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: BANK OF COMMUNICATIONS TRUSTEE LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.690 528,785 +0 0.18% 364,862
2025-10-13 2025-10-09 0.710 528,785 +0 0.18% 375,437
2025-10-10 2025-10-08 0.700 528,785 -7,000 0.18% 370,150
2025-09-29 2025-09-25 0.750 535,785 +30,000 0.18% 401,839
2025-07-29 2025-07-25 0.930 505,785 -10,000 0.17% 470,380
2025-07-21 2025-07-17 0.860 515,785 +20,000 0.18% 443,575
2025-05-08 2025-05-06 0.780 495,785 -500 0.22% 386,712
2025-05-02 2025-04-29 0.980 496,285 -20,000 0.22% 486,359
2025-04-25 2025-04-23 0.500 516,285 -50,000 0.23% 258,142
2025-04-14 2025-04-10 0.470 566,285 -30,000 0.25% 266,154
2025-04-09 2025-04-07 0.485 596,285 -420,000 0.26% 289,198
2025-02-18 2025-02-14 0.510 1,016,285 -100,000 0.44% 518,305
2025-02-17 2025-02-13 0.510 1,116,285 -180,000 0.49% 569,305
2024-12-03 2024-11-29 0.350 1,296,285 +80,000 0.57% 453,700
2024-11-22 2024-11-20 0.410 1,216,285 -30,000 0.53% 498,677
2024-11-20 2024-11-18 0.430 1,246,285 +210,000 0.55% 535,903
2024-11-14 2024-11-12 0.470 1,036,285 -120,000 0.45% 487,054
2024-10-09 2024-10-07 0.475 1,156,285 +640,000 0.51% 549,235
2024-01-10 2024-01-08 0.640 516,285 -1,000 0.23% 330,422
2023-11-09 2023-11-07 0.800 517,285 -30 0.23% 413,828
2023-06-06 2023-06-02 0.820 517,315 -2,500 0.23% 424,198
2023-04-21 2023-04-19 1.140 519,815 +5,000 0.23% 592,589
2023-04-20 2023-04-18 0.900 514,815 -1,500 0.23% 463,333
2023-04-04 2023-03-31 1.280 516,315 -4,000 0.23% 660,883
2023-04-03 2023-03-30 1.260 520,315 -1,000 0.23% 655,597
2023-03-31 2023-03-29 1.540 521,315 -5,000 0.23% 802,825
2023-03-20 2023-03-16 1.640 526,315 +5,000 0.23% 863,157
2023-01-12 2023-01-10 1.600 521,315 +66,000 0.23% 834,104
2022-12-29 2022-12-23 1.560 455,315 +11,600 0.38% 710,291
2022-12-21 2022-12-19 1.560 443,715 +3,000 0.37% 692,195
2022-11-24 2022-11-22 1.500 440,715 -17,500 0.37% 661,072
2022-10-05 2022-09-30 1.460 458,215 -1,000 0.38% 668,994
2022-10-03 2022-09-29 1.460 459,215 -12,500 0.38% 670,454
2022-09-30 2022-09-28 1.460 471,715 -14,000 0.39% 688,704
2022-09-01 2022-08-30 2.360 485,715 -5,000 0.40% 1,146,287
2022-07-12 2022-07-08 2.520 490,715 -400 0.41% 1,236,602
2022-07-04 2022-06-29 2.340 491,115 -2,500 0.41% 1,149,209
2022-06-13 2022-06-09 2.420 493,615 +100 0.41% 1,194,548
2022-05-11 2022-05-06 2.480 493,515 -1,000 0.41% 1,223,917
2022-04-26 2022-04-22 2.860 494,515 -25,000 0.41% 1,414,313
2022-04-25 2022-04-21 3.060 519,515 +25,000 0.43% 1,589,716
2022-03-17 2022-03-15 2.200 494,515 +4,500 0.41% 1,087,933
2021-10-05 2021-09-30 3.200 490,015 -20,000 0.41% 1,568,048
2021-09-07 2021-09-03 3.600 510,015 -5,000 0.43% 1,836,054
2021-08-26 2021-08-24 3.580 515,015 -50 0.43% 1,843,754
2021-08-20 2021-08-18 3.600 515,065 -5,000 0.43% 1,854,234
2021-07-05 2021-06-30 3.500 520,065 -50 0.43% 1,820,227
2021-06-29 2021-06-25 3.560 520,115 +5,000 0.43% 1,851,609
2021-05-27 2021-05-25 3.660 515,115 -150 0.43% 1,885,321
2021-05-18 2021-05-14 3.800 515,265 +2,500 0.43% 1,958,007
2021-05-17 2021-05-13 3.640 512,765 +5,000 0.43% 1,866,465
2021-05-14 2021-05-12 3.800 507,765 +5,000 0.42% 1,929,507
2021-05-12 2021-05-10 3.780 502,765 +5,000 0.42% 1,900,452
2021-04-13 2021-04-09 3.960 497,765 -500 0.41% 1,971,149
2021-04-08 2021-04-01 4.100 498,265 +2,500 0.42% 2,042,886
2021-03-17 2021-03-15 3.860 495,765 -9,000 0.41% 1,913,653
2021-03-16 2021-03-12 3.860 504,765 -5,000 0.42% 1,948,393
2021-03-15 2021-03-11 4.080 509,765 -5,000 0.42% 2,079,841
2021-03-05 2021-03-03 4.800 514,765 -7,000 0.43% 2,470,872
2021-03-01 2021-02-25 5.100 521,765 -5,000 0.43% 2,661,001
2021-02-26 2021-02-24 4.920 526,765 +8,000 0.44% 2,591,684
2021-02-25 2021-02-23 5.200 518,765 +7,500 0.43% 2,697,578
2021-02-24 2021-02-22 4.700 511,265 -5,000 0.43% 2,402,945
2021-02-23 2021-02-19 5.100 516,265 +5,000 0.43% 2,632,951
2021-02-22 2021-02-18 4.860 511,265 +1,000 0.43% 2,484,748
2021-02-19 2021-02-17 5.200 510,265 +6,500 0.43% 2,653,378
2021-02-18 2021-02-16 5.100 503,765 +14,000 0.42% 2,569,201
2021-02-17 2021-02-11 4.260 489,765 +11,000 0.41% 2,086,399
2021-02-16 2021-02-09 3.880 478,765 -4,500 0.40% 1,857,608
2021-02-02 2021-01-29 3.820 483,265 -2,000 0.40% 1,846,072
2021-02-01 2021-01-28 3.840 485,265 -10,000 0.40% 1,863,418
2021-01-29 2021-01-27 3.760 495,265 -9,500 0.41% 1,862,196
2021-01-25 2021-01-21 4.020 504,765 -23,000 0.42% 2,029,155
2021-01-21 2021-01-19 4.080 527,765 +2,000 0.44% 2,153,281
2021-01-19 2021-01-15 3.900 525,765 -2,500 0.44% 2,050,483
2021-01-18 2021-01-14 3.980 528,265 +2,500 0.44% 2,102,495
2021-01-15 2021-01-13 4.000 525,765 -5,000 0.44% 2,103,060
2021-01-14 2021-01-12 4.120 530,765 -750 0.44% 2,186,752
2021-01-13 2021-01-11 3.860 531,515 -1,500 0.44% 2,051,648
2021-01-12 2021-01-08 3.820 533,015 -3,500 0.44% 2,036,117
2021-01-06 2021-01-04 3.720 536,515 -500 0.45% 1,995,836
2020-12-28 2020-12-22 3.600 537,015 -7,500 0.45% 1,933,254
2020-12-17 2020-12-15 3.740 544,515 +8,000 0.48% 2,036,486
2020-12-15 2020-12-11 3.620 536,515 -5,000 0.47% 1,942,184
2020-12-02 2020-11-30 3.380 541,515 +2,500 0.59% 1,830,321
2020-11-30 2020-11-26 3.560 539,015 +500 0.59% 1,918,893
2020-11-26 2020-11-24 3.580 538,515 +1,500 0.59% 1,927,884
2020-11-25 2020-11-23 3.620 537,015 +2,500 0.58% 1,943,994
2020-11-24 2020-11-20 3.660 534,515 -5,500 0.58% 1,956,325
2020-11-23 2020-11-19 3.680 540,015 +3,000 0.59% 1,987,255
2020-11-20 2020-11-18 3.760 537,015 -21,000 0.58% 2,019,176
2020-11-19 2020-11-17 3.260 558,015 -10,000 0.61% 1,819,129
2020-11-09 2020-11-05 2.980 568,015 -7,500 0.62% 1,692,685
2020-11-05 2020-11-03 3.000 575,515 +6,500 0.63% 1,726,545
2020-11-03 2020-10-30 3.060 569,015 -5,000 0.62% 1,741,186
2020-10-30 2020-10-28 3.080 574,015 -4,000 0.62% 1,767,966
2020-10-29 2020-10-27 3.180 578,015 +3,000 0.63% 1,838,088
2020-10-28 2020-10-23 3.360 575,015 -16,500 0.63% 1,932,050
2020-10-21 2020-10-19 3.100 591,515 +2,500 0.64% 1,833,696
2020-10-16 2020-10-14 2.980 589,015 -4,000 0.64% 1,755,265
2020-10-15 2020-10-12 3.120 593,015 +4,000 0.65% 1,850,207
2020-10-14 2020-10-09 2.880 589,015 -5,000 0.64% 1,696,363
2020-10-12 2020-10-08 2.880 594,015 +16,500 0.65% 1,710,763
2020-10-09 2020-10-07 3.160 577,515 -500 0.63% 1,824,947
2020-10-08 2020-10-06 2.340 578,015 -3,000 0.63% 1,352,555
2020-10-07 2020-10-05 2.300 581,015 +5,000 0.63% 1,336,334
2020-10-05 2020-09-29 2.320 576,015 -5,000 0.63% 1,336,355
2020-09-30 2020-09-28 2.380 581,015 +5,000 0.63% 1,382,816
2020-09-29 2020-09-25 2.340 576,015 -4,000 0.63% 1,347,875
2020-09-28 2020-09-24 2.460 580,015 -5,000 0.63% 1,426,837
2020-09-25 2020-09-23 2.620 585,015 +3,000 0.64% 1,532,739
2020-09-15 2020-09-11 3.360 582,015 +1,000 0.63% 1,955,570
2020-09-14 2020-09-10 3.180 581,015 +4,000 0.63% 1,847,628
2020-09-11 2020-09-09 3.560 577,015 +7,000 0.63% 2,054,173
2020-09-10 2020-09-08 3.680 570,015 -6,000 0.62% 2,097,655
2020-09-09 2020-09-07 3.460 576,015 -63,000 0.63% 1,993,012
2020-09-08 2020-09-04 3.960 639,015 +17,500 0.70% 2,530,499
2020-09-07 2020-09-03 2.240 621,515 +25,500 0.68% 1,392,194
2020-09-04 2020-09-02 2.460 596,015 -500 0.65% 1,466,197
2020-08-28 2020-08-26 1.880 596,515 -27,500 0.65% 1,121,448
2020-08-27 2020-08-25 1.880 624,015 -20,000 0.68% 1,173,148
2020-08-19 2020-08-17 1.840 644,015 -500 0.70% 1,184,988
2020-08-12 2020-08-10 1.780 644,515 -5,000 0.70% 1,147,237
2020-08-07 2020-08-05 1.820 649,515 +5,000 0.71% 1,182,117
2020-07-13 2020-07-09 1.920 644,515 +5,000 0.70% 1,237,469
2020-07-08 2020-07-06 1.980 639,515 -5,000 0.70% 1,266,240
2020-07-02 2020-06-29 1.900 644,515 -5,000 0.70% 1,224,578
2020-06-30 2020-06-26 1.900 649,515 +3,000 0.71% 1,234,078
2020-06-29 2020-06-24 1.760 646,515 +10,000 0.70% 1,137,866
2020-06-26 2020-06-23 1.640 636,515 +11,000 0.69% 1,043,885
2020-06-24 2020-06-22 1.740 625,515 +11,000 0.68% 1,088,396
2020-06-23 2020-06-19 1.900 614,515 -11,000 0.67% 1,167,578
2020-06-19 2020-06-17 1.600 625,515 -5,000 0.68% 1,000,824
2020-06-16 2020-06-12 1.460 630,515 -9,000 0.69% 920,552
2020-06-15 2020-06-11 1.420 639,515 +500 0.70% 908,111
2020-06-12 2020-06-10 1.360 639,015 +9,000 0.70% 869,060
2020-06-11 2020-06-09 1.360 630,015 -3,000 0.69% 856,820
2020-06-10 2020-06-08 1.360 633,015 -2,000 0.69% 860,900
2020-06-02 2020-05-29 1.340 635,015 -8,000 0.69% 850,920
2020-05-12 2020-05-08 1.520 643,015 -5,000 0.70% 977,383
2020-04-07 2020-04-03 1.280 648,015 -2,500 0.71% 829,459
2020-04-02 2020-03-31 1.320 650,515 +5,000 0.71% 858,680
2020-03-11 2020-03-09 2.000 645,515 +1,000 0.70% 1,291,030
2020-03-10 2020-03-06 2.160 644,515 +1,000 0.70% 1,392,152
2020-02-26 2020-02-24 2.300 643,515 -2,000 0.70% 1,480,084
2020-02-13 2020-02-11 2.460 645,515 -2,500 0.70% 1,587,967
2020-02-10 2020-02-06 2.480 648,015 +2,500 0.71% 1,607,077
2020-02-05 2020-02-03 2.480 645,515 -20,000 0.70% 1,600,877
2020-02-04 2020-01-31 2.640 665,515 -19,000 0.72% 1,756,960
2020-02-03 2020-01-30 2.860 684,515 +30,000 0.75% 1,957,713
2020-01-22 2020-01-20 2.400 654,515 -3,000 0.71% 1,570,836
2020-01-15 2020-01-13 2.340 657,515 +3,000 0.72% 1,538,585
2019-12-23 2019-12-19 2.580 654,515 -3,500 0.71% 1,688,649
2019-12-20 2019-12-18 2.380 658,015 -4,500 0.72% 1,566,076
2019-12-19 2019-12-17 2.380 662,515 -500 0.72% 1,576,786
2019-12-13 2019-12-11 2.340 663,015 +24,000 0.72% 1,551,455
2019-12-10 2019-12-06 2.460 639,015 -500 0.70% 1,571,977
2019-12-09 2019-12-05 2.340 639,515 +3,000 0.70% 1,496,465
2019-11-28 2019-11-26 2.460 636,515 +10,000 0.69% 1,565,827
2019-11-11 2019-11-07 2.800 626,515 -2,500 0.68% 1,754,242
2019-11-08 2019-11-06 2.760 629,015 +2,500 0.68% 1,736,081
2019-11-06 2019-11-04 2.740 626,515 -7,500 0.68% 1,716,651
2019-09-12 2019-09-10 3.300 634,015 -4,000 0.69% 2,092,249
2019-09-05 2019-09-03 3.260 638,015 -500 0.69% 2,079,929
2019-08-27 2019-08-23 3.820 638,515 +4,000 0.70% 2,439,127
2019-08-23 2019-08-21 3.860 634,515 -500 0.69% 2,449,228
2019-08-12 2019-08-08 3.920 635,015 +1,500 0.69% 2,489,259
2019-08-08 2019-08-06 3.920 633,515 +2,000 0.69% 2,483,379
2019-07-31 2019-07-29 4.480 631,515 +5,000 0.69% 2,829,187
2019-07-15 2019-07-11 5.000 626,515 +25,000 0.68% 3,132,575
2019-06-19 2019-06-17 4.980 601,515 +1,000 0.65% 2,995,545
2019-06-13 2019-06-11 5.300 600,515 -1,000 0.65% 3,182,729
2019-06-12 2019-06-10 5.000 601,515 -3,000 0.65% 3,007,575
2019-05-29 2019-05-27 4.980 604,515 -2,000 0.66% 3,010,485
2019-05-23 2019-05-21 4.820 606,515 -500 0.66% 2,923,402
2019-05-06 2019-05-02 5.000 607,015 -5,000 0.66% 3,035,075
2019-04-16 2019-04-12 5.300 612,015 +5,000 0.67% 3,243,679
2019-04-12 2019-04-10 5.400 607,015 -3,000 0.66% 3,277,881
2019-04-11 2019-04-09 5.400 610,015 +2,000 0.66% 3,294,081
2019-04-08 2019-04-03 5.300 608,015 +3,000 0.66% 3,222,479
2019-04-02 2019-03-29 5.400 605,015 +2,500 0.66% 3,267,081
2019-03-27 2019-03-25 5.500 602,515 +5,500 0.66% 3,313,832
2019-03-22 2019-03-20 5.900 597,015 +1,000 0.65% 3,522,388
2019-03-15 2019-03-13 6.000 596,015 +5,000 0.65% 3,576,090
2019-03-14 2019-03-12 6.100 591,015 +3,500 0.64% 3,605,191
2019-03-12 2019-03-08 6.100 587,515 -5,000 0.64% 3,583,841
2019-03-08 2019-03-06 6.500 592,515 -2,500 0.65% 3,851,347
2019-03-05 2019-03-01 6.600 595,015 -1,500 0.65% 3,927,099
2019-03-01 2019-02-27 6.700 596,515 -1,500 0.65% 3,996,650
2019-02-28 2019-02-26 7.000 598,015 +7,000 0.65% 4,186,105
2019-02-25 2019-02-21 6.400 591,015 -2,500 0.64% 3,782,496
2019-02-08 2019-01-31 6.300 593,515 +12,500 0.65% 3,739,144
2019-01-31 2019-01-29 6.200 581,015 -2,500 0.63% 3,602,293
2019-01-28 2019-01-24 6.200 583,515 -5,000 0.64% 3,617,793
2019-01-23 2019-01-21 6.400 588,515 +15,000 0.64% 3,766,496
2019-01-22 2019-01-18 6.300 573,515 -500 0.62% 3,613,144
2019-01-18 2019-01-16 6.300 574,015 -8,500 0.62% 3,616,294
2019-01-10 2019-01-08 6.100 582,515 +2,500 0.63% 3,553,341
2019-01-03 2018-12-31 6.400 580,015 +2,500 0.63% 3,712,096
2019-01-02 2018-12-27 6.600 577,515 +2,500 0.63% 3,811,599
2018-12-28 2018-12-24 6.900 575,015 +5,000 0.63% 3,967,603
2018-12-19 2018-12-17 7.200 570,015 -500 0.62% 4,104,108
2018-12-11 2018-12-07 7.200 570,515 +5,000 0.62% 4,107,708
2018-12-10 2018-12-06 7.300 565,515 +5,000 0.62% 4,128,259
2018-12-07 2018-12-05 7.400 560,515 -34,000 0.61% 4,147,811
2018-12-06 2018-12-04 7.600 594,515 -32,500 0.65% 4,518,314
2018-12-05 2018-12-03 7.000 627,015 +11,500 0.68% 4,389,105
2018-12-03 2018-11-29 6.900 615,515 -2,000 0.67% 4,247,053
2018-11-29 2018-11-27 7.100 617,515 -500 0.67% 4,384,356
2018-11-28 2018-11-26 7.100 618,015 -500 0.67% 4,387,906
2018-11-27 2018-11-23 7.300 618,515 -8,000 0.67% 4,515,159
2018-11-26 2018-11-22 6.900 626,515 -5,500 0.68% 4,322,953
2018-11-22 2018-11-20 6.700 632,015 -500 0.69% 4,234,500
2018-11-21 2018-11-19 6.800 632,515 +35,000 0.69% 4,301,102
2018-11-20 2018-11-16 7.000 597,515 +27,500 0.65% 4,182,605
2018-11-19 2018-11-15 7.000 570,015 +3,000 0.62% 3,990,105
2018-11-16 2018-11-14 6.500 567,015 +3,000 0.62% 3,685,597
2018-11-15 2018-11-13 6.300 564,015 +2,000 0.61% 3,553,294
2018-11-14 2018-11-12 6.300 562,015 +2,500 0.61% 3,540,694
2018-11-13 2018-11-09 6.300 559,515 +14,450 0.61% 3,524,944
2018-11-12 2018-11-08 5.900 545,065 +1,500 0.59% 3,215,883
2018-11-09 2018-11-07 6.500 543,565 +10,500 0.59% 3,533,172
2018-11-06 2018-11-02 5.100 533,065 +5,000 0.58% 2,718,631
2018-11-05 2018-11-01 4.840 528,065 -1,000 0.57% 2,555,835
2018-10-30 2018-10-26 4.600 529,065 -700 0.58% 2,433,699
2018-10-26 2018-10-24 4.700 529,765 +5,000 0.58% 2,489,895
2018-10-15 2018-10-11 5.000 524,765 -10,400 0.57% 2,623,825
2018-10-11 2018-10-09 5.300 535,165 -1,000 0.58% 2,836,374
2018-09-28 2018-09-26 5.900 536,165 +2,500 0.58% 3,163,373
2018-09-26 2018-09-21 6.200 533,665 -70,000 0.58% 3,308,723
2018-09-24 2018-09-20 6.000 603,665 -10,000 0.66% 3,621,990
2018-09-20 2018-09-18 6.000 613,665 +1,500 0.67% 3,681,990
2018-09-10 2018-09-06 6.200 612,165 -15,000 0.67% 3,795,423
2018-09-06 2018-09-04 6.600 627,165 +5,000 0.68% 4,139,289
2018-08-28 2018-08-24 6.900 622,165 +10,000 0.68% 4,292,938
2018-08-24 2018-08-22 6.800 612,165 +8,000 0.67% 4,162,722
2018-08-23 2018-08-21 6.700 604,165 +3,000 0.66% 4,047,905
2018-08-22 2018-08-20 6.500 601,165 -1,000 0.65% 3,907,572
2018-08-20 2018-08-16 6.200 602,165 -5,000 0.66% 3,733,423
2018-08-17 2018-08-15 6.400 607,165 -2,500 0.66% 3,885,856
2018-08-16 2018-08-14 6.600 609,665 -5,000 0.66% 4,023,789
2018-08-14 2018-08-10 6.900 614,665 -8,500 0.67% 4,241,188
2018-08-13 2018-08-09 6.900 623,165 -1,500 0.68% 4,299,838
2018-08-10 2018-08-08 6.900 624,665 +5,000 0.68% 4,310,188
2018-08-06 2018-08-02 7.100 619,665 +2,500 0.67% 4,399,621
2018-08-03 2018-08-01 7.300 617,165 +2,500 0.67% 4,505,304
2018-08-01 2018-07-30 7.600 614,665 -1,500 0.67% 4,671,454
2018-07-31 2018-07-27 7.700 616,165 -1,500 0.67% 4,744,470
2018-07-27 2018-07-25 7.800 617,665 +5,000 0.67% 4,817,787
2018-07-23 2018-07-19 7.500 612,665 +3,000 0.67% 4,594,987
2018-07-20 2018-07-18 7.600 609,665 -3,000 0.66% 4,633,454
2018-07-19 2018-07-17 7.800 612,665 -55,000 0.67% 4,778,787
2018-07-18 2018-07-16 7.900 667,665 +16,500 0.73% 5,274,553
2018-07-16 2018-07-12 7.800 651,165 -500 0.71% 5,079,087
2018-07-13 2018-07-11 7.800 651,665 +5,000 0.71% 5,082,987
2018-07-12 2018-07-10 8.100 646,665 -2,500 0.70% 5,237,986
2018-07-11 2018-07-09 7.800 649,165 -15,000 0.71% 5,063,487
2018-07-10 2018-07-06 8.400 664,165 +500 0.72% 5,578,986
2018-07-09 2018-07-05 9.200 663,665 -29,000 0.72% 6,105,718
2018-07-06 2018-07-04 8.300 692,665 -9,500 0.75% 5,749,119
2018-07-03 2018-06-28 7.900 702,165 +8,500 0.76% 5,547,103
2018-06-29 2018-06-27 7.900 693,665 -500 0.76% 5,479,953
2018-06-28 2018-06-26 8.100 694,165 +4,000 0.76% 5,622,736
2018-06-26 2018-06-22 7.800 690,165 +2,000 0.75% 5,383,287
2018-06-25 2018-06-21 7.900 688,165 +15,500 0.75% 5,436,503
2018-06-20 2018-06-15 6.900 672,665 -5,000 0.73% 4,641,388
2018-06-14 2018-06-12 6.900 677,665 +25,000 0.74% 4,675,888
2018-06-12 2018-06-08 6.400 652,665 +7,000 0.71% 4,177,056
2018-06-08 2018-06-06 6.500 645,665 -88,500 0.70% 4,196,822
2018-06-07 2018-06-05 7.000 734,165 -7,000 0.80% 5,139,155
2018-06-06 2018-06-04 7.200 741,165 +99,000 0.81% 5,336,388
2018-04-27 2018-04-25 5.400 642,165 -5,000 0.70% 3,467,691
2018-04-18 2018-04-16 5.800 647,165 -1,000 0.70% 3,753,557
2018-04-17 2018-04-13 6.200 648,165 -3,000 0.71% 4,018,623
2018-04-16 2018-04-12 6.300 651,165 -500 0.71% 4,102,339
2018-04-11 2018-04-09 6.400 651,665 -12,500 0.71% 4,170,656
2018-04-10 2018-04-06 6.600 664,165 -2,500 0.72% 4,383,489
2018-04-03 2018-03-28 6.900 666,665 -2,000 0.73% 4,599,988
2018-03-20 2018-03-16 7.300 668,665 +1,500 0.73% 4,881,254
2018-03-16 2018-03-14 7.300 667,165 -2,000 0.73% 4,870,304
2018-03-13 2018-03-09 7.300 669,165 -300 0.73% 4,884,904
2018-02-27 2018-02-23 7.600 669,465 -1,500 0.73% 5,087,934
2018-02-26 2018-02-22 7.600 670,965 -4,000 0.73% 5,099,334
2018-02-23 2018-02-21 7.500 674,965 -11,500 0.73% 5,062,237
2018-02-21 2018-02-15 7.600 686,465 +15,000 0.75% 5,217,134
2018-02-20 2018-02-13 7.000 671,465 -2,500 0.73% 4,700,255
2018-02-14 2018-02-12 7.000 673,965 +3,000 0.73% 4,717,755
2018-02-09 2018-02-07 7.000 670,965 +9,000 0.73% 4,696,755
2018-02-06 2018-02-02 7.600 661,965 -500 0.72% 5,030,934
2018-02-02 2018-01-31 7.700 662,465 +1,000 0.72% 5,100,980
2018-01-31 2018-01-29 7.800 661,465 +10,000 0.72% 5,159,427
2018-01-26 2018-01-24 8.300 651,465 -500 0.71% 5,407,159
2018-01-24 2018-01-22 7.800 651,965 -500 0.71% 5,085,327
2018-01-22 2018-01-18 7.800 652,465 +4,000 0.71% 5,089,227
2018-01-19 2018-01-17 8.000 648,465 +2,500 0.71% 5,187,720
2018-01-18 2018-01-16 7.800 645,965 -5,000 0.70% 5,038,527
2018-01-15 2018-01-11 8.000 650,965 -26,500 0.71% 5,207,720
2018-01-12 2018-01-10 8.200 677,465 +50,000 0.74% 5,555,213
2018-01-11 2018-01-09 8.000 627,465 -6,000 0.68% 5,019,720
2018-01-10 2018-01-08 8.000 633,465 +5,000 0.69% 5,067,720
2018-01-09 2018-01-05 7.900 628,465 +500 0.68% 4,964,873
2018-01-08 2018-01-04 8.200 627,965 +2,500 0.68% 5,149,313
2018-01-05 2018-01-03 8.400 625,465 -27,500 0.68% 5,253,906
2017-12-22 2017-12-20 7.500 652,965 -6,500 0.71% 4,897,237
2017-12-21 2017-12-19 7.100 659,465 +2,500 0.72% 4,682,201
2017-12-14 2017-12-12 7.000 656,965 +5,000 0.72% 4,598,755
2017-12-13 2017-12-11 6.900 651,965 -8,000 0.71% 4,498,558
2017-12-06 2017-12-04 7.200 659,965 -12,500 0.72% 4,751,748
2017-12-04 2017-11-30 7.000 672,465 -4,000 0.73% 4,707,255
2017-12-01 2017-11-29 7.200 676,465 -4,000 0.74% 4,870,548
2017-11-30 2017-11-28 7.200 680,465 -1,500 0.74% 4,899,348
2017-11-27 2017-11-23 7.400 681,965 +1,500 0.74% 5,046,541
2017-11-23 2017-11-21 7.500 680,465 -3,500 0.74% 5,103,487
2017-11-22 2017-11-20 7.400 683,965 -250 0.74% 5,061,341
2017-11-21 2017-11-17 7.700 684,215 +10,000 0.74% 5,268,455
2017-11-20 2017-11-16 7.700 674,215 +5,000 0.73% 5,191,455
2017-11-17 2017-11-15 7.400 669,215 +5,000 0.73% 4,952,191
2017-11-16 2017-11-14 7.600 664,215 +10,000 0.72% 5,048,034
2017-11-15 2017-11-13 7.400 654,215 -15,000 0.71% 4,841,191
2017-11-13 2017-11-09 7.800 669,215 -2,500 0.73% 5,219,877
2017-11-10 2017-11-08 7.900 671,715 -7,000 0.73% 5,306,548
2017-11-09 2017-11-07 7.900 678,715 -55,000 0.74% 5,361,848
2017-11-08 2017-11-06 8.100 733,715 -11,500 0.80% 5,943,091
2017-11-07 2017-11-03 8.200 745,215 +4,000 0.81% 6,110,763
2017-11-06 2017-11-02 7.900 741,215 +23,500 0.81% 5,855,598
2017-11-03 2017-11-01 8.000 717,715 -8,500 0.78% 5,741,720
2017-11-02 2017-10-31 7.900 726,215 +3,500 0.79% 5,737,098
2017-11-01 2017-10-30 7.900 722,715 +23,500 0.79% 5,709,448
2017-10-31 2017-10-27 8.200 699,215 +30,500 0.76% 5,733,563
2017-10-30 2017-10-26 8.600 668,715 +127,500 0.73% 5,750,949
2017-10-27 2017-10-25 8.100 541,215 -29,500 0.59% 4,383,841
2017-10-26 2017-10-24 7.800 570,715 +31,000 0.62% 4,451,577
2017-10-24 2017-10-20 6.900 539,715 +2,500 0.59% 3,724,033
2017-10-23 2017-10-19 6.800 537,215 +10,000 0.58% 3,653,062
2017-10-19 2017-10-17 7.000 527,215 -3,000 0.57% 3,690,505
2017-10-17 2017-10-13 7.100 530,215 -7,000 0.58% 3,764,526
2017-10-13 2017-10-11 6.900 537,215 -17,500 0.58% 3,706,783
2017-10-10 2017-10-06 7.000 554,715 -18,000 0.60% 3,883,005
2017-10-09 2017-10-04 7.400 572,715 +18,000 0.62% 4,238,091
2017-10-06 2017-10-03 6.500 554,715 +7,500 0.60% 3,605,647
2017-09-29 2017-09-27 6.600 547,215 -8,500 0.60% 3,611,619
2017-09-27 2017-09-25 6.200 555,715 -15,575 0.60% 3,445,433
2017-09-25 2017-09-21 6.600 571,290 +11,000 0.62% 3,770,514
2017-09-20 2017-09-18 7.000 560,290 +25,000 0.61% 3,922,030
2017-09-18 2017-09-14 7.700 535,290 -12,000 0.58% 4,121,733
2017-09-15 2017-09-13 7.300 547,290 -14,000 0.60% 3,995,217
2017-09-14 2017-09-12 7.400 561,290 -38,500 0.61% 4,153,546
2017-09-12 2017-09-08 6.500 599,790 -22,000 0.65% 3,898,635
2017-09-11 2017-09-07 7.000 621,790 -35,000 0.68% 4,352,530
2017-09-08 2017-09-06 6.400 656,790 -16,000 0.71% 4,203,456
2017-09-07 2017-09-05 5.800 672,790 -500 0.73% 3,902,182
2017-09-01 2017-08-30 5.300 673,290 -1,500 0.73% 3,568,437
2017-08-29 2017-08-25 5.400 674,790 +5,000 0.73% 3,643,866
2017-08-25 2017-08-22 5.500 669,790 -44,500 0.73% 3,683,845
2017-08-24 2017-08-21 5.500 714,290 -5,500 0.78% 3,928,595
2017-08-22 2017-08-18 5.600 719,790 +1,000 0.78% 4,030,824
2017-08-21 2017-08-17 5.600 718,790 +25,500 0.78% 4,025,224
2017-08-18 2017-08-16 5.500 693,290 +10,000 0.75% 3,813,095
2017-08-17 2017-08-15 5.900 683,290 -17,500 0.74% 4,031,411
2017-08-11 2017-08-09 5.200 700,790 +5,000 0.76% 3,644,108
2017-08-10 2017-08-08 5.200 695,790 +25,500 0.76% 3,618,108
2017-08-09 2017-08-07 5.400 670,290 +12,500 0.73% 3,619,566
2017-08-08 2017-08-04 5.200 657,790 -4,500 0.72% 3,420,508
2017-08-07 2017-08-03 5.200 662,290 -3,500 0.72% 3,443,908
2017-08-03 2017-08-01 5.600 665,790 -20,000 0.72% 3,728,424
2017-08-02 2017-07-31 5.800 685,790 +14,500 0.75% 3,977,582
2017-07-20 2017-07-18 6.100 671,290 -24,500 0.73% 4,094,869
2017-07-14 2017-07-12 6.400 695,790 +7,500 0.76% 4,453,056
2017-07-03 2017-06-29 5.900 688,290 +7,500 0.75% 4,060,911
2017-06-30 2017-06-28 5.600 680,790 -13,500 0.74% 3,812,424
2017-06-29 2017-06-27 5.900 694,290 +500 0.76% 4,096,311
2017-06-27 2017-06-23 6.400 693,790 -5,000 0.76% 4,440,256
2017-06-26 2017-06-22 6.400 698,790 -500 0.76% 4,472,256
2017-06-23 2017-06-21 6.400 699,290 -12,500 0.76% 4,475,456
2017-06-22 2017-06-20 6.600 711,790 +8,500 0.77% 4,697,814
2017-06-20 2017-06-16 6.600 703,290 -2,000 0.77% 4,641,714
2017-06-19 2017-06-15 5.900 705,290 +500 0.77% 4,161,211
2017-06-15 2017-06-13 5.900 704,790 +24,000 0.77% 4,158,261
2017-06-12 2017-06-08 6.500 680,790 +5,000 0.74% 4,425,135
2017-06-09 2017-06-07 6.200 675,790 -2,500 0.74% 4,189,898
2017-06-01 2017-05-29 6.600 678,290 +2,000 0.74% 4,476,714
2017-05-31 2017-05-26 6.600 676,290 +1,500 0.74% 4,463,514
2017-05-29 2017-05-25 6.600 674,790 +4,000 0.73% 4,453,614
2017-05-25 2017-05-23 6.600 670,790 -1,500 0.73% 4,427,214
2017-05-23 2017-05-19 6.600 672,290 -3,000 0.73% 4,437,114
2017-05-19 2017-05-17 6.600 675,290 +17,500 0.74% 4,456,914
2017-05-17 2017-05-15 6.900 657,790 -7,500 0.72% 4,538,751
2017-05-16 2017-05-12 6.800 665,290 +8,000 0.72% 4,523,972
2017-05-15 2017-05-11 7.000 657,290 +25,000 0.72% 4,601,030
2017-05-11 2017-05-09 7.000 632,290 -3,000 0.69% 4,426,030
2017-05-08 2017-05-04 7.500 635,290 -500 0.69% 4,764,675
2017-05-05 2017-05-02 7.700 635,790 +11,500 0.69% 4,895,583
2017-05-04 2017-04-28 8.000 624,290 -9,500 0.68% 4,994,320
2017-05-02 2017-04-27 7.500 633,790 -2,500 0.69% 4,753,425
2017-04-28 2017-04-26 7.400 636,290 -5,500 0.69% 4,708,546
2017-04-27 2017-04-25 7.700 641,790 -2,500 0.70% 4,941,783
2017-04-25 2017-04-21 7.500 644,290 +2,000 0.70% 4,832,175
2017-04-24 2017-04-20 7.600 642,290 -4,500 0.70% 4,881,404
2017-04-21 2017-04-19 7.400 646,790 +33,000 0.70% 4,786,246
2017-04-20 2017-04-18 7.800 613,790 +29,500 0.67% 4,787,562
2017-04-19 2017-04-13 8.200 584,290 +8,500 0.64% 4,791,178
2017-04-18 2017-04-12 8.200 575,790 -4,500 0.63% 4,721,478
2017-04-13 2017-04-11 8.100 580,290 -1,500 0.63% 4,700,349
2017-04-12 2017-04-10 8.200 581,790 -2,000 0.63% 4,770,678
2017-04-10 2017-04-06 8.700 583,790 +3,000 0.64% 5,078,973
2017-04-07 2017-04-05 8.300 580,790 -14,000 0.63% 4,820,557
2017-04-06 2017-04-03 8.400 594,790 +17,500 0.68% 4,996,236
2017-04-05 2017-03-31 8.700 577,290 -1,250 0.66% 5,022,423
2017-04-03 2017-03-30 9.000 578,540 +40,500 0.67% 5,206,860
2017-03-31 2017-03-29 10.000 538,040 +44,500 0.62% 5,380,400
2017-03-30 2017-03-28 10.400 493,540 +7,000 0.57% 5,132,816
2017-03-29 2017-03-27 9.300 486,540 +11,500 0.56% 4,524,822
2017-03-28 2017-03-24 10.200 475,040 -3,000 0.55% 4,845,408
2017-03-24 2017-03-22 10.200 478,040 +5,000 0.55% 4,876,008
2017-03-23 2017-03-21 10.400 473,040 -7,500 0.54% 4,919,616
2017-03-22 2017-03-20 10.200 480,540 +1,500 0.55% 4,901,508
2017-03-21 2017-03-17 10.200 479,040 -500 0.55% 4,886,208
2017-03-20 2017-03-16 10.200 479,540 -1,500 0.55% 4,891,308
2017-03-17 2017-03-15 10.400 481,040 +3,500 0.55% 5,002,816
2017-03-13 2017-03-09 10.400 477,540 +6,500 0.55% 4,966,416
2017-03-08 2017-03-06 10.600 471,040 +500 0.54% 4,993,024
2017-03-07 2017-03-03 10.600 470,540 +500 0.54% 4,987,724
2017-03-06 2017-03-02 10.800 470,040 -4,500 0.54% 5,076,432
2017-03-03 2017-03-01 11.200 474,540 -20,500 0.55% 5,314,848
2017-03-02 2017-02-28 10.200 495,040 +5,000 0.57% 5,049,408
2017-03-01 2017-02-27 10.600 490,040 +6,500 0.56% 5,194,424
2017-02-28 2017-02-24 11.200 483,540 -1,500 0.56% 5,415,648
2017-02-27 2017-02-23 11.600 485,040 -1,000 0.56% 5,626,464
2017-02-24 2017-02-22 11.600 486,040 -10,500 0.56% 5,638,064
2017-02-23 2017-02-21 11.400 496,540 -1,500 0.57% 5,660,556
2017-02-22 2017-02-20 11.800 498,040 +5,000 0.57% 5,876,872
2017-02-21 2017-02-17 11.600 493,040 -2,500 0.57% 5,719,264
2017-02-20 2017-02-16 11.800 495,540 -5,000 0.57% 5,847,372
2017-02-17 2017-02-15 11.400 500,540 -1,000 0.58% 5,706,156
2017-02-15 2017-02-13 11.800 501,540 +2,500 0.58% 5,918,172
2017-02-14 2017-02-10 11.600 499,040 +16,500 0.57% 5,788,864
2017-02-13 2017-02-09 12.200 482,540 -34,000 0.56% 5,886,988
2017-02-10 2017-02-08 12.200 516,540 -26,500 0.59% 6,301,788
2017-02-09 2017-02-07 12.200 543,040 -21,500 0.63% 6,625,088
2017-02-08 2017-02-06 12.600 564,540 -9,000 0.65% 7,113,204
2017-02-07 2017-02-03 12.600 573,540 +46,000 0.66% 7,226,604
2017-02-06 2017-02-02 11.000 527,540 -5,000 0.61% 5,802,940
2017-02-02 2017-01-27 11.200 532,540 -1,500 0.61% 5,964,448
2017-02-01 2017-01-25 11.000 534,040 -500 0.61% 5,874,440
2017-01-25 2017-01-23 11.000 534,540 +20,000 0.62% 5,879,940
2017-01-24 2017-01-20 11.600 514,540 +24,000 0.59% 5,968,664
2017-01-23 2017-01-19 11.400 490,540 +4,500 0.56% 5,592,156
2017-01-20 2017-01-18 11.400 486,040 -5,000 0.56% 5,540,856
2017-01-19 2017-01-17 11.600 491,040 +21,000 0.57% 5,696,064
2017-01-18 2017-01-16 12.200 470,040 +3,500 0.54% 5,734,488
2017-01-17 2017-01-13 12.600 466,540 -29,500 0.54% 5,878,404
2017-01-16 2017-01-12 12.000 496,040 +5,000 0.57% 5,952,480
2017-01-13 2017-01-11 11.600 491,040 +2,500 0.57% 5,696,064
2017-01-12 2017-01-10 12.200 488,540 +10,500 0.56% 5,960,188
2017-01-11 2017-01-09 12.000 478,040 -29,500 0.55% 5,736,480
2017-01-10 2017-01-06 11.200 507,540 +3,000 0.58% 5,684,448
2017-01-09 2017-01-05 11.400 504,540 +14,000 0.58% 5,751,756
2017-01-06 2017-01-04 11.000 490,540 +8,500 0.56% 5,395,940
2017-01-05 2017-01-03 11.800 482,040 +14,500 0.55% 5,688,072
2017-01-04 2016-12-30 11.800 467,540 +5,500 0.54% 5,516,972
2017-01-03 2016-12-29 11.800 462,040 -18,500 0.53% 5,452,072
2016-12-30 2016-12-28 9.800 480,540 +2,500 0.55% 4,709,292
2016-12-28 2016-12-22 10.000 478,040 +3,000 0.55% 4,780,400
2016-12-23 2016-12-21 9.300 475,040 +23,500 0.55% 4,417,872
2016-12-22 2016-12-20 10.200 451,540 -7,500 0.52% 4,605,708
2016-12-21 2016-12-19 10.000 459,040 +6,000 0.53% 4,590,400
2016-12-20 2016-12-16 11.000 453,040 +6,000 0.52% 4,983,440
2016-12-19 2016-12-15 11.000 447,040 +5,500 0.51% 4,917,440
2016-12-16 2016-12-14 11.400 441,540 -7,500 0.51% 5,033,556
2016-12-15 2016-12-13 11.200 449,040 +3,000 0.52% 5,029,248
2016-12-14 2016-12-12 11.800 446,040 +19,500 0.51% 5,263,272
2016-12-12 2016-12-08 12.000 426,540 +7,500 0.49% 5,118,480
2016-12-09 2016-12-07 13.000 419,040 -9,000 0.48% 5,447,520
2016-12-08 2016-12-06 13.800 428,040 -500 0.49% 5,906,952
2016-12-07 2016-12-05 14.200 428,540 -2,500 0.49% 6,085,268
2016-12-06 2016-12-02 13.000 431,040 -2,500 0.50% 5,603,520
2016-12-05 2016-12-01 12.800 433,540 +23,500 0.50% 5,549,312
2016-12-02 2016-11-30 13.600 410,040 +11,000 0.47% 5,576,544
2016-12-01 2016-11-29 14.600 399,040 -10,000 0.46% 5,825,984
2016-11-30 2016-11-28 14.400 409,040 +36,500 0.47% 5,890,176
2016-11-29 2016-11-25 13.600 372,540 -8,000 0.43% 5,066,544
2016-11-28 2016-11-24 12.200 380,540 -30,500 0.44% 4,642,588
2016-11-25 2016-11-23 12.800 411,040 -38,000 0.47% 5,261,312
2016-11-24 2016-11-22 9.700 449,040 +22,500 0.52% 4,355,688
2016-11-23 2016-11-21 9.900 426,540 +33,500 0.49% 4,222,746
2016-11-22 2016-11-18 9.800 393,040 +2,500 0.45% 3,851,792
2016-11-21 2016-11-17 9.200 390,540 +11,000 0.45% 3,592,968
2016-11-18 2016-11-16 10.000 379,540 +7,500 0.44% 3,795,400
2016-11-17 2016-11-15 10.000 372,040 -3,750 0.43% 3,720,400
2016-11-16 2016-11-14 9.100 375,790 +41,800 0.43% 3,419,689
2016-11-15 2016-11-11 4.960 333,990 +5,000 0.38% 1,656,590
2016-11-14 2016-11-10 5.000 328,990 -52,500 0.38% 1,644,950
2016-11-11 2016-11-09 4.960 381,490 -5,000 0.44% 1,892,190
2016-11-09 2016-11-07 5.100 386,490 -500 0.44% 1,971,099
2016-11-03 2016-11-01 5.000 386,990 -23,500 0.45% 1,934,950
2016-11-02 2016-10-31 5.000 410,490 -10,000 0.47% 2,052,450
2016-10-25 2016-10-20 5.000 420,490 +2,500 0.48% 2,102,450
2016-10-24 2016-10-19 5.000 417,990 +5,000 0.48% 2,089,950
2016-10-20 2016-10-18 5.100 412,990 +5,000 0.48% 2,106,249
2016-10-18 2016-10-14 5.000 407,990 +19,000 0.47% 2,039,950
2016-10-17 2016-10-13 5.000 388,990 +5,000 0.45% 1,944,950
2016-10-14 2016-10-12 5.100 383,990 -2,000 0.44% 1,958,349
2016-10-12 2016-10-07 5.300 385,990 +75,000 0.44% 2,045,747
2016-10-07 2016-10-05 5.100 310,990 -5,000 0.36% 1,586,049
2016-10-04 2016-09-30 5.000 315,990 -20,000 0.36% 1,579,950
2016-09-23 2016-09-21 5.200 335,990 +600 0.39% 1,747,148
2016-09-21 2016-09-19 5.000 335,390 +10,000 0.39% 1,676,950
2016-09-20 2016-09-15 5.100 325,390 +21,500 0.37% 1,659,489
2016-09-15 2016-09-13 5.600 303,890 +5,000 0.35% 1,701,784
2016-09-13 2016-09-09 5.900 298,890 -600 0.34% 1,763,451
2016-09-12 2016-09-08 5.800 299,490 -5,000 0.34% 1,737,042
2016-09-09 2016-09-07 5.700 304,490 -12,000 0.35% 1,735,593
2016-09-08 2016-09-06 5.800 316,490 -7,500 0.36% 1,835,642
2016-09-06 2016-09-02 5.700 323,990 +17,000 0.37% 1,846,743
2016-09-02 2016-08-31 5.500 306,990 +12,000 0.35% 1,688,445
2016-08-31 2016-08-29 5.500 294,990 +10,000 0.34% 1,622,445
2016-08-30 2016-08-26 5.500 284,990 +5,000 0.33% 1,567,445
2016-08-29 2016-08-25 5.800 279,990 -36,000 0.32% 1,623,942
2016-08-23 2016-08-19 5.000 315,990 +16,000 0.36% 1,579,950
2016-08-22 2016-08-18 5.100 299,990 +10,500 0.35% 1,529,949
2016-08-18 2016-08-16 5.100 289,490 -1,500 0.33% 1,476,399
2016-08-17 2016-08-15 5.200 290,990 +500 0.34% 1,513,148
2016-08-16 2016-08-12 5.300 290,490 -7,500 0.33% 1,539,597
2016-08-12 2016-08-10 5.000 297,990 +1,000 0.34% 1,489,950
2016-08-11 2016-08-09 5.100 296,990 +5,000 0.34% 1,514,649
2016-08-10 2016-08-08 5.000 291,990 +6,000 0.34% 1,459,950
2016-08-09 2016-08-05 5.100 285,990 +3,000 0.33% 1,458,549
2016-08-08 2016-08-04 5.200 282,990 -5,000 0.33% 1,471,548
2016-08-05 2016-08-03 4.820 287,990 +5,000 0.33% 1,388,112
2016-08-03 2016-07-29 4.960 282,990 +11,500 0.33% 1,403,630
2016-08-01 2016-07-28 5.200 271,490 -1,000 0.31% 1,411,748
2016-07-29 2016-07-27 5.400 272,490 +5,000 0.31% 1,471,446
2016-07-28 2016-07-26 5.700 267,490 +13,500 0.31% 1,524,693
2016-07-27 2016-07-25 5.200 253,990 -20,050 0.29% 1,320,748
2016-07-26 2016-07-22 5.700 274,040 -3,500 0.32% 1,562,028
2016-07-21 2016-07-19 4.240 277,540 -3,000 0.32% 1,176,770
2016-07-20 2016-07-18 4.280 280,540 +2,000 0.32% 1,200,711
2016-07-19 2016-07-15 4.500 278,540 -10,500 0.32% 1,253,430
2016-07-13 2016-07-11 4.100 289,040 +6,000 0.33% 1,185,064
2016-07-11 2016-07-07 4.140 283,040 +14,850 0.33% 1,171,786
2016-07-08 2016-07-06 4.100 268,190 -500 0.31% 1,099,579
2016-07-06 2016-07-04 4.140 268,690 -3,000 0.31% 1,112,377
2016-07-04 2016-06-29 4.380 271,690 -1,000 0.31% 1,190,002
2016-06-30 2016-06-28 4.240 272,690 -100 0.31% 1,156,206
2016-06-29 2016-06-27 4.280 272,790 +7,500 0.31% 1,167,541
2016-06-27 2016-06-23 4.440 265,290 +4,000 0.31% 1,177,888
2016-06-24 2016-06-22 4.560 261,290 +1,000 0.30% 1,191,482
2016-06-23 2016-06-21 4.680 260,290 -1,500 0.30% 1,218,157
2016-06-21 2016-06-17 4.840 261,790 -5,250 0.30% 1,267,064
2016-06-20 2016-06-16 4.860 267,040 -150 0.31% 1,297,814
2016-06-15 2016-06-13 4.800 267,190 -500 0.31% 1,282,512
2016-06-14 2016-06-10 5.200 267,690 -10,000 0.31% 1,391,988
2016-06-13 2016-06-08 5.400 277,690 -5,400 0.32% 1,499,526
2016-06-10 2016-06-07 5.400 283,090 +350 0.33% 1,528,686
2016-06-08 2016-06-06 5.200 282,740 +27,000 0.33% 1,470,248
2016-06-07 2016-06-03 5.400 255,740 +700 0.29% 1,380,996
2016-06-06 2016-06-02 5.400 255,040 -50 0.29% 1,377,216
2016-06-03 2016-06-01 5.600 255,090 -10,500 0.29% 1,428,504
2016-06-02 2016-05-31 5.600 265,590 +8,500 0.31% 1,487,304
2016-05-30 2016-05-26 5.800 257,090 +8,500 0.30% 1,491,122
2016-05-27 2016-05-25 6.000 248,590 -23,900 0.29% 1,491,540
2016-05-26 2016-05-24 5.800 272,490 +5,000 0.31% 1,580,442
2016-05-25 2016-05-23 5.800 267,490 +18,500 0.31% 1,551,442
2016-05-24 2016-05-20 6.000 248,990 +4,700 0.29% 1,493,940
2016-05-23 2016-05-19 6.200 244,290 -15,550 0.28% 1,514,598
2016-05-20 2016-05-18 5.600 259,840 -119,150 0.30% 1,455,104
2016-05-19 2016-05-17 6.200 378,990 -56,700 0.44% 2,349,738
2016-05-18 2016-05-16 6.400 435,690 +210,250 0.50% 2,788,416
2016-05-17 2016-05-13 6.400 225,440 +3,750 0.26% 1,442,816
2016-05-12 2016-05-10 7.400 221,690 +15,350 0.26% 1,640,506
2016-05-11 2016-05-09 7.200 206,340 +4,700 0.24% 1,485,648
2016-05-10 2016-05-06 7.800 201,640 -21,250 0.23% 1,572,792
2016-05-09 2016-05-05 6.600 222,890 +11,700 0.26% 1,471,074
2016-05-06 2016-05-04 6.800 211,190 +7,900 0.24% 1,436,092
2016-05-05 2016-05-03 8.400 203,290 +2,700 0.23% 1,707,636
2016-05-04 2016-04-29 8.600 200,590 -4,250 0.23% 1,725,074
2016-05-03 2016-04-28 8.800 204,840 -500 0.24% 1,802,592
2016-04-29 2016-04-27 8.600 205,340 +15,500 0.24% 1,765,924
2016-04-28 2016-04-26 8.800 189,840 -2,400 0.22% 1,670,592
2016-04-27 2016-04-25 9.200 192,240 +4,000 0.22% 1,768,608
2016-04-26 2016-04-22 9.200 188,240 +2,950 0.22% 1,731,808
2016-04-25 2016-04-21 9.400 185,290 +27,100 0.21% 1,741,726
2016-04-22 2016-04-20 10.000 158,190 +8,400 0.18% 1,581,900
2016-04-21 2016-04-19 10.800 149,790 -8,350 0.17% 1,617,732
2016-04-20 2016-04-18 9.600 158,140 -1,500 0.18% 1,518,144
2016-04-19 2016-04-15 9.000 159,640 +250 0.18% 1,436,760
2016-04-18 2016-04-14 9.200 159,390 +24,350 0.18% 1,466,388
2016-04-15 2016-04-13 9.800 135,040 +3,500 0.16% 1,323,392
2016-04-14 2016-04-12 9.600 131,540 +2,500 0.15% 1,262,784
2016-04-13 2016-04-11 10.000 129,040 +14,250 0.15% 1,290,400
2016-04-12 2016-04-08 12.000 114,790 +24,200 0.13% 1,377,480
2016-04-11 2016-04-07 9.400 90,590 -20,050 0.10% 851,546
2016-04-07 2016-04-05 8.200 110,640 +2,400 0.13% 907,248
2016-04-05 2016-03-31 11.000 108,240 +600 0.12% 1,190,640
2016-03-31 2016-03-29 11.000 107,640 -9,400 0.12% 1,184,040
2016-03-30 2016-03-24 12.400 117,040 +12,400 0.13% 1,451,296
2016-03-29 2016-03-23 13.200 104,640 +1,900 0.12% 1,381,248
2016-03-24 2016-03-22 14.800 102,740 -14,250 0.12% 1,520,552
2016-03-21 2016-03-17 13.000 116,990 +3,300 0.13% 1,520,870
2016-03-18 2016-03-16 13.200 113,690 +5,000 0.13% 1,500,708
2016-03-17 2016-03-15 15.600 108,690 +2,450 0.13% 1,695,564
2016-03-16 2016-03-14 16.000 106,240 -4,650 0.12% 1,699,840
2016-03-15 2016-03-11 15.000 110,890 +800 0.13% 1,663,350
2016-03-04 2016-03-02 15.800 110,090 -1,000 0.63% 1,739,422
2016-02-29 2016-02-25 14.800 111,090 +1,000 0.64% 1,644,132
2016-02-25 2016-02-23 15.000 110,090 -500 0.63% 1,651,350
2016-02-23 2016-02-19 14.200 110,590 +4,000 0.63% 1,570,378
2016-02-05 2016-02-03 13.400 106,590 +500 0.61% 1,428,306
2016-01-25 2016-01-21 13.800 106,090 +50 0.61% 1,464,042
2016-01-22 2016-01-20 14.000 106,040 -1,500 0.61% 1,484,560
2016-01-14 2016-01-12 15.600 107,540 -8,000 0.62% 1,677,624
2016-01-13 2016-01-11 15.600 115,540 -20,550 0.66% 1,802,424
2016-01-12 2016-01-08 16.600 136,090 -7,050 0.78% 2,259,094
2016-01-06 2016-01-04 17.400 143,140 +50 0.82% 2,490,636
2016-01-05 2015-12-31 17.400 143,090 +50 0.82% 2,489,766
2015-12-29 2015-12-24 17.800 143,040 +50 0.82% 2,546,112
2015-12-11 2015-12-09 18.200 142,990 -1,500 0.82% 2,602,418
2015-12-08 2015-12-04 18.600 144,490 -600 0.83% 2,687,514
2015-12-03 2015-12-01 19.000 145,090 +500 0.83% 2,756,710
2015-11-20 2015-11-18 19.000 144,590 +4,900 0.83% 2,747,210
2015-11-19 2015-11-17 18.800 139,690 +2,000 0.80% 2,626,172
2015-11-10 2015-11-06 19.400 137,690 +5,000 0.79% 2,671,186
2015-11-09 2015-11-05 19.600 132,690 -3,300 0.76% 2,600,724
2015-11-06 2015-11-04 18.600 135,990 +3,000 0.78% 2,529,414
2015-10-28 2015-10-26 19.000 132,990 -7,500 0.76% 2,526,810
2015-10-27 2015-10-23 19.800 140,490 +300 0.81% 2,781,702
2015-10-19 2015-10-15 19.400 140,190 -250 0.80% 2,719,686
2015-10-12 2015-10-08 18.000 140,440 +6,000 0.81% 2,527,920
2015-10-08 2015-10-06 17.200 134,440 +4,550 0.77% 2,312,368
2015-09-29 2015-09-24 17.800 129,890 +500 0.75% 2,312,042
2015-09-15 2015-09-11 18.600 129,390 +7,500 0.74% 2,406,654
2015-09-08 2015-09-04 17.800 121,890 +3,650 0.70% 2,169,642
2015-09-07 2015-09-02 17.600 118,240 +2,500 0.68% 2,081,024
2015-09-02 2015-08-31 18.200 115,740 +250 0.66% 2,106,468
2015-09-01 2015-08-28 18.400 115,490 -1,500 0.66% 2,125,016
2015-08-27 2015-08-25 18.600 116,990 -250 0.67% 2,176,014
2015-08-26 2015-08-24 18.200 117,240 -2,900 0.67% 2,133,768
2015-08-25 2015-08-21 20.800 120,140 -100 0.69% 2,498,912
2015-07-30 2015-07-28 23.000 120,240 -1,500 0.69% 2,765,520
2015-07-29 2015-07-27 23.200 121,740 -500 0.70% 2,824,368
2015-07-23 2015-07-21 25.200 122,240 -250 0.70% 3,080,448
2015-07-20 2015-07-16 24.000 122,490 +750 0.70% 2,939,760
2015-07-17 2015-07-15 23.600 121,740 +4,200 0.70% 2,873,064
2015-07-16 2015-07-14 25.400 117,540 -450 0.67% 2,985,516
2015-07-15 2015-07-13 26.400 117,990 +2,000 0.68% 3,114,936
2015-07-14 2015-07-10 24.800 115,990 -6,350 0.67% 2,876,552
2015-07-13 2015-07-09 23.400 122,340 -2,000 0.70% 2,862,756
2015-07-10 2015-07-08 17.400 124,340 +2,300 0.71% 2,163,516
2015-07-09 2015-07-07 21.600 122,040 +2,750 0.70% 2,636,064
2015-07-08 2015-07-06 25.200 119,290 +750 0.68% 3,006,108
2015-07-02 2015-06-29 34.400 118,540 +500 0.68% 4,077,776
2015-06-30 2015-06-26 35.200 118,040 -1,100 0.68% 4,155,008
2015-06-29 2015-06-25 36.200 119,140 -250 0.68% 4,312,868
2015-06-26 2015-06-24 36.400 119,390 -500 0.69% 4,345,796
2015-06-24 2015-06-22 34.000 119,890 -8,000 0.69% 4,076,260
2015-06-23 2015-06-19 35.800 127,890 -650 0.73% 4,578,462
2015-06-22 2015-06-18 36.200 128,540 -1,000 0.74% 4,653,148
2015-06-19 2015-06-17 35.800 129,540 -3,600 0.74% 4,637,532
2015-06-18 2015-06-16 36.000 133,140 -12,450 0.76% 4,793,040
2015-06-16 2015-06-12 35.000 145,590 +500 0.84% 5,095,650
2015-06-15 2015-06-11 36.000 145,090 -8,450 0.83% 5,223,240
2015-06-12 2015-06-10 35.600 153,540 +450 0.88% 5,466,024
2015-06-11 2015-06-09 36.800 153,090 -300 0.88% 5,633,712
2015-06-10 2015-06-08 39.200 153,390 -8,450 0.88% 6,012,888
2015-06-09 2015-06-05 38.600 161,840 +9,400 0.93% 6,247,024
2015-06-08 2015-06-04 40.000 152,440 +6,500 0.87% 6,097,600
2015-06-05 2015-06-03 43.600 145,940 +17,000 0.84% 6,362,984
2015-06-04 2015-06-02 43.600 128,940 -2,350 0.74% 5,621,784
2015-06-03 2015-06-01 46.400 131,290 -3,650 0.75% 6,091,856
2015-06-02 2015-05-29 36.800 134,940 +1,750 0.77% 4,965,792
2015-06-01 2015-05-28 37.800 133,190 -19,700 0.76% 5,034,582
2015-05-29 2015-05-27 38.200 152,890 -59,800 0.88% 5,840,398
2015-05-28 2015-05-26 29.200 212,690 -5,200 1.22% 6,210,548
2015-05-26 2015-05-21 24.800 217,890 -1,000 1.25% 5,403,672
2015-05-22 2015-05-20 25.200 218,890 +300 1.26% 5,516,028
2015-05-21 2015-05-19 25.600 218,590 -200 1.25% 5,595,904
2015-05-20 2015-05-18 24.000 218,790 +1,500 1.26% 5,250,960
2015-05-19 2015-05-15 24.400 217,290 +5,500 1.25% 5,301,876
2015-05-15 2015-05-13 24.200 211,790 +3,500 1.22% 5,125,318
2015-05-14 2015-05-12 25.000 208,290 +400 1.20% 5,207,250
2015-05-12 2015-05-08 26.200 207,890 +7,800 1.19% 5,446,718
2015-05-11 2015-05-07 25.600 200,090 +3,950 1.15% 5,122,304
2015-05-08 2015-05-06 27.200 196,140 +100 1.13% 5,335,008
2015-05-07 2015-05-05 27.400 196,040 +8,400 1.12% 5,371,496
2015-05-06 2015-05-04 27.800 187,640 +5,550 1.08% 5,216,392
2015-05-05 2015-04-30 27.400 182,090 +5,500 1.04% 4,989,266
2015-05-04 2015-04-29 27.000 176,590 +16,000 1.01% 4,767,930
2015-04-30 2015-04-28 27.000 160,590 +2,500 0.92% 4,335,930
2015-04-29 2015-04-27 24.400 158,090 +39,250 0.91% 3,857,396
2015-04-27 2015-04-23 24.800 118,840 -3,500 0.68% 2,947,232
2015-04-24 2015-04-22 24.200 122,340 +2,500 0.70% 2,960,628
2015-04-23 2015-04-21 23.000 119,840 +500 0.69% 2,756,320
2015-04-21 2015-04-17 24.600 119,340 -1,150 0.68% 2,935,764
2015-04-20 2015-04-16 23.800 120,490 -250 0.69% 2,867,662
2015-04-17 2015-04-15 24.000 120,740 +550 0.69% 2,897,760
2015-04-16 2015-04-14 21.800 120,190 +1,500 0.69% 2,620,142
2015-04-14 2015-04-10 21.200 118,690 -700 0.68% 2,516,228
2015-04-13 2015-04-09 20.400 119,390 -1,100 0.69% 2,435,556
2015-04-10 2015-04-08 20.200 120,490 +2,100 0.69% 2,433,898
2015-04-09 2015-04-02 19.800 118,390 -3,500 0.68% 2,344,122
2015-04-08 2015-04-01 20.200 121,890 -550 0.70% 2,462,178
2015-04-02 2015-03-31 20.200 122,440 +1,150 0.70% 2,473,288
2015-04-01 2015-03-30 21.600 121,290 -750 0.70% 2,619,864
2015-03-31 2015-03-27 22.200 122,040 -150 0.70% 2,709,288
2015-03-30 2015-03-26 22.000 122,190 -500 0.70% 2,688,180
2015-03-27 2015-03-25 20.400 122,690 +50 0.70% 2,502,876
2015-03-26 2015-03-24 20.800 122,640 -1,500 0.70% 2,550,912
2015-03-25 2015-03-23 20.200 124,140 -800 0.71% 2,507,628
2015-03-24 2015-03-20 19.600 124,940 -150 0.72% 2,448,824
2015-03-20 2015-03-18 19.200 125,090 +600 0.72% 2,401,728
2015-03-18 2015-03-16 20.200 124,490 -400 0.71% 2,514,698
2015-03-10 2015-03-06 18.800 124,890 -3,150 0.72% 2,347,932
2015-03-09 2015-03-05 18.800 128,040 -1,000 0.73% 2,407,152
2015-03-05 2015-03-03 18.800 129,040 +600 0.74% 2,425,952
2015-03-03 2015-02-27 18.400 128,440 +800 0.74% 2,363,296
2015-03-02 2015-02-26 18.400 127,640 -250 0.73% 2,348,576
2015-02-27 2015-02-25 18.200 127,890 +600 0.73% 2,327,598
2015-02-16 2015-02-12 18.600 127,290 -2,500 0.73% 2,367,594
2015-02-10 2015-02-06 19.000 129,790 -2,450 0.74% 2,466,010
2015-02-06 2015-02-04 19.000 132,240 -900 0.76% 2,512,560
2015-02-02 2015-01-29 18.800 133,140 -550 0.76% 2,503,032
2015-01-27 2015-01-23 19.000 133,690 -850 0.77% 2,540,110
2015-01-26 2015-01-22 19.000 134,540 -250 0.77% 2,556,260
2015-01-23 2015-01-21 19.000 134,790 +2,450 0.77% 2,561,010
2015-01-22 2015-01-20 19.000 132,340 -1,000 0.76% 2,514,460
2015-01-21 2015-01-19 19.000 133,340 +300 0.77% 2,533,460
2015-01-16 2015-01-14 18.000 133,040 +1,250 0.76% 2,394,720
2015-01-15 2015-01-13 18.200 131,790 -4,800 0.76% 2,398,578
2015-01-14 2015-01-12 19.000 136,590 +6,500 0.78% 2,595,210
2015-01-13 2015-01-09 19.200 130,090 -4,350 0.75% 2,497,728
2015-01-12 2015-01-08 19.400 134,440 -6,500 0.77% 2,608,136
2015-01-07 2015-01-05 18.000 140,940 +2,000 0.81% 2,536,920
2015-01-06 2015-01-02 18.000 138,940 +5,900 0.80% 2,500,920
2014-12-30 2014-12-24 17.800 133,040 -50 0.76% 2,368,112
2014-12-23 2014-12-19 17.800 133,090 +500 0.76% 2,369,002
2014-12-19 2014-12-17 18.600 132,590 +1,500 0.76% 2,466,174
2014-12-12 2014-12-10 18.200 131,090 -800 0.75% 2,385,838
2014-12-09 2014-12-05 19.200 131,890 +1,800 0.76% 2,532,288
2014-12-05 2014-12-03 19.400 130,090 +1,000 0.75% 2,523,746
2014-11-27 2014-11-25 20.400 129,090 -1,200 0.74% 2,633,436
2014-11-25 2014-11-21 20.400 130,290 -950 0.75% 2,657,916
2014-11-21 2014-11-19 20.000 131,240 -1,100 0.75% 2,624,800
2014-11-19 2014-11-17 19.800 132,340 +250 0.76% 2,620,332
2014-11-12 2014-11-10 19.600 132,090 +800 0.76% 2,588,964
2014-11-10 2014-11-06 19.800 131,290 +1,900 0.75% 2,599,542
2014-11-06 2014-11-04 19.800 129,390 +800 0.74% 2,561,922
2014-10-20 2014-10-16 20.200 128,590 +1,000 0.74% 2,597,518
2014-10-15 2014-10-13 21.400 127,590 -150 0.73% 2,730,426
2014-10-09 2014-10-07 20.800 127,740 +350 0.73% 2,656,992
2014-10-08 2014-10-06 20.600 127,390 +400 0.73% 2,624,234
2014-10-07 2014-10-03 20.400 126,990 +1,000 0.73% 2,590,596
2014-10-06 2014-09-30 20.600 125,990 +250 0.72% 2,595,394
2014-10-03 2014-09-29 21.400 125,740 -200 0.72% 2,690,836
2014-09-25 2014-09-23 23.200 125,940 -1,200 0.72% 2,921,808
2014-09-18 2014-09-16 23.000 127,140 +150 0.73% 2,924,220
2014-09-17 2014-09-15 23.800 126,990 -1,000 0.73% 3,022,362
2014-09-16 2014-09-12 24.000 127,990 -2,850 0.73% 3,071,760
2014-09-12 2014-09-10 22.200 130,840 +1,000 0.75% 2,904,648
2014-09-11 2014-09-08 22.200 129,840 +850 0.74% 2,882,448
2014-09-03 2014-09-01 22.200 128,990 -1,900 0.74% 2,863,578
2014-09-02 2014-08-29 21.800 130,890 -3,100 0.75% 2,853,402
2014-09-01 2014-08-28 22.000 133,990 +2,500 0.77% 2,947,780
2014-08-29 2014-08-27 22.400 131,490 +1,250 0.75% 2,945,376
2014-08-27 2014-08-25 23.000 130,240 +4,100 0.75% 2,995,520
2014-08-26 2014-08-22 23.000 126,140 +3,050 0.72% 2,901,220
2014-08-25 2014-08-21 23.200 123,090 +1,000 0.71% 2,855,688
2014-08-21 2014-08-19 23.000 122,090 +4,350 0.70% 2,808,070
2014-08-20 2014-08-18 23.800 117,740 -3,500 0.68% 2,802,212
2014-08-19 2014-08-15 24.200 121,240 -2,300 0.70% 2,934,008
2014-08-18 2014-08-14 23.400 123,540 +1,000 0.71% 2,890,836
2014-08-15 2014-08-13 23.600 122,540 -5,500 0.70% 2,891,944
2014-08-14 2014-08-12 22.800 128,040 -2,550 0.73% 2,919,312
2014-08-12 2014-08-08 21.200 130,590 -2,500 0.75% 2,768,508
2014-08-11 2014-08-07 21.800 133,090 -9,850 0.76% 2,901,362
2014-08-08 2014-08-06 22.800 142,940 -200 0.82% 3,259,032
2014-08-07 2014-08-05 23.200 143,140 -2,350 0.82% 3,320,848
2014-08-06 2014-08-04 21.800 145,490 +250 0.83% 3,171,682
2014-08-04 2014-07-31 21.400 145,240 -500 0.83% 3,108,136
2014-08-01 2014-07-30 22.000 145,740 +3,050 0.84% 3,206,280
2014-07-31 2014-07-29 22.200 142,690 -6,600 0.82% 3,167,718
2014-07-30 2014-07-28 21.000 149,290 +3,350 0.86% 3,135,090
2014-07-29 2014-07-25 22.400 145,940 -2,000 0.84% 3,269,056
2014-07-28 2014-07-24 18.200 147,940 +1,250 0.85% 2,692,508
2014-07-22 2014-07-18 18.000 146,690 -1,800 0.84% 2,640,420
2014-07-15 2014-07-11 18.000 148,490 +700 0.85% 2,672,820
2014-07-14 2014-07-10 18.000 147,790 +6,900 0.85% 2,660,220
2014-07-11 2014-07-09 18.000 140,890 +1,800 0.81% 2,536,020
2014-07-10 2014-07-08 18.200 139,090 +500 0.80% 2,531,438
2014-07-08 2014-07-04 18.400 138,590 -1,000 0.80% 2,550,056
2014-07-02 2014-06-27 17.800 139,590 +500 0.80% 2,484,702
2014-06-27 2014-06-25 17.600 139,090 +1,000 0.80% 2,447,984
2014-06-24 2014-06-20 17.800 138,090 +6,750 0.79% 2,458,002
2014-06-23 2014-06-19 18.000 131,340 +3,500 0.75% 2,364,120
2014-06-17 2014-06-13 18.200 127,840 +450 0.73% 2,326,688
2014-06-12 2014-06-10 17.800 127,390 +550 0.73% 2,267,542
2014-06-11 2014-06-09 17.800 126,840 +2,500 0.73% 2,257,752
2014-05-28 2014-05-26 18.600 124,340 -550 0.71% 2,312,724
2014-05-26 2014-05-22 18.200 124,890 +5,000 0.72% 2,272,998
2014-05-22 2014-05-20 18.200 119,890 +500 0.69% 2,181,998
2014-05-20 2014-05-16 18.200 119,390 +200 0.69% 2,172,898
2014-05-15 2014-05-13 19.000 119,190 +300 0.68% 2,264,610
2014-05-14 2014-05-12 18.400 118,890 +100 0.68% 2,187,576
2014-05-13 2014-05-09 18.800 118,790 +1,000 0.68% 2,233,252
2014-05-09 2014-05-07 18.600 117,790 +800 0.68% 2,190,894
2014-05-07 2014-05-02 19.000 116,990 +650 0.67% 2,222,810
2014-05-05 2014-04-30 19.200 116,340 -2,250 0.67% 2,233,728
2014-04-28 2014-04-24 20.000 118,590 -750 0.68% 2,371,800
2014-04-24 2014-04-22 19.400 119,340 -1,100 0.68% 2,315,196
2014-04-23 2014-04-17 19.600 120,440 +300 0.69% 2,360,624
2014-04-17 2014-04-15 20.000 120,140 +50 0.69% 2,402,800
2014-04-14 2014-04-10 20.200 120,090 +400 0.69% 2,425,818
2014-04-11 2014-04-09 20.000 119,690 -1,500 0.69% 2,393,800
2014-04-03 2014-04-01 20.200 121,190 +100 0.70% 2,448,038
2014-04-02 2014-03-31 20.400 121,090 -750 0.69% 2,470,236
2014-04-01 2014-03-28 21.000 121,840 +2,750 0.70% 2,558,640
2014-03-26 2014-03-24 21.000 119,090 -1,000 0.68% 2,500,890
2014-03-24 2014-03-20 21.200 120,090 -2,500 0.69% 2,545,908
2014-03-18 2014-03-14 20.200 122,590 -500 0.70% 2,476,318
2014-03-17 2014-03-13 20.400 123,090 +600 0.71% 2,511,036
2014-03-12 2014-03-10 21.000 122,490 +1,000 0.70% 2,572,290
2014-03-11 2014-03-07 21.000 121,490 +150 0.70% 2,551,290
2014-03-04 2014-02-28 21.200 121,340 +250 0.70% 2,572,408
2014-03-03 2014-02-27 21.600 121,090 +500 0.69% 2,615,544
2014-02-28 2014-02-26 20.800 120,590 +1,500 0.69% 2,508,272
2014-02-27 2014-02-25 20.600 119,090 +500 0.68% 2,453,254
2014-02-25 2014-02-21 21.200 118,590 +1,000 0.68% 2,514,108
2014-02-17 2014-02-13 20.400 117,590 -500 0.67% 2,398,836
2014-02-11 2014-02-07 20.600 118,090 +1,100 0.68% 2,432,654
2014-02-10 2014-02-06 20.400 116,990 -2,000 0.67% 2,386,596
2014-01-28 2014-01-24 21.000 118,990 -300 0.68% 2,498,790
2014-01-27 2014-01-23 21.200 119,290 +5,500 0.68% 2,528,948
2014-01-24 2014-01-22 23.600 113,790 +1,650 0.65% 2,685,444
2014-01-22 2014-01-20 19.400 112,140 +400 0.64% 2,175,516
2014-01-20 2014-01-16 19.600 111,740 +1,000 0.64% 2,190,104
2014-01-09 2014-01-07 20.400 110,740 +1,000 0.64% 2,259,096
2014-01-08 2014-01-06 20.000 109,740 +650 0.63% 2,194,800
2014-01-07 2014-01-03 19.800 109,090 -1,100 0.63% 2,159,982
2014-01-03 2013-12-31 19.800 110,190 +1,600 0.63% 2,181,762
2013-12-30 2013-12-24 21.000 108,590 +250 0.62% 2,280,390
2013-12-27 2013-12-20 19.400 108,340 +2,000 0.62% 2,101,796
2013-12-23 2013-12-19 19.600 106,340 +400 0.61% 2,084,264
2013-12-20 2013-12-18 21.600 105,940 +500 0.61% 2,288,304
2013-12-19 2013-12-17 21.600 105,440 -200 0.60% 2,277,504
2013-12-16 2013-12-12 21.200 105,640 -900 0.61% 2,239,568
2013-12-12 2013-12-10 21.600 106,540 -500 0.61% 2,301,264
2013-12-06 2013-12-04 22.600 107,040 +1,000 0.61% 2,419,104
2013-12-04 2013-12-02 21.600 106,040 +350 0.61% 2,290,464
2013-12-03 2013-11-29 21.200 105,690 +2,750 0.61% 2,240,628
2013-11-29 2013-11-27 22.400 102,940 -1,900 0.59% 2,305,856
2013-11-28 2013-11-26 22.600 104,840 +500 0.60% 2,369,384
2013-11-27 2013-11-25 22.600 104,340 +500 0.60% 2,358,084
2013-11-20 2013-11-18 20.800 103,840 -500 0.60% 2,159,872
2013-11-18 2013-11-14 21.400 104,340 +4,400 0.60% 2,232,876
2013-11-11 2013-11-07 23.200 99,940 -300 0.57% 2,318,608
2013-11-08 2013-11-06 23.200 100,240 +900 0.58% 2,325,568
2013-11-06 2013-11-04 23.600 99,340 +1,000 0.57% 2,344,424
2013-11-05 2013-11-01 23.600 98,340 +1,000 0.56% 2,320,824
2013-11-01 2013-10-30 22.800 97,340 +1,500 0.56% 2,219,352
2013-10-29 2013-10-25 24.000 95,840 +750 0.55% 2,300,160
2013-10-28 2013-10-24 25.200 95,090 -3,200 0.55% 2,396,268
2013-10-25 2013-10-23 21.200 98,290 +2,600 0.56% 2,083,748
2013-10-23 2013-10-21 18.600 95,690 +1,000 0.55% 1,779,834
2013-10-11 2013-10-09 19.000 94,690 -500 0.54% 1,799,110
2013-10-02 2013-09-27 19.000 95,190 -250 0.55% 1,808,610
2013-09-24 2013-09-19 18.600 95,440 +1,500 0.55% 1,775,184
2013-09-18 2013-09-16 20.000 93,940 +700 0.54% 1,878,800
2013-09-13 2013-09-11 19.800 93,240 -5,000 0.53% 1,846,152
2013-09-03 2013-08-30 19.800 98,240 -500 0.56% 1,945,152
2013-08-29 2013-08-27 20.000 98,740 +1,500 0.57% 1,974,800
2013-08-28 2013-08-26 20.600 97,240 +500 0.56% 2,003,144
2013-08-20 2013-08-16 20.800 96,740 -500 0.56% 2,012,192
2013-08-16 2013-08-13 20.800 97,240 -2,000 0.56% 2,022,592
2013-08-15 2013-08-12 19.800 99,240 -500 0.57% 1,964,952
2013-08-12 2013-08-08 19.200 99,740 -900 0.57% 1,915,008
2013-08-05 2013-08-01 19.600 100,640 -150 0.58% 1,972,544
2013-08-02 2013-07-31 19.800 100,790 +5,150 0.58% 1,995,642
2013-08-01 2013-07-30 18.200 95,640 +650 0.55% 1,740,648
2013-07-29 2013-07-25 18.800 94,990 +200 0.55% 1,785,812
2013-07-11 2013-07-09 19.200 94,790 +250 0.54% 1,819,968
2013-07-10 2013-07-08 18.600 94,540 -1,000 0.54% 1,758,444
2013-07-09 2013-07-05 19.400 95,540 +100 0.55% 1,853,476
2013-07-08 2013-07-04 19.200 95,440 +750 0.55% 1,832,448
2013-07-02 2013-06-27 20.000 94,690 +650 0.54% 1,893,800
2013-06-28 2013-06-26 20.200 94,040 +1,850 0.54% 1,899,608
2013-06-26 2013-06-24 20.000 92,190 -2,000 0.53% 1,843,800
2013-06-21 2013-06-19 21.800 94,190 +500 0.54% 2,053,342
2013-06-19 2013-06-17 21.800 93,690 -160 0.54% 2,042,442
2013-06-17 2013-06-13 22.000 93,850 -500 0.54% 2,064,700
2013-06-05 2013-06-03 22.200 94,350 -3,500 0.54% 2,094,570
2013-06-04 2013-05-31 22.600 97,850 +1,500 0.56% 2,211,410
2013-06-03 2013-05-30 22.400 96,350 -3,200 0.55% 2,158,240
2013-05-31 2013-05-29 22.800 99,550 -2,900 0.57% 2,269,740
2013-05-27 2013-05-23 22.200 102,450 +200 0.59% 2,274,390
2013-05-23 2013-05-21 22.200 102,250 -8,800 0.59% 2,269,950
2013-05-22 2013-05-20 22.400 111,050 -4,050 0.64% 2,487,520
2013-05-21 2013-05-16 22.000 115,100 +3,200 0.66% 2,532,200
2013-05-20 2013-05-15 22.200 111,900 -150 0.64% 2,484,180
2013-05-16 2013-05-14 22.400 112,050 -3,050 0.64% 2,509,920
2013-05-09 2013-05-07 22.000 115,100 +5,000 0.66% 2,532,200
2013-05-08 2013-05-06 22.400 110,100 +5,800 0.63% 2,466,240
2013-05-07 2013-05-03 22.800 104,300 +6,050 0.60% 2,378,040
2013-05-06 2013-05-02 21.600 98,250 +1,600 0.56% 2,122,200
2013-05-02 2013-04-29 20.800 96,650 +150 0.55% 2,010,320
2013-04-25 2013-04-23 21.200 96,500 -250 0.55% 2,045,800
2013-04-23 2013-04-19 21.000 96,750 -500 0.56% 2,031,750
2013-04-22 2013-04-18 21.000 97,250 +150 0.56% 2,042,250
2013-04-16 2013-04-12 21.800 97,100 +500 0.56% 2,116,780
2013-04-10 2013-04-08 21.600 96,600 +4,835 0.55% 2,086,560
2013-04-09 2013-04-05 22.400 91,765 -400 0.53% 2,055,536
2013-04-05 2013-04-02 22.600 92,165 +1,000 0.53% 2,082,929
2013-04-03 2013-03-28 23.000 91,165 -2,000 0.52% 2,096,795
2013-03-28 2013-03-26 23.200 93,165 -2,500 0.53% 2,161,428
2013-03-27 2013-03-25 23.600 95,665 +6,450 0.55% 2,257,694
2013-03-25 2013-03-21 23.400 89,215 +3,350 0.51% 2,087,631
2013-03-21 2013-03-19 24.200 85,865 +250 0.49% 2,077,933
2013-03-20 2013-03-18 24.000 85,615 -5,500 0.49% 2,054,760
2013-03-19 2013-03-15 23.400 91,115 +6,500 0.52% 2,132,091
2013-03-14 2013-03-12 23.400 84,615 +1,500 0.49% 1,979,991
2013-03-13 2013-03-11 24.400 83,115 -500 0.48% 2,028,006
2013-03-06 2013-03-04 22.800 83,615 +1,500 0.48% 1,906,422
2013-03-05 2013-03-01 23.800 82,115 -2,400 0.47% 1,954,337
2013-03-04 2013-02-28 24.200 84,515 +500 0.48% 2,045,263
2013-03-01 2013-02-27 24.400 84,015 +900 0.48% 2,049,966
2013-02-28 2013-02-26 23.800 83,115 -1,050 0.48% 1,978,137
2013-02-27 2013-02-25 24.000 84,165 +1,000 0.48% 2,019,960
2013-02-26 2013-02-22 25.200 83,165 +1,000 0.48% 2,095,758
2013-02-25 2013-02-21 25.800 82,165 -500 0.47% 2,119,857
2013-02-22 2013-02-20 25.800 82,665 -3,000 0.47% 2,132,757
2013-02-21 2013-02-19 26.200 85,665 +3,200 0.49% 2,244,423
2013-02-20 2013-02-18 27.400 82,465 +1,450 0.47% 2,259,541
2013-02-19 2013-02-15 27.200 81,015 +450 0.46% 2,203,608
2013-02-18 2013-02-14 28.000 80,565 +1,000 0.46% 2,255,820
2013-02-15 2013-02-08 29.800 79,565 +5,150 0.46% 2,371,037
2013-02-14 2013-02-07 30.000 74,415 +3,950 0.43% 2,232,450
2013-02-08 2013-02-06 30.536 70,465 -48,190 0.40% 2,151,699
2013-02-07 2013-02-05 31.607 118,655 +10,267 0.36% 3,750,346
2013-02-06 2013-02-04 32.679 108,388 +3,173 0.33% 3,541,965
2013-02-05 2013-02-01 31.607 105,215 +4,387 0.32% 3,325,546
2013-02-04 2013-01-31 31.071 100,828 +5,040 0.31% 3,132,870
2013-02-01 2013-01-30 32.679 95,788 -280 0.29% 3,130,215
2013-01-31 2013-01-29 33.214 96,068 +2,333 0.30% 3,190,830
2013-01-30 2013-01-28 27.321 93,735 +1,867 0.29% 2,560,974
2013-01-28 2013-01-24 26.786 91,868 +2,147 0.28% 2,460,750
2013-01-25 2013-01-23 27.857 89,721 +3,733 0.28% 2,499,371
2013-01-24 2013-01-22 27.321 85,988 -373 0.26% 2,349,315
2013-01-23 2013-01-21 27.321 86,361 -1,214 0.27% 2,359,506
2013-01-21 2013-01-17 27.857 87,575 +2,894 0.27% 2,439,589
2013-01-17 2013-01-15 26.679 84,681 -467 0.26% 2,259,168
2013-01-15 2013-01-11 25.393 85,148 +467 0.26% 2,162,151
2013-01-11 2013-01-09 26.357 84,681 -467 0.26% 2,231,949
2013-01-10 2013-01-08 25.500 85,148 -6,533 0.26% 2,171,274
2013-01-08 2013-01-04 23.786 91,681 -467 0.28% 2,180,698
2013-01-07 2013-01-03 22.821 92,148 -2,800 0.28% 2,102,949
2013-01-04 2013-01-02 23.143 94,948 -4,107 0.29% 2,197,368
2013-01-03 2012-12-31 21.536 99,055 -1,586 0.30% 2,133,220
2012-12-28 2012-12-24 21.750 100,641 -1,120 0.31% 2,188,942
2012-12-21 2012-12-19 22.179 101,761 +933 0.31% 2,256,914
2012-12-13 2012-12-11 21.000 100,828 +280 0.31% 2,117,388
2012-12-12 2012-12-10 21.214 100,548 -747 0.31% 2,133,054
2012-12-10 2012-12-06 21.214 101,295 +934 0.31% 2,148,901
2012-12-07 2012-12-05 21.214 100,361 +933 0.31% 2,129,087
2012-11-29 2012-11-27 21.000 99,428 +93 0.31% 2,087,988
2012-11-23 2012-11-21 21.321 99,335 -373 0.31% 2,117,964
2012-11-22 2012-11-20 21.321 99,708 -280 0.31% 2,125,917
2012-11-13 2012-11-09 22.071 99,988 +2,053 0.31% 2,206,878
2012-11-12 2012-11-08 22.393 97,935 -933 0.30% 2,193,044
2012-11-09 2012-11-07 23.036 98,868 -933 0.30% 2,277,495
2012-10-29 2012-10-25 21.857 99,801 +1,866 0.31% 2,181,365
2012-10-26 2012-10-24 21.000 97,935 +560 0.30% 2,056,635
2012-09-25 2012-09-21 19.393 97,375 +374 0.30% 1,888,379
2012-09-24 2012-09-20 20.357 97,001 -280 0.30% 1,974,663
2012-09-17 2012-09-13 20.357 97,281 +1,120 0.30% 1,980,363
2012-09-13 2012-09-11 20.679 96,161 +5,413 0.30% 1,988,472
2012-09-12 2012-09-10 21.000 90,748 -467 0.28% 1,905,708
2012-09-11 2012-09-07 21.107 91,215 +1,867 0.28% 1,925,288
2012-09-03 2012-08-30 20.464 89,348 +933 0.27% 1,828,443
2012-08-31 2012-08-29 19.929 88,415 +2,427 0.27% 1,761,985
2012-08-24 2012-08-22 21.429 85,988 +933 0.26% 1,842,600
2012-06-22 2012-06-20 25.929 85,055 -746 0.26% 2,205,355
2012-06-13 2012-06-11 26.786 85,801 -4,667 0.26% 2,298,241
2012-06-07 2012-06-05 26.786 90,468 -653 0.28% 2,423,250
2012-06-06 2012-06-04 26.679 91,121 -94 0.28% 2,430,978
2012-05-22 2012-05-18 26.786 91,215 -793 0.28% 2,443,259
2012-05-17 2012-05-15 27.857 92,008 -747 0.28% 2,563,080
2012-05-11 2012-05-09 26.786 92,755 -653 0.29% 2,484,509
2012-05-09 2012-05-07 26.250 93,408 -1,960 0.29% 2,451,960
2012-04-20 2012-04-18 26.679 95,368 +1,867 0.29% 2,544,282
2012-04-18 2012-04-16 27.321 93,501 -280 0.29% 2,554,581
2012-03-30 2012-03-28 26.786 93,781 +560 0.29% 2,511,991
2012-03-29 2012-03-27 27.321 93,221 -747 0.29% 2,546,931
2012-03-27 2012-03-23 27.857 93,968 -933 0.29% 2,617,680
2012-03-26 2012-03-22 28.393 94,901 -187 0.29% 2,694,511
2012-03-23 2012-03-21 28.929 95,088 -3,920 0.29% 2,750,760
2012-03-22 2012-03-20 29.464 99,008 -1,680 0.30% 2,917,200
2012-03-21 2012-03-19 30.000 100,688 -1,400 0.31% 3,020,640
2012-03-20 2012-03-16 28.929 102,088 -933 0.31% 2,953,260
2012-03-19 2012-03-15 29.464 103,021 +933 0.32% 3,035,440
2012-03-16 2012-03-14 28.929 102,088 -2,893 0.31% 2,953,260
2012-03-13 2012-03-09 27.857 104,981 -934 0.32% 2,924,471
2012-03-09 2012-03-07 26.679 105,915 -7,186 0.33% 2,825,661
2012-03-08 2012-03-06 25.929 113,101 -8,307 0.35% 2,932,547
2012-03-07 2012-03-05 26.786 121,408 -1,307 0.37% 3,252,000
2012-03-06 2012-03-02 27.321 122,715 -5,226 0.38% 3,352,749
2012-03-05 2012-03-01 26.250 127,941 -934 0.39% 3,358,451
2012-03-02 2012-02-29 26.357 128,875 -2,333 0.40% 3,396,777
2012-03-01 2012-02-28 25.821 131,208 -1,867 0.40% 3,387,978
2012-02-29 2012-02-27 26.036 133,075 -746 0.41% 3,464,703
2012-02-27 2012-02-23 25.929 133,821 +933 0.41% 3,469,787
2012-02-21 2012-02-17 26.250 132,888 +2,053 0.41% 3,488,310
2012-02-20 2012-02-16 26.143 130,835 -3,266 0.40% 3,420,401
2012-02-17 2012-02-15 26.143 134,101 -11,200 0.41% 3,505,783
2012-02-14 2012-02-10 24.857 145,301 +2,146 0.45% 3,611,768
2012-02-13 2012-02-09 25.500 143,155 +18,760 0.44% 3,650,452
2012-02-10 2012-02-08 25.286 124,395 -2,893 0.38% 3,145,416
2012-02-08 2012-02-06 24.000 127,288 +653 0.39% 3,054,912
2012-02-07 2012-02-03 23.250 126,635 +934 0.39% 2,944,264
2012-02-03 2012-02-01 22.607 125,701 +1,866 0.39% 2,841,740
2012-01-31 2012-01-27 23.464 123,835 +280 0.38% 2,905,700
2012-01-27 2012-01-20 22.821 123,555 -8,026 0.38% 2,819,702
2012-01-26 2012-01-19 22.821 131,581 -560 0.40% 3,002,866
2012-01-19 2012-01-17 23.679 132,141 -6,534 0.41% 3,128,910
2012-01-18 2012-01-16 23.036 138,675 +5,600 0.43% 3,194,478
2012-01-17 2012-01-13 26.250 133,075 +2,614 0.41% 3,493,219
2012-01-16 2012-01-12 25.295 130,461 -15,661 0.40% 3,300,070
2012-01-13 2012-01-11 26.250 146,122 +4,191 0.40% 3,835,703
2012-01-12 2012-01-10 26.250 141,931 +4,190 0.39% 3,725,689
2012-01-10 2012-01-06 26.250 137,741 +629 0.38% 3,615,701
2012-01-09 2012-01-05 26.250 137,112 -1,048 0.38% 3,599,190
2012-01-06 2012-01-04 25.295 138,160 +2,933 0.38% 3,494,820
2012-01-05 2012-01-03 26.727 135,227 -4,504 0.37% 3,614,249
2012-01-04 2011-12-30 24.818 139,731 +2,304 0.38% 3,467,869
2012-01-03 2011-12-29 24.341 137,427 +315 0.38% 3,345,098
2011-12-30 2011-12-28 24.341 137,112 +2,095 0.38% 3,337,431
2011-12-29 2011-12-23 24.341 135,017 +1,571 0.37% 3,286,437
2011-12-28 2011-12-22 23.864 133,446 -2,409 0.37% 3,184,507
2011-12-23 2011-12-21 23.291 135,855 +1,466 0.37% 3,164,186
2011-12-22 2011-12-20 23.386 134,389 +943 0.37% 3,142,870
2011-12-20 2011-12-16 22.623 133,446 +524 0.37% 3,018,912
2011-12-19 2011-12-15 22.527 132,922 +524 0.36% 2,994,370
2011-12-15 2011-12-13 22.718 132,398 +628 0.36% 3,007,842
2011-12-14 2011-12-12 22.909 131,770 +2,096 0.36% 3,018,731
2011-12-13 2011-12-09 22.814 129,674 +2,724 0.36% 2,958,335
2011-12-05 2011-12-01 23.005 126,950 -105 0.35% 2,920,427
2011-12-02 2011-11-30 21.382 127,055 +2,724 0.35% 2,716,667
2011-11-29 2011-11-25 23.195 124,331 -1,048 0.34% 2,883,914
2011-11-25 2011-11-23 23.291 125,379 -629 0.34% 2,920,191
2011-11-24 2011-11-22 23.386 126,008 -1,047 0.35% 2,946,869
2011-11-21 2011-11-17 24.818 127,055 -1,048 0.35% 3,153,274
2011-11-18 2011-11-16 24.341 128,103 +524 0.35% 3,118,143
2011-11-17 2011-11-15 24.818 127,579 -524 0.35% 3,166,279
2011-11-16 2011-11-14 24.818 128,103 +524 0.35% 3,179,284
2011-11-15 2011-11-11 25.295 127,579 -419 0.35% 3,227,169
2011-11-14 2011-11-10 22.909 127,998 -1,257 0.35% 2,932,318
2011-11-11 2011-11-09 24.341 129,255 -10,791 0.35% 3,146,184
2011-11-10 2011-11-08 23.577 140,046 -27,552 0.38% 3,301,903
2011-11-09 2011-11-07 21.286 167,598 -733 0.46% 3,567,552
2011-11-08 2011-11-04 21.477 168,331 -839 0.46% 3,615,291
2011-11-07 2011-11-03 21.000 169,170 -1,990 0.46% 3,552,570
2011-11-04 2011-11-02 22.145 171,160 +5,029 0.47% 3,790,416
2011-11-03 2011-11-01 21.955 166,131 -14,458 0.45% 3,647,331
2011-11-02 2011-10-31 24.341 180,589 +18,334 0.49% 4,395,700
2011-11-01 2011-10-28 21.286 162,255 -12,362 0.44% 3,453,819
2011-10-31 2011-10-27 19.282 174,617 -524 0.48% 3,366,933
2011-10-28 2011-10-26 18.805 175,141 +1,362 0.48% 3,293,447
2011-10-27 2011-10-25 19.282 173,779 +1,048 0.48% 3,350,775
2011-10-26 2011-10-24 19.186 172,731 +17,809 0.47% 3,314,080
2011-10-25 2011-10-21 18.995 154,922 +4,191 0.42% 2,942,814
2011-10-21 2011-10-19 18.232 150,731 -2,096 0.41% 2,748,100
2011-10-20 2011-10-18 17.659 152,827 +210 0.41% 2,698,786
2011-10-19 2011-10-17 18.805 152,617 -2,724 0.41% 2,869,893
2011-10-18 2011-10-14 17.277 155,341 +3,667 0.41% 2,683,869
2011-10-17 2011-10-13 18.041 151,674 +6,914 0.40% 2,736,337
2011-10-14 2011-10-12 17.945 144,760 +3,038 0.38% 2,597,784
2011-10-13 2011-10-11 17.659 141,722 +2,724 0.37% 2,502,682
2011-10-12 2011-10-10 17.659 138,998 +3,248 0.37% 2,454,578
2011-10-11 2011-10-07 18.709 135,750 +419 0.36% 2,539,759
2011-10-10 2011-10-06 17.182 135,331 +314 0.36% 2,325,233
2011-10-07 2011-10-04 16.323 135,017 +314 0.36% 2,203,846
2011-10-04 2011-09-30 18.423 134,703 -1,467 0.36% 2,481,597
2011-10-03 2011-09-28 19.950 136,170 +2,934 0.36% 2,716,592
2011-09-30 2011-09-27 21.095 133,236 -29,753 0.35% 2,810,674
2011-09-28 2011-09-26 21.000 162,989 -2,933 0.43% 3,422,769
2011-09-27 2011-09-23 21.573 165,922 -524 0.44% 3,579,390
2011-09-26 2011-09-22 21.955 166,446 +838 0.44% 3,654,246
2011-09-15 2011-09-12 23.864 165,608 -1,362 0.43% 3,952,009
2011-09-08 2011-09-06 25.773 166,970 +105 0.43% 4,303,272
2011-09-07 2011-09-05 26.727 166,865 -524 0.43% 4,459,846
2011-08-31 2011-08-29 26.250 167,389 +524 0.43% 4,393,961
2011-08-29 2011-08-25 25.773 166,865 -209 0.43% 4,300,566
2011-08-26 2011-08-24 25.295 167,074 -315 0.43% 4,226,213
2011-08-25 2011-08-23 26.727 167,389 +315 0.43% 4,473,851
2011-08-22 2011-08-18 26.727 167,074 +1,362 0.43% 4,465,432
2011-08-18 2011-08-16 27.205 165,712 +5,238 0.43% 4,508,120
2011-08-16 2011-08-12 27.205 160,474 +29,752 0.41% 4,365,622
2011-08-15 2011-08-11 26.727 130,722 -2,409 0.34% 3,493,843
2011-08-12 2011-08-10 26.727 133,131 +1,257 0.34% 3,558,229
2011-08-10 2011-08-08 28.159 131,874 -7,019 0.34% 3,713,452
2011-08-09 2011-08-05 29.591 138,893 +1,257 0.36% 4,109,970
2011-08-05 2011-08-03 32.455 137,636 +2,619 0.35% 4,466,914
2011-08-04 2011-08-02 33.886 135,017 +2,095 0.35% 4,575,235
2011-08-03 2011-08-01 33.886 132,922 -524 0.34% 4,504,243
2011-08-02 2011-07-29 31.977 133,446 +1,362 0.34% 4,267,239
2011-08-01 2011-07-28 31.977 132,084 +1,781 0.34% 4,223,686
2011-07-29 2011-07-27 32.455 130,303 +9,533 0.33% 4,228,925
2011-07-26 2011-07-22 34.364 120,770 +839 0.31% 4,150,096
2011-07-25 2011-07-21 36.750 119,931 -315 0.31% 4,407,464
2011-07-22 2011-07-20 35.795 120,246 -1,047 0.31% 4,304,260
2011-07-21 2011-07-19 34.841 121,293 -315 0.31% 4,225,958
2011-07-20 2011-07-18 34.841 121,608 -523 0.31% 4,236,933
2011-07-18 2011-07-14 33.409 122,131 +628 0.31% 4,080,286
2011-07-15 2011-07-13 33.409 121,503 -314 0.31% 4,059,305
2011-07-14 2011-07-12 32.455 121,817 -1,572 0.31% 3,953,515
2011-07-13 2011-07-11 32.455 123,389 +1,886 0.31% 4,004,534
2011-07-11 2011-07-07 31.023 121,503 -419 0.30% 3,769,354
2011-07-08 2011-07-06 30.545 121,922 +419 0.30% 3,724,163
2011-07-07 2011-07-05 30.068 121,503 -733 0.30% 3,653,374
2011-06-29 2011-06-27 27.682 122,236 -524 0.30% 3,383,715
2011-06-28 2011-06-24 26.250 122,760 -1,048 0.30% 3,222,450
2011-06-27 2011-06-23 25.773 123,808 -1,047 0.31% 3,190,870
2011-06-10 2011-06-08 29.591 124,855 -2,095 0.31% 3,694,573
2011-06-09 2011-06-07 30.068 126,950 -734 0.31% 3,817,156
2011-06-07 2011-06-02 30.068 127,684 -314 0.31% 3,839,226
2011-06-03 2011-06-01 29.591 127,998 +1,571 0.32% 3,787,577
2011-05-27 2011-05-25 30.068 126,427 +1,048 0.31% 3,801,430
2011-05-25 2011-05-23 30.068 125,379 -4,096 0.31% 3,769,919
2011-05-24 2011-05-20 29.114 129,475 +2,724 0.32% 3,769,488
2011-05-23 2011-05-19 29.114 126,751 -210 0.31% 3,690,183
2011-05-20 2011-05-18 27.205 126,961 +2,200 0.31% 3,453,916
2011-05-19 2011-05-17 27.682 124,761 -2,095 0.31% 3,453,611
2011-05-17 2011-05-13 28.636 126,856 -314 0.31% 3,632,695
2011-05-16 2011-05-12 29.591 127,170 -6,286 0.31% 3,763,076
2011-05-13 2011-05-11 30.068 133,456 +5,238 0.33% 4,012,779
2011-05-09 2011-05-05 31.500 128,218 -210 0.31% 4,038,867
2011-05-06 2011-05-04 31.023 128,428 -1,047 0.31% 3,984,187
2011-05-05 2011-05-03 31.023 129,475 -734 0.32% 4,016,668
2011-05-04 2011-04-29 31.023 130,209 -104 0.32% 4,039,438
2011-05-03 2011-04-28 31.023 130,313 -1,362 0.32% 4,042,665
2011-04-29 2011-04-27 31.500 131,675 +1,047 0.32% 4,147,763
2011-04-28 2011-04-26 31.500 130,628 +734 0.32% 4,114,782
2011-04-27 2011-04-21 32.455 129,894 -210 0.32% 4,215,651
2011-04-26 2011-04-20 32.932 130,104 -1,257 0.32% 4,284,561
2011-04-19 2011-04-15 32.932 131,361 +3,876 0.32% 4,325,957
2011-04-15 2011-04-13 32.455 127,485 -209 0.31% 4,137,468
2011-04-12 2011-04-08 32.455 127,694 -315 0.31% 4,144,251
2011-04-11 2011-04-07 32.932 128,009 -83 0.31% 4,215,569
2011-04-08 2011-04-06 33.409 128,092 +314 0.31% 4,279,437
2011-04-07 2011-04-04 31.977 127,778 +2,095 0.31% 4,085,992
2011-04-06 2011-04-01 31.500 125,683 +1,048 0.31% 3,959,015
2011-04-04 2011-03-31 31.500 124,635 -1,362 0.30% 3,926,003
2011-03-31 2011-03-29 31.977 125,997 -2,095 0.31% 4,029,040
2011-03-30 2011-03-28 32.932 128,092 -8,591 0.31% 4,218,302
2011-03-29 2011-03-25 33.409 136,683 +5,238 0.33% 4,566,455
2011-03-28 2011-03-24 33.409 131,445 +6,495 0.32% 4,391,458
2011-03-25 2011-03-23 31.500 124,950 +4,296 0.30% 3,935,925
2011-03-24 2011-03-22 35.318 120,654 +2,200 0.29% 4,261,280
2011-03-22 2011-03-18 34.364 118,454 +5,343 0.29% 4,070,510
2011-03-21 2011-03-17 35.318 113,111 +1,047 0.28% 3,994,875
2011-03-18 2011-03-16 37.227 112,064 +5,762 0.27% 4,171,837
2011-03-17 2011-03-15 36.273 106,302 +9,010 0.26% 3,855,863
2011-03-16 2011-03-14 41.045 97,292 -3,667 0.24% 3,993,394
2011-03-15 2011-03-11 39.614 100,959 -10,162 0.25% 3,999,353
2011-03-14 2011-03-10 37.705 111,121 -5,448 0.27% 4,189,767
2011-03-10 2011-03-08 35.318 116,569 -1,058 0.28% 4,117,005
2011-03-09 2011-03-07 35.318 117,627 +3,877 0.29% 4,154,372
2011-03-08 2011-03-04 36.273 113,750 +1,571 0.28% 4,126,023
2011-03-07 2011-03-03 35.795 112,179 +209 0.27% 4,015,498
2011-03-04 2011-03-02 36.273 111,970 -3,247 0.27% 4,061,457
2011-03-02 2011-02-28 36.750 115,217 +314 0.28% 4,234,225
2011-02-28 2011-02-24 35.318 114,903 +1,048 0.28% 4,058,165
2011-02-23 2011-02-21 37.227 113,855 -524 0.28% 4,238,511
2011-02-22 2011-02-18 37.705 114,379 +2,619 0.28% 4,312,608
2011-02-21 2011-02-17 37.227 111,760 +733 0.27% 4,160,520
2011-02-15 2011-02-11 36.750 111,027 +1,048 0.27% 4,080,242
2011-02-14 2011-02-10 36.750 109,979 -2,724 0.27% 4,041,728
2011-02-11 2011-02-09 37.705 112,703 -2,095 0.28% 4,249,415
2011-02-10 2011-02-08 39.136 114,798 -1,048 0.28% 4,492,776
2011-02-09 2011-02-07 39.136 115,846 -3,457 0.28% 4,533,791
2011-02-08 2011-02-02 38.182 119,303 -2,828 0.29% 4,555,205
2011-02-07 2011-01-31 36.750 122,131 -1,048 0.30% 4,488,314
2011-02-01 2011-01-28 36.750 123,179 +838 0.30% 4,526,828
2011-01-31 2011-01-27 36.273 122,341 +2,095 0.30% 4,437,642
2011-01-28 2011-01-26 36.750 120,246 -314 0.29% 4,419,041
2011-01-27 2011-01-25 36.273 120,560 +1,781 0.29% 4,373,040
2011-01-26 2011-01-24 36.750 118,779 -3,457 0.29% 4,365,128
2011-01-25 2011-01-21 36.273 122,236 +7,857 0.30% 4,433,833
2011-01-19 2011-01-17 35.795 114,379 +1,048 0.28% 4,094,248
2011-01-18 2011-01-14 36.750 113,331 -1,258 0.28% 4,164,914
2011-01-17 2011-01-13 36.750 114,589 +4,610 0.28% 4,211,146
2011-01-14 2011-01-12 34.364 109,979 +4,400 0.27% 3,779,278
2011-01-13 2011-01-11 35.318 105,579 +1,048 0.26% 3,728,858
2011-01-12 2011-01-10 36.273 104,531 -1,048 0.26% 3,791,624
2011-01-11 2011-01-07 35.318 105,579 -629 0.26% 3,728,858
2011-01-10 2011-01-06 35.795 106,208 -314 0.26% 3,801,764
2011-01-06 2011-01-04 35.795 106,522 -209 0.26% 3,813,003
2011-01-05 2011-01-03 35.795 106,731 +1,257 0.26% 3,820,485
2011-01-04 2010-12-31 37.155 105,474 -4,412 0.26% 3,918,863
2010-12-29 2010-12-24 38.514 109,886 -2,317 0.25% 4,232,160
2010-12-28 2010-12-22 37.608 112,203 +662 0.26% 4,219,717
2010-12-23 2010-12-21 36.702 111,541 -22 0.26% 4,093,741
2010-12-21 2010-12-17 35.795 111,563 +1,103 0.26% 3,993,448
2010-12-20 2010-12-16 35.342 110,460 -551 0.26% 3,903,916
2010-12-17 2010-12-15 34.889 111,011 +441 0.26% 3,873,089
2010-12-16 2010-12-14 35.795 110,570 +552 0.26% 3,957,903
2010-12-15 2010-12-13 34.889 110,018 +552 0.25% 3,838,444
2010-12-14 2010-12-10 33.983 109,466 -4,635 0.25% 3,719,986
2010-12-13 2010-12-09 34.436 114,101 -7,173 0.26% 3,929,197
2010-12-10 2010-12-08 36.249 121,274 +5,849 0.28% 4,396,008
2010-12-09 2010-12-07 39.873 115,425 -4,083 0.27% 4,602,389
2010-12-08 2010-12-06 39.420 119,508 +220 0.28% 4,711,042
2010-12-07 2010-12-03 37.155 119,288 +1,876 0.28% 4,432,119
2010-12-06 2010-12-02 37.155 117,412 -2,758 0.27% 4,362,417
2010-12-03 2010-12-01 38.061 120,170 +1,103 0.28% 4,573,789
2010-12-02 2010-11-30 33.983 119,067 -1,876 0.28% 4,046,257
2010-12-01 2010-11-29 33.983 120,943 +3,200 0.28% 4,110,009
2010-11-30 2010-11-26 34.436 117,743 -14,124 0.27% 4,054,614
2010-11-29 2010-11-25 33.077 131,867 -3,785 0.31% 4,361,740
2010-11-26 2010-11-24 33.077 135,652 -12,359 0.31% 4,486,936
2010-11-25 2010-11-23 26.733 148,011 +3,862 0.34% 3,956,825
2010-11-24 2010-11-22 26.733 144,149 -2,980 0.33% 3,853,581
2010-11-23 2010-11-19 27.186 147,129 -2,207 0.34% 3,999,911
2010-11-22 2010-11-18 27.186 149,336 -19,421 0.35% 4,059,911
2010-11-19 2010-11-17 26.280 168,757 +662 0.39% 4,434,969
2010-11-18 2010-11-16 26.280 168,095 -10,593 0.39% 4,417,571
2010-11-17 2010-11-15 25.827 178,688 +1,765 0.41% 4,614,993
2010-11-16 2010-11-12 25.827 176,923 +5,518 0.41% 4,569,408
2010-11-15 2010-11-11 26.733 171,405 -883 0.40% 4,582,224
2010-11-12 2010-11-10 26.733 172,288 +110 0.40% 4,605,829
2010-11-11 2010-11-09 27.186 172,178 +25,711 0.40% 4,680,904
2010-11-10 2010-11-08 27.640 146,467 -28,690 0.34% 4,048,279
2010-11-09 2010-11-05 27.186 175,157 -2,649 0.41% 4,761,892
2010-11-08 2010-11-04 27.186 177,806 -20,525 0.41% 4,833,909
2010-11-05 2010-11-03 25.827 198,331 +3,863 0.46% 5,122,315
2010-11-04 2010-11-02 27.186 194,468 -36,636 0.45% 5,286,889
2010-11-02 2010-10-29 24.468 231,104 +2,427 0.54% 5,654,602
2010-11-01 2010-10-28 24.921 228,677 -6,621 0.53% 5,698,833
2010-10-29 2010-10-27 23.108 235,298 -662 0.55% 5,437,374
2010-10-28 2010-10-26 24.015 235,960 -5,186 0.55% 5,666,502
2010-10-27 2010-10-25 24.015 241,146 +8,828 0.56% 5,791,042
2010-10-26 2010-10-22 24.015 232,318 +1,103 0.54% 5,579,041
2010-10-25 2010-10-21 24.015 231,215 +111 0.54% 5,552,552
2010-10-22 2010-10-20 23.108 231,104 -1,545 0.54% 5,340,457
2010-10-21 2010-10-19 23.562 232,649 +1,876 0.54% 5,481,575
2010-10-19 2010-10-15 24.015 230,773 +15,118 0.53% 5,541,938
2010-10-18 2010-10-14 24.468 215,655 -442 0.50% 5,276,599
2010-10-15 2010-10-13 24.468 216,097 +2,649 0.50% 5,287,414
2010-10-14 2010-10-12 24.921 213,448 +772 0.49% 5,319,313
2010-10-13 2010-10-11 24.921 212,676 +8,607 0.49% 5,300,074
2010-10-12 2010-10-08 24.468 204,069 +662 0.47% 4,993,115
2010-10-11 2010-10-07 24.015 203,407 -1,103 0.47% 4,884,752
2010-10-08 2010-10-06 24.921 204,510 -23,725 0.47% 5,096,570
2010-10-06 2010-10-04 22.383 228,235 -2,538 0.53% 5,108,695
2010-10-05 2010-09-30 21.749 230,773 -9,711 0.53% 5,019,114
2010-09-30 2010-09-28 21.659 240,484 +8,276 0.56% 5,208,526
2010-09-27 2010-09-22 22.565 232,208 -7,173 0.54% 5,239,711
2010-09-24 2010-09-21 21.749 239,381 -5,186 0.55% 5,206,330
2010-09-22 2010-09-20 21.930 244,567 -2,207 0.57% 5,363,447
2010-09-21 2010-09-17 21.930 246,774 -8,166 0.57% 5,411,848
2010-09-20 2010-09-16 21.659 254,940 +16,663 0.59% 5,521,622
2010-09-17 2010-09-15 21.840 238,277 +1,986 0.55% 5,203,912
2010-09-16 2010-09-14 22.021 236,291 +2,318 0.55% 5,203,364
2010-09-15 2010-09-13 22.383 233,973 -12,139 0.54% 5,237,132
2010-09-14 2010-09-10 22.202 246,112 +5,738 0.57% 5,464,239
2010-09-13 2010-09-09 22.565 240,374 -8,055 0.56% 5,423,974
2010-09-10 2010-09-08 22.112 248,429 -1,986 0.58% 5,493,168
2010-09-09 2010-09-07 21.115 250,415 -1,104 0.58% 5,287,459
2010-09-08 2010-09-06 21.296 251,519 +3,531 0.58% 5,356,356
2010-09-07 2010-09-03 20.934 247,988 -9,379 0.57% 5,191,268
2010-09-06 2010-09-02 20.299 257,367 -9,656 0.60% 5,224,343
2010-09-03 2010-09-01 19.574 267,023 -10,925 0.62% 5,226,768
2010-09-02 2010-08-31 19.393 277,948 +23,946 0.64% 5,390,240
2010-09-01 2010-08-30 20.480 254,002 +2,207 0.59% 5,202,072
2010-08-31 2010-08-27 20.480 251,795 -772 0.58% 5,156,872
2010-08-30 2010-08-26 21.115 252,567 -15,670 0.59% 5,332,898
2010-08-27 2010-08-25 20.390 268,237 +6,621 0.62% 5,469,303
2010-08-26 2010-08-24 20.299 261,616 +13,242 0.61% 5,310,594
2010-08-25 2010-08-23 21.387 248,374 -6,290 0.58% 5,311,888
2010-08-24 2010-08-20 21.205 254,664 -34,098 0.59% 5,400,254
2010-08-23 2010-08-19 18.487 288,762 +442 0.67% 5,338,276
2010-08-20 2010-08-18 18.577 288,320 +1,103 0.67% 5,356,232
2010-08-19 2010-08-17 18.487 287,217 +1,104 0.67% 5,309,714
2010-08-18 2010-08-16 18.487 286,113 -2,759 0.66% 5,289,304
2010-08-17 2010-08-13 18.577 288,872 -1,104 0.67% 5,366,487
2010-08-16 2010-08-12 18.215 289,976 -1,103 0.67% 5,281,884
2010-08-13 2010-08-11 18.487 291,079 +1,103 0.67% 5,381,109
2010-08-11 2010-08-09 18.940 289,976 -4,414 0.67% 5,492,109
2010-08-10 2010-08-06 18.849 294,390 -3,332 0.68% 5,549,031
2010-08-09 2010-08-05 19.212 297,722 -16,111 0.69% 5,719,757
2010-08-06 2010-08-04 18.577 313,833 -20,967 0.73% 5,830,197
2010-08-05 2010-08-03 18.215 334,800 +6,290 0.78% 6,098,349
2010-08-04 2010-08-02 18.124 328,510 +8,828 0.76% 5,954,007
2010-08-03 2010-07-30 18.215 319,682 +13,463 0.74% 5,822,976
2010-08-02 2010-07-29 18.124 306,219 +3,531 0.71% 5,549,999
2010-07-30 2010-07-28 18.124 302,688 +27,256 0.70% 5,486,002
2010-07-29 2010-07-27 18.306 275,432 +40,830 0.64% 5,041,927
2010-07-28 2010-07-26 18.940 234,602 +9,710 0.54% 4,443,332
2010-07-27 2010-07-23 19.302 224,892 -10,593 0.52% 4,340,946
2010-07-26 2010-07-22 19.212 235,485 -1,435 0.55% 4,524,076
2010-07-22 2010-07-20 18.759 236,920 +1,435 0.55% 4,444,295
2010-07-21 2010-07-19 18.759 235,485 +8,386 0.55% 4,417,376
2010-07-20 2010-07-16 18.849 227,099 +3,090 0.53% 4,280,646
2010-07-19 2010-07-15 18.940 224,009 +5,407 0.52% 4,242,702
2010-07-16 2010-07-14 19.302 218,602 +773 0.51% 4,219,534
2010-07-14 2010-07-12 19.484 217,829 -4,525 0.50% 4,244,094
2010-07-13 2010-07-09 19.484 222,354 -10,041 0.52% 4,332,257
2010-07-12 2010-07-08 19.030 232,395 -3,311 0.54% 4,422,592
2010-07-09 2010-07-07 18.759 235,706 +552 0.55% 4,421,522
2010-07-08 2010-07-06 19.302 235,154 +3,310 0.54% 4,539,027
2010-07-07 2010-07-05 18.849 231,844 -993 0.54% 4,370,086
2010-07-06 2010-07-02 19.030 232,837 +1,324 0.54% 4,431,003
2010-07-05 2010-06-30 19.484 231,513 +9,821 0.54% 4,510,707
2010-07-02 2010-06-29 18.940 221,692 +11,146 0.51% 4,198,818
2010-06-30 2010-06-28 19.393 210,546 +4,965 0.49% 4,083,114
2010-06-29 2010-06-25 19.665 205,581 +552 0.48% 4,042,718
2010-06-28 2010-06-24 19.846 205,029 +442 0.48% 4,069,023
2010-06-24 2010-06-22 20.299 204,587 -1,656 0.47% 4,152,951
2010-06-23 2010-06-21 20.118 206,243 -8,166 0.48% 4,149,187
2010-06-22 2010-06-18 19.937 214,409 -551 0.50% 4,274,610
2010-06-21 2010-06-17 19.846 214,960 -12,470 0.50% 4,266,115
2010-06-18 2010-06-15 20.299 227,430 -4,965 0.53% 4,616,646
2010-06-17 2010-06-14 20.209 232,395 -16,332 0.54% 4,696,371
2010-06-15 2010-06-11 19.937 248,727 -18,208 0.58% 4,958,798
2010-06-14 2010-06-10 19.484 266,935 +2,207 0.62% 5,200,855
2010-06-11 2010-06-09 19.393 264,728 -220 0.61% 5,133,865
2010-06-09 2010-06-07 19.665 264,948 +9,269 0.61% 5,210,161
2010-06-08 2010-06-04 20.480 255,679 -11,807 0.59% 5,236,418
2010-06-07 2010-06-03 20.209 267,486 -4,304 0.62% 5,405,510
2010-06-03 2010-06-01 19.763 271,790 -12,354 0.63% 5,371,480
2010-06-02 2010-05-31 20.110 284,144 -1,154 0.63% 5,714,156
2010-06-01 2010-05-28 19.763 285,298 -5,537 0.63% 5,638,443
2010-05-31 2010-05-27 20.023 290,835 -21,804 0.64% 5,823,503
2010-05-28 2010-05-26 19.590 312,639 -12,806 0.69% 6,124,593
2010-05-25 2010-05-20 18.116 325,445 +1,961 0.72% 5,895,892
2010-05-24 2010-05-19 18.550 323,484 +1,154 0.72% 6,000,566
2010-05-20 2010-05-18 19.157 322,330 +47,300 0.71% 6,174,739
2010-05-19 2010-05-17 19.243 275,030 +11,305 0.61% 5,292,473
2010-05-18 2010-05-14 19.850 263,725 +12,806 0.58% 5,234,949
2010-05-17 2010-05-13 20.197 250,919 +5,191 0.56% 5,067,749
2010-05-14 2010-05-12 19.937 245,728 +13,383 0.54% 4,899,008
2010-05-13 2010-05-11 20.457 232,345 +1,730 0.51% 4,753,034
2010-05-12 2010-05-10 20.717 230,615 +2,654 0.51% 4,777,614
2010-05-11 2010-05-07 20.543 227,961 -2,192 0.51% 4,683,112
2010-05-10 2010-05-06 21.237 230,153 -3,346 0.51% 4,887,743
2010-05-07 2010-05-05 21.497 233,499 -692 0.52% 5,019,522
2010-05-06 2010-05-04 22.104 234,191 +1,615 0.52% 5,176,498
2010-05-05 2010-05-03 22.104 232,576 +4,153 0.52% 5,140,800
2010-05-04 2010-04-30 22.971 228,423 +6,345 0.51% 5,247,003
2010-04-30 2010-04-28 23.837 222,078 +16,497 0.49% 5,293,755
2010-04-29 2010-04-27 23.837 205,581 -6,921 0.46% 4,900,510
2010-04-28 2010-04-26 23.837 212,502 -5,999 0.47% 5,065,489
2010-04-26 2010-04-22 23.404 218,501 +5,191 0.48% 5,113,789
2010-04-23 2010-04-21 23.837 213,310 +3,807 0.47% 5,084,749
2010-04-22 2010-04-20 23.837 209,503 +577 0.46% 4,994,000
2010-04-21 2010-04-19 24.271 208,926 +2,769 0.46% 5,070,796
2010-04-20 2010-04-16 23.404 206,157 +5,537 0.46% 4,824,891
2010-04-19 2010-04-15 23.837 200,620 +5,768 0.44% 4,782,253
2010-04-16 2010-04-14 24.704 194,852 -5,768 0.43% 4,813,659
2010-04-15 2010-04-13 24.271 200,620 +10,152 0.44% 4,869,203
2010-04-14 2010-04-12 24.704 190,468 +5,768 0.42% 4,705,356
2010-04-13 2010-04-09 25.138 184,700 +10,383 0.41% 4,642,913
2010-04-12 2010-04-08 26.438 174,317 +11,075 0.39% 4,608,560
2010-04-09 2010-04-07 26.438 163,242 +6,922 0.36% 4,315,761
2010-04-08 2010-04-01 23.404 156,320 -2,884 0.35% 3,658,507
2010-04-07 2010-03-31 22.104 159,204 +462 0.35% 3,519,004
2010-04-01 2010-03-30 22.104 158,742 -5,307 0.35% 3,508,792
2010-03-31 2010-03-29 22.537 164,049 -16,151 0.36% 3,697,197
2010-03-30 2010-03-26 21.150 180,200 +577 0.40% 3,811,275
2010-03-29 2010-03-25 20.717 179,623 +4,268 0.40% 3,721,221
2010-03-26 2010-03-24 20.890 175,355 +5,191 0.39% 3,663,202
2010-03-25 2010-03-23 20.890 170,164 +1,846 0.38% 3,554,761
2010-03-24 2010-03-22 20.890 168,318 +5,769 0.37% 3,516,197
2010-03-23 2010-03-19 21.064 162,549 +4,960 0.36% 3,423,862
2010-03-22 2010-03-18 21.237 157,589 +3,346 0.35% 3,346,706
2010-03-19 2010-03-17 21.237 154,243 +2,653 0.34% 3,275,648
2010-03-18 2010-03-16 21.497 151,590 +5,653 0.34% 3,258,726
2010-03-17 2010-03-15 22.104 145,937 -1,961 0.32% 3,225,754
2010-03-16 2010-03-12 21.670 147,898 +4,153 0.33% 3,204,999
2010-03-15 2010-03-11 20.804 143,745 +1,384 0.32% 2,990,402
2010-03-12 2010-03-10 20.630 142,361 +1,616 0.32% 2,936,930
2010-03-10 2010-03-08 21.237 140,745 +1,153 0.31% 2,988,992
2010-03-09 2010-03-05 20.717 139,592 +3,000 0.31% 2,891,905
2010-03-08 2010-03-04 20.890 136,592 -808 0.30% 2,853,435
2010-03-03 2010-03-01 22.104 137,400 -1,500 0.30% 3,037,054
2010-03-02 2010-02-26 22.104 138,900 -4,037 0.31% 3,070,210
2010-03-01 2010-02-25 21.324 142,937 -3,461 0.32% 3,047,933
2010-02-26 2010-02-24 21.150 146,398 +461 0.32% 3,096,354
2010-02-25 2010-02-23 20.977 145,937 +1,154 0.32% 3,061,304
2010-02-24 2010-02-22 21.237 144,783 +461 0.32% 3,074,746
2010-02-22 2010-02-18 21.324 144,322 -4,960 0.32% 3,077,466
2010-02-18 2010-02-12 19.590 149,282 -1,269 0.33% 2,924,432
2010-02-17 2010-02-11 19.243 150,551 +2,884 0.33% 2,897,092
2010-02-12 2010-02-10 19.070 147,667 -4,730 0.33% 2,815,994
2010-02-10 2010-02-08 18.983 152,397 -5,769 0.34% 2,892,985
2010-02-09 2010-02-05 19.417 158,166 -10,382 0.35% 3,071,049
2010-02-08 2010-02-04 18.550 168,548 +3,345 0.37% 3,126,533
2010-02-03 2010-02-01 18.203 165,203 +116 0.36% 3,007,204
2010-02-01 2010-01-28 19.330 165,087 +1,153 0.36% 3,191,122
2010-01-29 2010-01-27 18.897 163,934 -3,761 0.36% 3,097,784
2010-01-28 2010-01-26 19.937 167,695 -230 0.37% 3,343,286
2010-01-27 2010-01-25 20.630 167,925 -3,000 0.37% 3,464,320
2010-01-26 2010-01-22 20.543 170,925 -1,154 0.38% 3,511,394
2010-01-25 2010-01-21 21.064 172,079 -7,498 0.38% 3,624,597
2010-01-22 2010-01-20 21.584 179,577 +6,114 0.40% 3,875,928
2010-01-21 2010-01-19 22.104 173,463 +1,500 0.38% 3,834,181
2010-01-20 2010-01-18 20.110 171,963 -577 0.38% 3,458,188
2010-01-19 2010-01-15 20.197 172,540 +10,960 0.38% 3,484,748
2010-01-18 2010-01-14 21.237 161,580 +115 0.35% 3,431,463
2010-01-15 2010-01-13 21.497 161,465 +2,423 0.35% 3,471,009
2010-01-14 2010-01-12 21.670 159,042 +577 0.35% 3,446,494
2010-01-12 2010-01-08 21.497 158,465 +12,690 0.35% 3,406,518
2010-01-11 2010-01-07 22.104 145,775 -6,345 0.32% 3,222,173
2010-01-08 2010-01-06 21.670 152,120 -4,996 0.33% 3,296,491
2010-01-07 2010-01-05 20.804 157,116 -3,115 0.34% 3,268,566
2009-12-30 2009-12-28 19.763 160,231 -2,999 0.35% 3,166,701
2009-12-29 2009-12-24 19.330 163,230 -7,672 0.36% 3,155,226
2009-12-28 2009-12-22 18.376 170,902 -6,022 0.38% 3,140,571
2009-12-23 2009-12-21 17.856 176,924 -1,327 0.39% 3,159,218
2009-12-22 2009-12-18 16.729 178,251 +4,038 0.39% 2,982,050
2009-12-21 2009-12-17 17.336 174,213 +7,880 0.38% 3,020,203
2009-12-18 2009-12-16 18.290 166,333 +923 0.37% 3,042,191
2009-12-17 2009-12-15 18.290 165,410 -4,027 0.36% 3,025,310
2009-12-15 2009-12-11 18.290 169,437 +6,380 0.37% 3,098,963
2009-12-14 2009-12-10 18.636 163,057 +1,384 0.36% 3,038,810
2009-12-11 2009-12-09 18.810 161,673 +2,123 0.35% 3,041,045
2009-12-10 2009-12-08 18.983 159,550 +4,153 0.35% 3,028,772
2009-12-09 2009-12-07 18.983 155,397 +1,154 0.34% 2,949,935
2009-12-08 2009-12-04 19.243 154,243 +3,230 0.34% 2,968,138
2009-12-07 2009-12-03 18.983 151,013 +3,715 0.33% 2,866,712
2009-12-04 2009-12-02 19.590 147,298 -7,060 0.32% 2,885,565
2009-12-03 2009-12-01 19.937 154,358 -1,616 0.34% 3,077,391
2009-12-02 2009-11-30 18.636 155,974 -1,730 0.34% 2,906,808
2009-12-01 2009-11-27 17.856 157,704 -1,731 0.35% 2,816,019
2009-11-30 2009-11-26 18.897 159,435 +3,831 0.35% 3,012,769
2009-11-27 2009-11-25 19.330 155,604 -693 0.34% 3,007,816
2009-11-26 2009-11-24 19.330 156,297 +1,154 0.34% 3,021,212
2009-11-25 2009-11-23 19.503 155,143 -5,768 0.34% 3,025,801
2009-11-24 2009-11-20 19.243 160,911 +1,153 0.35% 3,096,452
2009-11-23 2009-11-19 19.330 159,758 +3,923 0.35% 3,088,112
2009-11-20 2009-11-18 19.070 155,835 +4,614 0.34% 2,971,757
2009-11-19 2009-11-17 19.503 151,221 +866 0.33% 2,949,309
2009-11-18 2009-11-16 19.937 150,355 +3,461 0.33% 2,997,584
2009-11-17 2009-11-13 20.110 146,894 +3,472 0.32% 2,954,049
2009-11-16 2009-11-12 20.457 143,422 +5,849 0.31% 2,933,955
2009-11-13 2009-11-11 20.110 137,573 -1,557 0.30% 2,766,603
2009-11-11 2009-11-09 20.197 139,130 -3,461 0.31% 2,809,974
2009-11-10 2009-11-06 18.897 142,591 +2,884 0.31% 2,694,476
2009-11-09 2009-11-05 18.897 139,707 +5,883 0.31% 2,639,978
2009-11-06 2009-11-04 18.897 133,824 +58 0.29% 2,528,810
2009-11-05 2009-11-03 18.897 133,766 -577 0.29% 2,527,714
2009-11-04 2009-11-02 19.330 134,343 -2,365 0.29% 2,596,842
2009-11-02 2009-10-29 19.157 136,708 -1,130 0.30% 2,618,857
2009-10-30 2009-10-28 19.677 137,838 -2,423 0.30% 2,712,192
2009-10-28 2009-10-23 20.457 140,261 +10,844 0.31% 2,869,291
2009-10-23 2009-10-21 20.197 129,417 +116 0.28% 2,613,803
2009-10-21 2009-10-19 20.370 129,301 +5,572 0.28% 2,633,876
2009-10-20 2009-10-16 20.457 123,729 +346 0.27% 2,531,099
2009-10-19 2009-10-15 21.150 123,383 -2,157 0.27% 2,609,581
2009-10-16 2009-10-14 20.370 125,540 +2,042 0.28% 2,557,264
2009-10-14 2009-10-12 20.023 123,498 +1,130 0.27% 2,472,849
2009-10-13 2009-10-09 20.543 122,368 -323 0.27% 2,513,864
2009-10-09 2009-10-07 20.370 122,691 -231 0.27% 2,499,230
2009-10-05 2009-09-30 19.850 122,922 -922 0.27% 2,440,005
2009-09-28 2009-09-24 20.804 123,844 +1,153 0.27% 2,576,391
2009-09-24 2009-09-22 21.149 122,691 -4,526 0.27% 2,594,731
2009-09-23 2009-09-21 21.233 127,217 -1,177 0.27% 2,701,254
2009-09-21 2009-09-17 21.658 128,394 -1,178 0.28% 2,780,770
2009-09-18 2009-09-16 21.233 129,572 +1,802 0.28% 2,751,258
2009-09-17 2009-09-15 20.979 127,770 +1,825 0.27% 2,680,440
2009-09-15 2009-09-11 21.233 125,945 -2,120 0.27% 2,674,245
2009-09-14 2009-09-10 21.658 128,065 -706 0.28% 2,773,645
2009-09-11 2009-09-09 21.658 128,771 -4,015 0.28% 2,788,936
2009-09-10 2009-09-08 21.064 132,786 +2,696 0.29% 2,796,947
2009-09-09 2009-09-07 21.233 130,090 +1,178 0.28% 2,762,257
2009-09-08 2009-09-04 20.469 128,912 -2,355 0.28% 2,638,704
2009-09-07 2009-09-03 20.044 131,267 -3,179 0.28% 2,631,163
2009-09-04 2009-09-02 19.620 134,446 +589 0.29% 2,637,789
2009-09-03 2009-09-01 19.705 133,857 +3,532 0.29% 2,637,602
2009-09-02 2009-08-31 17.496 130,325 -1,189 0.28% 2,280,212
2009-09-01 2009-08-28 19.365 131,514 +2,296 0.28% 2,546,754
2009-08-31 2009-08-27 19.365 129,218 -12,928 0.28% 2,502,293
2009-08-28 2009-08-26 20.384 142,146 +3,167 0.31% 2,897,518
2009-08-27 2009-08-25 21.233 138,979 +4,710 0.30% 2,951,001
2009-08-26 2009-08-24 22.083 134,269 +2,943 0.29% 2,965,032
2009-08-25 2009-08-21 21.658 131,326 -1,413 0.28% 2,844,272
2009-08-24 2009-08-20 22.083 132,739 -6,122 0.29% 2,931,245
2009-08-21 2009-08-19 21.233 138,861 +10,125 0.30% 2,948,496
2009-08-20 2009-08-18 21.658 128,736 -36,981 0.28% 2,788,177
2009-08-19 2009-08-17 22.507 165,717 +8,489 0.36% 3,729,865
2009-08-18 2009-08-14 24.206 157,228 +2,354 0.34% 3,805,879
2009-08-17 2009-08-13 24.631 154,874 +118 0.33% 3,814,668
2009-08-14 2009-08-12 24.631 154,756 -2,355 0.33% 3,811,761
2009-08-13 2009-08-11 25.055 157,111 -2,355 0.34% 3,936,487
2009-08-11 2009-08-07 23.781 159,466 +4,710 0.34% 3,792,332
2009-08-10 2009-08-06 24.631 154,756 -1,295 0.33% 3,811,761
2009-08-07 2009-08-05 25.055 156,051 -1,177 0.34% 3,909,928
2009-08-06 2009-08-04 25.480 157,228 -2,826 0.34% 4,006,188
2009-08-05 2009-08-03 25.480 160,054 -27,398 0.34% 4,078,195
2009-08-04 2009-07-31 24.206 187,452 +2,355 0.40% 4,537,485
2009-08-03 2009-07-30 23.357 185,097 +5,180 0.40% 4,323,269
2009-07-31 2009-07-29 23.781 179,917 +6,240 0.39% 4,278,686
2009-07-30 2009-07-28 25.055 173,677 +2,591 0.37% 4,351,556
2009-07-29 2009-07-27 24.631 171,086 -16,366 0.37% 4,213,982
2009-07-28 2009-07-24 25.055 187,452 +1,236 0.40% 4,696,695
2009-07-27 2009-07-23 25.480 186,216 +3,285 0.40% 4,744,806
2009-07-24 2009-07-22 24.631 182,931 +165 0.39% 4,505,734
2009-07-23 2009-07-21 24.631 182,766 +32,496 0.39% 4,501,670
2009-07-22 2009-07-20 25.480 150,270 +8,607 0.32% 3,828,898
2009-07-21 2009-07-17 24.631 141,663 +25,113 0.30% 3,489,271
2009-07-20 2009-07-16 25.055 116,550 -56,338 0.25% 2,920,213
2009-07-17 2009-07-15 22.083 172,888 +2,591 0.37% 3,817,846
2009-07-16 2009-07-14 21.658 170,297 -4,957 0.37% 3,688,310
2009-07-14 2009-07-10 22.083 175,254 +3,532 0.38% 3,870,094
2009-07-13 2009-07-09 21.233 171,722 +2,943 0.37% 3,646,248
2009-07-10 2009-07-08 21.233 168,779 -5,887 0.36% 3,583,758
2009-07-09 2009-07-07 21.233 174,666 -412 0.38% 3,708,759
2009-07-08 2009-07-06 21.658 175,078 +2,685 0.38% 3,791,857
2009-07-07 2009-07-03 21.149 172,393 -4,828 0.37% 3,645,853
2009-07-06 2009-07-02 21.658 177,221 -6,711 0.38% 3,838,271
2009-07-03 2009-06-30 21.658 183,932 -106 0.40% 3,983,618
2009-07-02 2009-06-29 22.507 184,038 +8,242 0.40% 4,142,224
2009-06-30 2009-06-26 22.932 175,796 -10,596 0.38% 4,031,373
2009-06-29 2009-06-25 22.083 186,392 -1,413 0.40% 4,116,052
2009-06-25 2009-06-23 20.809 187,805 -1,248 0.40% 3,907,990
2009-06-24 2009-06-22 22.083 189,053 +1,413 0.41% 4,174,814
2009-06-23 2009-06-19 23.357 187,640 +15,200 0.40% 4,382,666
2009-06-22 2009-06-18 23.357 172,440 +6,617 0.37% 4,027,643
2009-06-19 2009-06-17 23.781 165,823 -2,697 0.36% 3,943,511
2009-06-18 2009-06-16 25.055 168,520 -11 0.36% 4,222,345
2009-06-17 2009-06-15 23.781 168,531 -8,242 0.36% 4,007,911
2009-06-16 2009-06-12 23.357 176,773 +11,903 0.38% 4,128,848
2009-06-15 2009-06-11 24.631 164,870 -20,993 0.35% 4,060,877
2009-06-12 2009-06-10 25.055 185,863 +15,318 0.40% 4,656,881
2009-06-11 2009-06-09 25.480 170,545 -176 0.37% 4,345,507
2009-06-10 2009-06-08 26.754 170,721 -11,927 0.37% 4,567,491
2009-06-09 2009-06-05 24.631 182,648 +3,532 0.39% 4,498,763
2009-06-08 2009-06-04 24.631 179,116 -2,131 0.39% 4,411,767
2009-06-05 2009-06-03 23.781 181,247 +43,057 0.39% 4,310,316
2009-06-04 2009-06-02 24.206 138,190 -36,005 0.30% 3,345,043
2009-06-03 2009-06-01 22.083 174,195 +20,369 0.37% 3,846,708
2009-06-02 2009-05-29 18.346 153,826 -7,841 0.33% 2,822,044
2009-06-01 2009-05-27 17.666 161,667 +10,479 0.35% 2,856,044
2009-05-29 2009-05-26 17.496 151,188 -5,087 0.33% 2,645,238
2009-05-27 2009-05-25 16.477 156,275 -10,596 0.34% 2,574,966
2009-05-26 2009-05-22 16.307 166,871 +1,413 0.36% 2,721,212
2009-05-25 2009-05-21 17.072 165,458 +21,193 0.36% 2,824,646
2009-05-22 2009-05-20 18.261 144,265 +40,396 0.31% 2,634,388
2009-05-21 2009-05-19 15.798 103,869 +5,298 0.22% 1,640,889
2009-05-20 2009-05-18 15.288 98,571 +1,884 0.21% 1,506,961
2009-05-19 2009-05-15 14.948 96,687 +11,067 0.21% 1,445,310
2009-05-18 2009-05-14 14.609 85,620 -10,667 0.18% 1,250,789
2009-05-15 2009-05-13 14.948 96,287 +3,956 0.21% 1,439,331
2009-05-14 2009-05-12 14.609 92,331 +13,434 0.20% 1,348,827
2009-05-13 2009-05-11 14.778 78,897 -9,231 0.17% 1,165,977
2009-05-12 2009-05-08 14.014 88,128 -3,485 0.19% 1,235,032
2009-05-11 2009-05-07 13.674 91,613 +2,473 0.20% 1,252,747
2009-05-08 2009-05-06 14.099 89,140 +15,565 0.19% 1,256,785
2009-05-07 2009-05-05 13.674 73,575 -7,182 0.16% 1,006,089
2009-05-06 2009-05-04 12.146 80,757 +1,636 0.17% 980,836
2009-05-05 2009-04-30 11.636 79,121 +4,993 0.17% 920,646
2009-05-04 2009-04-29 11.806 74,128 -7,653 0.16% 875,140
2009-04-30 2009-04-28 11.381 81,781 -1,884 0.18% 930,759
2009-04-29 2009-04-27 11.806 83,665 +9,419 0.18% 987,731
2009-04-28 2009-04-24 12.230 74,246 +1,884 0.16% 908,063
2009-04-27 2009-04-23 11.976 72,362 -3,650 0.16% 866,582
2009-04-24 2009-04-22 11.891 76,012 +4,238 0.16% 903,838
2009-04-23 2009-04-21 13.080 71,774 +8,242 0.15% 938,789
2009-04-22 2009-04-20 13.420 63,532 +5,769 0.14% 852,570
2009-04-21 2009-04-17 12.910 57,763 -4,745 0.12% 745,716
2009-04-20 2009-04-16 12.485 62,508 -3,249 0.13% 780,429
2009-04-17 2009-04-15 12.995 65,757 -10,479 0.14% 854,503
2009-04-16 2009-04-14 12.061 76,236 -19,545 0.16% 919,451
2009-04-15 2009-04-09 10.787 95,781 +4,604 0.21% 1,033,150
2009-04-14 2009-04-08 11.806 91,177 +2,590 0.20% 1,076,416
2009-04-09 2009-04-07 11.466 88,587 +3,532 0.19% 1,015,743
2009-04-07 2009-04-03 11.636 85,055 -6,475 0.18% 989,693
2009-04-06 2009-04-02 11.551 91,530 +353 0.20% 1,057,262
2009-04-03 2009-04-01 11.296 91,177 +2,590 0.20% 1,029,952
2009-04-01 2009-03-30 11.296 88,587 +6,476 0.19% 1,000,695
2009-03-31 2009-03-27 11.806 82,111 +1,460 0.18% 969,385
2009-03-30 2009-03-26 11.381 80,651 +6,205 0.17% 917,899
2009-03-27 2009-03-25 11.551 74,446 +2,684 0.16% 859,925
2009-03-26 2009-03-24 11.891 71,762 +6,358 0.15% 853,302
2009-03-25 2009-03-23 11.126 65,404 -2,943 0.14% 727,706
2009-03-24 2009-03-20 10.107 68,347 -6,476 0.15% 690,791
2009-03-23 2009-03-19 9.767 74,823 +2,826 0.16% 730,825
2009-03-20 2009-03-18 9.937 71,997 +2,354 0.15% 715,452
2009-03-18 2009-03-16 9.767 69,643 +1,178 0.15% 680,230
2009-03-16 2009-03-12 9.343 68,465 +1,424 0.15% 639,649
2009-03-13 2009-03-11 9.598 67,041 -5,415 0.14% 643,427
2009-03-12 2009-03-10 9.513 72,456 +1,177 0.16% 689,243
2009-03-10 2009-03-06 9.852 71,279 +235 0.15% 702,263
2009-03-06 2009-03-04 10.192 71,044 +5,887 0.15% 724,084
2009-03-04 2009-03-02 9.852 65,157 -7,064 0.14% 641,947
2009-02-26 2009-02-24 10.107 72,221 +2,355 0.16% 729,946
2009-02-24 2009-02-20 10.362 69,866 +5,416 0.15% 723,946
2009-02-23 2009-02-19 10.787 64,450 +2,355 0.14% 695,195
2009-02-19 2009-02-17 11.466 62,095 -15,895 0.14% 711,985
2009-02-18 2009-02-16 12.315 77,990 +1,413 0.17% 960,477
2009-02-17 2009-02-13 10.956 76,577 +2,825 0.17% 839,012
2009-02-16 2009-02-12 10.787 73,752 +5,534 0.16% 795,532
2009-02-13 2009-02-11 11.466 68,218 -9,301 0.15% 782,191
2009-02-11 2009-02-09 10.192 77,519 -1,178 0.17% 790,077
2009-02-10 2009-02-06 10.447 78,697 -1,059 0.17% 822,136
2009-02-09 2009-02-05 9.682 79,756 +4,709 0.17% 772,233
2009-02-05 2009-02-03 9.003 75,047 +1,178 0.16% 675,646
2009-02-02 2009-01-29 9.173 73,869 +1,177 0.16% 677,589
2009-01-30 2009-01-23 8.918 72,692 +577 0.16% 648,270
2009-01-23 2009-01-21 8.833 72,115 -1,884 0.16% 637,000
2009-01-21 2009-01-19 9.343 73,999 +9,419 0.16% 691,351
2009-01-20 2009-01-16 9.682 64,580 +1,766 0.14% 625,292
2009-01-19 2009-01-15 9.598 62,814 +1,178 0.14% 602,858
2009-01-15 2009-01-13 9.937 61,636 +2,119 0.13% 612,492
2009-01-14 2009-01-12 10.532 59,517 -6,476 0.13% 626,820
2009-01-13 2009-01-09 11.721 65,993 -2,354 0.14% 773,494
2009-01-12 2009-01-08 11.296 68,347 +6,652 0.15% 772,060
2009-01-09 2009-01-07 12.485 61,695 +1,742 0.13% 770,278
2009-01-08 2009-01-06 12.995 59,953 +1,178 0.13% 779,081
2009-01-07 2009-01-05 13.335 58,775 -3,886 0.13% 783,741
2009-01-06 2009-01-02 12.230 62,661 +1,766 0.14% 766,373
2009-01-05 2008-12-31 12.655 60,895 -11,456 0.13% 770,634
2009-01-02 2008-12-29 9.937 72,351 -906 0.16% 718,970
2008-12-30 2008-12-24 9.852 73,257 +23,077 0.16% 721,751
2008-12-29 2008-12-22 11.636 50,180 -10,008 0.11% 583,891
2008-12-23 2008-12-19 11.126 60,188 +8,830 0.13% 669,671
2008-12-22 2008-12-18 10.872 51,358 +2,967 0.11% 558,339
2008-12-18 2008-12-16 9.513 48,391 -4,026 0.10% 460,323
2008-12-17 2008-12-15 9.088 52,417 -6,547 0.11% 476,361
2008-12-16 2008-12-12 8.833 58,964 -777 0.13% 520,835
2008-12-15 2008-12-11 9.513 59,741 +6,052 0.13% 568,291
2008-12-12 2008-12-10 8.239 53,689 -11,774 0.12% 442,321
2008-12-11 2008-12-09 7.984 65,463 -10,985 0.14% 522,642
2008-12-10 2008-12-08 8.493 76,448 +12,940 0.16% 649,301
2008-12-09 2008-12-05 8.069 63,508 +11,774 0.14% 512,427
2008-12-08 2008-12-04 7.984 51,734 +1,295 0.11% 413,032
2008-12-05 2008-12-03 7.644 50,439 -31,401 0.11% 385,558
2008-12-04 2008-12-02 7.729 81,840 +2,908 0.18% 632,539
2008-12-03 2008-12-01 8.493 78,932 -12,398 0.17% 670,399
2008-12-02 2008-11-28 8.154 91,330 +46,978 0.20% 744,672
2008-12-01 2008-11-27 7.304 44,352 -4,945 0.10% 323,960
2008-11-28 2008-11-26 7.050 49,297 +1,177 0.10% 347,519
2008-11-27 2008-11-25 7.050 48,120 +5,887 0.10% 339,222
2008-11-26 2008-11-24 7.219 42,233 +1,766 0.09% 304,896
2008-11-25 2008-11-21 7.474 40,467 -330 0.09% 302,457
2008-11-24 2008-11-20 7.644 40,797 -11,302 0.09% 311,854
2008-11-21 2008-11-19 7.644 52,099 +588 0.11% 398,247
2008-11-20 2008-11-18 7.899 51,511 -10,008 0.11% 406,877
2008-11-19 2008-11-17 8.408 61,519 -3,532 0.13% 517,279
2008-11-18 2008-11-14 8.408 65,051 -9,089 0.14% 546,977
2008-11-17 2008-11-13 8.324 74,140 -1,178 0.16% 617,105
2008-11-14 2008-11-12 8.493 75,318 -1,766 0.16% 639,704
2008-11-13 2008-11-11 8.324 77,084 +16,013 0.16% 641,609
2008-11-12 2008-11-10 9.343 61,071 +20,015 0.13% 570,569
2008-11-11 2008-11-07 8.663 41,056 +118 0.09% 355,678
2008-11-10 2008-11-06 9.258 40,938 +118 0.09% 378,995
2008-11-07 2008-11-05 10.787 40,820 +3,650 0.09% 440,308
2008-11-05 2008-11-03 10.447 37,170 +2,355 0.08% 388,309
2008-11-04 2008-10-31 10.872 34,815 +624 0.07% 378,492
2008-11-03 2008-10-30 11.636 34,191 +942 0.07% 397,844
2008-10-28 2008-10-24 12.485 33,249 +588 0.07% 415,122
2008-10-20 2008-10-16 14.099 32,661 -353 0.07% 460,487
2008-10-17 2008-10-15 14.694 33,014 +942 0.07% 485,092
2008-10-16 2008-10-14 15.118 32,072 +5,887 0.07% 484,871
2008-10-15 2008-10-13 14.099 26,185 -2,355 0.05% 369,182
2008-10-14 2008-10-10 12.740 28,540 +2,531 0.06% 363,601
2008-10-13 2008-10-09 16.562 26,009 -117 0.05% 430,763
2008-10-10 2008-10-08 16.987 26,126 +1,766 0.05% 443,796
2008-10-09 2008-10-06 20.129 24,360 -11,774 0.05% 490,350
2008-10-08 2008-10-03 19.365 36,134 +1,177 0.08% 699,731
2008-10-06 2008-10-02 21.233 34,957 +2,473 0.07% 742,257
2008-10-02 2008-09-29 25.905 32,484 -1,178 0.07% 841,491
2008-09-30 2008-09-26 32.275 33,662 +1,060 0.07% 1,086,435
2008-09-26 2008-09-24 31.850 32,602 -2,425 0.06% 1,038,379
2008-09-25 2008-09-23 25.055 35,027 -1,813 0.07% 877,617
2008-09-24 2008-09-22 19.705 36,840 -7,065 0.07% 725,918
2008-09-23 2008-09-19 16.052 43,905 +8,242 0.08% 704,784
2008-09-22 2008-09-18 14.778 35,663 +4,709 0.07% 527,045
2008-09-19 2008-09-17 18.855 30,954 -5,651 0.06% 583,647
2008-09-16 2008-09-11 21.233 36,605 -824 0.07% 777,250
2008-09-12 2008-09-10 21.233 37,429 -118 0.07% 794,746
2008-09-10 2008-09-08 21.658 37,547 +1,060 0.07% 813,197
2008-09-09 2008-09-05 20.299 36,487 +353 0.07% 740,656
2008-09-08 2008-09-04 16.392 36,134 +2,355 0.07% 592,316
2008-09-05 2008-09-03 17.157 33,779 +2,119 0.06% 579,533
2008-09-02 2008-08-29 20.809 31,660 +1,177 0.06% 658,806
2008-09-01 2008-08-28 21.233 30,483 +1,413 0.06% 647,259
2008-08-27 2008-08-25 22.083 29,070 +1,178 0.06% 641,946
2008-08-25 2008-08-20 22.083 27,892 +1,907 0.05% 615,933
2008-08-13 2008-08-11 30.576 25,985 -141 0.05% 794,521
2008-08-12 2008-08-08 34.398 26,126 -236 0.05% 898,686
2008-08-11 2008-08-07 34.823 26,362 +1,178 0.05% 917,999
2008-07-30 2008-07-28 38.220 25,184 +1,177 0.05% 962,537
2008-07-28 2008-07-24 40.344 24,007 +1,531 0.05% 968,527
2008-07-25 2008-07-23 42.042 22,476 -2,355 0.04% 944,940
2008-07-23 2008-07-21 38.645 24,831 +2,355 0.05% 959,590
2008-07-18 2008-07-16 36.522 22,476 -919 0.04% 820,857
2008-07-16 2008-07-14 39.070 23,395 +589 0.04% 914,031
2008-07-14 2008-07-10 43.316 22,806 +118 0.04% 987,869
2008-07-11 2008-07-09 40.768 22,688 -589 0.04% 924,949
2008-07-10 2008-07-08 36.097 23,277 +1,177 0.04% 840,226
2008-07-08 2008-07-04 38.220 22,100 +448 0.04% 844,666
2008-07-03 2008-06-30 55.207 21,652 +1,907 0.04% 1,195,340
2008-06-23 2008-06-19 55.207 19,745 +1,178 0.04% 1,090,061
2008-06-18 2008-06-16 57.755 18,567 +1,330 0.03% 1,072,336
2008-06-17 2008-06-13 62.002 17,237 -1,295 0.03% 1,068,722
2008-06-03 2008-05-30 60.303 18,532 +153 0.03% 1,117,534
2008-05-29 2008-05-27 55.207 18,379 -212 0.03% 1,014,648
2008-05-27 2008-05-23 57.755 18,591 -1,060 0.03% 1,073,722
2008-05-26 2008-05-22 56.056 19,651 +2,803 0.04% 1,101,562
2008-05-21 2008-05-19 64.550 16,848 -118 0.03% 1,087,532
2008-05-19 2008-05-15 65.399 16,966 +471 0.03% 1,109,559
2008-05-16 2008-05-14 66.248 16,495 -707 0.03% 1,092,766
2008-05-13 2008-05-08 68.796 17,202 +142 0.03% 1,183,434
2008-05-09 2008-05-07 68.796 17,060 +588 0.03% 1,173,665
2008-05-06 2008-05-02 67.947 16,472 +2,355 0.03% 1,119,223
2008-05-05 2008-04-30 67.947 14,117 -1,648 0.03% 959,208
2008-05-02 2008-04-29 67.947 15,765 +883 0.03% 1,071,184
2008-04-30 2008-04-28 67.947 14,882 -118 0.03% 1,011,187
2008-04-22 2008-04-18 71.344 15,000 +118 0.03% 1,070,165
2008-04-21 2008-04-17 69.646 14,882 +1,354 0.03% 1,036,467
2008-04-18 2008-04-16 69.646 13,528 -1,390 0.03% 942,167
2008-04-15 2008-04-11 68.796 14,918 -235 0.03% 1,026,304
2008-04-11 2008-04-09 66.248 15,153 +235 0.03% 1,003,861
2008-04-09 2008-04-07 67.098 14,918 -765 0.03% 1,000,963
2008-03-25 2008-03-19 65.399 15,683 +1,154 0.03% 1,025,652
2008-03-19 2008-03-17 65.399 14,529 -1,283 0.03% 950,182
2008-03-17 2008-03-13 69.646 15,812 +671 0.03% 1,101,237
2008-03-14 2008-03-12 70.495 15,141 -648 0.03% 1,067,365
2008-02-29 2008-02-27 76.440 15,789 -624 0.03% 1,206,917
2008-02-28 2008-02-26 74.742 16,413 -118 0.03% 1,226,735
2008-02-27 2008-02-25 73.892 16,531 +1,178 0.03% 1,221,514
2008-02-22 2008-02-20 77.290 15,353 -1,166 0.03% 1,186,629
2008-02-18 2008-02-14 73.892 16,519 -588 0.03% 1,220,628
2008-02-05 2008-02-01 62.002 17,107 -471 0.03% 1,060,662
2008-01-30 2008-01-28 56.906 17,578 -589 0.03% 1,000,287
2008-01-24 2008-01-22 49.262 18,167 +589 0.04% 894,935
2008-01-23 2008-01-21 59.454 17,578 +1,177 0.03% 1,045,076
2008-01-18 2008-01-16 64.550 16,401 +1,083 0.03% 1,058,679
2008-01-17 2008-01-15 71.344 15,318 +94 0.03% 1,092,853
2008-01-15 2008-01-11 74.742 15,224 +354 0.03% 1,137,867
2008-01-11 2008-01-09 74.742 14,870 -236 0.03% 1,111,409
2008-01-09 2008-01-07 78.139 15,106 +471 0.03% 1,180,368
2008-01-08 2008-01-04 81.536 14,635 +71 0.03% 1,193,285
2008-01-07 2008-01-03 84.084 14,564 +117 0.03% 1,224,605
2008-01-04 2008-01-02 87.482 14,447 -353 0.03% 1,263,849
2008-01-03 2007-12-31 97.674 14,800 +236 0.03% 1,445,572
2008-01-02 2007-12-27 84.934 14,564 +341 0.03% 1,236,975
2007-12-21 2007-12-19 89.180 14,223 -353 0.06% 1,268,413
2007-12-20 2007-12-18 82.386 14,576 +965 0.06% 1,200,854
2007-12-13 2007-12-11 93.427 13,611 +636 0.06% 1,271,636
2007-12-12 2007-12-10 95.126 12,975 -647 0.05% 1,234,257
2007-12-11 2007-12-07 100.222 13,622 +1,000 0.06% 1,365,221
2007-12-10 2007-12-06 100.222 12,622 +118 0.05% 1,265,000
2007-12-07 2007-12-05 101.071 12,504 +530 0.05% 1,263,794
2007-12-06 2007-12-04 96.824 11,974 -294 0.05% 1,159,376
2007-12-04 2007-11-30 101.920 12,268 -118 0.05% 1,250,360
2007-12-03 2007-11-29 105.318 12,386 +447 0.05% 1,304,467
2007-11-30 2007-11-28 91.728 11,939 +671 0.05% 1,095,146
2007-11-27 2007-11-23 104.468 11,268 +118 0.05% 1,177,151
2007-11-26 2007-11-22 101.920 11,150 +47 0.05% 1,136,413
2007-11-23 2007-11-21 108.715 11,103 +353 0.05% 1,207,065
2007-11-22 2007-11-20 117.209 10,750 -282 0.04% 1,259,992
2007-11-21 2007-11-19 122.305 11,032 +494 0.05% 1,349,264
2007-11-20 2007-11-16 117.209 10,538 +118 0.04% 1,235,144
2007-11-14 2007-11-12 121.455 10,420 +1,307 0.04% 1,265,564
2007-11-13 2007-11-09 129.099 9,113 -271 0.04% 1,176,482
2007-11-12 2007-11-08 124.003 9,384 +236 0.04% 1,163,647
2007-11-09 2007-11-07 132.497 9,148 -1,001 0.04% 1,212,079
2007-11-08 2007-11-06 124.003 10,149 -118 0.04% 1,258,509
2007-11-07 2007-11-05 103.619 10,267 +824 0.04% 1,063,858
2007-11-06 2007-11-02 112.113 9,443 -906 0.04% 1,058,679
2007-11-05 2007-11-01 122.305 10,349 +117 0.04% 1,265,730
2007-11-02 2007-10-31 126.551 10,232 +389 0.04% 1,294,873
2007-10-30 2007-10-26 134.195 9,843 -353 0.04% 1,320,884
2007-10-29 2007-10-25 141.839 10,196 +282 0.04% 1,446,194
2007-10-26 2007-10-24 140.141 9,914 -918 0.04% 1,389,355
2007-10-25 2007-10-23 118.907 10,832 -895 0.05% 1,288,003
2007-10-24 2007-10-22 130.798 11,727 +1,543 0.05% 1,533,868
2007-10-23 2007-10-18 144.387 10,184 -660 0.04% 1,470,441
2007-10-22 2007-10-17 140.141 10,844 -836 0.05% 1,519,685
2007-10-18 2007-10-16 117.209 11,680 -3,920 0.05% 1,368,996
2007-10-17 2007-10-15 105.318 15,600 +624 0.07% 1,642,958
2007-10-16 2007-10-12 96.824 14,976 -766 0.07% 1,450,043
2007-10-15 2007-10-11 89.180 15,742 -2,825 0.07% 1,403,878
2007-10-12 2007-10-10 84.934 18,567 +471 0.08% 1,576,965
2007-10-11 2007-10-09 85.783 18,096 +117 0.08% 1,552,330
2007-10-10 2007-10-08 85.783 17,979 -282 0.08% 1,542,294
2007-10-09 2007-10-05 89.180 18,261 +577 0.08% 1,628,524
2007-10-08 2007-10-04 93.427 17,684 -1,178 0.08% 1,652,165
2007-10-05 2007-10-03 84.934 18,862 -588 0.08% 1,602,020
2007-10-04 2007-10-02 96.824 19,450 -118 0.08% 1,883,236
2007-10-03 2007-09-28 95.975 19,568 -565 0.09% 1,878,041
2007-10-02 2007-09-27 95.126 20,133 -825 0.09% 1,915,167
2007-09-28 2007-09-25 96.824 20,958 +83 0.11% 2,029,247
2007-09-25 2007-09-21 98.523 20,875 +1,118 0.11% 2,056,670
2007-09-24 2007-09-20 98.523 19,757 -270 0.10% 1,946,522
2007-09-21 2007-09-19 99.372 20,027 -1,637 0.10% 1,990,132
2007-09-19 2007-09-17 104.468 21,664 -1,589 0.11% 2,263,205
2007-09-04 2007-08-31 102.770 23,253 +306 0.12% 2,389,707
2007-09-03 2007-08-30 98.523 22,947 +141 0.12% 2,260,810
2007-08-31 2007-08-29 90.879 22,806 +436 0.12% 2,072,589
2007-08-30 2007-08-28 88.331 22,370 +2,190 0.12% 1,975,966
2007-08-29 2007-08-27 92.578 20,180 -330 0.10% 1,868,219
2007-08-27 2007-08-23 84.934 20,510 +200 0.11% 1,741,991
2007-08-24 2007-08-22 84.084 20,310 -530 0.10% 1,707,754
2007-08-23 2007-08-21 86.632 20,840 +212 0.11% 1,805,419
2007-08-22 2007-08-20 78.988 20,628 +353 0.11% 1,629,372
2007-08-21 2007-08-17 82.386 20,275 -694 0.10% 1,670,371
2007-08-17 2007-08-15 94.276 20,969 -59 0.11% 1,976,883
2007-08-16 2007-08-14 96.824 21,028 -1,354 0.11% 2,036,025
2007-08-15 2007-08-13 92.578 22,382 -59 0.12% 2,072,076
2007-08-14 2007-08-10 91.728 22,441 -47 0.12% 2,058,478
2007-08-13 2007-08-09 100.222 22,488 -718 0.12% 2,253,788
2007-08-10 2007-08-08 94.276 23,206 +318 0.12% 2,187,779
2007-08-09 2007-08-07 91.728 22,888 -2,026 0.12% 2,099,480
2007-08-07 2007-08-03 108.715 24,914 +883 0.13% 2,708,530
2007-08-06 2007-08-02 110.414 24,031 +813 0.12% 2,653,355
2007-08-03 2007-08-01 113.811 23,218 -3,250 0.12% 2,642,469
2007-08-02 2007-07-31 94.276 26,468 -2,578 0.14% 2,495,309
2007-08-01 2007-07-30 90.030 29,046 +1,695 0.15% 2,615,004
2007-07-31 2007-07-27 92.578 27,351 +2,002 0.14% 2,532,095
2007-07-30 2007-07-26 93.427 25,349 +224 0.13% 2,368,284
2007-07-27 2007-07-25 95.126 25,125 +8,029 0.13% 2,390,035
2007-07-26 2007-07-24 94.276 17,096 +471 0.09% 1,611,750
2007-07-25 2007-07-23 85.783 16,625 +1,566 0.09% 1,426,144
2007-07-24 2007-07-20 84.084 15,059 +1,766 0.08% 1,266,227
2007-07-23 2007-07-19 84.934 13,293 -1,354 0.07% 1,129,024
2007-07-20 2007-07-18 90.030 14,647 -800 0.08% 1,318,666
2007-07-19 2007-07-17 78.988 15,447 -601 0.08% 1,220,133
2007-07-04 2007-06-29 80.687 16,048 -6,864 0.08% 1,294,866
2007-07-03 2007-06-28 67.947 22,912 -801 0.12% 1,556,801
2007-06-29 2007-06-27 66.248 23,713 +1,178 0.13% 1,570,946
2007-06-28 2007-06-26 63.700 22,535 +1,177 0.12% 1,435,486
2007-06-26 2007-06-22 65.399 21,358 0.12% 1,396,791

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top