,282 -11,363 1.35% 1,341,444
2014-08-27 2014-08-25 6.892 200,645 -174 1.43% 1,382,939
2014-08-22 2014-08-20 6.948 200,819 +7,196 1.43% 1,395,301
2014-08-21 2014-08-19 7.087 193,623 +26,482 1.38% 1,372,209
2014-06-25 2014-06-23 9.310 167,141 +1,871 1.19% 1,556,148
2014-06-24 2014-06-20 10.005 165,270 +4,605 1.18% 1,653,559
2014-06-23 2014-06-19 10.005 160,665 +3,599 1.15% 1,607,485
2014-06-20 2014-06-18 9.310 157,066 +719 1.12% 1,462,346
2014-06-19 2014-06-17 9.866 156,347 +1,727 1.12% 1,542,556
2014-06-17 2014-06-13 10.005 154,620 -1,007 1.10% 1,547,003
2014-06-09 2014-06-05 10.422 155,627 -1,871 1.11% 1,621,957
2014-06-04 2014-05-30 10.422 157,498 +3,598 1.12% 1,641,456
2014-05-21 2014-05-19 9.310 153,900 -3,339 1.10% 1,432,869
2014-05-20 2014-05-16 9.449 157,239 +1,871 1.12% 1,485,806
2014-05-16 2014-05-14 9.449 155,368 -7 1.11% 1,468,127
2014-04-30 2014-04-28 8.338 155,375 -22 1.11% 1,295,464
2014-04-28 2014-04-24 9.310 155,397 -162 1.11% 1,446,807
2014-04-04 2014-04-02 9.310 155,559 -288 1.11% 1,448,315
2014-03-28 2014-03-26 9.727 155,847 -2,878 1.11% 1,515,966
2014-03-27 2014-03-25 9.588 158,725 -1,134 1.13% 1,521,905
2014-03-26 2014-03-24 10.005 159,859 +2,447 1.14% 1,599,420
2014-03-24 2014-03-20 9.588 157,412 -17,731 1.12% 1,509,315
2014-03-20 2014-03-18 10.005 175,143 -432 1.25% 1,752,340
2014-03-12 2014-03-10 10.005 175,575 -14 1.25% 1,756,662
2014-03-10 2014-03-06 9.588 175,589 -364 1.25% 1,683,602
2014-02-28 2014-02-26 10.422 175,953 -396 1.26% 1,833,796
2014-02-27 2014-02-25 8.894 176,349 -7 1.26% 1,568,361
2014-02-24 2014-02-20 9.727 176,356 +1,152 1.26% 1,715,463
2014-02-21 2014-02-19 10.144 175,204 +4,174 1.25% 1,777,297
2014-02-20 2014-02-18 10.005 171,030 -612 1.22% 1,711,188
2014-02-19 2014-02-17 10.005 171,642 -6,333 1.22% 1,717,312
2014-02-14 2014-02-12 8.060 177,975 -1,799 1.27% 1,434,432
2014-02-07 2014-02-05 7.782 179,774 -36 1.28% 1,398,969
2014-01-29 2014-01-27 8.199 179,810 -2 1.28% 1,474,208
2014-01-27 2014-01-23 9.032 179,812 -288 1.28% 1,624,146
2014-01-24 2014-01-22 9.032 180,100 -4,186 1.29% 1,626,747
2014-01-22 2014-01-20 8.199 184,286 +1,439 1.32% 1,510,906
2014-01-21 2014-01-17 8.616 182,847 +4,318 1.30% 1,575,334
2014-01-20 2014-01-16 9.171 178,529 -432 1.27% 1,637,366
2014-01-14 2014-01-10 8.338 178,961 -93 1.28% 1,492,116
2014-01-09 2014-01-07 8.338 179,054 -94 1.28% 1,492,892
2014-01-03 2013-12-31 8.616 179,148 -719 1.28% 1,543,465
2014-01-02 2013-12-27 7.504 179,867 -1,799 1.28% 1,349,703
2013-12-27 2013-12-20 8.338 181,666 +1,007 1.30% 1,514,670
2013-12-23 2013-12-19 8.060 180,659 -2,159 1.29% 1,456,065
2013-12-20 2013-12-18 8.894 182,818 -360 1.30% 1,625,893
2013-12-19 2013-12-17 8.755 183,178 +1,724 1.31% 1,603,640
2013-12-18 2013-12-16 9.588 181,454 -21,320 1.30% 1,739,838
2013-12-17 2013-12-13 9.866 202,774 +6,202 1.45% 2,000,616
2013-02-14 2013-02-07 8.616 196,572 +719 1.40% 1,693,583
2013-02-07 2013-02-05 8.338 195,853 -64 1.40% 1,632,956
2013-02-05 2013-02-01 8.338 195,917 -29 1.40% 1,633,490
2013-01-30 2013-01-28 8.894 195,946 -18 1.40% 1,742,647
2013-01-25 2013-01-23 9.449 195,964 -162 1.40% 1,851,733
2013-01-16 2013-01-14 10.839 196,126 +10,057 1.40% 2,125,802
2013-01-15 2013-01-11 9.727 186,069 +432 1.33% 1,809,944
2013-01-09 2013-01-07 9.449 185,637 -3,599 1.32% 1,754,149
2013-01-08 2013-01-04 8.338 189,236 -13,529 1.35% 1,577,786
2013-01-04 2013-01-02 6.948 202,765 -1,026 1.45% 1,408,822
2013-01-03 2012-12-31 6.698 203,791 -180 1.45% 1,364,976
2012-12-14 2012-12-12 6.670 203,971 -144 1.46% 1,360,513
2012-11-28 2012-11-26 6.948 204,115 -1 1.46% 1,418,202
2012-11-15 2012-11-13 7.226 204,116 -42 1.46% 1,474,937
2012-11-09 2012-11-07 7.226 204,158 -539 1.46% 1,475,240
2012-10-24 2012-10-19 6.948 204,697 +575 1.46% 1,422,245
2012-10-11 2012-10-09 6.948 204,122 -18 1.46% 1,418,250
2012-09-21 2012-09-19 7.504 204,140 -172 1.46% 1,531,845
2012-09-12 2012-09-10 7.087 204,312 -2 1.46% 1,447,962
2012-09-10 2012-09-06 7.087 204,314 -18 1.46% 1,447,976
2012-08-20 2012-08-16 7.226 204,332 -10 1.46% 1,476,498
2012-08-09 2012-08-07 7.365 204,342 -3 1.46% 1,504,966
2012-08-08 2012-08-06 7.504 204,345 +1,439 1.46% 1,533,384
2012-08-03 2012-08-01 6.948 202,906 -874 1.45% 1,409,801
2012-07-31 2012-07-27 7.782 203,780 -245 1.45% 1,585,779
2012-07-27 2012-07-25 8.199 204,025 -2,946 1.46% 1,672,740
2012-07-19 2012-07-17 7.365 206,971 +720 1.48% 1,524,328
2012-07-05 2012-07-03 8.338 206,251 -1,799 1.47% 1,719,651
2012-07-04 2012-06-29 6.615 208,050 -18 1.48% 1,376,156
2012-05-22 2012-05-18 5.975 208,068 +593 1.48% 1,243,274
2012-05-21 2012-05-17 5.697 207,475 +576 1.48% 1,182,069
2012-05-18 2012-05-16 5.975 206,899 +1,439 1.48% 1,236,289
2012-05-11 2012-05-09 7.226 205,460 +144 1.47% 1,484,649
2012-04-30 2012-04-26 8.338 205,316 -11,874 1.47% 1,711,855
2012-04-12 2012-04-10 8.755 217,190 -899 1.55% 1,901,400
2012-03-23 2012-03-21 10.839 218,089 -2,879 1.56% 2,363,858
2012-03-22 2012-03-20 10.839 220,968 +1,799 1.58% 2,395,064
2012-03-19 2012-03-15 11.256 219,169 -1,799 1.56% 2,466,932
2012-03-14 2012-03-12 11.395 220,968 -421 1.58% 2,517,887
2012-03-13 2012-03-09 11.395 221,389 +1,440 1.58% 2,522,685
2012-03-05 2012-03-01 12.506 219,949 -29 1.57% 2,750,791
2012-03-01 2012-02-28 12.506 219,978 -526 1.57% 2,751,153
2012-02-28 2012-02-24 12.506 220,504 -3,598 1.57% 2,757,732
2012-02-24 2012-02-22 12.506 224,102 +3,512 1.60% 2,802,730
2012-02-17 2012-02-15 12.784 220,590 -360 1.57% 2,820,114
2012-02-16 2012-02-14 13.062 220,950 -504 1.89% 2,886,124
2012-02-15 2012-02-13 13.340 221,454 +252 1.90% 2,954,254
2012-02-10 2012-02-08 12.506 221,202 -10,852 1.89% 2,766,461
2012-02-09 2012-02-07 12.368 232,054 -2 1.99% 2,869,935
2012-02-08 2012-02-06 12.090 232,056 -4,462,681 1.99% 2,805,467
2012-01-20 2012-01-18 10.005 4,694,737 +4,460,000 40.21% 46,971,758
2012-01-19 2012-01-17 11.673 234,737 +548 2.01% 2,740,021
2012-01-18 2012-01-16 11.117 234,189 -323 2.01% 2,603,452
2012-01-16 2012-01-12 12.229 234,512 +180 2.01% 2,867,747
2012-01-12 2012-01-10 11.673 234,332 -461 2.01% 2,735,294
2012-01-11 2012-01-09 12.229 234,793 -3,598 2.01% 2,871,183
2012-01-05 2012-01-03 15.008 238,391 +3,598 2.04% 3,577,723
2012-01-04 2011-12-30 14.452 234,793 -360 2.01% 3,393,216
2012-01-03 2011-12-29 14.452 235,153 -3,598 2.01% 3,398,419
2011-12-30 2011-12-28 15.008 238,751 +12,557 2.04% 3,583,125
2011-12-29 2011-12-23 13.340 226,194 -434 1.94% 3,017,487
2011-12-28 2011-12-22 13.340 226,628 -1,799 1.94% 3,023,276
2011-12-22 2011-12-20 13.896 228,427 -216 1.96% 3,174,245
2011-12-21 2011-12-19 13.340 228,643 -126 1.96% 3,050,157
2011-12-20 2011-12-16 13.340 228,769 -33 1.96% 3,051,838
2011-12-16 2011-12-14 14.452 228,802 +899 1.96% 3,306,635
2011-12-15 2011-12-13 13.896 227,903 -446 1.95% 3,166,964
2011-12-13 2011-12-09 13.896 228,349 +266 1.96% 3,173,161
2011-12-09 2011-12-07 13.896 228,083 -1,838 1.95% 3,169,465
2011-12-08 2011-12-06 13.896 229,921 +720 1.97% 3,195,006
2011-12-07 2011-12-05 13.896 229,201 -6,851 1.96% 3,185,001
2011-12-06 2011-12-02 13.896 236,052 -2,407 2.02% 3,280,203
2011-12-05 2011-12-01 13.896 238,459 -3,815 2.04% 3,313,651
2011-12-02 2011-11-30 13.340 242,274 -25 2.07% 3,231,998
2011-12-01 2011-11-29 15.008 242,299 -4,606 2.08% 3,636,373
2011-11-30 2011-11-28 13.340 246,905 +9,176 2.11% 3,293,777
2011-11-29 2011-11-25 12.784 237,729 -2,339 2.04% 3,039,226
2011-11-28 2011-11-24 13.340 240,068 +7,808 2.06% 3,202,569
2011-11-25 2011-11-23 13.896 232,260 +612 1.99% 3,227,509
2011-11-24 2011-11-22 15.008 231,648 -2,879 1.98% 3,476,525
2011-11-23 2011-11-21 18.899 234,527 -4,562 2.01% 4,432,256
2011-11-22 2011-11-18 21.122 239,089 -650 2.05% 5,050,056
2011-11-17 2011-11-15 22.790 239,739 +1,749 2.05% 5,463,558
2011-11-16 2011-11-14 23.345 237,990 -3,872 2.04% 5,555,985
2011-11-09 2011-11-07 23.345 241,862 -899 2.07% 5,646,378
2011-11-08 2011-11-04 23.901 242,761 -1,800 2.08% 5,802,303
2011-11-02 2011-10-31 25.569 244,561 -3,778 2.09% 6,253,139
2011-11-01 2011-10-28 23.901 248,339 +5,937 2.13% 5,935,625
2011-10-31 2011-10-27 24.457 242,402 +4,433 2.08% 5,928,460
2011-10-28 2011-10-26 23.345 237,969 -683 2.04% 5,555,494
2011-10-27 2011-10-25 25.013 238,652 +8,585 2.04% 5,969,399
2011-10-26 2011-10-24 20.566 230,067 -1,188 1.97% 4,731,612
2011-10-25 2011-10-21 19.455 231,255 +648 1.98% 4,498,961
2011-10-24 2011-10-20 20.010 230,607 +900 1.97% 4,614,536
2011-10-21 2011-10-19 21.122 229,707 -72 1.97% 4,851,889
2011-10-18 2011-10-14 21.122 229,779 +57 1.97% 4,853,410
2011-10-17 2011-10-13 20.566 229,722 -885 1.97% 4,724,516
2011-10-14 2011-10-12 19.455 230,607 -52 1.97% 4,486,354
2011-10-13 2011-10-11 18.899 230,659 +72 1.98% 4,359,156
2011-10-11 2011-10-07 19.455 230,587 -6 1.97% 4,485,965
2011-10-10 2011-10-06 18.343 230,593 -360 1.97% 4,229,734
2011-10-07 2011-10-04 17.231 230,953 -540 1.98% 3,979,590
2011-10-06 2011-10-03 18.899 231,493 -719 1.98% 4,374,917
2011-10-04 2011-09-30 18.343 232,212 -108 1.99% 4,259,432
2011-10-03 2011-09-28 18.899 232,320 -720 1.99% 4,390,546
2011-09-30 2011-09-27 18.343 233,040 -72 2.00% 4,274,619
2011-09-28 2011-09-26 16.675 233,112 -5,415 2.00% 3,887,218
2011-09-27 2011-09-23 18.899 238,527 -792 2.04% 4,507,851
2011-09-26 2011-09-22 20.566 239,319 +180 2.05% 4,921,890
2011-09-16 2011-09-14 21.678 239,139 -360 2.05% 5,184,037
2011-09-15 2011-09-12 22.790 239,499 +72 2.05% 5,458,089
2011-09-12 2011-09-08 23.345 239,427 -18 2.05% 5,589,532
2011-09-07 2011-09-05 23.901 239,445 -899 2.05% 5,723,046
2011-09-05 2011-09-01 23.901 240,344 -162 2.06% 5,744,534
2011-09-01 2011-08-30 24.457 240,506 -7 2.06% 5,882,090
2011-08-29 2011-08-25 25.013 240,513 -1,339 2.06% 6,015,949
2011-08-26 2011-08-24 23.901 241,852 +5,757 2.07% 5,780,577
2011-08-25 2011-08-23 23.901 236,095 -540 2.02% 5,642,977
2011-08-24 2011-08-22 23.901 236,635 -287 2.03% 5,655,884
2011-08-23 2011-08-19 25.013 236,922 -180 2.03% 5,926,127
2011-08-19 2011-08-17 26.681 237,102 -504 2.03% 6,326,005
2011-08-18 2011-08-16 25.013 237,606 -29 2.03% 5,943,236
2011-08-17 2011-08-15 26.681 237,635 +288 2.04% 6,340,225
2011-08-15 2011-08-11 26.681 237,347 +90 2.03% 6,332,541
2011-08-12 2011-08-10 26.125 237,257 +986 2.03% 6,198,262
2011-08-11 2011-08-09 25.013 236,271 +1,489 2.02% 5,909,843
2011-08-10 2011-08-08 27.236 234,782 -12,838 2.01% 6,394,608
2011-08-09 2011-08-05 31.683 247,620 -64 2.12% 7,845,373
2011-08-08 2011-08-04 33.351 247,684 -1,310 2.12% 8,260,422
2011-08-05 2011-08-03 32.795 248,994 +6,656 2.13% 8,165,710
2011-08-04 2011-08-02 33.906 242,338 -475 2.08% 8,216,832
2011-08-03 2011-08-01 35.018 242,813 -1,799 2.08% 8,502,870
2011-08-02 2011-07-29 33.351 244,612 +828 2.09% 8,157,969
2011-08-01 2011-07-28 34.462 243,784 +1,799 2.09% 8,401,367
2011-07-29 2011-07-27 34.462 241,985 -7,052 2.07% 8,339,369
2011-07-28 2011-07-26 30.571 249,037 -504 2.13% 7,613,417
2011-07-27 2011-07-25 29.460 249,541 +7,664 2.14% 7,351,413
2011-07-26 2011-07-22 32.239 241,877 +1,979 2.07% 7,797,863
2011-07-25 2011-07-21 28.904 239,898 -1,799 2.05% 6,933,987
2011-07-22 2011-07-20 28.904 241,697 -7,031 2.07% 6,985,985
2011-07-21 2011-07-19 24.457 248,728 +1,576 2.13% 6,083,176
2011-07-20 2011-07-18 25.569 247,152 +792 2.12% 6,319,388
2011-07-19 2011-07-15 26.125 246,360 +86 2.11% 6,436,075
2011-07-18 2011-07-14 27.236 246,274 +777 2.11% 6,707,608
2011-07-15 2011-07-13 26.125 245,497 +288 2.10% 6,413,529
2011-07-14 2011-07-12 25.569 245,209 -957 2.10% 6,269,708
2011-07-12 2011-07-08 25.569 246,166 +2,857 2.11% 6,294,177
2011-07-11 2011-07-07 26.125 243,309 +1,799 2.08% 6,356,369
2011-07-08 2011-07-06 26.681 241,510 +6,117 2.07% 6,443,612
2011-07-07 2011-07-05 26.681 235,393 +1,439 2.02% 6,280,408
2011-07-06 2011-07-04 27.236 233,954 +1,061 2.00% 6,372,056
2011-07-05 2011-06-30 27.236 232,893 -1,151 1.99% 6,343,158
2011-07-04 2011-06-29 27.792 234,044 +864 2.00% 6,504,599
2011-06-30 2011-06-28 27.792 233,180 -1,799 2.00% 6,480,587
2011-06-28 2011-06-24 30.016 234,979 +1,799 2.01% 7,053,032
2011-06-24 2011-06-22 29.460 233,180 +1,799 2.00% 6,869,422
2011-06-23 2011-06-21 28.904 231,381 +1,547 1.98% 6,687,812
2011-06-22 2011-06-20 28.904 229,834 +2,519 1.97% 6,643,098
2011-06-21 2011-06-17 31.127 227,315 +1,791 1.95% 7,075,696
2011-06-20 2011-06-16 32.795 225,524 +72 1.93% 7,396,016
2011-06-17 2011-06-15 33.906 225,452 +65 2.32% 7,644,287
2011-06-16 2011-06-14 33.351 225,387 -467 2.32% 7,516,803
2011-06-15 2011-06-13 33.906 225,854 +2,159 2.32% 7,657,917
2011-06-14 2011-06-10 35.018 223,695 +2,266 2.30% 7,833,392
2011-06-13 2011-06-09 35.018 221,429 -1,122 2.28% 7,754,041
2011-06-10 2011-06-08 36.686 222,551 -446 2.29% 8,164,442
2011-06-09 2011-06-07 37.797 222,997 +899 2.29% 8,428,707
2011-06-08 2011-06-03 37.797 222,098 -1,767 2.28% 8,394,728
2011-06-07 2011-06-02 37.242 223,865 +6,081 2.30% 8,337,081
2011-06-03 2011-06-01 40.021 217,784 +9,225 2.24% 8,715,885
2011-06-02 2011-05-31 41.132 208,559 +745 2.14% 8,578,546
2011-06-01 2011-05-30 42.800 207,814 +2,519 2.14% 8,894,439
2011-05-30 2011-05-26 41.132 205,295 +1,835 2.11% 8,444,290
2011-05-26 2011-05-24 39.465 203,460 +2,968 2.09% 8,029,536
2011-05-25 2011-05-23 41.688 200,492 -381 2.06% 8,358,173
2011-05-24 2011-05-20 41.688 200,873 +1,310 2.06% 8,374,056
2011-05-23 2011-05-19 39.465 199,563 +10,657 2.05% 7,875,741
2011-05-20 2011-05-18 39.465 188,906 +5,253 1.94% 7,455,163
2011-05-19 2011-05-17 38.909 183,653 -1,021 1.89% 7,145,771
2011-05-18 2011-05-16 42.800 184,674 +3,216 1.90% 7,904,047
2011-05-17 2011-05-13 47.803 181,458 -2,115 1.86% 8,674,164
2011-05-16 2011-05-12 46.691 183,573 +2,677 1.89% 8,571,190
2011-05-12 2011-05-09 48.358 180,896 +28 1.86% 8,747,849
2011-05-11 2011-05-06 47.803 180,868 +144 1.86% 8,645,960
2011-05-05 2011-05-03 50.026 180,724 +3,239 1.86% 9,040,894
2011-05-04 2011-04-29 52.805 177,485 +1,619 1.82% 9,372,130
2011-05-03 2011-04-28 54.473 175,866 +2,619 1.81% 9,579,901
2011-04-29 2011-04-27 58.364 173,247 +105 1.78% 10,111,325
2011-04-27 2011-04-21 60.587 173,142 +4,137 1.78% 10,490,157
2011-04-21 2011-04-19 59.475 169,005 +180 1.74% 10,051,627
2011-04-18 2011-04-14 63.366 168,825 -11,147 1.73% 10,697,804
2011-04-15 2011-04-13 64.478 179,972 -8,527 1.85% 11,604,221
2011-04-14 2011-04-12 63.366 188,499 +360 1.94% 11,944,472
2011-04-13 2011-04-11 62.810 188,139 -900 1.93% 11,817,084
2011-04-12 2011-04-08 61.699 189,039 +360 1.94% 11,663,461
2011-04-11 2011-04-07 61.699 188,679 -252 1.94% 11,641,249
2011-04-08 2011-04-06 57.252 188,931 -950 1.94% 10,816,668
2011-04-07 2011-04-04 58.364 189,881 -971 1.95% 11,082,146
2011-04-06 2011-04-01 61.143 190,852 -688 1.96% 11,669,237
2011-04-04 2011-03-31 61.143 191,540 -1,029 1.97% 11,711,303
2011-04-01 2011-03-30 63.366 192,569 +29 1.98% 12,202,372
2011-03-31 2011-03-29 63.366 192,540 +2,015 1.98% 12,200,535
2011-03-30 2011-03-28 65.590 190,525 +4,800 1.96% 12,496,461
2011-03-29 2011-03-25 65.034 185,725 -1,115 1.91% 12,078,396
2011-03-28 2011-03-24 63.366 186,840 +1,619 1.92% 11,839,347
2011-03-25 2011-03-23 65.590 185,221 +1,079 1.90% 12,148,573
2011-03-24 2011-03-22 66.145 184,142 -6,081 1.89% 12,180,156
2011-03-23 2011-03-21 61.143 190,223 -410 1.95% 11,630,778
2011-03-22 2011-03-18 57.808 190,633 +4,455 1.96% 11,020,073
2011-03-21 2011-03-17 59.475 186,178 -5,832 1.91% 11,072,997
2011-03-18 2011-03-16 50.026 192,010 +2,540 1.97% 9,605,487
2011-03-17 2011-03-15 50.582 189,470 -4,714 1.95% 9,583,737
2011-03-16 2011-03-14 52.805 194,184 +36 2.00% 10,253,924
2011-03-15 2011-03-11 53.917 194,148 +511 2.00% 10,467,855
2011-03-14 2011-03-10 55.029 193,637 +576 1.99% 10,655,567
2011-03-11 2011-03-09 57.252 193,061 -1,029 1.98% 11,053,118
2011-03-10 2011-03-08 56.140 194,090 -1,396 1.99% 10,896,263
2011-03-09 2011-03-07 51.138 195,486 -12,450 2.01% 9,996,697
2011-03-08 2011-03-04 42.244 207,936 -7,009 2.14% 8,784,081
2011-03-07 2011-03-03 42.244 214,945 -8,837 2.21% 9,080,170
2011-03-04 2011-03-02 40.577 223,782 +540 2.30% 9,080,318
2011-03-03 2011-03-01 40.577 223,242 -3,994 2.29% 9,058,407
2011-03-02 2011-02-28 40.577 227,236 -979 2.34% 9,220,470
2011-03-01 2011-02-25 40.577 228,215 -4,972 2.35% 9,260,194
2011-02-28 2011-02-24 39.465 233,187 -2,245 2.40% 9,202,710
2011-02-25 2011-02-23 38.909 235,432 +7,340 2.42% 9,160,445
2011-02-24 2011-02-22 41.688 228,092 +12,464 2.34% 9,508,770
2011-02-23 2011-02-21 38.909 215,628 +7,354 2.22% 8,389,889
2011-02-22 2011-02-18 39.465 208,274 +5,923 2.14% 8,219,520
2011-02-21 2011-02-17 40.021 202,351 +1,936 2.08% 8,098,245
2011-02-18 2011-02-16 42.244 200,415 +359 2.06% 8,466,362
2011-02-17 2011-02-15 42.800 200,056 -899 2.06% 8,562,397
2011-02-16 2011-02-14 41.688 200,955 -3,000 2.07% 8,377,475
2011-02-15 2011-02-11 39.465 203,955 +6,268 2.10% 8,049,071
2011-02-14 2011-02-10 40.021 197,687 -5,005 2.03% 7,911,588
2011-02-11 2011-02-09 40.021 202,692 +18,372 2.08% 8,111,892
2011-02-10 2011-02-08 42.800 184,320 +13,146 1.89% 7,888,896
2011-02-09 2011-02-07 45.023 171,174 +12,839 1.76% 7,706,831
2011-02-08 2011-02-02 53.917 158,335 +5,246 1.63% 8,536,930
2011-02-07 2011-01-31 58.919 153,089 +684 1.57% 9,019,924
2011-02-01 2011-01-28 66.145 152,405 +130,472 1.57% 10,080,898
2011-01-31 2011-01-27 74.483 21,933 +1,065 2.03% 1,633,638
2011-01-28 2011-01-26 78.930 20,868 +540 1.93% 1,647,109
2011-01-27 2011-01-25 88.935 20,328 -999 1.88% 1,807,872
2011-01-26 2011-01-24 97.829 21,327 -734 1.97% 2,086,390
2011-01-25 2011-01-21 97.829 22,061 +2,000 2.04% 2,158,196
2011-01-24 2011-01-20 96.717 20,061 -172 1.86% 1,940,237
2011-01-21 2011-01-19 107.278 20,233 +129 1.87% 2,170,554
2011-01-20 2011-01-18 102.831 20,104 -1,594 1.86% 2,067,318
2011-01-19 2011-01-17 88.935 21,698 -1,410 2.01% 1,929,713
2011-01-18 2011-01-14 91.158 23,108 +539 2.14% 2,106,489
2011-01-17 2011-01-13 95.605 22,569 -1,217 2.09% 2,157,714
2011-01-14 2011-01-12 95.605 23,786 +390 2.20% 2,274,065
2011-01-13 2011-01-11 111.169 23,396 -568 2.16% 2,600,906
2011-01-12 2011-01-10 103.943 23,964 -831 2.22% 2,490,887
2011-01-11 2011-01-07 97.829 24,795 +72 2.29% 2,425,659
2011-01-10 2011-01-06 96.717 24,723 -849 2.29% 2,391,132
2011-01-07 2011-01-05 93.382 25,572 -339 2.37% 2,387,960
2011-01-06 2011-01-04 90.047 25,911 -852 2.40% 2,333,201
2011-01-05 2011-01-03 87.823 26,763 -486 2.48% 2,350,417
2011-01-04 2010-12-31 82.821 27,249 +1,261 2.52% 2,256,783
2011-01-03 2010-12-29 89.491 25,988 -2,947 2.40% 2,325,690
2010-12-30 2010-12-28 68.554 28,935 -446 2.68% 1,983,613
2010-12-29 2010-12-24 72.977 29,381 -44,759 2.72% 2,144,136
2010-12-28 2010-12-22 74.083 74,140 -154 2.73% 5,492,489
2010-12-23 2010-12-21 72.977 74,294 +671 2.73% 5,421,750
2010-12-22 2010-12-20 80.717 73,623 -1,537 2.71% 5,942,623
2010-12-21 2010-12-17 79.611 75,160 -1,176 2.77% 5,983,580
2010-12-20 2010-12-16 88.457 76,336 -6,689 2.81% 6,752,447
2010-12-17 2010-12-15 75.188 83,025 +1,986 3.06% 6,242,515
2010-12-16 2010-12-14 75.188 81,039 +1,809 2.98% 6,093,191
2010-12-13 2010-12-09 88.457 79,230 -504,804 2.92% 7,008,442
2010-11-29 2010-11-25 199.028 584,034 +525,631 21.49% 116,239,159
2010-11-26 2010-11-24 196.817 58,403 -152 2.15% 11,494,683
2010-11-25 2010-11-23 196.817 58,555 +9 2.15% 11,524,599
2010-11-24 2010-11-22 205.662 58,546 -217 2.15% 12,040,707
2010-11-23 2010-11-19 199.028 58,763 +832 2.16% 11,695,486
2010-11-22 2010-11-18 205.662 57,931 -103 2.13% 11,914,225
2010-11-19 2010-11-17 201.239 58,034 -679 2.14% 11,678,733
2010-11-18 2010-11-16 207.874 58,713 +536 2.16% 12,204,892
2010-11-17 2010-11-15 214.508 58,177 +669 2.14% 12,479,434
2010-11-16 2010-11-12 225.565 57,508 -206 2.12% 12,971,800
2010-11-15 2010-11-11 232.199 57,714 +1,975 2.12% 13,401,157
2010-11-12 2010-11-10 225.565 55,739 -926 2.05% 12,572,776
2010-11-11 2010-11-09 227.777 56,665 -443 2.09% 12,906,959
2010-11-10 2010-11-08 225.565 57,108 +649 2.10% 12,881,574
2010-11-09 2010-11-05 225.565 56,459 -54 2.08% 12,735,182
2010-11-08 2010-11-04 223.354 56,513 -1,022 2.08% 12,622,389
2010-11-05 2010-11-03 223.354 57,535 +1,250 2.12% 12,850,656
2010-11-04 2010-11-02 234.411 56,285 +2,315 2.07% 13,193,814
2010-11-03 2010-11-01 214.508 53,970 -401 1.99% 11,576,998
2010-11-02 2010-10-29 203.451 54,371 +2,156 2.00% 11,061,830
2010-11-01 2010-10-28 207.874 52,215 -752 1.92% 10,854,128
2010-10-29 2010-10-27 207.874 52,967 +136 1.95% 11,010,449
2010-10-28 2010-10-26 207.874 52,831 -438 1.94% 10,982,179
2010-10-27 2010-10-25 218.931 53,269 -299 1.96% 11,662,229
2010-10-26 2010-10-22 207.874 53,568 -144 1.97% 11,135,382
2010-10-25 2010-10-21 212.297 53,712 -395 1.98% 11,402,875
2010-10-22 2010-10-20 212.297 54,107 -41 1.99% 11,486,732
2010-10-20 2010-10-18 207.874 54,148 +222 2.13% 11,255,948
2010-10-19 2010-10-15 214.508 53,926 +3,287 2.13% 11,567,560
2010-10-18 2010-10-14 238.834 50,639 -188 2.00% 12,094,299
2010-10-15 2010-10-13 203.451 50,827 -729 2.00% 10,340,800
2010-10-14 2010-10-12 194.605 51,556 -434 2.03% 10,033,067
2010-10-13 2010-10-11 192.394 51,990 -177 2.05% 10,002,554
2010-10-12 2010-10-08 199.028 52,167 +449 2.06% 10,382,697
2010-10-11 2010-10-07 183.548 51,718 -150 2.04% 9,492,741
2010-10-08 2010-10-06 185.760 51,868 +226 2.04% 9,634,975
2010-10-07 2010-10-05 187.971 51,642 +326 2.04% 9,707,196
2010-10-06 2010-10-04 185.760 51,316 +27 2.02% 9,532,436
2010-10-05 2010-09-30 181.337 51,289 +84 2.02% 9,300,577
2010-10-04 2010-09-29 183.548 51,205 -100 2.02% 9,398,581
2010-09-30 2010-09-28 187.971 51,305 -217 2.02% 9,643,850
2010-09-29 2010-09-27 194.605 51,522 +2,062 2.03% 10,026,450
2010-09-28 2010-09-24 221.142 49,460 -624 1.95% 10,937,698
2010-09-27 2010-09-22 210.085 50,084 +465 1.97% 10,521,906
2010-09-24 2010-09-21 207.874 49,619 +333 1.96% 10,314,488
2010-09-22 2010-09-20 214.508 49,286 -1,447 1.94% 10,572,243
2010-09-21 2010-09-17 227.777 50,733 -366 2.00% 11,555,789
2010-09-20 2010-09-16 223.354 51,099 -16 2.01% 11,413,152
2010-09-17 2010-09-15 229.988 51,115 -1,807 2.02% 11,755,836
2010-09-16 2010-09-14 218.931 52,922 +1,899 2.09% 11,586,260
2010-09-14 2010-09-10 172.491 51,023 +55 2.01% 8,801,008
2010-09-13 2010-09-09 176.914 50,968 -46 2.01% 9,016,945
2010-09-09 2010-09-07 174.702 51,014 +1,176 2.01% 8,912,269
2010-09-08 2010-09-06 176.914 49,838 -148 1.96% 8,817,032
2010-09-07 2010-09-03 172.491 49,986 +452 1.97% 8,622,135
2010-09-06 2010-09-02 179.125 49,534 +81 1.95% 8,872,791
2010-09-02 2010-08-31 168.068 49,453 +36 1.95% 8,311,474
2010-09-01 2010-08-30 174.702 49,417 -72 1.95% 8,633,269
2010-08-31 2010-08-27 163.645 49,489 -45 1.95% 8,098,642
2010-08-30 2010-08-26 163.645 49,534 -678 1.95% 8,106,006
2010-08-27 2010-08-25 165.857 50,212 +325 1.98% 8,327,998
2010-08-26 2010-08-24 168.068 49,887 +443 1.97% 8,384,416
2010-08-25 2010-08-23 174.702 49,444 +120 1.95% 8,637,986
2010-08-24 2010-08-20 174.702 49,324 -465 1.94% 8,617,022
2010-08-23 2010-08-19 165.857 49,789 +1,964 1.96% 8,257,840
2010-08-20 2010-08-18 194.605 47,825 +100 1.89% 9,306,995
2010-08-17 2010-08-13 192.394 47,725 +9 1.88% 9,181,994
2010-08-16 2010-08-12 196.817 47,716 +49 1.88% 9,391,303
2010-08-13 2010-08-11 196.817 47,667 +781 1.88% 9,381,659
2010-08-12 2010-08-10 196.817 46,886 +3,155 1.85% 9,227,945
2010-08-11 2010-08-09 247.679 43,731 +63 1.93% 10,831,267
2010-08-10 2010-08-06 260.948 43,668 +306 1.93% 11,395,073
2010-08-05 2010-08-03 223.354 43,362 +126 1.91% 9,685,064
2010-08-03 2010-07-30 221.142 43,236 -9 1.91% 9,561,308
2010-08-02 2010-07-29 225.565 43,245 -58 1.91% 9,754,565
2010-07-30 2010-07-28 221.142 43,303 +234 1.91% 9,576,125
2010-07-29 2010-07-27 223.354 43,069 +444 1.90% 9,619,621
2010-07-28 2010-07-26 229.988 42,625 -27 1.88% 9,803,238
2010-07-27 2010-07-23 232.199 42,652 +542 1.88% 9,903,769
2010-07-26 2010-07-22 229.988 42,110 +428 1.86% 9,684,794
2010-07-23 2010-07-21 229.988 41,682 +7 1.84% 9,586,359
2010-07-22 2010-07-20 234.411 41,675 +597 1.84% 9,769,072
2010-07-21 2010-07-19 225.565 41,078 +326 1.81% 9,265,765
2010-07-20 2010-07-16 232.199 40,752 -6 1.80% 9,462,590
2010-07-19 2010-07-15 227.777 40,758 +177 1.80% 9,283,717
2010-07-16 2010-07-14 238.834 40,581 -159 1.79% 9,692,110
2010-07-15 2010-07-13 214.508 40,740 -1,313 1.80% 8,739,057
2010-07-14 2010-07-12 232.199 42,053 +1,176 1.86% 9,764,682
2010-07-13 2010-07-09 252.102 40,877 -45 1.80% 10,305,182
2010-07-12 2010-07-08 265.371 40,922 +276 1.81% 10,859,502
2010-07-09 2010-07-07 289.696 40,646 -90 1.79% 11,775,000
2010-07-05 2010-06-30 318.445 40,736 +181 1.80% 12,972,172
2010-07-02 2010-06-29 305.176 40,555 +12 1.79% 12,376,428
2010-06-29 2010-06-25 327.291 40,543 +100 1.79% 13,269,343
2010-06-28 2010-06-24 336.136 40,443 -58 1.79% 13,594,360
2010-06-24 2010-06-22 353.828 40,501 -271 1.79% 14,330,375
2010-06-23 2010-06-21 358.251 40,772 -36 1.80% 14,606,590
2010-06-21 2010-06-17 349.405 40,808 -73 1.80% 14,258,512
2010-06-18 2010-06-15 333.925 40,881 -90 1.80% 13,651,183
2010-06-17 2010-06-14 320.656 40,971 +9 1.81% 13,137,611
2010-06-15 2010-06-11 309.599 40,962 -127 1.81% 12,681,803
2010-06-14 2010-06-10 298.542 41,089 -1,720 1.81% 12,266,796
2010-06-11 2010-06-09 296.331 42,809 -904 1.89% 12,685,620
2010-06-10 2010-06-08 298.542 43,713 -230 1.93% 13,050,171
2010-06-08 2010-06-04 305.176 43,943 +479 1.94% 13,410,365
2010-06-04 2010-06-02 320.656 43,464 -23 1.92% 13,937,007
2010-06-02 2010-05-31 331.713 43,487 +30 1.92% 14,425,223
2010-06-01 2010-05-28 331.713 43,457 -244 1.92% 14,415,271
2010-05-28 2010-05-26 298.542 43,701 -184 1.93% 13,046,588
2010-05-27 2010-05-25 298.542 43,885 +226 1.94% 13,101,520
2010-05-25 2010-05-20 309.599 43,659 -136 1.93% 13,516,792
2010-05-24 2010-05-19 344.982 43,795 +129 1.93% 15,108,486
2010-05-20 2010-05-18 356.039 43,666 +14 1.93% 15,546,803
2010-05-19 2010-05-17 347.193 43,652 +152 1.93% 15,155,687
2010-05-18 2010-05-14 360.462 43,500 +143 1.92% 15,680,095
2010-05-17 2010-05-13 373.730 43,357 +72 1.91% 16,203,833
2010-05-14 2010-05-12 373.730 43,285 -70 1.91% 16,176,924
2010-05-13 2010-05-11 395.845 43,355 +9 1.91% 17,161,848
2010-05-12 2010-05-10 406.902 43,346 -82 1.91% 17,637,567
2010-05-11 2010-05-07 395.845 43,428 -620 1.92% 17,190,744
2010-05-10 2010-05-06 389.210 44,048 -107 1.94% 17,143,942
2010-05-07 2010-05-05 402.479 44,155 -117 1.95% 17,771,460
2010-05-06 2010-05-04 420.170 44,272 -35 1.95% 18,601,782
2010-05-05 2010-05-03 422.382 44,307 +118 1.96% 18,714,470
2010-05-04 2010-04-30 429.016 44,189 -188 1.95% 18,957,791
2010-05-03 2010-04-29 424.593 44,377 +25 1.96% 18,842,173
2010-04-30 2010-04-28 433.439 44,352 -99 1.96% 19,223,882
2010-04-29 2010-04-27 431.227 44,451 -28 1.96% 19,168,493
2010-04-28 2010-04-26 437.862 44,479 -10 1.96% 19,475,653
2010-04-27 2010-04-23 444.496 44,489 -422 1.96% 19,775,183
2010-04-26 2010-04-22 435.650 44,911 -519 1.98% 19,565,492
2010-04-23 2010-04-21 433.439 45,430 -40 2.01% 19,691,129
2010-04-22 2010-04-20 433.439 45,470 +24 2.01% 19,708,467
2010-04-20 2010-04-16 437.862 45,446 -693 2.01% 19,899,065
2010-04-16 2010-04-14 444.496 46,139 -94 2.04% 20,508,602
2010-04-15 2010-04-13 448.919 46,233 -40 2.04% 20,754,866
2010-04-14 2010-04-12 451.130 46,273 -224 2.04% 20,875,152
2010-04-13 2010-04-09 462.187 46,497 -141 2.05% 21,490,328
2010-04-12 2010-04-08 457.765 46,638 -313 2.06% 21,349,223
2010-04-09 2010-04-07 446.707 46,951 -843 2.07% 20,973,361
2010-04-08 2010-04-01 426.805 47,794 +246 2.11% 20,398,701
2010-04-07 2010-03-31 426.805 47,548 +257 2.10% 20,293,707
2010-04-01 2010-03-30 420.170 47,291 +631 2.09% 19,870,277
2010-03-31 2010-03-29 433.439 46,660 +438 2.06% 20,224,259
2010-03-30 2010-03-26 448.919 46,222 +85 2.04% 20,749,928
2010-03-29 2010-03-25 448.919 46,137 +723 2.04% 20,711,770
2010-03-26 2010-03-24 457.765 45,414 -76 2.00% 20,788,920
2010-03-25 2010-03-23 455.553 45,490 +31 2.01% 20,723,112
2010-03-24 2010-03-22 455.553 45,459 +38 2.01% 20,708,990
2010-03-23 2010-03-19 455.553 45,421 +201 2.01% 20,691,679
2010-03-22 2010-03-18 448.919 45,220 +226 2.00% 20,300,111
2010-03-19 2010-03-17 459.976 44,994 -181 1.99% 20,696,159
2010-03-18 2010-03-16 446.707 45,175 -61 1.99% 20,180,009
2010-03-17 2010-03-15 459.976 45,236 +90 2.00% 20,807,473
2010-03-16 2010-03-12 473.245 45,146 -582 1.99% 21,365,097
2010-03-15 2010-03-11 466.610 45,728 +416 2.02% 21,337,154
2010-03-12 2010-03-10 464.399 45,312 +1,047 2.00% 21,042,840
2010-03-11 2010-03-09 471.033 44,265 +497 1.95% 20,850,280
2010-03-10 2010-03-08 506.416 43,768 -336 1.93% 22,164,810
2010-03-09 2010-03-05 508.627 44,104 -192 1.95% 22,432,498
2010-03-08 2010-03-04 506.416 44,296 -334 1.96% 22,432,197
2010-03-05 2010-03-03 513.050 44,630 -237 1.97% 22,897,427
2010-03-04 2010-03-02 499.782 44,867 -406 1.98% 22,423,701
2010-03-03 2010-03-01 499.782 45,273 +337 2.00% 22,626,612
2010-03-02 2010-02-26 501.993 44,936 -964 1.98% 22,557,558
2010-03-01 2010-02-25 499.782 45,900 -346 2.03% 22,939,975
2010-02-26 2010-02-24 455.553 46,246 -9 2.04% 21,067,510
2010-02-25 2010-02-23 431.227 46,255 +82 2.04% 19,946,427
2010-02-24 2010-02-22 424.593 46,173 -3,200 2.04% 19,604,742
2010-02-23 2010-02-19 415.748 49,373 +136 2.18% 20,526,702
2010-02-19 2010-02-17 415.748 49,237 +135 2.17% 20,470,161
2010-02-18 2010-02-12 409.113 49,102 +69 2.17% 20,088,279
2010-02-17 2010-02-11 417.959 49,033 -244 2.16% 20,493,781
2010-02-12 2010-02-10 420.170 49,277 +29 2.18% 20,704,735
2010-02-11 2010-02-09 380.365 49,248 -744 2.17% 18,732,203
2010-02-10 2010-02-08 395.845 49,992 -152 2.21% 19,789,069
2010-02-09 2010-02-05 466.610 50,144 -12 2.21% 23,397,704
2010-02-05 2010-02-03 486.513 50,156 -190 2.21% 24,401,549
2010-02-04 2010-02-02 479.879 50,346 -344 2.22% 24,159,977
2010-02-03 2010-02-01 471.033 50,690 -54 2.24% 23,876,668
2010-02-02 2010-01-29 486.513 50,744 +208 2.24% 24,687,619
2010-02-01 2010-01-28 495.359 50,536 -317 2.23% 25,033,450
2010-01-29 2010-01-27 488.724 50,853 +2,003 2.24% 24,853,106
2010-01-28 2010-01-26 488.724 48,850 -196 2.16% 23,874,191
2010-01-27 2010-01-25 508.627 49,046 -141 2.17% 24,946,134
2010-01-26 2010-01-22 513.050 49,187 +26 2.17% 25,235,397
2010-01-25 2010-01-21 521.896 49,161 +2,541 2.17% 25,656,921
2010-01-22 2010-01-20 532.953 46,620 +334 2.06% 24,846,266
2010-01-21 2010-01-19 521.896 46,286 -34 2.04% 24,156,470
2010-01-20 2010-01-18 510.839 46,320 -145 2.04% 23,662,049
2010-01-19 2010-01-15 506.416 46,465 -358 2.05% 23,530,613
2010-01-18 2010-01-14 490.936 46,823 +489 2.07% 22,987,092
2010-01-15 2010-01-13 488.724 46,334 -172 2.05% 22,644,560
2010-01-14 2010-01-12 499.782 46,506 -729 2.05% 23,242,843
2010-01-13 2010-01-11 504.204 47,235 +1,087 2.09% 23,816,097
2010-01-12 2010-01-08 506.416 46,148 +353 2.04% 23,370,079
2010-01-11 2010-01-07 517.473 45,795 -250 2.02% 23,697,675
2010-01-08 2010-01-06 526.319 46,045 +119 2.03% 24,234,343
2010-01-07 2010-01-05 530.742 45,926 -338 2.03% 24,374,835
2010-01-06 2010-01-04 513.050 46,264 -434 2.04% 23,735,751
2010-01-05 2009-12-31 526.319 46,698 -53 2.06% 24,578,029
2010-01-04 2009-12-29 493.147 46,751 +284 2.06% 23,055,131
2009-12-30 2009-12-28 493.147 46,467 +497 2.05% 22,915,077
2009-12-29 2009-12-24 497.570 45,970 -108 2.03% 22,873,301
2009-12-28 2009-12-22 484.302 46,078 -1,611 2.03% 22,315,651
2009-12-23 2009-12-21 477.667 47,689 -2 2.11% 22,779,479
2009-12-22 2009-12-18 501.993 47,691 -34 2.11% 23,940,549
2009-12-21 2009-12-17 495.359 47,725 +826 2.11% 23,640,996
2009-12-18 2009-12-16 552.856 46,899 +109 2.07% 25,928,382
2009-12-17 2009-12-15 535.164 46,790 +501 2.07% 25,040,341
2009-12-16 2009-12-14 544.010 46,289 +152 2.04% 25,181,681
2009-12-15 2009-12-11 563.913 46,137 +67 2.04% 26,017,248
2009-12-14 2009-12-10 539.587 46,070 +280 2.03% 24,858,783
2009-12-11 2009-12-09 563.913 45,790 +886 2.02% 25,821,570
2009-12-10 2009-12-08 586.027 44,904 +702 1.98% 26,314,961
2009-12-09 2009-12-07 586.027 44,202 +1,601 1.95% 25,903,569
2009-12-08 2009-12-04 552.856 42,601 -767 1.88% 23,552,208
2009-12-07 2009-12-03 482.090 43,368 +308 1.91% 20,907,288
2009-12-04 2009-12-02 482.090 43,060 +36 1.90% 20,758,804
2009-12-03 2009-12-01 482.090 43,024 -31 1.90% 20,741,449
2009-12-02 2009-11-30 488.724 43,055 +123 1.90% 21,042,032
2009-12-01 2009-11-27 453.342 42,932 -449 1.90% 19,462,866
2009-11-30 2009-11-26 493.147 43,381 +127 1.91% 21,393,224
2009-11-27 2009-11-25 493.147 43,254 -360 1.91% 21,330,594
2009-11-26 2009-11-24 466.610 43,614 +1,046 1.93% 20,350,739
2009-11-25 2009-11-23 490.936 42,568 +90 1.88% 20,898,160
2009-11-24 2009-11-20 499.782 42,478 +371 1.88% 21,229,723
2009-11-23 2009-11-19 499.782 42,107 -45 1.86% 21,044,304
2009-11-20 2009-11-18 508.627 42,152 -874 1.86% 21,439,657
2009-11-19 2009-11-17 501.993 43,026 -1,114 1.90% 21,598,752
2009-11-18 2009-11-16 519.684 44,140 +1,351 1.95% 22,938,869
2009-11-17 2009-11-13 532.953 42,789 -785 1.89% 22,804,523
2009-11-16 2009-11-12 506.416 43,574 -1,384 1.92% 22,066,565
2009-11-13 2009-11-11 479.879 44,958 +254 1.98% 21,574,391
2009-11-12 2009-11-10 473.245 44,704 +295 1.97% 21,155,923
2009-11-11 2009-11-09 486.513 44,409 +704 1.96% 21,605,558
2009-11-10 2009-11-06 453.342 43,705 +271 1.93% 19,813,300
2009-11-09 2009-11-05 429.016 43,434 -407 1.92% 18,633,884
2009-11-06 2009-11-04 435.650 43,841 -34 1.94% 19,099,346
2009-11-05 2009-11-03 424.593 43,875 -386 1.94% 18,629,027
2009-11-04 2009-11-02 431.227 44,261 -74 1.95% 19,086,560
2009-11-03 2009-10-30 424.593 44,335 +534 1.96% 18,824,340
2009-11-02 2009-10-29 413.536 43,801 +2 1.93% 18,113,295
2009-10-30 2009-10-28 420.170 43,799 +68 1.93% 18,403,042
2009-10-29 2009-10-27 431.227 43,731 +29 1.93% 18,858,009
2009-10-28 2009-10-23 444.496 43,702 -68 1.93% 19,425,365
2009-10-27 2009-10-22 440.073 43,770 +61 1.93% 19,262,003
2009-10-23 2009-10-21 424.593 43,709 +56 1.93% 18,558,545
2009-10-22 2009-10-20 431.227 43,653 -258 1.93% 18,824,373
2009-10-21 2009-10-19 433.439 43,911 -49 1.94% 19,032,736
2009-10-20 2009-10-16 415.748 43,960 +114 1.94% 18,276,261
2009-10-19 2009-10-15 426.805 43,846 -1,153 1.94% 18,713,676
2009-10-16 2009-10-14 433.439 44,999 -18 1.99% 19,504,317
2009-10-15 2009-10-13 435.650 45,017 -578 1.99% 19,611,671
2009-10-14 2009-10-12 440.073 45,595 +851 2.01% 20,065,136
2009-10-13 2009-10-09 446.707 44,744 -14 1.98% 19,987,478
2009-10-12 2009-10-08 409.113 44,758 -16 1.98% 18,311,091
2009-10-09 2009-10-07 398.056 44,774 +148 1.98% 17,822,565
2009-10-08 2009-10-06 391.422 44,626 +31 1.97% 17,467,592
2009-10-07 2009-10-05 398.056 44,595 -15 1.97% 17,751,313
2009-10-06 2009-10-02 411.325 44,610 -18 1.97% 18,349,194
2009-10-05 2009-09-30 424.593 44,628 -70 1.97% 18,948,746
2009-10-02 2009-09-29 440.073 44,698 -476 2.16% 19,670,391
2009-09-30 2009-09-28 404.690 45,174 -148 2.18% 18,281,484
2009-09-29 2009-09-25 444.496 45,322 +3,965 2.19% 20,145,449
2009-09-28 2009-09-24 413.536 41,357 +830 2.00% 17,102,612
2009-09-25 2009-09-23 349.405 40,527 +942 1.96% 14,160,330
2009-09-24 2009-09-22 353.828 39,585 +82 1.91% 14,006,269
2009-09-23 2009-09-21 351.616 39,503 +506 1.91% 13,889,897
2009-09-22 2009-09-18 351.616 38,997 +114 1.88% 13,711,979
2009-09-21 2009-09-17 356.039 38,883 -398 1.88% 13,843,868
2009-09-18 2009-09-16 349.405 39,281 +566 1.90% 13,724,971
2009-09-17 2009-09-15 351.616 38,715 +248 1.87% 13,612,823
2009-09-16 2009-09-14 344.982 38,467 +139 1.86% 13,270,422
2009-09-15 2009-09-11 349.405 38,328 -90 1.85% 13,391,988
2009-09-14 2009-09-10 351.616 38,418 +107 1.85% 13,508,393
2009-09-11 2009-09-09 351.616 38,311 +124 1.85% 13,470,770
2009-09-10 2009-09-08 351.616 38,187 -937 1.84% 13,427,170
2009-09-09 2009-09-07 349.405 39,124 -108 1.89% 13,670,115
2009-09-08 2009-09-04 353.828 39,232 -82 1.89% 13,881,367
2009-09-07 2009-09-03 356.039 39,314 +111 1.90% 13,997,321
2009-09-04 2009-09-02 347.193 39,203 +181 1.89% 13,611,023
2009-09-03 2009-09-01 358.251 39,022 -36 1.88% 13,979,652
2009-09-02 2009-08-31 362.673 39,058 +1,649 1.89% 14,165,296
2009-09-01 2009-08-28 364.885 37,409 -183 1.81% 13,649,975
2009-08-31 2009-08-27 353.828 37,592 -1,012 1.81% 13,301,090
2009-08-28 2009-08-26 336.136 38,604 +9,242 2.08% 12,976,205
2009-08-25 2009-08-21 442.285 29,362 -392 1.58% 12,986,360
2009-08-24 2009-08-20 429.016 29,754 -42 1.60% 12,764,944
2009-08-21 2009-08-19 424.593 29,796 -155 1.61% 12,651,179
2009-08-20 2009-08-18 444.496 29,951 -239 1.62% 13,313,100
2009-08-19 2009-08-17 462.187 30,190 -506 1.63% 13,953,438
2009-08-18 2009-08-14 471.033 30,696 +171 1.66% 14,458,832
2009-08-17 2009-08-13 477.667 30,525 +932 1.65% 14,580,796
2009-08-14 2009-08-12 479.879 29,593 +396 1.70% 14,201,053
2009-08-13 2009-08-11 473.245 29,197 +921 1.68% 13,817,320
2009-08-12 2009-08-10 482.090 28,276 +519 1.63% 13,631,583
2009-08-11 2009-08-07 506.416 27,757 +1,423 1.60% 14,056,585
2009-08-10 2009-08-06 537.376 26,334 -144 1.52% 14,151,254
2009-08-07 2009-08-05 544.010 26,478 -1,523 1.52% 14,404,298
2009-08-06 2009-08-04 552.856 28,001 -462 1.61% 15,480,514
2009-08-05 2009-08-03 574.970 28,463 +706 1.64% 16,365,370
2009-08-04 2009-07-31 530.742 27,757 +316 1.60% 14,731,792
2009-08-03 2009-07-30 524.107 27,441 -549 1.58% 14,382,027
2009-07-31 2009-07-29 535.164 27,990 +557 1.61% 14,979,251
2009-07-30 2009-07-28 563.913 27,433 +2,069 1.58% 15,469,822
2009-07-29 2009-07-27 541.799 25,364 -1,368 1.46% 13,742,180
2009-07-28 2009-07-24 510.839 26,732 +966 1.54% 13,655,740
2009-07-27 2009-07-23 510.839 25,766 -11 1.48% 13,162,270
2009-07-24 2009-07-22 508.627 25,777 +270 1.48% 13,110,886
2009-07-23 2009-07-21 515.262 25,507 +34 1.47% 13,142,776
2009-07-22 2009-07-20 530.742 25,473 -39 1.47% 13,519,579
2009-07-21 2009-07-17 521.896 25,512 -322 1.47% 13,314,606
2009-07-20 2009-07-16 495.359 25,834 +103 1.49% 12,797,098
2009-07-17 2009-07-15 510.839 25,731 +293 1.48% 13,144,391
2009-07-16 2009-07-14 497.570 25,438 +27 1.46% 12,657,190
2009-07-15 2009-07-13 486.513 25,411 -96 1.46% 12,362,783
2009-07-14 2009-07-10 499.782 25,507 +443 1.47% 12,747,929
2009-07-13 2009-07-09 506.416 25,064 -45 1.44% 12,692,807
2009-07-10 2009-07-08 508.627 25,109 +172 1.45% 12,771,123
2009-07-09 2009-07-07 517.473 24,937 -9 1.44% 12,904,224
2009-07-08 2009-07-06 510.839 24,946 -15 1.44% 12,743,382
2009-07-07 2009-07-03 517.473 24,961 -172 1.44% 12,916,643
2009-07-06 2009-07-02 515.262 25,133 -217 1.45% 12,950,069
2009-07-03 2009-06-30 524.107 25,350 +53 1.46% 13,286,119
2009-07-02 2009-06-29 546.221 25,297 +107 1.46% 13,817,765
2009-06-30 2009-06-26 552.856 25,190 -123 1.45% 13,926,436
2009-06-29 2009-06-25 546.221 25,313 -180 1.46% 13,826,504
2009-06-26 2009-06-24 541.799 25,493 -167 1.47% 13,812,073
2009-06-25 2009-06-23 510.839 25,660 +109 1.48% 13,108,121
2009-06-24 2009-06-22 530.742 25,551 +97 1.47% 13,560,976
2009-06-23 2009-06-19 546.221 25,454 -240 1.47% 13,903,521
2009-06-22 2009-06-18 539.587 25,694 +437 1.48% 13,864,154
2009-06-19 2009-06-17 537.376 25,257 -1,267 1.45% 13,572,500
2009-06-18 2009-06-16 519.684 26,524 -916 1.53% 13,784,109
2009-06-17 2009-06-15 532.953 27,440 +35 1.58% 14,624,229
2009-06-16 2009-06-12 552.856 27,405 -232 1.58% 15,151,012
2009-06-15 2009-06-11 574.970 27,637 -863 1.59% 15,890,445
2009-06-12 2009-06-10 586.027 28,500 -354 1.64% 16,701,772
2009-06-11 2009-06-09 597.084 28,854 -201 1.66% 17,228,268
2009-06-10 2009-06-08 586.027 29,055 +3,134 1.67% 17,027,017
2009-06-09 2009-06-05 563.913 25,921 -510 1.49% 14,617,185
2009-06-08 2009-06-04 515.262 26,431 +1,796 1.52% 13,618,878
2009-06-05 2009-06-03 497.570 24,635 +199 1.48% 12,257,641
2009-06-04 2009-06-02 466.610 24,436 +2,559 1.47% 11,402,088
2009-06-03 2009-06-01 519.684 21,877 +776 1.32% 11,369,136
2009-06-02 2009-05-29 508.627 21,101 +664 1.27% 10,732,544
2009-06-01 2009-05-27 528.530 20,437 -396 1.23% 10,801,570
2009-05-29 2009-05-26 530.742 20,833 +847 1.25% 11,056,938
2009-05-27 2009-05-25 550.644 19,986 +336 1.40% 11,005,177
2009-05-26 2009-05-22 528.530 19,650 +1,919 1.38% 10,385,616
2009-05-25 2009-05-21 532.953 17,731 +4,824 1.24% 9,449,789
2009-05-21 2009-05-19 641.313 12,907 +346 0.90% 8,277,423
2009-05-20 2009-05-18 641.313 12,561 +284 0.88% 8,055,528
2009-05-19 2009-05-15 652.370 12,277 +124 0.86% 8,009,144
2009-05-18 2009-05-14 608.141 12,153 -121 0.85% 7,390,741
2009-05-15 2009-05-13 619.198 12,274 +116 0.86% 7,600,042
2009-05-14 2009-05-12 619.198 12,158 -145 0.85% 7,528,215
2009-05-13 2009-05-11 619.198 12,303 +94 0.86% 7,617,998
2009-05-12 2009-05-08 619.198 12,209 -1,733 0.85% 7,559,794
2009-05-11 2009-05-07 574.970 13,942 +1,496 0.98% 8,016,231
2009-04-28 2009-04-24 371.519 12,446 -158 0.87% 4,623,926
2009-04-27 2009-04-23 349.405 12,604 -18 0.88% 4,403,898
2009-04-24 2009-04-22 340.559 12,622 +72 0.88% 4,298,537
2009-04-23 2009-04-21 356.039 12,550 +90 0.88% 4,468,291
2009-04-22 2009-04-20 373.730 12,460 +91 0.87% 4,656,682
2009-04-21 2009-04-17 371.519 12,369 +136 0.87% 4,595,319
2009-04-20 2009-04-16 406.902 12,233 -181 0.86% 4,977,630
2009-04-17 2009-04-15 356.039 12,414 -62 0.87% 4,419,869
2009-04-16 2009-04-14 340.559 12,476 -345 0.81% 4,248,816
2009-04-15 2009-04-09 309.599 12,821 +45 0.83% 3,969,372
2009-04-09 2009-04-07 311.811 12,776 -157 0.83% 3,983,693
2009-04-08 2009-04-06 309.599 12,933 +166 0.84% 4,004,047
2009-04-07 2009-04-03 318.445 12,767 -54 0.83% 4,065,586
2009-04-06 2009-04-02 318.445 12,821 -226 0.83% 4,082,782
2009-04-03 2009-04-01 294.119 13,047 -51 0.85% 3,837,374
2009-04-02 2009-03-31 294.119 13,098 +467 0.85% 3,852,374
2009-04-01 2009-03-30 296.331 12,631 -55 0.82% 3,742,953
2009-03-31 2009-03-27 316.233 12,686 +272 0.82% 4,011,738
2009-03-27 2009-03-25 305.176 12,414 -9 0.81% 3,788,459
2009-03-26 2009-03-24 298.542 12,423 -214 0.81% 3,708,789
2009-03-25 2009-03-23 296.331 12,637 -275 0.82% 3,744,731
2009-03-24 2009-03-20 260.948 12,912 -110 0.84% 3,369,359
2009-03-23 2009-03-19 278.639 13,022 -888 0.84% 3,628,441
2009-03-20 2009-03-18 256.525 13,910 -103 0.90% 3,568,264
2009-03-19 2009-03-17 260.948 14,013 -181 0.91% 3,656,663
2009-03-18 2009-03-16 252.102 14,194 +143 0.92% 3,578,339
2009-03-17 2009-03-13 247.679 14,051 -91 0.91% 3,480,143
2009-03-16 2009-03-12 243.257 14,142 +78 0.92% 3,440,134
2009-03-13 2009-03-11 249.891 14,064 +36 0.91% 3,514,464
2009-03-12 2009-03-10 249.891 14,028 +131 0.91% 3,505,468
2009-03-11 2009-03-09 238.834 13,897 +36 0.90% 3,319,072
2009-03-10 2009-03-06 249.891 13,861 -36 0.90% 3,463,736
2009-03-09 2009-03-05 265.371 13,897 +917 0.90% 3,687,857
2009-03-06 2009-03-04 287.485 12,980 +93 0.84% 3,731,555
2009-03-05 2009-03-03 280.851 12,887 -90 0.84% 3,619,323
2009-03-04 2009-03-02 287.485 12,977 +4 0.84% 3,730,693
2009-03-03 2009-02-27 302.965 12,973 +119 0.84% 3,930,364
2009-03-02 2009-02-26 307.388 12,854 +54 0.83% 3,951,163
2009-02-27 2009-02-25 351.616 12,800 -997 0.83% 4,500,688
2009-02-25 2009-02-23 296.331 13,797 -20 0.89% 4,088,474
2009-02-24 2009-02-20 287.485 13,817 +128 0.90% 3,972,180
2009-02-23 2009-02-19 287.485 13,689 -596 0.89% 3,935,382
2009-02-20 2009-02-18 309.599 14,285 -26 0.93% 4,422,625
2009-02-17 2009-02-13 311.811 14,311 -79 0.93% 4,462,322
2009-02-16 2009-02-12 296.331 14,390 +90 0.93% 4,264,198
2009-02-13 2009-02-11 320.656 14,300 +42 0.93% 4,585,386
2009-02-12 2009-02-10 331.713 14,258 -514 0.92% 4,729,570
2009-02-11 2009-02-09 305.176 14,772 -280 0.96% 4,508,065
2009-02-09 2009-02-05 280.851 15,052 +72 0.98% 4,227,365
2009-02-06 2009-02-04 291.908 14,980 -134 0.97% 4,372,779
2009-02-04 2009-02-02 269.794 15,114 -2 0.98% 4,077,661
2009-02-02 2009-01-29 291.908 15,116 +2 0.98% 4,412,479
2009-01-30 2009-01-23 274.216 15,114 +2 0.98% 4,144,507
2009-01-29 2009-01-22 276.428 15,112 -42 0.98% 4,177,378
2009-01-23 2009-01-21 276.428 15,154 -45 0.98% 4,188,988
2009-01-21 2009-01-19 305.176 15,199 +127 0.99% 4,638,376
2009-01-20 2009-01-16 305.176 15,072 +83 0.98% 4,599,618
2009-01-19 2009-01-15 307.388 14,989 +58 0.97% 4,607,436
2009-01-16 2009-01-14 302.965 14,931 +23 0.97% 4,523,570
2009-01-14 2009-01-12 316.233 14,908 -361 0.97% 4,714,409
2009-01-13 2009-01-09 342.771 15,269 +291 0.99% 5,233,764
2009-01-12 2009-01-08 342.771 14,978 +159 0.97% 5,134,017
2009-01-09 2009-01-07 351.616 14,819 -7 0.96% 5,210,601
2009-01-08 2009-01-06 364.885 14,826 -208 0.96% 5,409,782
2009-01-06 2009-01-02 300.754 15,034 -8 0.97% 4,521,529
2009-01-05 2008-12-31 283.062 15,042 -273 0.98% 4,257,821
2009-01-02 2008-12-29 276.428 15,315 -45 0.99% 4,233,493
2008-12-30 2008-12-24 265.371 15,360 +87 1.00% 4,076,095
2008-12-23 2008-12-19 296.331 15,273 -204 0.99% 4,525,858
2008-12-22 2008-12-18 276.428 15,477 -11 1.00% 4,278,274
2008-12-19 2008-12-17 280.851 15,488 +166 1.00% 4,349,816
2008-12-17 2008-12-15 272.005 15,322 -18 0.99% 4,167,661
2008-12-16 2008-12-12 272.005 15,340 +217 0.99% 4,172,557
2008-12-15 2008-12-11 291.908 15,123 -23 0.98% 4,414,522
2008-12-12 2008-12-10 265.371 15,146 -357 0.98% 4,019,306
2008-12-11 2008-12-09 234.411 15,503 +145 1.01% 3,634,071
2008-12-10 2008-12-08 252.102 15,358 -552 1.00% 3,871,786
2008-12-09 2008-12-05 214.508 15,910 +31 1.03% 3,412,823
2008-12-08 2008-12-04 214.508 15,879 -45 1.03% 3,406,173
2008-12-05 2008-12-03 225.565 15,924 -145 1.03% 3,591,899
2008-12-04 2008-12-02 216.719 16,069 +110 1.04% 3,482,465
2008-12-03 2008-12-01 221.142 15,959 -231 1.03% 3,529,210
2008-12-02 2008-11-28 210.085 16,190 -11 1.05% 3,401,279
2008-11-27 2008-11-25 203.451 16,201 -25 1.05% 3,296,108
2008-11-26 2008-11-24 210.085 16,226 +9 1.05% 3,408,842
2008-11-25 2008-11-21 214.508 16,217 +153 1.05% 3,478,677
2008-11-24 2008-11-20 205.662 16,064 +22 1.04% 3,303,760
2008-11-20 2008-11-18 227.777 16,042 +49 1.04% 3,653,992
2008-11-19 2008-11-17 232.199 15,993 +31 1.04% 3,713,565
2008-11-18 2008-11-14 243.257 15,962 -111 1.04% 3,882,861
2008-11-17 2008-11-13 227.777 16,073 -99 1.04% 3,661,053
2008-11-14 2008-11-12 247.679 16,172 +14 1.05% 4,005,471
2008-11-13 2008-11-11 249.891 16,158 -52 1.05% 4,037,736
2008-11-12 2008-11-10 263.159 16,210 -297 1.05% 4,265,813
2008-11-11 2008-11-07 238.834 16,507 +118 1.07% 3,942,428
2008-11-10 2008-11-06 223.354 16,389 +201 1.06% 3,660,544
2008-11-07 2008-11-05 258.736 16,188 -152 1.05% 4,188,426
2008-11-06 2008-11-04 252.102 16,340 -272 1.06% 4,119,350
2008-11-05 2008-11-03 254.314 16,612 -589 1.08% 4,224,658
2008-11-04 2008-10-31 223.354 17,201 -67 1.12% 3,841,907
2008-11-03 2008-10-30 221.142 17,268 +154 1.12% 3,818,685
2008-10-31 2008-10-29 205.662 17,114 +76 1.11% 3,519,705
2008-10-30 2008-10-28 221.142 17,038 +41 1.10% 3,767,822
2008-10-29 2008-10-27 227.777 16,997 -171 1.10% 3,871,518
2008-10-28 2008-10-24 238.834 17,168 +7 1.11% 4,100,297
2008-10-27 2008-10-23 223.354 17,161 +20 1.11% 3,832,973
2008-10-24 2008-10-22 247.679 17,141 -269 1.11% 4,245,472
2008-10-23 2008-10-21 276.428 17,410 +47 1.13% 4,812,609
2008-10-22 2008-10-20 265.371 17,363 +385 1.13% 4,607,632
2008-10-21 2008-10-17 285.274 16,978 -45 1.10% 4,843,375
2008-10-20 2008-10-16 298.542 17,023 -4 1.10% 5,082,082
2008-10-17 2008-10-15 318.445 17,027 +8 1.10% 5,422,161
2008-10-16 2008-10-14 331.713 17,019 +153 1.10% 5,645,431
2008-10-15 2008-10-13 331.713 16,866 +46 1.09% 5,594,679
2008-10-14 2008-10-10 353.828 16,820 -136 1.09% 5,951,382
2008-10-13 2008-10-09 331.713 16,956 -9 1.10% 5,624,533
2008-10-10 2008-10-08 320.656 16,965 +20 1.10% 5,439,935
2008-10-09 2008-10-06 356.039 16,945 -18 1.10% 6,033,083
2008-10-08 2008-10-03 398.056 16,963 -498 1.10% 6,752,226
2008-10-06 2008-10-02 398.056 17,461 -38 1.13% 6,950,458
2008-10-03 2008-09-30 336.136 17,499 +51 1.13% 5,882,049
2008-10-02 2008-09-29 336.136 17,448 +90 1.13% 5,864,906
2008-09-30 2008-09-26 373.730 17,358 +91 1.13% 6,487,214
2008-09-29 2008-09-25 371.519 17,267 +275 1.12% 6,415,020
2008-09-26 2008-09-24 367.096 16,992 -181 1.10% 6,237,699
2008-09-25 2008-09-23 367.096 17,173 -58 1.11% 6,304,143
2008-09-24 2008-09-22 364.885 17,231 -233 1.12% 6,287,330
2008-09-22 2008-09-18 318.445 17,464 +25 1.13% 5,561,322
2008-09-19 2008-09-17 320.656 17,439 -197 1.13% 5,591,926
2008-09-18 2008-09-16 375.942 17,636 -28 1.14% 6,630,111
2008-09-17 2008-09-12 424.593 17,664 +150 1.15% 7,500,015
2008-09-16 2008-09-11 420.170 17,514 -49 1.14% 7,358,864
2008-09-12 2008-09-10 440.073 17,563 +85 1.14% 7,729,005
2008-09-10 2008-09-08 453.342 17,478 +69 1.13% 7,923,506
2008-09-09 2008-09-05 451.130 17,409 -360 1.13% 7,853,727
2008-09-08 2008-09-04 479.879 17,769 +29 1.15% 8,526,966
2008-09-05 2008-09-03 521.896 17,740 +103 1.15% 9,258,432
2008-09-04 2008-09-02 574.970 17,637 +1,441 1.14% 10,140,745
2008-09-02 2008-08-29 552.856 16,196 -50 1.05% 8,954,052
2008-09-01 2008-08-28 563.913 16,246 -45 1.05% 9,161,328
2008-08-29 2008-08-27 563.913 16,291 +108 1.06% 9,186,704
2008-08-27 2008-08-25 526.319 16,183 -114 1.05% 8,517,415
2008-08-26 2008-08-21 501.993 16,297 -173 1.06% 8,180,980
2008-08-21 2008-08-19 479.879 16,470 -600 1.07% 7,903,604
2008-08-20 2008-08-18 468.822 17,070 +163 1.11% 8,002,786
2008-08-19 2008-08-15 468.822 16,907 -1,999 1.10% 7,926,368
2008-08-14 2008-08-12 464.399 18,906 -58 1.23% 8,779,924
2008-08-13 2008-08-11 482.090 18,964 -18 1.23% 9,142,359
2008-08-12 2008-08-08 488.724 18,982 -1,320 1.23% 9,276,968
2008-08-11 2008-08-07 490.936 20,302 -82 1.32% 9,966,981
2008-08-08 2008-08-05 517.473 20,384 +136 1.32% 10,548,169
2008-08-05 2008-08-01 526.319 20,248 -789 1.31% 10,656,900
2008-08-04 2008-07-31 541.799 21,037 +22 1.36% 11,397,818
2008-08-01 2008-07-30 552.856 21,015 -13 1.36% 11,618,264
2008-07-30 2008-07-28 552.856 21,028 +398 1.36% 11,625,451
2008-07-29 2008-07-25 563.913 20,630 -27 1.34% 11,633,522
2008-07-28 2008-07-24 574.970 20,657 +42 1.34% 11,877,155
2008-07-25 2008-07-23 597.084 20,615 -407 1.34% 12,308,891
2008-07-24 2008-07-22 550.644 21,022 +181 1.36% 11,575,645
2008-07-23 2008-07-21 552.856 20,841 +39 1.35% 11,522,067
2008-07-21 2008-07-17 552.856 20,802 -67 1.35% 11,500,505
2008-07-18 2008-07-16 552.856 20,869 -166 1.35% 11,537,547
2008-07-17 2008-07-15 574.970 21,035 -369 1.36% 12,094,493
2008-07-16 2008-07-14 608.141 21,404 +27 1.39% 13,016,657
2008-07-15 2008-07-11 630.256 21,377 +168 1.39% 13,472,973
2008-07-14 2008-07-10 619.198 21,209 +118 1.38% 13,132,580
2008-07-11 2008-07-09 619.198 21,091 +2 1.37% 13,059,514
2008-07-10 2008-07-08 608.141 21,089 +54 1.37% 12,825,092
2008-07-09 2008-07-07 641.313 21,035 -74 1.36% 13,490,012
2008-07-08 2008-07-04 608.141 21,109 -176 1.37% 12,837,255
2008-07-07 2008-07-03 597.084 21,285 +22 1.38% 12,708,937
2008-07-04 2008-07-02 630.256 21,263 +69 1.38% 13,401,124
2008-07-03 2008-06-30 652.370 21,194 -65 1.37% 13,826,325
2008-06-30 2008-06-26 685.541 21,259 -45 1.38% 14,573,919
2008-06-27 2008-06-25 685.541 21,304 +12 1.38% 14,604,768
2008-06-26 2008-06-24 685.541 21,292 +11 1.38% 14,596,542
2008-06-25 2008-06-23 696.598 21,281 -45 1.38% 14,824,307
2008-06-24 2008-06-20 718.712 21,326 -452 1.38% 15,327,262
2008-06-23 2008-06-19 696.598 21,778 +144 1.41% 15,170,516
2008-06-20 2008-06-18 718.712 21,634 -11 1.40% 15,548,626
2008-06-19 2008-06-17 674.484 21,645 +58 1.40% 14,599,206
2008-06-18 2008-06-16 663.427 21,587 +17 1.40% 14,321,396
2008-06-17 2008-06-13 652.370 21,570 +20 1.40% 14,071,616
2008-06-16 2008-06-12 685.541 21,550 +68 1.40% 14,773,411
2008-06-13 2008-06-11 729.770 21,482 -469 1.39% 15,676,910
2008-06-12 2008-06-10 762.941 21,951 -34 1.42% 16,747,316
2008-06-11 2008-06-06 818.227 21,985 -1,117 1.43% 17,988,710
2008-06-10 2008-06-05 829.284 23,102 +202 1.50% 19,158,110
2008-06-06 2008-06-04 807.169 22,900 +293 1.49% 18,484,179
2008-06-05 2008-06-03 873.512 22,607 +56 1.47% 19,747,488
2008-06-04 2008-06-02 895.626 22,551 -1,467 1.46% 20,197,269
2008-06-03 2008-05-30 906.683 24,018 +47 1.56% 21,776,722
2008-06-02 2008-05-29 895.626 23,971 -21 1.55% 21,469,058
2008-05-30 2008-05-28 895.626 23,992 +41 1.56% 21,487,866
2008-05-29 2008-05-27 928.798 23,951 -54 1.55% 22,245,633
2008-05-28 2008-05-26 928.798 24,005 +253 1.56% 22,295,788
2008-05-27 2008-05-23 939.855 23,752 -400 1.54% 22,323,430
2008-05-26 2008-05-22 906.683 24,152 +46 1.57% 21,898,218
2008-05-23 2008-05-21 895.626 24,106 +36 1.56% 21,589,968
2008-05-22 2008-05-20 895.626 24,070 +593 1.56% 21,557,725
2008-05-21 2008-05-19 928.798 23,477 +490 1.52% 21,805,383
2008-05-20 2008-05-16 950.912 22,987 +487 1.49% 21,858,611
2008-05-19 2008-05-15 939.855 22,500 +633 1.46% 21,146,732
2008-05-16 2008-05-14 1006.197 21,867 -686 1.42% 22,002,520
2008-05-15 2008-05-13 939.855 22,553 +42 1.46% 21,196,545
2008-05-14 2008-05-09 950.912 22,511 +7 1.46% 21,405,977
2008-05-13 2008-05-08 950.912 22,504 +169 1.46% 21,399,321
2008-05-09 2008-05-07 939.855 22,335 +186 1.45% 20,991,656
2008-05-08 2008-05-06 1017.255 22,149 +689 1.44% 22,531,172
2008-05-07 2008-05-05 1050.426 21,460 -3,247 1.39% 22,542,140
2008-05-06 2008-05-02 973.026 24,707 +2,717 1.60% 24,040,556
2008-05-05 2008-04-30 1050.426 21,990 +418 1.43% 23,098,866
2008-05-02 2008-04-29 884.569 21,572 +852 1.40% 19,081,927
2008-04-30 2008-04-28 851.398 20,720 +511 1.34% 17,640,963
2008-04-29 2008-04-25 862.455 20,209 +792 1.39% 17,429,352
2008-04-28 2008-04-24 840.341 19,417 +705 1.34% 16,316,896
2008-04-25 2008-04-23 807.169 18,712 +362 1.29% 15,103,754
2008-04-24 2008-04-22 785.055 18,350 +134 1.26% 14,405,762
2008-04-23 2008-04-21 796.112 18,216 -43 1.25% 14,501,981
2008-04-22 2008-04-18 818.227 18,259 -2 1.26% 14,939,998
2008-04-21 2008-04-17 818.227 18,261 +275 1.26% 14,941,634
2008-04-18 2008-04-16 829.284 17,986 +425 1.24% 14,915,495
2008-04-17 2008-04-15 807.169 17,561 -317 1.21% 14,174,702
2008-04-16 2008-04-14 796.112 17,878 -83 1.23% 14,232,895
2008-04-15 2008-04-11 840.341 17,961 -23 1.24% 15,093,360
2008-04-14 2008-04-10 840.341 17,984 +414 1.24% 15,112,688
2008-04-11 2008-04-09 851.398 17,570 -125 1.21% 14,959,060
2008-04-10 2008-04-08 884.569 17,695 -23 1.22% 15,652,452
2008-04-09 2008-04-07 840.341 17,718 +465 1.22% 14,889,157
2008-04-08 2008-04-03 829.284 17,253 +364 1.19% 14,307,630
2008-04-07 2008-04-02 840.341 16,889 +1,022 1.16% 14,192,515
2008-04-03 2008-04-01 906.683 15,867 +135 1.09% 14,386,346
2008-04-02 2008-03-31 762.941 15,732 -235 1.08% 12,002,587
2008-04-01 2008-03-28 751.884 15,967 -29 1.10% 12,005,329
2008-03-31 2008-03-27 718.712 15,996 -135 1.10% 11,496,525
2008-03-28 2008-03-26 718.712 16,131 -27 1.21% 11,593,551
2008-03-27 2008-03-25 729.770 16,158 +81 1.21% 11,791,617
2008-03-26 2008-03-20 718.712 16,077 -18 1.20% 11,554,740
2008-03-25 2008-03-19 729.770 16,095 -264 1.20% 11,745,641
2008-03-20 2008-03-18 652.370 16,359 -338 1.22% 10,672,117
2008-03-19 2008-03-17 718.712 16,697 +661 1.25% 12,000,342
2008-03-18 2008-03-14 840.341 16,036 +34 1.20% 13,475,704
2008-03-17 2008-03-13 917.741 16,002 -9 1.20% 14,685,684
2008-03-14 2008-03-12 961.969 16,011 +74 1.20% 15,402,086
2008-03-13 2008-03-11 1017.255 15,937 +449 1.19% 16,211,986
2008-03-12 2008-03-10 1017.255 15,488 +206 1.16% 15,755,239
2008-03-11 2008-03-07 939.855 15,282 +372 1.14% 14,362,861
2008-03-10 2008-03-06 973.026 14,910 +737 1.11% 14,507,819
2008-03-07 2008-03-05 973.026 14,173 +70 1.06% 13,790,699
2008-03-06 2008-03-04 1050.426 14,103 +561 1.05% 14,814,157
2008-03-05 2008-03-03 1072.540 13,542 +801 1.01% 14,524,339
2008-03-03 2008-02-28 1149.940 12,741 -32 0.95% 14,651,385
2008-02-29 2008-02-27 1172.054 12,773 -89 0.95% 14,970,648
2008-02-28 2008-02-26 1050.426 12,862 +190 0.96% 13,510,578
2008-02-27 2008-02-25 1083.597 12,672 -371 0.95% 13,731,345
2008-02-26 2008-02-22 1061.483 13,043 -1,199 0.97% 13,844,923
2008-02-25 2008-02-21 1061.483 14,242 +461 1.06% 15,117,641
2008-02-22 2008-02-20 1083.597 13,781 +1,937 1.03% 14,933,054
2008-02-21 2008-02-19 1127.826 11,844 +255 0.88% 13,357,968
2008-02-20 2008-02-18 1039.369 11,589 +227 0.87% 12,045,245
2008-02-19 2008-02-15 961.969 11,362 -127 0.85% 10,929,892
2008-02-18 2008-02-14 873.512 11,489 -189 0.86% 10,035,780
2008-02-15 2008-02-13 851.398 11,678 -87 0.87% 9,942,624
2008-02-14 2008-02-12 895.626 11,765 +165 0.88% 10,537,044
2008-02-13 2008-02-11 862.455 11,600 +90 0.87% 10,004,478
2008-02-12 2008-02-06 939.855 11,510 +836 0.86% 10,817,728
2008-02-11 2008-02-04 1050.426 10,674 +177 0.80% 11,212,246
2008-02-05 2008-02-01 950.912 10,497 +11 0.78% 9,981,722
2008-02-04 2008-01-31 751.884 10,486 +125 0.78% 7,884,254
2008-02-01 2008-01-30 762.941 10,361 +759 0.77% 7,904,831
2008-01-31 2008-01-29 1028.312 9,602 +290 0.72% 9,873,849
2008-01-30 2008-01-28 1061.483 9,312 +451 0.70% 9,884,530
2008-01-29 2008-01-25 1371.082 8,861 +393 0.66% 12,149,160
2008-01-28 2008-01-24 1547.996 8,468 +95 0.63% 13,108,431
2008-01-25 2008-01-23 1791.253 8,373 +142 0.63% 14,998,158
2008-01-23 2008-01-21 2211.423 8,231 +94 0.62% 18,202,223
2008-01-22 2008-01-18 2277.766 8,137 +59 0.61% 18,534,179
2008-01-21 2008-01-17 2432.565 8,078 -130 0.60% 19,650,262
2008-01-18 2008-01-16 2321.994 8,208 -258 0.61% 19,058,928
2008-01-17 2008-01-15 2454.680 8,466 -191 0.63% 20,781,317
2008-01-16 2008-01-14 2675.822 8,657 -70 0.65% 23,164,589
2008-01-15 2008-01-11 3073.878 8,727 +239 0.65% 26,825,733
2008-01-14 2008-01-10 3007.535 8,488 +507 0.63% 25,527,959
2008-01-11 2008-01-09 2874.850 7,981 -151 0.60% 22,944,177
2008-01-10 2008-01-08 2631.593 8,132 -48 0.61% 21,400,117
2008-01-09 2008-01-07 2498.908 8,180 -38 0.61% 20,441,067
2007-12-28 2007-12-24 2410.451 8,218 +134 0.70% 19,809,087
2007-12-27 2007-12-20 2366.223 8,084 +37 0.69% 19,128,543
2007-12-21 2007-12-19 2476.794 8,047 +50 0.68% 19,930,759
2007-12-20 2007-12-18 2498.908 7,997 -170 0.68% 19,983,767
2007-12-19 2007-12-17 2653.708 8,167 -63 0.69% 21,672,830
2007-12-18 2007-12-14 2720.050 8,230 +7 0.70% 22,386,014
2007-12-17 2007-12-13 2742.165 8,223 -11 0.70% 22,548,819
2007-12-14 2007-12-12 2742.165 8,234 -360 0.70% 22,578,983
2007-12-13 2007-12-11 2764.279 8,594 -102 0.73% 23,756,211
2007-12-12 2007-12-10 2720.050 8,696 -178 0.74% 23,653,557
2007-12-11 2007-12-07 2764.279 8,874 +380 0.75% 24,530,209
2007-12-10 2007-12-06 2985.421 8,494 -199 0.72% 25,358,166
2007-12-07 2007-12-05 2786.393 8,693 -422 0.74% 24,222,114
2007-12-06 2007-12-04 2963.307 9,115 +431 0.78% 27,010,541
2007-12-05 2007-12-03 2321.994 8,684 -235 0.74% 20,164,197
2007-12-04 2007-11-30 2299.880 8,919 +385 0.76% 20,512,629
2007-12-03 2007-11-29 2498.908 8,534 +330 0.73% 21,325,681
2007-11-30 2007-11-28 2167.195 8,204 +154 0.70% 17,779,664
2007-11-29 2007-11-27 3007.535 8,050 +325 0.68% 24,210,659
2007-11-28 2007-11-26 3317.134 7,725 -734 0.66% 25,624,864
2007-11-27 2007-11-23 3427.706 8,459 -480 0.72% 28,994,962
2007-11-26 2007-11-22 3361.363 8,939 +427 0.76% 30,047,223
2007-11-23 2007-11-21 3670.962 8,512 +98 0.72% 31,247,230
2007-11-22 2007-11-20 3936.333 8,414 -412 0.72% 33,120,305
2007-11-21 2007-11-19 3737.305 8,826 +139 0.75% 32,985,453
2007-11-20 2007-11-16 3958.447 8,687 -204 0.74% 34,387,030
2007-11-19 2007-11-15 4069.018 8,891 -1,253 0.76% 36,177,642
2007-11-16 2007-11-14 4754.559 10,144 +185 0.86% 48,230,251
2007-11-14 2007-11-12 4776.674 9,959 +7,695 0.85% 47,570,893
2007-11-09 2007-11-07 4776.674 2,264 -186 0.77% 10,814,389
2007-11-08 2007-11-06 4334.389 2,450 -165 0.83% 10,619,253
2007-11-07 2007-11-05 4887.245 2,615 -324 0.89% 12,780,145
2007-11-06 2007-11-02 3759.419 2,939 +226 1.00% 11,048,933
2007-11-05 2007-11-01 3538.277 2,713 -789 0.92% 9,599,345
2007-11-02 2007-10-31 3272.906 3,502 +16 1.19% 11,461,717
2007-11-01 2007-10-30 3538.277 3,486 +921 1.19% 12,334,433
2007-10-31 2007-10-29 2675.822 2,565 +371 0.87% 6,863,483
2007-10-30 2007-10-26 2228.009 2,194 -6,598 0.79% 4,888,251
2007-10-29 2007-10-25 1824.424 8,792 -113 0.79% 16,040,335
2007-10-26 2007-10-24 1769.138 8,905 +637 0.80% 15,754,177
2007-10-25 2007-10-23 1758.081 8,268 +1,013 0.74% 14,535,816
2007-10-24 2007-10-22 1769.138 7,255 +322 0.65% 12,835,099
2007-10-23 2007-10-18 1829.953 6,933 -922 0.62% 12,687,061
2007-10-22 2007-10-17 1653.039 7,855 -1,223 0.71% 12,984,619
2007-10-18 2007-10-16 1619.867 9,078 +796 0.82% 14,705,156
2007-10-17 2007-10-15 1708.324 8,282 -796 0.74% 14,148,341
2007-10-16 2007-10-12 1520.353 9,078 -1,313 0.82% 13,801,767
2007-10-15 2007-10-11 1210.754 10,391 -152 0.93% 12,580,946
2007-10-12 2007-10-10 1216.283 10,543 -1,071 0.95% 12,823,268
2007-10-11 2007-10-09 1194.168 11,614 -839 1.04% 13,869,072
2007-10-10 2007-10-08 1144.411 12,453 +593 1.12% 14,251,355
2007-10-09 2007-10-05 1155.469 11,860 +275 1.07% 13,703,857
2007-10-08 2007-10-04 1138.883 11,585 +21 1.04% 13,193,958
2007-10-05 2007-10-03 1149.940 11,564 +644 1.04% 13,297,906
2007-10-04 2007-10-02 1155.469 10,920 +471 0.98% 12,617,716
2007-10-03 2007-09-28 1199.697 10,449 +260 0.94% 12,535,634
2007-10-02 2007-09-27 1194.168 10,189 -528 0.92% 12,167,382
2007-09-27 2007-09-24 1221.811 10,717 -311 1.06% 13,094,151
2007-09-25 2007-09-21 1194.168 11,028 -492 1.09% 13,169,289
2007-09-24 2007-09-20 1199.697 11,520 -452 1.13% 13,820,509
2007-09-21 2007-09-19 1194.168 11,972 -2,033 1.18% 14,296,584
2007-09-20 2007-09-18 1183.111 14,005 -87 1.38% 16,569,474
2007-09-19 2007-09-17 1144.411 14,092 +376 1.39% 16,127,045
2007-09-18 2007-09-14 1172.054 13,716 -758 1.35% 16,075,895
2007-09-17 2007-09-13 1172.054 14,474 -167 1.43% 16,964,312
2007-09-14 2007-09-12 1183.111 14,641 +1,039 1.44% 17,321,933
2007-09-13 2007-09-11 1149.940 13,602 +65 1.34% 15,641,483
2007-09-12 2007-09-10 1199.697 13,537 -87 1.33% 16,240,298
2007-09-10 2007-09-06 989.612 13,624 +307 1.34% 13,482,471
2007-09-07 2007-09-05 1177.583 13,317 +189 1.31% 15,681,869
2007-09-06 2007-09-04 1011.726 13,128 -246 1.29% 13,281,939
2007-09-05 2007-09-03 1028.312 13,374 +383 1.32% 13,752,641
2007-09-04 2007-08-31 1028.312 12,991 +80 1.28% 13,358,797
2007-09-03 2007-08-30 1028.312 12,911 -29 1.27% 13,276,532
2007-08-31 2007-08-29 1006.197 12,940 +29 1.27% 13,020,195
2007-08-30 2007-08-28 1033.840 12,911 +289 1.27% 13,347,911
2007-08-29 2007-08-27 1144.411 12,622 +1,628 1.24% 14,444,761
2007-08-28 2007-08-24 1111.240 10,994 +224 1.08% 12,216,973
2007-08-24 2007-08-22 995.140 10,770 +22 1.06% 10,717,661
2007-08-23 2007-08-21 939.855 10,748 +854 1.06% 10,101,559
2007-08-22 2007-08-20 961.969 9,894 +166 0.97% 9,517,721
2007-08-21 2007-08-17 895.626 9,728 +228 1.08% 8,712,653
2007-08-20 2007-08-16 1044.897 9,500 -449 1.06% 9,926,525
2007-08-17 2007-08-15 1160.997 9,949 +11 1.11% 11,550,760
2007-08-16 2007-08-14 1199.697 9,938 +1,194 1.11% 11,922,588
2007-08-15 2007-08-13 1288.154 8,744 -7 0.97% 11,263,618
2007-08-14 2007-08-10 1100.183 8,751 -29 0.97% 9,627,701
2007-08-13 2007-08-09 1105.711 8,780 +485 0.98% 9,708,147
2007-08-10 2007-08-08 1243.925 8,295 -102 0.92% 10,318,361
2007-08-09 2007-08-07 1232.868 8,397 +210 0.94% 10,352,395
2007-08-08 2007-08-06 1431.896 8,187 -159 0.91% 11,722,936
2007-08-07 2007-08-03 1547.996 8,346 -210 0.93% 12,919,575
2007-08-06 2007-08-02 1542.468 8,556 -195 0.95% 13,197,352
2007-08-03 2007-08-01 1514.825 8,751 +246 0.97% 13,256,231
2007-08-02 2007-07-31 1603.282 8,505 +101 0.95% 13,635,911
2007-08-01 2007-07-30 1448.482 8,404 +177 0.94% 12,173,043
2007-07-31 2007-07-27 1509.296 8,227 +196 0.92% 12,416,980
2007-07-30 2007-07-26 1575.639 8,031 -420 1.66% 12,653,956
2007-07-27 2007-07-25 1630.924 8,451 +904 1.75% 13,782,943
2007-07-26 2007-07-24 1675.153 7,547 +521 1.56% 12,642,379
2007-07-25 2007-07-23 1747.024 7,026 +257 1.45% 12,274,592
2007-07-24 2007-07-20 1664.096 6,769 +73 1.40% 11,264,264
2007-07-23 2007-07-19 1492.711 6,696 -196 1.38% 9,995,190
2007-07-20 2007-07-18 1509.296 6,892 +123 1.42% 10,402,069
2007-07-19 2007-07-17 1525.882 6,769 +6 1.40% 10,328,694
2007-07-18 2007-07-16 1536.939 6,763 +1 1.40% 10,394,318
2007-07-17 2007-07-13 1531.410 6,762 +225 1.40% 10,355,397
2007-07-16 2007-07-12 1559.053 6,537 +21 1.35% 10,191,531
2007-07-13 2007-07-11 1586.696 6,516 -57 1.35% 10,338,911
2007-07-12 2007-07-10 1531.410 6,573 +519 1.36% 10,065,961
2007-07-11 2007-07-09 1547.996 6,054 +340 1.25% 9,371,568
2007-07-10 2007-07-06 1503.768 5,714 +22 1.18% 8,592,528
2007-07-09 2007-07-05 1437.425 5,692 -550 1.18% 8,181,823
2007-07-06 2007-07-04 1360.025 6,242 +369 1.29% 8,489,277
2007-07-05 2007-07-03 1288.154 5,873 +1,006 1.21% 7,565,328
2007-07-04 2007-06-29 1398.725 4,867 +230 1.01% 6,807,595
2007-06-28 2007-06-26 1520.353 4,637 -297 0.96% 7,049,878
2007-06-27 2007-06-25 1525.882 4,934 -1,042 1.02% 7,528,701
2007-06-26 2007-06-22 1111.240 5,976 1.23% 6,640,771

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top