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: CHIYU BANKING CORPORATION LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.270 798,994 +0 0.18% 215,728
2025-10-13 2025-10-09 0.275 798,994 +0 0.18% 219,723
2025-10-10 2025-10-08 0.275 798,994 +4,000 0.18% 219,723
2025-07-16 2025-07-14 0.249 794,994 +20,000 0.18% 197,954
2025-06-13 2025-06-11 0.320 774,994 -12,000 0.19% 247,998
2025-06-11 2025-06-09 0.325 786,994 +12,000 0.20% 255,773
2025-05-07 2025-05-02 0.265 774,994 -20 0.19% 205,373
2025-01-23 2025-01-21 0.350 775,014 -1,725 0.21% 271,255
2024-10-02 2024-09-27 0.415 776,739 -80,080 0.21% 322,347
2024-09-13 2024-09-11 0.420 856,819 -50,000 0.24% 359,864
2024-08-26 2024-08-22 0.400 906,819 -300 0.25% 362,728
2024-08-16 2024-08-14 0.390 907,119 -5 0.25% 353,776
2024-08-14 2024-08-12 0.380 907,124 -1,200 0.25% 344,707
2024-06-25 2024-06-21 0.450 908,324 -5 0.25% 408,746
2024-06-05 2024-06-03 0.440 908,329 -1,900 0.25% 399,665
2024-05-29 2024-05-27 0.460 910,229 -26,000 0.25% 418,705
2024-05-03 2024-04-30 0.220 936,229 -10 0.26% 205,970
2024-04-08 2024-04-03 0.223 936,239 -20 0.26% 208,781
2024-04-05 2024-04-02 0.162 936,259 -1,550 0.26% 151,674
2024-02-15 2024-02-09 0.167 937,809 -3,000 0.26% 156,614
2024-01-05 2024-01-03 0.179 940,809 -10 0.26% 168,405
2023-12-11 2023-12-07 0.191 940,819 -50 0.26% 179,696
2023-08-29 2023-08-25 0.228 940,869 -2 0.26% 214,518
2023-08-01 2023-07-28 0.255 940,871 -6,042 0.26% 239,922
2023-05-30 2023-05-25 0.255 946,913 -20,000 0.26% 241,463
2023-05-22 2023-05-18 0.250 966,913 -35,000 0.27% 241,728
2023-05-15 2023-05-11 0.260 1,001,913 -10,400 0.28% 260,497
2023-04-28 2023-04-26 0.246 1,012,313 +32,000 0.28% 249,029
2023-04-24 2023-04-20 0.250 980,313 +20,000 0.27% 245,078
2023-03-22 2023-03-20 0.415 960,313 -8,000 0.26% 398,530
2023-03-03 2023-03-01 0.475 968,313 -50 0.27% 459,949
2023-01-17 2023-01-13 0.380 968,363 -50 0.27% 367,978
2023-01-09 2023-01-05 0.390 968,413 -20 0.27% 377,681
2023-01-04 2022-12-30 0.410 968,433 -25,000 0.27% 397,058
2022-12-28 2022-12-22 0.400 993,433 -4,000 0.27% 397,373
2022-12-13 2022-12-09 0.420 997,433 -2,000 0.27% 418,922
2022-11-28 2022-11-24 0.420 999,433 -200,000 0.28% 419,762
2022-11-16 2022-11-14 0.460 1,199,433 -15 0.33% 551,739
2022-10-24 2022-10-20 0.460 1,199,448 -70 0.34% 551,746
2022-10-19 2022-10-17 0.460 1,199,518 -10,000 0.34% 551,778
2022-10-14 2022-10-12 0.460 1,209,518 -45,000 0.35% 556,378
2022-09-28 2022-09-26 0.660 1,254,518 -1,760 0.36% 827,982
2022-07-19 2022-07-15 0.680 1,256,278 -6,000 0.36% 854,269
2022-07-12 2022-07-08 0.700 1,262,278 +20 0.36% 883,595
2022-07-05 2022-06-30 0.740 1,262,258 -10 0.36% 934,071
2022-07-04 2022-06-29 0.720 1,262,268 -18 0.36% 908,833
2022-05-20 2022-05-18 0.700 1,262,286 -644 0.36% 883,600
2022-05-17 2022-05-13 0.680 1,262,930 -10 0.36% 858,792
2022-04-20 2022-04-14 0.720 1,262,940 -1,000 0.36% 909,317
2022-04-14 2022-04-12 0.720 1,263,940 +6,000 0.36% 910,037
2022-04-06 2022-04-01 0.780 1,257,940 -20 0.36% 981,193
2022-03-08 2022-03-04 0.820 1,257,960 -20,000 0.36% 1,031,527
2022-02-23 2022-02-21 0.860 1,277,960 -10,000 0.36% 1,099,046
2022-02-11 2022-02-09 0.840 1,287,960 +10,000 0.37% 1,081,886
2022-01-25 2022-01-21 0.920 1,277,960 +10,000 0.36% 1,175,723
2022-01-24 2022-01-20 0.920 1,267,960 -50,000 0.36% 1,166,523
2022-01-04 2021-12-31 1.140 1,317,960 +10,000 0.38% 1,502,474
2021-12-30 2021-12-28 1.000 1,307,960 -8,000 0.37% 1,307,960
2021-12-15 2021-12-13 0.820 1,315,960 -5 0.38% 1,079,087
2021-12-07 2021-12-03 0.720 1,315,965 -5,000 0.38% 947,495
2021-12-06 2021-12-02 0.700 1,320,965 -100,000 0.38% 924,676
2021-12-02 2021-11-30 0.760 1,420,965 +10,000 0.41% 1,079,933
2021-11-26 2021-11-24 0.720 1,410,965 -82,400 0.40% 1,015,895
2021-11-19 2021-11-17 0.680 1,493,365 -5,000 0.43% 1,015,488
2021-11-18 2021-11-16 0.700 1,498,365 +40,000 0.43% 1,048,856
2021-11-12 2021-11-10 0.560 1,458,365 -25,000 0.42% 816,684
2021-08-05 2021-08-03 0.540 1,483,365 -1,000 0.42% 801,017
2021-07-22 2021-07-20 0.480 1,484,365 -50,000 0.42% 712,495
2021-07-09 2021-07-07 0.500 1,534,365 -1 0.44% 767,182
2021-07-02 2021-06-29 0.580 1,534,366 -20 0.44% 889,932
2021-06-25 2021-06-23 0.600 1,534,386 +25,000 0.44% 920,632
2021-06-24 2021-06-22 0.600 1,509,386 +20,000 0.43% 905,632
2021-05-28 2021-05-26 0.480 1,489,386 -23,200 0.43% 714,905
2021-05-27 2021-05-25 0.520 1,512,586 +3,200 0.43% 786,545
2021-05-21 2021-05-18 0.380 1,509,386 -20 0.43% 573,567
2021-05-12 2021-05-10 0.420 1,509,406 -150,000 0.43% 633,951
2021-05-10 2021-05-06 0.460 1,659,406 +80,000 0.47% 763,327
2021-05-04 2021-04-30 0.480 1,579,406 -12,000 0.45% 758,115
2021-04-26 2021-04-22 0.440 1,591,406 +10,000 0.45% 700,219
2021-04-21 2021-04-19 0.440 1,581,406 -19,200 0.45% 695,819
2021-04-20 2021-04-16 0.440 1,600,606 +50,000 0.46% 704,267
2021-04-19 2021-04-15 0.480 1,550,606 +31,200 0.44% 744,291
2021-04-16 2021-04-14 0.400 1,519,406 -50,000 0.43% 607,762
2021-04-14 2021-04-12 0.440 1,569,406 +40,000 0.45% 690,539
2021-04-13 2021-04-09 0.340 1,529,406 -100,000 0.44% 519,998
2021-04-07 2021-03-31 0.320 1,629,406 +100,000 0.47% 521,410
2021-03-30 2021-03-26 0.360 1,529,406 -100 0.44% 550,586
2021-03-26 2021-03-24 0.360 1,529,506 -10 0.44% 550,622
2021-03-16 2021-03-12 0.340 1,529,516 +100,000 0.44% 520,035
2021-03-11 2021-03-09 0.340 1,429,516 -250,000 0.41% 486,035
2021-02-17 2021-02-11 0.280 1,679,516 +4,800 0.48% 470,264
2021-02-16 2021-02-09 0.300 1,674,716 -90,000 0.48% 502,415
2021-02-09 2021-02-05 0.260 1,764,716 -860 0.50% 458,826
2021-02-03 2021-02-01 0.260 1,765,576 +20,000 0.50% 459,050
2021-01-26 2021-01-22 0.240 1,745,576 +250,000 0.50% 418,938
2021-01-21 2021-01-19 0.220 1,495,576 -2,760 0.43% 329,027
2021-01-20 2021-01-18 0.220 1,498,336 +25,000 0.43% 329,634
2021-01-15 2021-01-13 0.240 1,473,336 +100,000 0.42% 353,601
2021-01-11 2021-01-07 0.340 1,373,336 +50,000 0.39% 466,934
2020-12-21 2020-12-17 0.320 1,323,336 -5,100 0.38% 423,468
2020-12-18 2020-12-16 0.320 1,328,436 +50,000 0.38% 425,100
2020-12-16 2020-12-14 0.340 1,278,436 +48,000 0.36% 434,668
2020-12-15 2020-12-11 0.360 1,230,436 -260 0.35% 442,957
2020-12-01 2020-11-27 0.340 1,230,696 -50,000 0.35% 418,437
2020-11-23 2020-11-19 0.280 1,280,696 -21 0.37% 358,595
2020-11-19 2020-11-17 0.280 1,280,717 -15 0.37% 358,601
2020-11-17 2020-11-13 0.260 1,280,732 -12 0.37% 332,990
2020-09-16 2020-09-14 0.280 1,280,744 -1 0.37% 358,608
2020-08-31 2020-08-27 0.260 1,280,745 -3 0.37% 332,994
2020-08-12 2020-08-10 0.240 1,280,748 -10 0.37% 307,380
2020-08-06 2020-08-04 0.240 1,280,758 -5,000 0.37% 307,382
2020-08-05 2020-08-03 0.240 1,285,758 +15,000 0.37% 308,582
2020-08-04 2020-07-31 0.260 1,270,758 +15,000 0.36% 330,397
2020-07-23 2020-07-21 0.340 1,255,758 +34,600 0.36% 426,958
2020-07-22 2020-07-20 0.340 1,221,158 +15,400 0.35% 415,194
2020-06-30 2020-06-26 0.360 1,205,758 -200 0.34% 434,073
2020-05-18 2020-05-14 0.400 1,205,958 -500 0.34% 482,383
2020-05-14 2020-05-12 0.420 1,206,458 -6 0.34% 506,712
2020-05-12 2020-05-08 0.360 1,206,464 -20,000 0.34% 434,327
2020-04-07 2020-04-03 0.320 1,226,464 -3 0.35% 392,468
2020-04-01 2020-03-30 0.340 1,226,467 -25,005 0.35% 416,999
2020-03-25 2020-03-23 0.240 1,251,472 +12,000 0.36% 300,353
2020-03-23 2020-03-19 0.280 1,239,472 +29,000 0.35% 347,052
2020-03-17 2020-03-13 0.340 1,210,472 +15,000 0.35% 411,560
2020-03-12 2020-03-10 0.360 1,195,472 +15,000 0.34% 430,370
2020-03-10 2020-03-06 0.380 1,180,472 +10,000 0.34% 448,579
2020-02-26 2020-02-24 0.380 1,170,472 +3,200 0.34% 444,779
2020-02-24 2020-02-20 0.440 1,167,272 +49,000 0.34% 513,600
2020-02-10 2020-02-06 0.440 1,118,272 +47,000 0.32% 492,040
2019-11-14 2019-11-12 1.140 1,071,272 -10 0.39% 1,221,250
2019-10-31 2019-10-29 1.300 1,071,282 -4,000 0.39% 1,392,667
2019-10-28 2019-10-24 1.280 1,075,282 -6,000 0.39% 1,376,361
2019-10-24 2019-10-22 1.220 1,081,282 -5,000 0.39% 1,319,164
2019-09-20 2019-09-18 0.840 1,086,282 -2,650 0.40% 912,477
2019-09-12 2019-09-10 0.860 1,088,932 -5 0.40% 936,482
2019-09-06 2019-09-04 0.940 1,088,937 +10,000 0.40% 1,023,601
2019-09-04 2019-09-02 0.900 1,078,937 -50 0.39% 971,043
2019-08-26 2019-08-22 1.220 1,078,987 -2 0.39% 1,316,364
2019-08-21 2019-08-19 1.220 1,078,989 -9 0.39% 1,316,367
2019-07-31 2019-07-29 1.220 1,078,998 -8 0.39% 1,316,378
2019-05-24 2019-05-22 1.220 1,079,006 -260 0.39% 1,316,387
2019-05-02 2019-04-29 1.220 1,079,266 -12 0.39% 1,316,705
2019-04-11 2019-04-09 1.220 1,079,278 -3 0.39% 1,316,719
2019-04-02 2019-03-29 1.220 1,079,281 -100 0.39% 1,316,723
2019-03-21 2019-03-19 1.200 1,079,381 -6,000 0.39% 1,295,257
2019-03-20 2019-03-18 1.300 1,085,381 -50,000 0.40% 1,410,995
2019-03-18 2019-03-14 1.200 1,135,381 +20,000 0.41% 1,362,457
2019-03-15 2019-03-13 1.320 1,115,381 -30,200 0.41% 1,472,303
2019-03-14 2019-03-12 1.240 1,145,581 +10,000 0.42% 1,420,520
2019-03-13 2019-03-11 1.200 1,135,581 +10,000 0.41% 1,362,697
2019-03-12 2019-03-08 1.180 1,125,581 +10,000 0.41% 1,328,186
2019-03-11 2019-03-07 1.440 1,115,581 -69,000 0.43% 1,606,437
2019-03-08 2019-03-06 1.580 1,184,581 -3,000 0.45% 1,871,638
2019-03-06 2019-03-04 1.480 1,187,581 +50,000 0.45% 1,757,620
2019-03-05 2019-03-01 1.380 1,137,581 -50,000 0.44% 1,569,862
2019-03-04 2019-02-28 1.300 1,187,581 +4,000 0.45% 1,543,855
2019-03-01 2019-02-27 1.200 1,183,581 -10,000 0.45% 1,420,297
2019-02-27 2019-02-25 1.100 1,193,581 +5,000 0.46% 1,312,939
2019-02-26 2019-02-22 1.020 1,188,581 -60,000 0.46% 1,212,353
2019-02-25 2019-02-21 0.920 1,248,581 -8 0.48% 1,148,695
2019-02-21 2019-02-19 0.820 1,248,589 -33,000 0.50% 1,023,843
2019-02-14 2019-02-12 0.660 1,281,589 +117,000 0.51% 845,849
2019-01-21 2019-01-17 0.660 1,164,589 +6,000 0.47% 768,629
2019-01-15 2019-01-11 0.680 1,158,589 -15,000 0.47% 787,841
2019-01-14 2019-01-10 0.680 1,173,589 +5,100 0.47% 798,041
2018-12-20 2018-12-18 0.660 1,168,489 -50,000 0.47% 771,203
2018-11-30 2018-11-28 0.640 1,218,489 -1,140 0.49% 779,833
2018-11-23 2018-11-21 0.660 1,219,629 +50,000 0.49% 804,955
2018-10-08 2018-10-04 0.760 1,169,629 -10 0.47% 888,918
2018-10-04 2018-10-02 0.740 1,169,639 +33,000 0.47% 865,533
2018-09-26 2018-09-21 0.780 1,136,639 -1,020 0.46% 886,578
2018-09-13 2018-09-11 0.780 1,137,659 -10,000 0.46% 887,374
2018-09-10 2018-09-06 0.840 1,147,659 -6,000 0.46% 964,034
2018-09-06 2018-09-04 0.800 1,153,659 -45,000 0.46% 922,927
2018-08-29 2018-08-27 0.780 1,198,659 -1 0.48% 934,954
2018-07-11 2018-07-09 0.820 1,198,660 -8 0.48% 982,901
2018-06-25 2018-06-21 0.880 1,198,668 -5,000 0.48% 1,054,828
2018-06-22 2018-06-20 0.880 1,203,668 -27,400 0.48% 1,059,228
2018-06-11 2018-06-07 0.940 1,231,068 +25,000 0.49% 1,157,204
2018-06-08 2018-06-06 0.940 1,206,068 -50,000 0.48% 1,133,704
2018-05-28 2018-05-24 0.900 1,256,068 +50,000 0.50% 1,130,461
2018-05-24 2018-05-21 0.900 1,206,068 +40,000 0.48% 1,085,461
2018-05-08 2018-05-04 0.920 1,166,068 +50,000 0.47% 1,072,783
2018-04-30 2018-04-26 0.960 1,116,068 +27,400 0.45% 1,071,425
2018-04-27 2018-04-25 0.960 1,088,668 -30,000 0.44% 1,045,121
2018-04-24 2018-04-20 0.920 1,118,668 +10,000 0.45% 1,029,175
2018-04-23 2018-04-19 0.920 1,108,668 +3,000 0.45% 1,019,975
2018-04-18 2018-04-16 0.940 1,105,668 +29,995 0.44% 1,039,328
2018-04-17 2018-04-13 0.940 1,075,673 +14,000 0.43% 1,011,133
2018-04-16 2018-04-12 1.080 1,061,673 +35,000 0.43% 1,146,607
2018-04-12 2018-04-10 1.560 1,026,673 +10,000 0.41% 1,601,610
2018-04-06 2018-04-03 1.520 1,016,673 -25,000 0.41% 1,545,343
2018-04-04 2018-03-29 1.440 1,041,673 -5,000 0.42% 1,500,009
2018-03-27 2018-03-23 1.340 1,046,673 -44,000 0.42% 1,402,542
2018-03-22 2018-03-20 1.280 1,090,673 -5,010 0.44% 1,396,061
2018-02-12 2018-02-08 1.080 1,095,683 -50,000 0.44% 1,183,338
2018-02-09 2018-02-07 1.080 1,145,683 +3,000 0.46% 1,237,338
2018-01-26 2018-01-24 1.220 1,142,683 -10,200 0.46% 1,394,073
2018-01-25 2018-01-23 1.180 1,152,883 +10,000 0.46% 1,360,402
2018-01-18 2018-01-16 1.220 1,142,883 -320,000 0.46% 1,394,317
2018-01-17 2018-01-15 1.220 1,462,883 -1,400 0.59% 1,784,717
2018-01-15 2018-01-11 1.280 1,464,283 -713,100 0.59% 1,874,282
2018-01-12 2018-01-10 1.460 2,177,383 +1,091,000 0.87% 3,178,979
2018-01-11 2018-01-09 1.400 1,086,383 +3,000 0.44% 1,520,936
2018-01-04 2018-01-02 1.180 1,083,383 -15,000 0.43% 1,278,392
2018-01-02 2017-12-28 1.120 1,098,383 +3,000 0.44% 1,230,189
2017-11-21 2017-11-17 1.060 1,095,383 -3 0.54% 1,161,106
2017-11-13 2017-11-09 1.080 1,095,386 +1 0.54% 1,183,017
2017-11-06 2017-11-02 1.060 1,095,385 +15,000 0.54% 1,161,108
2017-10-30 2017-10-26 1.040 1,080,385 +10,000 0.53% 1,123,600
2017-10-18 2017-10-16 1.160 1,070,385 -10,000 0.55% 1,241,647
2017-09-18 2017-09-14 1.100 1,080,385 -30,000 0.55% 1,188,424
2017-09-12 2017-09-08 1.080 1,110,385 +15,000 0.57% 1,199,216
2017-09-11 2017-09-07 1.140 1,095,385 +79,000 0.56% 1,248,739
2017-09-08 2017-09-06 1.020 1,016,385 -23,600 0.52% 1,036,713
2017-09-06 2017-09-04 1.020 1,039,985 -10,000 0.53% 1,060,785
2017-08-31 2017-08-29 0.980 1,049,985 +4,000 0.54% 1,028,985
2017-08-30 2017-08-28 1.020 1,045,985 +15,000 0.53% 1,066,905
2017-08-25 2017-08-22 1.000 1,030,985 -20,000 0.53% 1,030,985
2017-08-24 2017-08-21 1.100 1,050,985 -26,400 0.54% 1,156,084
2017-08-01 2017-07-28 1.140 1,077,385 -610 0.56% 1,228,219
2017-07-27 2017-07-25 1.100 1,077,995 +20,000 0.56% 1,185,794
2017-07-26 2017-07-24 1.080 1,057,995 +15,000 0.55% 1,142,635
2017-07-24 2017-07-20 1.160 1,042,995 +20,000 0.54% 1,209,874
2017-07-17 2017-07-13 1.380 1,022,995 -100 0.53% 1,411,733
2017-06-30 2017-06-28 1.360 1,023,095 -4 0.53% 1,391,409
2017-06-29 2017-06-27 1.400 1,023,099 +25,000 0.53% 1,432,339
2017-06-23 2017-06-21 1.580 998,099 +10,000 0.52% 1,576,996
2017-06-22 2017-06-20 1.700 988,099 -17,800 0.51% 1,679,768
2017-06-19 2017-06-15 1.540 1,005,899 -32,600 0.52% 1,549,084
2017-06-01 2017-05-29 1.460 1,038,499 -39 0.54% 1,516,209
2017-05-12 2017-05-10 1.540 1,038,538 -53,000 0.55% 1,599,349
2017-05-11 2017-05-09 1.420 1,091,538 +17,600 0.58% 1,549,984
2017-05-10 2017-05-08 1.260 1,073,938 -29,200 0.57% 1,353,162
2017-04-25 2017-04-21 1.280 1,103,138 +14,950 0.58% 1,412,017
2017-04-03 2017-03-30 1.340 1,088,188 -15,000 0.57% 1,458,172
2017-03-31 2017-03-29 1.300 1,103,188 +14,000 0.58% 1,434,144
2017-03-29 2017-03-27 1.300 1,089,188 +15,000 0.57% 1,415,944
2017-03-01 2017-02-27 1.540 1,074,188 -140 0.59% 1,654,250
2017-02-27 2017-02-23 1.540 1,074,328 -1,000 0.59% 1,654,465
2017-02-24 2017-02-22 1.580 1,075,328 -15,000 0.60% 1,699,018
2017-02-23 2017-02-21 1.540 1,090,328 +40,000 0.62% 1,679,105
2017-02-21 2017-02-17 1.600 1,050,328 -19,000 0.61% 1,680,525
2017-02-20 2017-02-16 1.640 1,069,328 +2,600 0.62% 1,753,698
2017-02-17 2017-02-15 1.580 1,066,728 +2,400 0.62% 1,685,430
2017-02-09 2017-02-07 1.580 1,064,328 +5,000 0.62% 1,681,638
2017-02-08 2017-02-06 1.580 1,059,328 +15,000 0.62% 1,673,738
2017-02-07 2017-02-03 1.680 1,044,328 -25,000 0.61% 1,754,471
2017-02-02 2017-01-27 1.540 1,069,328 -3 0.64% 1,646,765
2017-02-01 2017-01-25 1.600 1,069,331 +21,200 0.64% 1,710,930
2017-01-13 2017-01-11 1.640 1,048,131 +17,800 0.65% 1,718,935
2017-01-10 2017-01-06 1.720 1,030,331 -5,100 0.64% 1,772,169
2017-01-04 2016-12-30 1.720 1,035,431 +15,000 0.65% 1,780,941
2016-12-30 2016-12-28 1.740 1,020,431 +5,000 0.65% 1,775,550
2016-12-28 2016-12-22 1.700 1,015,431 -15,000 0.66% 1,726,233
2016-12-13 2016-12-09 1.800 1,030,431 -6,004 0.67% 1,854,776
2016-12-07 2016-12-05 1.880 1,036,435 -5,000 0.68% 1,948,498
2016-12-06 2016-12-02 1.860 1,041,435 +2,800 0.69% 1,937,069
2016-12-05 2016-12-01 1.920 1,038,635 -12,000 0.69% 1,994,179
2016-12-01 2016-11-29 1.900 1,050,635 +2,000 0.71% 1,996,206
2016-11-25 2016-11-23 1.820 1,048,635 +12,000 0.72% 1,908,516
2016-11-23 2016-11-21 1.780 1,036,635 +3,000 0.71% 1,845,210
2016-11-18 2016-11-16 1.880 1,033,635 -1,000 0.72% 1,943,234
2016-11-17 2016-11-15 1.940 1,034,635 +8,000 0.74% 2,007,192
2016-11-15 2016-11-11 2.060 1,026,635 +22,200 0.74% 2,114,868
2016-11-14 2016-11-10 2.140 1,004,435 -7,200 0.72% 2,149,491
2016-11-11 2016-11-09 2.100 1,011,635 -15,000 0.76% 2,124,434
2016-11-10 2016-11-08 2.040 1,026,635 +25,000 0.77% 2,094,335
2016-11-08 2016-11-04 2.040 1,001,635 +10,000 0.75% 2,043,335
2016-11-01 2016-10-28 2.220 991,635 -25,000 0.74% 2,201,430
2016-10-31 2016-10-27 2.260 1,016,635 -11,000 0.76% 2,297,595
2016-10-26 2016-10-24 2.220 1,027,635 +5,000 0.78% 2,281,350
2016-10-25 2016-10-20 2.240 1,022,635 +32,400 0.77% 2,290,702
2016-10-24 2016-10-19 2.380 990,235 -55,450 0.75% 2,356,759
2016-10-12 2016-10-07 1.880 1,045,685 -20,000 0.79% 1,965,888
2016-10-11 2016-10-06 1.900 1,065,685 +17,000 0.82% 2,024,802
2016-10-07 2016-10-05 1.760 1,048,685 +20,000 0.80% 1,845,686
2016-09-28 2016-09-26 1.800 1,028,685 +1,000 0.80% 1,851,633
2016-09-21 2016-09-19 1.900 1,027,685 -3,600 0.80% 1,952,602
2016-09-19 2016-09-14 1.880 1,031,285 +3,600 0.82% 1,938,816
2016-09-13 2016-09-09 2.000 1,027,685 -2,000 0.82% 2,055,370
2016-09-12 2016-09-08 2.000 1,029,685 -16 0.82% 2,059,370
2016-09-08 2016-09-06 2.080 1,029,701 +2,000 0.82% 2,141,778
2016-08-30 2016-08-26 1.920 1,027,701 -44,000 0.84% 1,973,186
2016-08-26 2016-08-24 1.960 1,071,701 +3,000 0.87% 2,100,534
2016-08-25 2016-08-23 2.060 1,068,701 +18,400 0.87% 2,201,524
2016-08-17 2016-08-15 2.080 1,050,301 +60,000 0.89% 2,184,626
2016-08-15 2016-08-11 2.040 990,301 +10,000 0.84% 2,020,214
2016-08-12 2016-08-10 2.060 980,301 +9,980 0.83% 2,019,420
2016-08-09 2016-08-05 2.120 970,321 +15,000 0.82% 2,057,081
2016-08-08 2016-08-04 2.180 955,321 +6,600 0.81% 2,082,600
2016-08-04 2016-08-01 2.200 948,721 +10,000 0.80% 2,087,186
2016-08-01 2016-07-28 2.300 938,721 +25,000 0.79% 2,159,058
2016-07-22 2016-07-20 2.480 913,721 -15,800 0.77% 2,266,028
2016-07-21 2016-07-19 2.500 929,521 -9,200 0.78% 2,323,802
2016-07-18 2016-07-14 2.400 938,721 +12,000 0.79% 2,252,930
2016-07-15 2016-07-13 2.340 926,721 +25,000 0.78% 2,168,527
2016-07-14 2016-07-12 2.440 901,721 +22,600 0.76% 2,200,199
2016-07-13 2016-07-11 2.440 879,121 +13,000 0.74% 2,145,055
2016-07-11 2016-07-07 2.580 866,121 +25,000 0.73% 2,234,592
2016-07-08 2016-07-06 2.680 841,121 -3,000 0.71% 2,254,204
2016-07-06 2016-07-04 2.600 844,121 +5,000 0.71% 2,194,715
2016-06-30 2016-06-28 2.660 839,121 -40,000 0.71% 2,232,062
2016-06-29 2016-06-27 2.540 879,121 -50,000 0.74% 2,232,967
2016-06-24 2016-06-22 2.320 929,121 -5,000 0.78% 2,155,561
2016-06-22 2016-06-20 2.360 934,121 -27,000 0.79% 2,204,526
2016-06-06 2016-06-02 2.160 961,121 +37,800 0.83% 2,076,021
2016-05-30 2016-05-26 2.300 923,321 -5,010 0.81% 2,123,638
2016-05-26 2016-05-24 2.400 928,331 +1,000 0.82% 2,227,994
2016-05-25 2016-05-23 2.240 927,331 -9,000 0.82% 2,077,221
2016-05-24 2016-05-20 2.360 936,331 -14,006 0.82% 2,209,741
2016-05-23 2016-05-19 2.400 950,337 +29,000 0.85% 2,280,809
2016-05-20 2016-05-18 2.400 921,337 +44,000 0.83% 2,211,209
2016-05-19 2016-05-17 2.480 877,337 +10,000 0.79% 2,175,796
2016-05-17 2016-05-13 1.760 867,337 -28,000 0.78% 1,526,513
2016-05-06 2016-05-04 2.180 895,337 +25,000 0.80% 1,951,835
2016-05-04 2016-04-29 1.780 870,337 +1,000 0.78% 1,549,200
2016-05-03 2016-04-28 1.820 869,337 -18,000 0.78% 1,582,193
2016-04-28 2016-04-26 1.820 887,337 -10,000 0.79% 1,614,953
2016-04-27 2016-04-25 1.840 897,337 -10,022 0.80% 1,651,100
2016-04-25 2016-04-21 1.860 907,359 +24,000 0.81% 1,687,688
2016-04-22 2016-04-20 1.800 883,359 -25,000 0.79% 1,590,046
2016-04-21 2016-04-19 1.820 908,359 -5,000 0.81% 1,653,213
2016-04-20 2016-04-18 1.880 913,359 -25,000 0.82% 1,717,115
2016-04-19 2016-04-15 1.800 938,359 +21,000 0.84% 1,689,046
2016-04-18 2016-04-14 1.840 917,359 +17,400 0.82% 1,687,941
2016-04-15 2016-04-13 1.660 899,959 +5,000 0.81% 1,493,932
2016-04-14 2016-04-12 1.600 894,959 +15,000 0.80% 1,431,934
2016-04-12 2016-04-08 1.600 879,959 -2,400 0.79% 1,407,934
2016-04-11 2016-04-07 1.580 882,359 -200 0.79% 1,394,127
2016-04-06 2016-04-01 1.540 882,559 +15,000 0.80% 1,359,141
2016-04-05 2016-03-31 1.700 867,559 -15,000 0.79% 1,474,850
2016-03-31 2016-03-29 1.580 882,559 -15,000 0.80% 1,394,443
2016-03-24 2016-03-22 1.680 897,559 -10,000 0.85% 1,507,899
2016-03-23 2016-03-21 1.640 907,559 +21,000 0.86% 1,488,397
2016-03-22 2016-03-18 1.680 886,559 +50,000 0.87% 1,489,419
2016-03-15 2016-03-11 1.960 836,559 +20,000 0.88% 1,639,656
2016-03-14 2016-03-10 2.100 816,559 +59,000 0.86% 1,714,774
2016-03-10 2016-03-08 2.240 757,559 +20,000 0.83% 1,696,932
2016-03-04 2016-03-02 2.440 737,559 +25,000 0.91% 1,799,644
2016-03-02 2016-02-29 2.500 712,559 -25,000 0.88% 1,781,398
2016-02-25 2016-02-23 2.500 737,559 +25,000 1.00% 1,843,898
2016-02-24 2016-02-22 2.560 712,559 +12,000 0.97% 1,824,151
2016-02-23 2016-02-19 2.720 700,559 +2,400 0.95% 1,905,520
2016-02-18 2016-02-16 3.020 698,159 +1,000 0.95% 2,108,440
2016-02-16 2016-02-12 2.960 697,159 +2,000 0.95% 2,063,591
2016-02-05 2016-02-03 3.000 695,159 -4 0.94% 2,085,477
2016-02-02 2016-01-29 2.940 695,163 -1,000 0.94% 2,043,779
2016-01-28 2016-01-26 2.960 696,163 -5,005 0.94% 2,060,642
2016-01-26 2016-01-22 2.540 701,168 -5,000 0.95% 1,780,967
2016-01-18 2016-01-14 2.260 706,168 +5,000 0.96% 1,595,940
2016-01-14 2016-01-12 2.300 701,168 +3,000 0.95% 1,612,686
2016-01-13 2016-01-11 2.340 698,168 +2,000 0.95% 1,633,713
2016-01-05 2015-12-31 2.900 696,168 +4,200 0.94% 2,018,887
2016-01-04 2015-12-29 2.500 691,968 -6,300 0.94% 1,729,920
2015-12-28 2015-12-22 2.460 698,268 +11,000 0.95% 1,717,739
2015-12-22 2015-12-18 2.480 687,268 -3,400 0.93% 1,704,425
2015-12-21 2015-12-17 2.440 690,668 -5,000 0.94% 1,685,230
2015-12-17 2015-12-15 2.540 695,668 -20 0.94% 1,766,997
2015-12-15 2015-12-11 2.480 695,688 -15,000 0.94% 1,725,306
2015-12-14 2015-12-10 2.540 710,688 -2,005 0.96% 1,805,148
2015-12-09 2015-12-07 2.360 712,693 +20,000 0.97% 1,681,955
2015-12-08 2015-12-04 2.560 692,693 +10,000 0.94% 1,773,294
2015-11-30 2015-11-26 3.320 682,693 +600 0.99% 2,266,541
2015-11-27 2015-11-25 3.400 682,093 -5,000 0.99% 2,319,116
2015-11-18 2015-11-16 3.680 687,093 +5,000 1.05% 2,528,502
2015-11-16 2015-11-12 4.180 682,093 -5,000 1.05% 2,851,149
2015-11-12 2015-11-10 4.120 687,093 +3,000 1.05% 2,830,823
2015-10-28 2015-10-26 4.120 684,093 +3,000 1.08% 2,818,463
2015-10-27 2015-10-23 4.160 681,093 -400 1.08% 2,833,347
2015-10-26 2015-10-22 4.120 681,493 -2,609 1.08% 2,807,751
2015-10-22 2015-10-19 4.360 684,102 +2,600 1.09% 2,982,685
2015-10-19 2015-10-15 4.500 681,502 +25,000 1.10% 3,066,759
2015-10-12 2015-10-08 4.360 656,502 -5,000 1.09% 2,862,349
2015-10-09 2015-10-07 4.420 661,502 +10,000 1.10% 2,923,839
2015-10-08 2015-10-06 4.200 651,502 -5,000 1.09% 2,736,308
2015-09-23 2015-09-21 4.500 656,502 -3 1.12% 2,954,259
2015-09-17 2015-09-15 4.580 656,505 +600 1.12% 3,006,793
2015-09-11 2015-09-09 4.660 655,905 +25,000 1.12% 3,056,517
2015-08-24 2015-08-20 5.300 630,905 +11,400 1.07% 3,343,797
2015-08-18 2015-08-14 6.000 619,505 +5,000 1.07% 3,717,030
2015-08-14 2015-08-12 6.300 614,505 -5,000 1.06% 3,871,382
2015-08-11 2015-08-07 6.500 619,505 -2,000 1.11% 4,026,782
2015-08-07 2015-08-05 6.300 621,505 -3,000 1.11% 3,915,482
2015-08-06 2015-08-04 6.200 624,505 +3,000 1.12% 3,871,931
2015-08-03 2015-07-30 6.100 621,505 -105 1.11% 3,791,180
2015-07-30 2015-07-28 6.200 621,610 -30,000 1.11% 3,853,982
2015-07-28 2015-07-24 6.400 651,610 -12,000 1.17% 4,170,304
2015-07-22 2015-07-20 6.400 663,610 -5,000 1.19% 4,247,104
2015-07-21 2015-07-17 6.800 668,610 -12,000 1.21% 4,546,548
2015-07-20 2015-07-16 6.500 680,610 +7,800 1.24% 4,423,965
2015-07-17 2015-07-15 6.500 672,810 +12,710 1.22% 4,373,265
2015-07-16 2015-07-14 7.100 660,100 +16,400 1.22% 4,686,710
2015-07-13 2015-07-09 6.500 643,700 -2,000 1.19% 4,184,050
2015-07-10 2015-07-08 5.500 645,700 +55,800 1.19% 3,551,350
2015-07-07 2015-07-03 8.100 589,900 -7,000 1.11% 4,778,190
2015-07-03 2015-06-30 9.300 596,900 -15,000 1.12% 5,551,170
2015-07-02 2015-06-29 9.000 611,900 +32,000 1.17% 5,507,100
2015-06-30 2015-06-26 10.200 579,900 +5,000 1.11% 5,914,980
2015-06-29 2015-06-25 10.800 574,900 +45,000 1.10% 6,208,920
2015-06-26 2015-06-24 10.000 529,900 -15,000 1.01% 5,299,000
2015-06-25 2015-06-23 10.200 544,900 -810 1.04% 5,557,980
2015-06-24 2015-06-22 10.400 545,710 -10,000 1.04% 5,675,384
2015-06-18 2015-06-16 9.800 555,710 +36,000 1.06% 5,445,958
2015-06-15 2015-06-11 9.800 519,710 -143 1.03% 5,093,158
2015-06-12 2015-06-10 10.200 519,853 -400 1.03% 5,302,501
2015-06-10 2015-06-08 11.400 520,253 +3,600 1.03% 5,930,884
2015-06-09 2015-06-05 11.600 516,653 +19,000 1.05% 5,993,175
2015-06-08 2015-06-04 11.800 497,653 +69,600 1.01% 5,872,305
2015-06-05 2015-06-03 11.800 428,053 -300 0.87% 5,051,025
2015-06-04 2015-06-02 10.600 428,353 -25,600 0.87% 4,540,542
2015-06-03 2015-06-01 9.400 453,953 +5,000 0.92% 4,267,158
2015-06-02 2015-05-29 9.200 448,953 -2,000 0.91% 4,130,368
2015-06-01 2015-05-28 9.000 450,953 +52,000 0.93% 4,058,577
2015-05-29 2015-05-27 9.200 398,953 +11,000 0.83% 3,670,368
2015-05-27 2015-05-22 9.300 387,953 +1,800 0.80% 3,607,963
2015-05-26 2015-05-21 9.400 386,153 +1,400 0.80% 3,629,838
2015-05-21 2015-05-19 9.900 384,753 +4,000 0.81% 3,809,055
2015-05-14 2015-05-12 9.500 380,753 +1,000 0.80% 3,617,154
2015-05-13 2015-05-11 9.900 379,753 +2,000 0.81% 3,759,555
2015-05-11 2015-05-07 10.600 377,753 +33,800 0.81% 4,004,182
2015-05-08 2015-05-06 11.400 343,953 -7,345 0.73% 3,921,064
2015-05-07 2015-05-05 10.600 351,298 -8,801 0.75% 3,723,759
2015-05-06 2015-05-04 11.200 360,099 -5,800 0.77% 4,033,109
2015-05-04 2015-04-29 10.800 365,899 +29,950 0.79% 3,951,709
2015-04-30 2015-04-28 11.400 335,949 +32,400 0.73% 3,829,819
2015-04-29 2015-04-27 9.500 303,549 -14,000 0.66% 2,883,716
2015-04-28 2015-04-24 8.800 317,549 +5,000 0.69% 2,794,431
2015-04-27 2015-04-23 9.100 312,549 -5,800 0.68% 2,844,196
2015-04-24 2015-04-22 8.800 318,349 -1,200 0.69% 2,801,471
2015-04-23 2015-04-21 8.500 319,549 -510 0.69% 2,716,166
2015-04-22 2015-04-20 8.100 320,059 +2,800 0.69% 2,592,478
2015-04-21 2015-04-17 8.700 317,259 +200 0.69% 2,760,153
2015-04-20 2015-04-16 8.600 317,059 -3,000 0.69% 2,726,707
2015-04-17 2015-04-15 7.800 320,059 +6,000 0.69% 2,496,460
2015-04-16 2015-04-14 8.000 314,059 +2,200 0.68% 2,512,472
2015-04-15 2015-04-13 8.100 311,859 -3,805 0.68% 2,526,058
2015-04-09 2015-04-02 6.600 315,664 -5,360 0.69% 2,083,382
2015-04-08 2015-04-01 6.200 321,024 -5,000 0.70% 1,990,349
2015-04-02 2015-03-31 6.100 326,024 +5,000 0.71% 1,988,746
2015-04-01 2015-03-30 6.200 321,024 +5,000 0.70% 1,990,349
2015-03-24 2015-03-20 6.500 316,024 +3,000 0.69% 2,054,156
2015-03-23 2015-03-19 7.000 313,024 -12,800 0.68% 2,191,168
2015-03-16 2015-03-12 6.100 325,824 +13,200 0.71% 1,987,526
2015-03-12 2015-03-10 6.300 312,624 -600 0.68% 1,969,531
2015-03-04 2015-03-02 6.200 313,224 -1,006 0.69% 1,941,989
2015-03-03 2015-02-27 6.500 314,230 +5,000 0.70% 2,042,495
2015-02-13 2015-02-11 6.200 309,230 -1,900 0.70% 1,917,226
2015-02-12 2015-02-10 6.000 311,130 -9,200 0.71% 1,866,780
2015-02-09 2015-02-05 7.200 320,330 +5,000 0.73% 2,306,376
2015-02-05 2015-02-03 7.400 315,330 +1,370 0.72% 2,333,442
2015-02-03 2015-01-30 7.900 313,960 -1,000 0.71% 2,480,284
2015-01-27 2015-01-23 8.500 314,960 +3,994 0.72% 2,677,160
2015-01-26 2015-01-22 8.600 310,966 +6,000 0.71% 2,674,308
2015-01-20 2015-01-16 8.800 304,966 +800 0.69% 2,683,701
2015-01-19 2015-01-15 9.000 304,166 -300 0.69% 2,737,494
2015-01-16 2015-01-14 8.900 304,466 -4,000 0.69% 2,709,747
2015-01-13 2015-01-09 9.000 308,466 +4,000 0.70% 2,776,194
2015-01-12 2015-01-08 9.100 304,466 +200 0.69% 2,770,641
2014-12-23 2014-12-19 9.500 304,266 +6,000 0.69% 2,890,527
2014-12-19 2014-12-17 9.900 298,266 -2,000 0.68% 2,952,833
2014-12-18 2014-12-16 10.000 300,266 -2,000 0.68% 3,002,660
2014-12-17 2014-12-15 9.600 302,266 +2,982 0.69% 2,901,754
2014-12-16 2014-12-12 10.200 299,284 -3,000 0.68% 3,052,697
2014-12-15 2014-12-11 9.800 302,284 +5,000 0.69% 2,962,383
2014-12-11 2014-12-09 9.900 297,284 +2,000 0.68% 2,943,112
2014-12-10 2014-12-08 10.400 295,284 -12 0.67% 3,070,954
2014-12-09 2014-12-05 10.600 295,296 -760 0.67% 3,130,138
2014-12-03 2014-12-01 11.000 296,056 -3,000 0.67% 3,256,616
2014-12-02 2014-11-28 11.400 299,056 +3,000 0.68% 3,409,238
2014-11-20 2014-11-18 10.600 296,056 +3,000 0.67% 3,138,194
2014-11-17 2014-11-13 11.400 293,056 -3,000 0.67% 3,340,838
2014-11-12 2014-11-10 11.600 296,056 -7 0.67% 3,434,250
2014-11-11 2014-11-07 11.600 296,063 +400 0.67% 3,434,331
2014-11-10 2014-11-06 12.000 295,663 +7,800 0.67% 3,547,956
2014-11-07 2014-11-05 11.000 287,863 -3,800 0.68% 3,166,493
2014-10-31 2014-10-29 11.400 291,663 +1,600 0.69% 3,324,958
2014-10-29 2014-10-27 12.600 290,063 +18,760 0.69% 3,654,794
2014-10-28 2014-10-24 12.600 271,303 -1,512 0.64% 3,418,418
2014-10-24 2014-10-22 10.200 272,815 -2,496,888 0.65% 2,782,713
2014-10-10 2014-10-08 12.200 2,769,703 +2,492,733 6.56% 33,790,377
2014-10-08 2014-10-06 11.600 276,970 -880 0.66% 3,212,852
2014-10-06 2014-09-30 11.600 277,850 +3,020 0.66% 3,223,060
2014-10-03 2014-09-29 11.400 274,830 -1,400 0.65% 3,133,062
2014-09-29 2014-09-25 12.400 276,230 +4,400 0.65% 3,425,252
2014-09-24 2014-09-22 12.600 271,830 -200 0.64% 3,425,058
2014-09-19 2014-09-17 12.600 272,030 -7,580 0.64% 3,427,578
2014-09-16 2014-09-12 12.400 279,610 +2,540 0.66% 3,467,164
2014-09-15 2014-09-11 12.600 277,070 +1,420 0.66% 3,491,082
2014-09-12 2014-09-10 12.600 275,650 -1,000 0.65% 3,473,190
2014-09-10 2014-09-05 13.000 276,650 +2,000 0.66% 3,596,450
2014-09-08 2014-09-04 13.000 274,650 -500 0.65% 3,570,450
2014-09-04 2014-09-02 12.800 275,150 -1,000 0.65% 3,521,920
2014-09-03 2014-09-01 12.600 276,150 -3,000 0.65% 3,479,490
2014-09-02 2014-08-29 13.400 279,150 +6,000 0.66% 3,740,610
2014-09-01 2014-08-28 13.600 273,150 +10,000 0.65% 3,714,840
2014-08-29 2014-08-27 14.000 263,150 +4,000 0.62% 3,684,100
2014-08-28 2014-08-26 14.000 259,150 -600 0.61% 3,628,100
2014-08-26 2014-08-22 14.200 259,750 -1,500 0.62% 3,688,450
2014-08-25 2014-08-21 14.600 261,250 -500 0.62% 3,814,250
2014-08-22 2014-08-20 14.000 261,750 -4 0.62% 3,664,500
2014-08-21 2014-08-19 14.200 261,754 +500 0.62% 3,716,907
2014-08-20 2014-08-18 14.600 261,254 -16,700 0.62% 3,814,308
2014-08-19 2014-08-15 14.400 277,954 +7,800 0.66% 4,002,538
2014-08-18 2014-08-14 16.800 270,154 -700 0.64% 4,538,587
2014-08-13 2014-08-11 16.600 270,854 -2,500 0.64% 4,496,176
2014-08-07 2014-08-05 16.400 273,354 +1,500 0.65% 4,483,006
2014-08-06 2014-08-04 16.800 271,854 -540 0.64% 4,567,147
2014-08-05 2014-08-01 16.400 272,394 -6,500 0.65% 4,467,262
2014-08-04 2014-07-31 17.200 278,894 +380 0.66% 4,796,977
2014-08-01 2014-07-30 16.800 278,514 -3,900 0.66% 4,679,035
2014-07-31 2014-07-29 17.200 282,414 -1,500 0.67% 4,857,521
2014-07-30 2014-07-28 16.000 283,914 -1,200 0.67% 4,542,624
2014-07-29 2014-07-25 15.800 285,114 +600 0.68% 4,504,801
2014-07-25 2014-07-23 16.200 284,514 +4,200 0.67% 4,609,127
2014-07-24 2014-07-22 15.200 280,314 -700 0.66% 4,260,773
2014-07-21 2014-07-17 15.200 281,014 +1,000 0.67% 4,271,413
2014-07-18 2014-07-16 15.400 280,014 -2,500 0.66% 4,312,216
2014-07-16 2014-07-14 15.400 282,514 -1,300 0.67% 4,350,716
2014-07-08 2014-07-04 15.600 283,814 +800 0.67% 4,427,498
2014-07-07 2014-07-03 16.000 283,014 -3,420 0.67% 4,528,224
2014-07-04 2014-07-02 15.400 286,434 +2,000 0.68% 4,411,084
2014-07-02 2014-06-27 15.400 284,434 -10,000 0.67% 4,380,284
2014-06-30 2014-06-26 14.600 294,434 +5,000 0.70% 4,298,736
2014-06-26 2014-06-24 15.400 289,434 -3,260 0.69% 4,457,284
2014-06-25 2014-06-23 15.800 292,694 -7,420 0.69% 4,624,565
2014-06-24 2014-06-20 15.600 300,114 -9,380 0.71% 4,681,778
2014-06-23 2014-06-19 15.800 309,494 -20,320 0.73% 4,890,005
2014-06-19 2014-06-17 13.200 329,814 +9,060 0.78% 4,353,545
2014-06-18 2014-06-16 13.400 320,754 -3 0.76% 4,298,104
2014-06-17 2014-06-13 13.200 320,757 -500 0.76% 4,233,992
2014-06-16 2014-06-12 13.400 321,257 -5,000 0.76% 4,304,844
2014-06-12 2014-06-10 13.200 326,257 -4,500 0.77% 4,306,592
2014-06-11 2014-06-09 12.600 330,757 +440 0.78% 4,167,538
2014-06-10 2014-06-06 12.800 330,317 +9,000 0.78% 4,228,058
2014-06-06 2014-06-04 13.400 321,317 +17,820 0.76% 4,305,648
2014-06-04 2014-05-30 13.600 303,497 -8,760 0.72% 4,127,559
2014-06-03 2014-05-29 13.400 312,257 +8,760 0.74% 4,184,244
2014-05-30 2014-05-28 13.600 303,497 -13,760 0.72% 4,127,559
2014-05-29 2014-05-27 13.400 317,257 +5,000 0.75% 4,251,244
2014-05-28 2014-05-26 13.200 312,257 -1,420 0.74% 4,121,792
2014-05-27 2014-05-23 13.400 313,677 -18,580 0.74% 4,203,272
2014-05-26 2014-05-22 13.000 332,257 +20,000 0.79% 4,319,341
2014-05-23 2014-05-21 13.400 312,257 +2,500 0.74% 4,184,244
2014-05-21 2014-05-19 14.200 309,757 +1,000 0.73% 4,398,549
2014-05-20 2014-05-16 14.400 308,757 +8,760 0.73% 4,446,101
2014-05-19 2014-05-15 14.800 299,997 -20 0.71% 4,439,956
2014-05-16 2014-05-14 15.000 300,017 -4,000 0.71% 4,500,255
2014-05-15 2014-05-13 14.600 304,017 +3,800 0.72% 4,438,648
2014-05-14 2014-05-12 15.000 300,217 -5,180 0.71% 4,503,255
2014-05-13 2014-05-09 14.200 305,397 +2,200 0.72% 4,336,637
2014-05-12 2014-05-08 14.400 303,197 -4,000 0.72% 4,366,037
2014-05-08 2014-05-05 14.600 307,197 -1,500 0.73% 4,485,076
2014-05-07 2014-05-02 14.600 308,697 +5,940 0.73% 4,506,976
2014-05-05 2014-04-30 15.000 302,757 +9,400 0.72% 4,541,355
2014-04-29 2014-04-25 16.000 293,357 +10,500 0.70% 4,693,712
2014-04-28 2014-04-24 16.400 282,857 -2,500 0.67% 4,638,855
2014-04-25 2014-04-23 15.600 285,357 -10,000 0.68% 4,451,569
2014-04-24 2014-04-22 15.400 295,357 +9,600 0.70% 4,548,498
2014-04-22 2014-04-16 15.400 285,757 +3,360 0.68% 4,400,658
2014-04-17 2014-04-15 16.200 282,397 -500 0.67% 4,574,831
2014-04-16 2014-04-14 17.400 282,897 -502 0.70% 4,922,408
2014-04-15 2014-04-11 17.400 283,399 +3,940 0.70% 4,931,143
2014-04-14 2014-04-10 17.600 279,459 -500 0.69% 4,918,478
2014-04-11 2014-04-09 17.000 279,959 +1,360 0.69% 4,759,303
2014-04-10 2014-04-08 18.000 278,599 -2,683 0.68% 5,014,782
2014-04-09 2014-04-07 19.800 281,282 -1,812 0.69% 5,569,384
2014-04-08 2014-04-04 17.400 283,094 -14,300 0.70% 4,925,836
2014-04-07 2014-04-03 16.600 297,394 -9,280 0.73% 4,936,740
2014-04-04 2014-04-02 13.600 306,674 -1,660 0.75% 4,170,766
2014-04-03 2014-04-01 14.200 308,334 +1,560 0.76% 4,378,343
2014-04-02 2014-03-31 11.000 306,774 -2,000 0.75% 3,374,514
2014-04-01 2014-03-28 11.200 308,774 +1,000 0.76% 3,458,269
2014-03-28 2014-03-26 11.600 307,774 +1,000 0.76% 3,570,178
2014-03-27 2014-03-25 11.200 306,774 +2,000 0.75% 3,435,869
2014-03-26 2014-03-24 11.400 304,774 -500 0.75% 3,474,424
2014-03-24 2014-03-20 11.200 305,274 -2,500 0.75% 3,419,069
2014-03-19 2014-03-17 11.200 307,774 +2,500 0.76% 3,447,069
2014-03-18 2014-03-14 11.400 305,274 +1,500 0.75% 3,480,124
2014-03-10 2014-03-06 12.200 303,774 -1,000 0.75% 3,706,043
2014-03-07 2014-03-05 12.200 304,774 -5,500 0.75% 3,718,243
2014-03-05 2014-03-03 12.600 310,274 +15,000 0.76% 3,909,452
2014-03-04 2014-02-28 12.600 295,274 -10,000 0.73% 3,720,452
2014-03-03 2014-02-27 11.400 305,274 -100 0.75% 3,480,124
2014-02-20 2014-02-18 11.200 305,374 +16,000 0.75% 3,420,189
2014-02-19 2014-02-17 11.000 289,374 +3,500 0.71% 3,183,114
2014-02-17 2014-02-13 11.400 285,874 +500 0.70% 3,258,964
2014-02-12 2014-02-10 10.400 285,374 +500 0.70% 2,967,890
2014-02-06 2014-02-04 10.800 284,874 +5,000 0.70% 3,076,639
2014-02-05 2014-01-30 10.800 279,874 +880 0.69% 3,022,639
2014-02-04 2014-01-28 10.800 278,994 +900 0.69% 3,013,135
2014-01-29 2014-01-27 11.000 278,094 -500 0.68% 3,059,034
2014-01-24 2014-01-22 11.600 278,594 -500 0.68% 3,231,690
2014-01-23 2014-01-21 11.600 279,094 -2,260 0.69% 3,237,490
2014-01-20 2014-01-16 11.400 281,354 +5,200 0.69% 3,207,436
2014-01-16 2014-01-14 11.800 276,154 +740 0.68% 3,258,617
2014-01-14 2014-01-10 11.800 275,414 +5,980 0.68% 3,249,885
2014-01-07 2014-01-03 12.200 269,434 -5,000 0.66% 3,287,095
2014-01-06 2014-01-02 12.600 274,434 +1,500 0.67% 3,457,868
2013-12-23 2013-12-19 12.400 272,934 +1,000 0.67% 3,384,382
2013-12-20 2013-12-18 12.400 271,934 -1,000 0.67% 3,371,982
2013-12-19 2013-12-17 12.200 272,934 +500 0.67% 3,329,795
2013-12-18 2013-12-16 12.600 272,434 +2,500 0.67% 3,432,668
2013-12-16 2013-12-12 12.600 269,934 -10 0.66% 3,401,168
2013-12-13 2013-12-11 12.800 269,944 +1,000 0.66% 3,455,283
2013-12-06 2013-12-04 13.400 268,944 -1 0.66% 3,603,850
2013-12-05 2013-12-03 12.800 268,945 -20 0.66% 3,442,496
2013-12-04 2013-12-02 13.000 268,965 -2,040 0.66% 3,496,545
2013-12-03 2013-11-29 13.000 271,005 -900 0.67% 3,523,065
2013-11-29 2013-11-27 13.200 271,905 +1,100 0.67% 3,589,146
2013-11-22 2013-11-20 13.200 270,805 +1,400 0.67% 3,574,626
2013-11-19 2013-11-15 13.200 269,405 -37,033 0.66% 3,556,146
2013-11-15 2013-11-13 13.200 306,438 -37,500 0.75% 4,044,982
2013-11-14 2013-11-12 13.200 343,938 +5,000 0.85% 4,539,982
2013-11-13 2013-11-11 13.200 338,938 +2,500 0.83% 4,473,982
2013-11-12 2013-11-08 13.400 336,438 -1,000 0.83% 4,508,269
2013-11-08 2013-11-06 13.400 337,438 -33,060 0.83% 4,521,669
2013-11-06 2013-11-04 13.400 370,498 +2,500 0.91% 4,964,673
2013-11-05 2013-11-01 13.600 367,998 -1,000 0.90% 5,004,773
2013-11-04 2013-10-31 13.600 368,998 -67,700 0.91% 5,018,373
2013-11-01 2013-10-30 13.800 436,698 -1,500 1.07% 6,026,432
2013-10-31 2013-10-29 13.600 438,198 +500 1.08% 5,959,493
2013-10-30 2013-10-28 14.000 437,698 -2,300 1.08% 6,127,772
2013-10-29 2013-10-25 13.200 439,998 -2,500 1.08% 5,807,974
2013-10-25 2013-10-23 13.400 442,498 -3,500 1.09% 5,929,473
2013-10-22 2013-10-18 13.200 445,998 -2,000 1.10% 5,887,174
2013-10-18 2013-10-16 13.200 447,998 +9,000 1.10% 5,913,574
2013-10-17 2013-10-15 13.400 438,998 +1,500 1.08% 5,882,573
2013-10-15 2013-10-10 13.200 437,498 +5,000 1.08% 5,774,974
2013-10-10 2013-10-08 13.400 432,498 +2,500 1.06% 5,795,473
2013-09-25 2013-09-23 13.400 429,998 -800 1.06% 5,761,973
2013-09-24 2013-09-19 13.800 430,798 -1,000 1.06% 5,945,012
2013-09-17 2013-09-13 13.600 431,798 -1,800 1.06% 5,872,453
2013-09-16 2013-09-12 14.200 433,598 +8,100 1.07% 6,157,092
2013-09-12 2013-09-10 13.600 425,498 +180 1.05% 5,786,773
2013-09-10 2013-09-06 13.400 425,318 -200 1.05% 5,699,261
2013-09-09 2013-09-05 13.600 425,518 +990 1.05% 5,787,045
2013-08-30 2013-08-28 13.200 424,528 -1,515 1.04% 5,603,770
2013-08-26 2013-08-22 13.600 426,043 +600 1.05% 5,794,185
2013-08-23 2013-08-21 13.400 425,443 +500 1.05% 5,700,936
2013-08-22 2013-08-20 13.600 424,943 -2,500 1.04% 5,779,225
2013-08-21 2013-08-19 13.800 427,443 +200 1.05% 5,898,713
2013-08-16 2013-08-13 14.000 427,243 -100 1.05% 5,981,402
2013-08-12 2013-08-08 14.000 427,343 +880 1.05% 5,982,802
2013-08-09 2013-08-07 14.200 426,463 -2,500 1.07% 6,055,775
2013-08-08 2013-08-06 14.000 428,963 +4,040 1.07% 6,005,482
2013-08-07 2013-08-05 14.200 424,923 -10 1.06% 6,033,907
2013-07-30 2013-07-26 14.800 424,933 +4,700 1.06% 6,289,008
2013-07-24 2013-07-22 14.000 420,233 +600 1.05% 5,883,262
2013-07-17 2013-07-15 13.600 419,633 -741 1.05% 5,707,009
2013-07-15 2013-07-11 13.800 420,374 +500 1.05% 5,801,161
2013-07-12 2013-07-10 13.600 419,874 -6,300 1.05% 5,710,286
2013-07-10 2013-07-08 13.400 426,174 -1,000 1.07% 5,710,732
2013-07-05 2013-07-03 13.400 427,174 -1,740 1.07% 5,724,132
2013-07-04 2013-07-02 14.000 428,914 -3 1.07% 6,004,796
2013-07-03 2013-06-28 14.000 428,917 -20,000 1.07% 6,004,838
2013-06-28 2013-06-26 14.000 448,917 -1,300 1.12% 6,284,838
2013-06-24 2013-06-20 14.600 450,217 -500 1.13% 6,573,168
2013-06-13 2013-06-10 15.800 450,717 -2,900 1.13% 7,121,329
2013-06-11 2013-06-07 15.400 453,617 -5,000 1.13% 6,985,702
2013-06-07 2013-06-05 15.800 458,617 -2,700 1.15% 7,246,149
2013-06-06 2013-06-04 15.800 461,317 +3,900 1.15% 7,288,809
2013-06-04 2013-05-31 14.200 457,417 -1,000 1.14% 6,495,321
2013-05-30 2013-05-28 14.600 458,417 -20 1.15% 6,692,888
2013-05-28 2013-05-24 14.200 458,437 +600 1.15% 6,509,805
2013-05-24 2013-05-22 14.800 457,837 -11,000 1.15% 6,775,988
2013-05-23 2013-05-21 15.200 468,837 +300 1.17% 7,126,322
2013-05-20 2013-05-15 15.000 468,537 +1,000 1.17% 7,028,055
2013-05-15 2013-05-13 15.600 467,537 +2,300 1.17% 7,293,577
2013-05-14 2013-05-10 15.800 465,237 +3,260 1.16% 7,350,745
2013-05-13 2013-05-09 14.400 461,977 -1,000 1.16% 6,652,469
2013-05-10 2013-05-08 14.800 462,977 +9,000 1.16% 6,852,060
2013-05-09 2013-05-07 13.400 453,977 -500 1.14% 6,083,292
2013-05-06 2013-05-02 12.800 454,477 -1,600 1.14% 5,817,306
2013-05-03 2013-04-30 13.000 456,077 +760 1.14% 5,929,001
2013-05-02 2013-04-29 13.000 455,317 +1,000 1.14% 5,919,121
2013-04-30 2013-04-26 13.000 454,317 +18,000 1.14% 5,906,121
2013-04-29 2013-04-25 13.200 436,317 +2,000 1.09% 5,759,384
2013-04-26 2013-04-24 13.200 434,317 +6,600 1.09% 5,732,984
2013-04-25 2013-04-23 13.400 427,717 +6,000 1.07% 5,731,408
2013-04-24 2013-04-22 13.800 421,717 -6,060 1.06% 5,819,695
2013-04-23 2013-04-19 14.000 427,777 -400 1.07% 5,988,878
2013-04-19 2013-04-17 13.800 428,177 -7,600 1.07% 5,908,843
2013-04-12 2013-04-10 13.800 435,777 +300 1.09% 6,013,723
2013-04-09 2013-04-05 14.000 435,477 -2,640 1.09% 6,096,678
2013-04-08 2013-04-03 14.800 438,117 -700 1.10% 6,484,132
2013-04-05 2013-04-02 14.800 438,817 +2,500 1.10% 6,494,492
2013-04-03 2013-03-28 15.200 436,317 +600 1.09% 6,632,018
2013-03-28 2013-03-26 15.800 435,717 +5,500 1.09% 6,884,329
2013-03-27 2013-03-25 16.000 430,217 -4,000 1.08% 6,883,472
2013-03-26 2013-03-22 16.400 434,217 +1,300 1.09% 7,121,159
2013-03-21 2013-03-19 15.000 432,917 -240 1.08% 6,493,755
2013-03-20 2013-03-18 14.800 433,157 +1,400 1.08% 6,410,724
2013-03-19 2013-03-15 15.200 431,757 +600 1.08% 6,562,706
2013-03-18 2013-03-14 15.200 431,157 -1,000 1.08% 6,553,586
2013-03-15 2013-03-13 15.200 432,157 +1,500 1.08% 6,568,786
2013-03-14 2013-03-12 15.800 430,657 +1,140 1.08% 6,804,381
2013-03-13 2013-03-11 16.000 429,517 -3,500 1.07% 6,872,272
2013-03-12 2013-03-08 16.000 433,017 +1,500 1.08% 6,928,272
2013-03-11 2013-03-07 16.000 431,517 +2,440 1.08% 6,904,272
2013-03-08 2013-03-06 15.600 429,077 +2,100 1.07% 6,693,601
2013-03-07 2013-03-05 16.200 426,977 +5,000 1.07% 6,917,027
2013-03-06 2013-03-04 16.400 421,977 +720 1.06% 6,920,423
2013-03-05 2013-03-01 16.400 421,257 +2,520 1.05% 6,908,615
2013-03-04 2013-02-28 17.600 418,737 +1,500 1.05% 7,369,771
2013-03-01 2013-02-27 17.000 417,237 -15,000 1.04% 7,093,029
2013-02-28 2013-02-26 16.800 432,237 +500 1.09% 7,261,582
2013-02-27 2013-02-25 17.400 431,737 -4,000 1.09% 7,512,224
2013-02-26 2013-02-22 17.600 435,737 +10,480 1.11% 7,668,971
2013-02-25 2013-02-21 17.600 425,257 +12,100 1.12% 7,484,523
2013-02-22 2013-02-20 18.400 413,157 -7,000 1.09% 7,602,089
2013-02-21 2013-02-19 18.200 420,157 +3,880 1.12% 7,646,857
2013-02-20 2013-02-18 18.600 416,277 +17,560 1.13% 7,742,752
2013-02-19 2013-02-15 18.000 398,717 +7,400 1.12% 7,176,906
2013-02-18 2013-02-14 18.800 391,317 +500 1.11% 7,356,760
2013-02-15 2013-02-08 18.800 390,817 +3,300 1.11% 7,347,360
2013-02-14 2013-02-07 18.600 387,517 -2,460 1.14% 7,207,816
2013-02-08 2013-02-06 19.400 389,977 -4,140 1.15% 7,565,554
2013-02-07 2013-02-05 19.200 394,117 +8,280 1.20% 7,567,046
2013-02-06 2013-02-04 20.200 385,837 +1,700 1.23% 7,793,907
2013-02-05 2013-02-01 19.800 384,137 +18,420 1.23% 7,605,913
2013-02-04 2013-01-31 20.400 365,717 -2,480 1.20% 7,460,627
2013-02-01 2013-01-30 20.800 368,197 +6,240 1.23% 7,658,498
2013-01-31 2013-01-29 21.000 361,957 +25,400 1.26% 7,601,097
2013-01-30 2013-01-28 22.200 336,557 +11,960 1.18% 7,471,565
2013-01-29 2013-01-25 19.600 324,597 +3,597 1.16% 6,362,101
2013-01-28 2013-01-24 21.000 321,000 -3,800 1.20% 6,741,000
2013-01-25 2013-01-23 21.000 324,800 +13,240 1.22% 6,820,800
2013-01-24 2013-01-22 22.200 311,560 +2,360 1.23% 6,916,632
2013-01-23 2013-01-21 22.400 309,200 +3,640 1.22% 6,926,080
2013-01-22 2013-01-18 21.800 305,560 +19,060 1.27% 6,661,208
2013-01-21 2013-01-17 23.400 286,500 +6,980 1.19% 6,704,100
2013-01-18 2013-01-16 23.400 279,520 +2,180 1.19% 6,540,768
2013-01-17 2013-01-15 24.000 277,340 -1,220 1.23% 6,656,160
2013-01-16 2013-01-14 24.000 278,560 +38,900 1.28% 6,685,440
2013-01-15 2013-01-11 24.400 239,660 +8,970 1.13% 5,847,704
2013-01-14 2013-01-10 26.200 230,690 +9,560 1.09% 6,044,078
2013-01-11 2013-01-09 26.600 221,130 +10,600 1.04% 5,882,058
2013-01-10 2013-01-08 25.600 210,530 -5,400 1.03% 5,389,568
2013-01-09 2013-01-07 24.800 215,930 +6,400 1.09% 5,355,064
2013-01-08 2013-01-04 23.600 209,530 +840 1.08% 4,944,908
2013-01-07 2013-01-03 23.600 208,690 -1,900 1.07% 4,925,084
2013-01-04 2013-01-02 23.800 210,590 +600 1.12% 5,012,042
2013-01-02 2012-12-27 23.600 209,990 +2,900 1.13% 4,955,764
2012-12-28 2012-12-24 24.200 207,090 -2,560 1.12% 5,011,578
2012-12-27 2012-12-20 23.400 209,650 -19,260 1.13% 4,905,810
2012-12-21 2012-12-19 23.200 228,910 +2,600 1.28% 5,310,712
2012-12-20 2012-12-18 23.200 226,310 -19,040 1.27% 5,250,392
2012-12-19 2012-12-17 25.200 245,350 +400 1.37% 6,182,820
2012-12-18 2012-12-14 25.000 244,950 -6,390 1.37% 6,123,750
2012-12-17 2012-12-13 24.400 251,340 -7,620 1.41% 6,132,696
2012-12-14 2012-12-12 20.800 258,960 +40 1.45% 5,386,368
2012-12-13 2012-12-11 19.000 258,920 -1,000 1.45% 4,919,480
2012-12-11 2012-12-07 16.800 259,920 -620 1.46% 4,366,656
2012-12-10 2012-12-06 16.600 260,540 +4,500 1.46% 4,324,964
2012-12-07 2012-12-05 16.800 256,040 -320 1.43% 4,301,472
2012-12-06 2012-12-04 16.400 256,360 +1,400 1.44% 4,204,304
2012-12-04 2012-11-30 16.600 254,960 -9,300 1.48% 4,232,336
2012-12-03 2012-11-29 16.000 264,260 +2,500 1.53% 4,228,160
2012-11-30 2012-11-28 16.400 261,760 +1,120 1.52% 4,292,864
2012-11-29 2012-11-27 17.400 260,640 -500 1.51% 4,535,136
2012-11-28 2012-11-26 17.600 261,140 -1,400 1.51% 4,596,064
2012-11-27 2012-11-23 18.200 262,540 -500 1.52% 4,778,228
2012-11-23 2012-11-21 18.000 263,040 +1,600 1.52% 4,734,720
2012-11-20 2012-11-16 18.200 261,440 -3,680 1.51% 4,758,208
2012-11-15 2012-11-13 18.800 265,120 -33 1.54% 4,984,256
2012-11-13 2012-11-09 19.600 265,153 -400 1.54% 5,196,999
2012-11-12 2012-11-08 19.400 265,553 -1,700 1.54% 5,151,728
2012-11-08 2012-11-06 19.800 267,253 +1,200 1.55% 5,291,609
2012-11-07 2012-11-05 19.600 266,053 -1,000 1.54% 5,214,639
2012-11-06 2012-11-02 19.200 267,053 -5,500 1.55% 5,127,418
2012-11-05 2012-11-01 18.600 272,553 +1,500 1.63% 5,069,486
2012-11-02 2012-10-31 18.400 271,053 +1,000 1.62% 4,987,375
2012-10-31 2012-10-29 18.600 270,053 +7,400 1.62% 5,022,986
2012-10-29 2012-10-25 20.200 262,653 +9,620 1.57% 5,305,591
2012-10-26 2012-10-24 19.000 253,033 -3,300 1.51% 4,807,627
2012-10-25 2012-10-22 18.600 256,333 +1,000 1.53% 4,767,794
2012-10-24 2012-10-19 17.200 255,333 +1,100 1.53% 4,391,728
2012-10-22 2012-10-18 16.400 254,233 +900 1.52% 4,169,421
2012-10-18 2012-10-16 16.000 253,333 -200 1.52% 4,053,328
2012-10-10 2012-10-08 16.000 253,533 -200 1.52% 4,056,528
2012-10-08 2012-10-04 16.400 253,733 -40,320 1.52% 4,161,221
2012-10-05 2012-10-03 16.800 294,053 +6,080 1.76% 4,940,090
2012-10-03 2012-09-27 16.600 287,973 +2,620 1.72% 4,780,352
2012-09-28 2012-09-26 16.600 285,353 +1,500 1.78% 4,736,860
2012-09-27 2012-09-25 16.600 283,853 +500 1.78% 4,711,960
2012-09-26 2012-09-24 16.600 283,353 +5,100 1.77% 4,703,660
2012-09-25 2012-09-21 16.600 278,253 +5,140 1.74% 4,619,000
2012-09-24 2012-09-20 16.200 273,113 +48,760 1.71% 4,424,431
2012-09-21 2012-09-19 17.400 224,353 +7,260 1.40% 3,903,742
2012-09-20 2012-09-18 17.400 217,093 -1,500 1.36% 3,777,418
2012-09-19 2012-09-17 17.600 218,593 -2,000 1.37% 3,847,237
2012-09-18 2012-09-14 18.000 220,593 +640 1.38% 3,970,674
2012-09-17 2012-09-13 17.200 219,953 -140 1.38% 3,783,192
2012-09-14 2012-09-12 17.400 220,093 +1,760 1.38% 3,829,618
2012-09-13 2012-09-11 17.000 218,333 +360 1.37% 3,711,661
2012-09-12 2012-09-10 17.000 217,973 -800 1.36% 3,705,541
2012-09-11 2012-09-07 17.000 218,773 +2,500 1.37% 3,719,141
2012-09-10 2012-09-06 17.000 216,273 +2,500 1.35% 3,676,641
2012-09-07 2012-09-05 16.200 213,773 +2,355 1.34% 3,463,123
2012-09-05 2012-09-03 16.800 211,418 +5,300 1.32% 3,551,822
2012-09-03 2012-08-30 16.400 206,118 +7,080 1.29% 3,380,335
2012-08-30 2012-08-28 17.800 199,038 -1,900 1.24% 3,542,876
2012-08-29 2012-08-27 17.000 200,938 +400 1.29% 3,415,946
2012-08-28 2012-08-24 17.600 200,538 +2,500 1.29% 3,529,469
2012-08-27 2012-08-23 18.600 198,038 +8,800 1.27% 3,683,507
2012-08-24 2012-08-22 18.400 189,238 +5,240 1.25% 3,481,979
2012-08-23 2012-08-21 19.400 183,998 +1,100 1.26% 3,569,561
2012-08-21 2012-08-17 20.000 182,898 +1,500 1.30% 3,657,960
2012-08-20 2012-08-16 20.200 181,398 +460 1.29% 3,664,240
2012-08-15 2012-08-13 19.400 180,938 +1,000 1.33% 3,510,197
2012-08-14 2012-08-10 19.400 179,938 +140 1.32% 3,490,797
2012-08-13 2012-08-09 19.400 179,798 -100 1.32% 3,488,081
2012-08-10 2012-08-08 19.200 179,898 +2,900 1.32% 3,454,042
2012-08-09 2012-08-07 19.800 176,998 -60 1.30% 3,504,560
2012-08-07 2012-08-03 19.200 177,058 +11,760 1.30% 3,399,514
2012-08-03 2012-08-01 20.200 165,298 +1,000 1.26% 3,339,020
2012-08-02 2012-07-31 19.800 164,298 -240 1.25% 3,253,100
2012-08-01 2012-07-30 20.400 164,538 +760 1.25% 3,356,575
2012-07-31 2012-07-27 21.400 163,778 +776 1.30% 3,504,849
2012-07-30 2012-07-26 19.800 163,002 +1,040 1.29% 3,227,440
2012-07-27 2012-07-25 19.200 161,962 +5,640 1.28% 3,109,670
2012-07-26 2012-07-24 20.000 156,322 +600 1.24% 3,126,440
2012-07-25 2012-07-23 21.000 155,722 +1,780 1.23% 3,270,162
2012-07-24 2012-07-20 22.400 153,942 +6,400 1.22% 3,448,301
2012-07-20 2012-07-18 25.800 147,542 -1,450 1.21% 3,806,584
2012-07-19 2012-07-17 26.800 148,992 -620 1.24% 3,992,986
2012-07-18 2012-07-16 26.000 149,612 -300 1.25% 3,889,912
2012-07-17 2012-07-13 24.000 149,912 +900 1.29% 3,597,888
2012-07-16 2012-07-12 23.800 149,012 +12,300 1.29% 3,546,486
2012-07-13 2012-07-11 25.600 136,712 -252 1.18% 3,499,827
2012-07-12 2012-07-10 26.800 136,964 -14,480 1.18% 3,670,635
2012-07-11 2012-07-09 26.800 151,444 -11,440 1.31% 4,058,699
2012-07-10 2012-07-06 28.400 162,884 -120 1.41% 4,625,906
2012-07-09 2012-07-05 28.000 163,004 -640 1.41% 4,564,112
2012-07-06 2012-07-04 27.800 163,644 +1,320 1.41% 4,549,303
2012-07-05 2012-07-03 27.800 162,324 +1,000 1.40% 4,512,607
2012-07-04 2012-06-29 26.200 161,324 -500 1.39% 4,226,689
2012-07-03 2012-06-28 25.000 161,824 -5,740 1.40% 4,045,600
2012-06-29 2012-06-27 26.600 167,564 -440 1.45% 4,457,202
2012-06-28 2012-06-26 25.000 168,004 +1,900 1.45% 4,200,100
2012-06-26 2012-06-22 21.600 166,104 +1,000 1.43% 3,587,846
2012-06-25 2012-06-21 22.400 165,104 -400 1.43% 3,698,330
2012-06-22 2012-06-20 23.000 165,504 +1,540 1.43% 3,806,592
2012-06-21 2012-06-19 21.000 163,964 +8,220 1.42% 3,443,244
2012-06-20 2012-06-18 21.000 155,744 +17,180 1.34% 3,270,624
2012-06-19 2012-06-15 20.600 138,564 -500 1.20% 2,854,418
2012-06-18 2012-06-14 19.400 139,064 -2,500 1.20% 2,697,842
2012-06-15 2012-06-13 19.800 141,564 +500 1.22% 2,802,967
2012-06-13 2012-06-11 19.800 141,064 +4,999 1.22% 2,793,067
2012-06-11 2012-06-07 19.800 136,065 -25 1.17% 2,694,087
2012-06-06 2012-06-04 19.400 136,090 +500 1.18% 2,640,146
2012-06-04 2012-05-31 20.600 135,590 -25,300 1.17% 2,793,154
2012-05-31 2012-05-29 21.200 160,890 -900 1.39% 3,410,868
2012-05-29 2012-05-25 19.600 161,790 -1,560 1.40% 3,171,084
2012-05-28 2012-05-24 20.200 163,350 +200 1.41% 3,299,670
2012-05-25 2012-05-23 21.000 163,150 +12,440 1.41% 3,426,150
2012-05-24 2012-05-22 21.000 150,710 +15,348 1.30% 3,164,910
2012-05-23 2012-05-21 18.400 135,362 +200 1.17% 2,490,661
2012-05-21 2012-05-17 18.000 135,162 +3,280 1.17% 2,432,916
2012-05-18 2012-05-16 17.600 131,882 +400 1.14% 2,321,123
2012-05-17 2012-05-15 17.400 131,482 +500 1.14% 2,287,787
2012-05-16 2012-05-14 17.000 130,982 +1,160 1.13% 2,226,694
2012-05-15 2012-05-11 18.200 129,822 -1,180 1.12% 2,362,760
2012-05-14 2012-05-10 19.800 131,002 +5,500 1.13% 2,593,840
2012-05-11 2012-05-09 20.800 125,502 -2,400 1.08% 2,610,442
2012-05-10 2012-05-08 21.200 127,902 +2,400 1.15% 2,711,522
2012-05-09 2012-05-07 21.800 125,502 +8,480 1.13% 2,735,944
2012-05-08 2012-05-04 23.200 117,022 +9,220 1.10% 2,714,910
2012-05-07 2012-05-03 24.600 107,802 +900 1.02% 2,651,929
2012-05-04 2012-05-02 25.400 106,902 +6,600 1.03% 2,715,311
2012-05-03 2012-04-30 25.000 100,302 +1,100 1.01% 2,507,550
2012-05-02 2012-04-27 25.000 99,202 -3,760 1.04% 2,480,050
2012-04-30 2012-04-26 25.000 102,962 +1,300 1.08% 2,574,050
2012-04-27 2012-04-25 25.200 101,662 -100 1.07% 2,561,882
2012-04-26 2012-04-24 25.200 101,762 +6,280 1.12% 2,564,402
2012-04-25 2012-04-23 27.600 95,482 +2,400 1.05% 2,635,303
2012-04-24 2012-04-20 29.800 93,082 +4,220 1.02% 2,773,844
2012-04-23 2012-04-19 30.800 88,862 -6,300 0.98% 2,736,950
2012-04-20 2012-04-18 34.000 95,162 +8,480 1.15% 3,235,508
2012-04-19 2012-04-17 31.800 86,682 +900 1.09% 2,756,488
2012-04-18 2012-04-16 29.400 85,782 -2,000 1.08% 2,521,991
2012-04-17 2012-04-13 32.200 87,782 -720 1.11% 2,826,580
2012-04-16 2012-04-12 33.800 88,502 +1,560 1.17% 2,991,368
2012-04-13 2012-04-11 35.000 86,942 +1,500 1.15% 3,042,970
2012-04-12 2012-04-10 36.400 85,442 +200 1.18% 3,110,089
2012-04-11 2012-04-05 38.600 85,242 +3,500 1.18% 3,290,341
2012-04-05 2012-04-02 38.000 81,742 +1,300 1.18% 3,106,196
2012-04-03 2012-03-30 39.600 80,442 +13,920 1.16% 3,185,503
2012-04-02 2012-03-29 36.200 66,522 +160 0.96% 2,408,096
2012-03-30 2012-03-28 36.800 66,362 +1,280 1.05% 2,442,122
2012-03-29 2012-03-27 38.800 65,082 -100 1.03% 2,525,182
2012-03-28 2012-03-26 38.600 65,182 +1,200 1.03% 2,516,025
2012-03-27 2012-03-23 38.600 63,982 +1,400 1.06% 2,469,705
2012-03-26 2012-03-22 42.400 62,582 +540 1.04% 2,653,477
2012-03-23 2012-03-21 44.200 62,042 +3,680 1.03% 2,742,256
2012-03-22 2012-03-20 48.200 58,362 +520 1.01% 2,813,048
2012-03-21 2012-03-19 51.000 57,842 +1,000 1.05% 2,949,942
2012-03-20 2012-03-16 56.000 56,842 -100 1.06% 3,183,152
2012-03-19 2012-03-15 53.000 56,942 +1,180 1.10% 3,017,926
2012-03-16 2012-03-14 58.000 55,762 +1,940 1.12% 3,234,196
2012-03-15 2012-03-13 61.000 53,822 -160 1.13% 3,283,142
2012-03-14 2012-03-12 62.000 53,982 +2,420 1.16% 3,346,884
2012-03-13 2012-03-09 70.000 51,562 +1,160 1.11% 3,609,340
2012-03-12 2012-03-08 70.000 50,402 -420 1.19% 3,528,140
2012-03-09 2012-03-07 72.000 50,822 +1,320 1.20% 3,659,184
2012-03-07 2012-03-05 81.000 49,502 +1,360 1.17% 4,009,662
2012-03-06 2012-03-02 75.000 48,142 +280 1.14% 3,610,650
2012-03-05 2012-03-01 74.000 47,862 +500 1.13% 3,541,788
2012-03-02 2012-02-29 75.000 47,362 -200 1.12% 3,552,150
2012-03-01 2012-02-28 70.000 47,562 +1,300 1.12% 3,329,340
2012-02-29 2012-02-27 74.000 46,262 +160 1.09% 3,423,388
2012-02-28 2012-02-24 79.000 46,102 +100 1.09% 3,642,058
2012-02-27 2012-02-23 80.000 46,002 +500 1.09% 3,680,160
2012-02-24 2012-02-22 80.000 45,502 +2,780 1.08% 3,640,160
2012-02-23 2012-02-21 82.000 42,722 +260 1.14% 3,503,204
2012-02-22 2012-02-20 80.000 42,462 +5,000 1.19% 3,396,960
2012-02-21 2012-02-17 79.000 37,462 +1,940 1.05% 2,959,498
2012-02-20 2012-02-16 83.000 35,522 +80 0.99% 2,948,326
2012-02-17 2012-02-15 86.000 35,442 +2,380 1.04% 3,048,012
2012-02-16 2012-02-14 90.000 33,062 +1,460 0.97% 2,975,580
2012-02-14 2012-02-10 82.000 31,602 +480 1.05% 2,591,364
2012-02-13 2012-02-09 89.000 31,122 -700 1.03% 2,769,858
2012-02-10 2012-02-08 86.000 31,822 +4,600 1.06% 2,736,692
2012-02-09 2012-02-07 93.000 27,222 +5,670 0.91% 2,531,646
2012-02-08 2012-02-06 93.000 21,552 -1,170 0.72% 2,004,336
2012-02-07 2012-02-03 65.000 22,722 -2,380 0.76% 1,476,930
2012-02-06 2012-02-02 56.000 25,102 +240 0.83% 1,405,712
2012-02-03 2012-02-01 56.000 24,862 +260 0.83% 1,392,272
2012-02-02 2012-01-31 54.000 24,602 +70 0.82% 1,328,508
2012-01-30 2012-01-26 54.000 24,532 +300 0.82% 1,324,728
2012-01-26 2012-01-19 55.000 24,232 +260 0.81% 1,332,760
2012-01-18 2012-01-16 43.800 23,972 -100 0.80% 1,049,974
2012-01-16 2012-01-12 45.000 24,072 -1,780 0.80% 1,083,240
2012-01-13 2012-01-11 44.200 25,852 -3,220 0.86% 1,142,658
2012-01-11 2012-01-09 45.000 29,072 -260 0.97% 1,308,240
2012-01-04 2011-12-30 47.400 29,332 -20 0.98% 1,390,337
2011-12-30 2011-12-28 47.000 29,352 +100 0.98% 1,379,544
2011-12-29 2011-12-23 47.800 29,252 +100 0.97% 1,398,246
2011-12-28 2011-12-22 47.400 29,152 -100 0.97% 1,381,805
2011-12-21 2011-12-19 47.600 29,252 -400 0.97% 1,392,395
2011-12-20 2011-12-16 48.400 29,652 +260 0.99% 1,435,157
2011-12-19 2011-12-15 46.200 29,392 -420 0.98% 1,357,910
2011-12-12 2011-12-08 51.000 29,812 +360 0.99% 1,520,412
2011-12-09 2011-12-07 51.000 29,452 -2,340 0.98% 1,502,052
2011-12-08 2011-12-06 50.000 31,792 +60 1.06% 1,589,600
2011-12-07 2011-12-05 50.000 31,732 +580 1.11% 1,586,600
2011-12-06 2011-12-02 50.000 31,152 -260 1.09% 1,557,600
2011-12-05 2011-12-01 52.000 31,412 -140 1.10% 1,633,424
2011-12-02 2011-11-30 51.000 31,552 +80 1.10% 1,609,152
2011-12-01 2011-11-29 52.000 31,472 +60 1.10% 1,636,544
2011-11-30 2011-11-28 51.000 31,412 +480 1.11% 1,602,012
2011-11-29 2011-11-25 52.000 30,932 +3,680 1.10% 1,608,464
2011-11-28 2011-11-24 56.000 27,252 +580 0.97% 1,526,112
2011-11-25 2011-11-23 53.000 26,672 +480 0.99% 1,413,616
2011-11-24 2011-11-22 62.000 26,192 +800 0.97% 1,623,904
2011-11-23 2011-11-21 71.000 25,392 +420 0.99% 1,802,832
2011-11-22 2011-11-18 76.000 24,972 +40 1.00% 1,897,872
2011-11-21 2011-11-17 79.000 24,932 +4,420 1.11% 1,969,628
2011-11-18 2011-11-16 84.000 20,512 +5,500 0.91% 1,723,008
2011-11-17 2011-11-15 94.000 15,012 +60 0.70% 1,411,128
2011-11-16 2011-11-14 98.000 14,952 +460 0.75% 1,465,296
2011-11-15 2011-11-11 102.000 14,492 +1,120 0.79% 1,478,184
2011-11-14 2011-11-10 90.000 13,372 +146 0.73% 1,203,480
2011-11-11 2011-11-09 112.000 13,226 +300 0.74% 1,481,312
2011-11-09 2011-11-07 132.000 12,926 +1,000 0.75% 1,706,232
2011-11-01 2011-10-28 140.000 11,926 +245 0.69% 1,669,640
2011-10-31 2011-10-27 136.000 11,681 -50 0.67% 1,588,616
2011-10-24 2011-10-20 114.000 11,731 +10 0.71% 1,337,334
2011-10-20 2011-10-18 108.000 11,721 -250 0.71% 1,265,868
2011-10-19 2011-10-17 126.000 11,971 +230 0.72% 1,508,346
2011-10-18 2011-10-14 120.000 11,741 -120 0.71% 1,408,920
2011-10-17 2011-10-13 128.000 11,861 +120 0.72% 1,518,208
2011-10-14 2011-10-12 110.000 11,741 +50 0.71% 1,291,510
2011-10-10 2011-10-06 90.000 11,691 +50 0.71% 1,052,190
2011-10-03 2011-09-28 104.000 11,641 -730 0.74% 1,210,664
2011-09-30 2011-09-27 102.000 12,371 +610 0.78% 1,261,842
2011-09-28 2011-09-26 96.000 11,761 +230 0.75% 1,129,056
2011-09-27 2011-09-23 116.000 11,531 +20 0.73% 1,337,596
2011-09-21 2011-09-19 140.000 11,511 +100 0.73% 1,611,540
2011-09-20 2011-09-16 148.000 11,411 -5 0.72% 1,688,828
2011-09-12 2011-09-08 154.000 11,416 +500 0.72% 1,758,064
2011-09-09 2011-09-07 150.000 10,916 -160 0.69% 1,637,400
2011-09-08 2011-09-06 150.000 11,076 -100 0.70% 1,661,400
2011-09-07 2011-09-05 150.000 11,176 -410 0.71% 1,676,400
2011-09-05 2011-09-01 154.000 11,586 +110 0.73% 1,784,244
2011-09-02 2011-08-31 160.000 11,476 +60 0.73% 1,836,160
2011-09-01 2011-08-30 146.000 11,416 +160 0.72% 1,666,736
2011-08-30 2011-08-26 150.000 11,256 +20 0.71% 1,688,400
2011-08-18 2011-08-16 174.000 11,236 +100 0.71% 1,955,064
2011-08-17 2011-08-15 174.000 11,136 -10 0.71% 1,937,664
2011-08-16 2011-08-12 174.000 11,146 +30 0.71% 1,939,404
2011-08-12 2011-08-10 172.000 11,116 -20 0.71% 1,911,952
2011-08-11 2011-08-09 164.000 11,136 -50 0.71% 1,826,304
2011-08-10 2011-08-08 178.000 11,186 -120 0.71% 1,991,108
2011-08-09 2011-08-05 192.000 11,306 +90 0.72% 2,170,752
2011-08-05 2011-08-03 202.000 11,216 +50 0.71% 2,265,632
2011-08-04 2011-08-02 204.000 11,166 -140 0.71% 2,277,864
2011-08-01 2011-07-28 214.000 11,306 -30 0.72% 2,419,484
2011-07-29 2011-07-27 220.000 11,336 -100 0.72% 2,493,920
2011-07-25 2011-07-21 204.000 11,436 -90 0.73% 2,332,944
2011-07-21 2011-07-19 210.000 11,526 -10 0.73% 2,420,460
2011-07-19 2011-07-15 220.000 11,536 -10 0.73% 2,537,920
2011-07-14 2011-07-12 204.000 11,546 +50 0.73% 2,355,384
2011-07-12 2011-07-08 218.000 11,496 -10 0.73% 2,506,128
2011-07-11 2011-07-07 222.000 11,506 -60 0.73% 2,554,332
2011-07-08 2011-07-06 224.000 11,566 +450 0.73% 2,590,784
2011-07-07 2011-07-05 232.000 11,116 +300 0.71% 2,578,912
2011-07-06 2011-07-04 202.000 10,816 -100 0.69% 2,184,832
2011-07-04 2011-06-29 206.000 10,916 -30 0.69% 2,248,696
2011-06-30 2011-06-28 198.000 10,946 -50 0.69% 2,167,308
2011-06-29 2011-06-27 196.000 10,996 +300 0.70% 2,155,216
2011-06-28 2011-06-24 196.000 10,696 -30 0.68% 2,096,416
2011-06-27 2011-06-23 186.000 10,726 +180 0.68% 1,995,036
2011-06-22 2011-06-20 196.000 10,546 -70 0.67% 2,067,016
2011-06-21 2011-06-17 202.000 10,616 +50 0.67% 2,144,432
2011-06-17 2011-06-15 216.000 10,566 +10 0.70% 2,282,256
2011-06-16 2011-06-14 226.000 10,556 -50 0.70% 2,385,656
2011-06-15 2011-06-13 226.000 10,606 +70 0.70% 2,396,956
2011-06-14 2011-06-10 222.000 10,536 +50 0.70% 2,338,992
2011-06-09 2011-06-07 248.000 10,486 +20 0.72% 2,600,528
2011-06-08 2011-06-03 254.000 10,466 +100 0.72% 2,658,364
2011-06-07 2011-06-02 260.000 10,366 +80 0.72% 2,695,160
2011-06-03 2011-06-01 266.000 10,286 +150 0.71% 2,736,076
2011-06-02 2011-05-31 264.000 10,136 -30 0.70% 2,675,904
2011-06-01 2011-05-30 268.000 10,166 +80 0.70% 2,724,488
2011-05-31 2011-05-27 260.000 10,086 -150 0.70% 2,622,360
2011-05-30 2011-05-26 268.000 10,236 -190 0.71% 2,743,248
2011-05-27 2011-05-25 286.000 10,426 -230 0.72% 2,981,836
2011-05-26 2011-05-24 278.000 10,656 +830 0.74% 2,962,368
2011-05-25 2011-05-23 256.000 9,826 +50 0.68% 2,515,456
2011-05-24 2011-05-20 278.000 9,776 +389 0.71% 2,717,728
2011-05-23 2011-05-19 298.000 9,387 -310 0.68% 2,797,326
2011-05-20 2011-05-18 324.000 9,697 -140 0.70% 3,141,828
2011-05-19 2011-05-17 310.000 9,837 -130 0.71% 3,049,470
2011-05-18 2011-05-16 350.000 9,967 +540 0.72% 3,488,450
2011-05-16 2011-05-12 308.000 9,427 +670 0.68% 2,903,516
2011-05-13 2011-05-11 304.000 8,757 +10 0.67% 2,662,128
2011-05-12 2011-05-09 266.000 8,747 +900 0.66% 2,326,702
2011-05-11 2011-05-06 240.000 7,847 -100 0.60% 1,883,280
2011-05-09 2011-05-05 240.000 7,947 -200 0.60% 1,907,280
2011-05-03 2011-04-28 228.000 8,147 -30 0.62% 1,857,516
2011-04-29 2011-04-27 232.000 8,177 +100 0.62% 1,897,064
2011-04-28 2011-04-26 236.000 8,077 +210 0.61% 1,906,172
2011-04-27 2011-04-21 238.000 7,867 -20 0.60% 1,872,346
2011-04-26 2011-04-20 242.000 7,887 -434 0.60% 1,908,654
2011-04-21 2011-04-19 218.000 8,321 -250 0.63% 1,813,978
2011-04-20 2011-04-18 212.000 8,571 -152 0.65% 1,817,052
2011-04-18 2011-04-14 192.000 8,723 +130 0.66% 1,674,816
2011-04-14 2011-04-12 188.000 8,593 -1,000 0.65% 1,615,484
2011-04-12 2011-04-08 198.000 9,593 -212 0.73% 1,899,414
2011-04-11 2011-04-07 208.000 9,805 -180 0.74% 2,039,440
2011-04-08 2011-04-06 202.000 9,985 -20 0.76% 2,016,970
2011-04-07 2011-04-04 184.000 10,005 +330 0.76% 1,840,920
2011-04-04 2011-03-31 174.000 9,675 -1,000 0.73% 1,683,450
2011-03-24 2011-03-22 182.000 10,675 -20 0.81% 1,942,850
2011-03-04 2011-03-02 198.000 10,695 +100 0.81% 2,117,610
2011-02-28 2011-02-24 188.000 10,595 -80 0.80% 1,991,860
2011-02-25 2011-02-23 198.000 10,675 +10 0.81% 2,113,650
2011-02-24 2011-02-22 202.000 10,665 -100 0.81% 2,154,330
2011-02-23 2011-02-21 206.000 10,765 +100 0.82% 2,217,590
2011-02-22 2011-02-18 210.000 10,665 -250 0.81% 2,239,650
2011-02-21 2011-02-17 206.000 10,915 -500 0.83% 2,248,490
2011-02-18 2011-02-16 214.000 11,415 -20 0.87% 2,442,810
2011-02-17 2011-02-15 220.000 11,435 -260 0.87% 2,515,700
2011-02-15 2011-02-11 202.000 11,695 -200 0.89% 2,362,390
2011-02-14 2011-02-10 212.000 11,895 -943 0.90% 2,521,740
2011-02-11 2011-02-09 198.000 12,838 -29 0.98% 2,541,924
2011-02-08 2011-02-02 186.000 12,867 -24 0.98% 2,393,262
2011-02-07 2011-01-31 186.000 12,891 -50 0.98% 2,397,726
2011-02-01 2011-01-28 186.000 12,941 -10 0.98% 2,407,026
2011-01-31 2011-01-27 182.000 12,951 -130 0.98% 2,357,082
2011-01-28 2011-01-26 190.000 13,081 +30 0.99% 2,485,390
2011-01-27 2011-01-25 192.000 13,051 +500 0.99% 2,505,792
2011-01-24 2011-01-20 170.000 12,551 -12 0.95% 2,133,670
2011-01-10 2011-01-06 186.000 12,563 +500 0.95% 2,336,718
2011-01-05 2011-01-03 170.000 12,063 +50 0.92% 2,050,710
2011-01-04 2010-12-31 172.000 12,013 -150 0.91% 2,066,236
2011-01-03 2010-12-29 172.000 12,163 +150 0.92% 2,092,036
2010-12-23 2010-12-21 178.000 12,013 +39 0.91% 2,138,314
2010-12-16 2010-12-14 190.000 11,974 -30 0.91% 2,275,060
2010-12-07 2010-12-03 196.000 12,004 -30 0.91% 2,352,784
2010-12-02 2010-11-30 198.000 12,034 -60 0.91% 2,382,732
2010-11-30 2010-11-26 186.000 12,094 -70 0.92% 2,249,484
2010-11-29 2010-11-25 200.000 12,164 -40 0.92% 2,432,800
2010-11-26 2010-11-24 204.000 12,204 -60 0.93% 2,489,616
2010-11-25 2010-11-23 208.000 12,264 +90 0.93% 2,550,912
2010-11-24 2010-11-22 208.000 12,174 +80 0.92% 2,532,192
2010-11-23 2010-11-19 214.000 12,094 +200 0.92% 2,588,116
2010-11-22 2010-11-18 216.000 11,894 +200 0.90% 2,569,104
2010-11-18 2010-11-16 218.000 11,694 +200 0.89% 2,549,292
2010-11-17 2010-11-15 230.000 11,494 -60 0.87% 2,643,620
2010-11-16 2010-11-12 228.000 11,554 -250 0.88% 2,634,312
2010-11-15 2010-11-11 238.000 11,804 -300 0.90% 2,809,352
2010-11-11 2010-11-09 242.000 12,104 +410 0.92% 2,929,168
2010-11-10 2010-11-08 232.000 11,694 -199 0.89% 2,713,008
2010-11-09 2010-11-05 224.000 11,893 -50 0.90% 2,664,032
2010-11-08 2010-11-04 224.000 11,943 +350 0.91% 2,675,232
2010-11-05 2010-11-03 222.000 11,593 +47 0.88% 2,573,646
2010-11-04 2010-11-02 222.000 11,546 +200 0.88% 2,563,212
2010-11-03 2010-11-01 230.000 11,346 +60 0.86% 2,609,580
2010-11-02 2010-10-29 238.000 11,286 -71 0.86% 2,686,068
2010-11-01 2010-10-28 246.000 11,357 -610 0.86% 2,793,822
2010-10-29 2010-10-27 218.000 11,967 +150 0.91% 2,608,806
2010-10-28 2010-10-26 232.000 11,817 +362 0.90% 2,741,544
2010-10-27 2010-10-25 240.000 11,455 +796 0.87% 2,749,200
2010-10-25 2010-10-21 160.000 10,659 -50 0.81% 1,705,440
2010-10-22 2010-10-20 166.000 10,709 -85 0.81% 1,777,694
2010-10-21 2010-10-19 180.000 10,794 -800 0.82% 1,942,920
2010-10-19 2010-10-15 144.000 11,594 +750 0.88% 1,669,536
2010-10-18 2010-10-14 144.000 10,844 -15 0.82% 1,561,536
2010-10-15 2010-10-13 146.000 10,859 -40 0.82% 1,585,414
2010-10-14 2010-10-12 144.000 10,899 -10 0.83% 1,569,456
2010-10-13 2010-10-11 144.000 10,909 -10 0.83% 1,570,896
2010-10-12 2010-10-08 146.000 10,919 +150 0.83% 1,594,174
2010-10-11 2010-10-07 148.000 10,769 -312 0.82% 1,593,812
2010-10-08 2010-10-06 148.000 11,081 -350 0.84% 1,639,988
2010-10-06 2010-10-04 144.000 11,431 -25 0.87% 1,646,064
2010-10-04 2010-09-29 144.000 11,456 +250 0.87% 1,649,664
2010-09-24 2010-09-21 146.000 11,206 +30 0.85% 1,636,076
2010-09-20 2010-09-16 140.000 11,176 -350 0.85% 1,564,640
2010-09-17 2010-09-15 142.000 11,526 -100 0.88% 1,636,692
2010-09-16 2010-09-14 142.000 11,626 +380 0.88% 1,650,892
2010-09-09 2010-09-07 142.000 11,246 +500 0.85% 1,596,932
2010-09-08 2010-09-06 140.000 10,746 -52 0.82% 1,504,440
2010-09-02 2010-08-31 146.000 10,798 +40 0.82% 1,576,508
2010-08-26 2010-08-24 144.000 10,758 -50 0.82% 1,549,152
2010-08-24 2010-08-20 148.000 10,808 -30 0.82% 1,599,584
2010-08-23 2010-08-19 152.000 10,838 -40 0.82% 1,647,376
2010-08-12 2010-08-10 144.000 10,878 -8 0.83% 1,566,432
2010-08-06 2010-08-04 148.000 10,886 +60 0.83% 1,611,128
2010-08-05 2010-08-03 150.000 10,826 -30 0.82% 1,623,900
2010-08-04 2010-08-02 148.000 10,856 +40 0.82% 1,606,688
2010-07-29 2010-07-27 136.000 10,816 -20 0.82% 1,470,976
2010-07-20 2010-07-16 138.000 10,836 -290 0.82% 1,495,368
2010-07-15 2010-07-13 144.000 11,126 -6 0.85% 1,602,144
2010-07-13 2010-07-09 150.000 11,132 -50 0.85% 1,669,800
2010-07-12 2010-07-08 148.000 11,182 +210 0.85% 1,654,936
2010-07-09 2010-07-07 148.000 10,972 -2 0.83% 1,623,856
2010-06-30 2010-06-28 146.000 10,974 +100 0.83% 1,602,204
2010-06-29 2010-06-25 146.000 10,874 +150 0.83% 1,587,604
2010-06-28 2010-06-24 158.000 10,724 -5 0.81% 1,694,392
2010-06-25 2010-06-23 176.000 10,729 +50 0.81% 1,888,304
2010-06-24 2010-06-22 196.000 10,679 -334 0.81% 2,093,084
2010-06-23 2010-06-21 202.000 11,013 -49 0.84% 2,224,626
2010-06-22 2010-06-18 180.000 11,062 -391 0.84% 1,991,160
2010-06-18 2010-06-15 158.000 11,453 -589,098 0.87% 1,809,574
2010-06-03 2010-06-01 260.000 600,551 +588,540 45.61% 156,143,260
2010-06-02 2010-05-31 260.000 12,011 -15 0.91% 3,122,860
2010-06-01 2010-05-28 260.000 12,026 -280 0.91% 3,126,760
2010-05-31 2010-05-27 260.000 12,306 -440 0.93% 3,199,560
2010-05-28 2010-05-26 240.000 12,746 -510 0.97% 3,059,040
2010-05-27 2010-05-25 250.000 13,256 +16 1.01% 3,314,000
2010-05-26 2010-05-24 260.000 13,240 +50 1.01% 3,442,400
2010-05-25 2010-05-20 260.000 13,190 -190 1.00% 3,429,400
2010-05-24 2010-05-19 280.000 13,380 +40 1.02% 3,746,400
2010-05-20 2010-05-18 290.000 13,340 +190 1.01% 3,868,600
2010-05-19 2010-05-17 300.000 13,150 +270 1.00% 3,945,000
2010-05-18 2010-05-14 310.000 12,880 -4 0.98% 3,992,800
2010-05-17 2010-05-13 310.000 12,884 +117 0.98% 3,994,040
2010-05-14 2010-05-12 330.000 12,767 +9 1.06% 4,213,110
2010-05-13 2010-05-11 330.000 12,758 +908 1.06% 4,210,140
2010-05-12 2010-05-10 310.000 11,850 -72 0.98% 3,673,500
2010-05-11 2010-05-07 310.000 11,922 +20 0.99% 3,695,820
2010-05-10 2010-05-06 320.000 11,902 +25 0.99% 3,808,640
2010-05-07 2010-05-05 340.000 11,877 +210 1.04% 4,038,180
2010-05-06 2010-05-04 360.000 11,667 -400 1.02% 4,200,120
2010-05-05 2010-05-03 370.000 12,067 -159 1.05% 4,464,790
2010-05-04 2010-04-30 380.000 12,226 -57 1.07% 4,645,880
2010-05-03 2010-04-29 380.000 12,283 -210 1.07% 4,667,540
2010-04-30 2010-04-28 370.000 12,493 -160 1.09% 4,622,410
2010-04-29 2010-04-27 360.000 12,653 -48 1.10% 4,555,080
2010-04-28 2010-04-26 380.000 12,701 +401 1.11% 4,826,380
2010-04-27 2010-04-23 390.000 12,300 -115 1.07% 4,797,000
2010-04-26 2010-04-22 390.000 12,415 -336 1.08% 4,841,850
2010-04-22 2010-04-20 420.000 12,751 +120 1.11% 5,355,420
2010-04-16 2010-04-14 420.000 12,631 -20 1.10% 5,305,020
2010-04-15 2010-04-13 420.000 12,651 -30 1.10% 5,313,420
2010-04-13 2010-04-09 430.000 12,681 -168 1.11% 5,452,830
2010-04-08 2010-04-01 430.000 12,849 -388 1.12% 5,525,070
2010-04-07 2010-03-31 410.000 13,237 +208 1.15% 5,427,170
2010-03-31 2010-03-29 410.000 13,029 -6 1.14% 5,341,890
2010-03-26 2010-03-24 420.000 13,035 -182 1.14% 5,474,700
2010-03-25 2010-03-23 410.000 13,217 +308 1.15% 5,418,970
2010-03-24 2010-03-22 420.000 12,909 +210 1.13% 5,421,780
2010-03-23 2010-03-19 430.000 12,699 +85 1.11% 5,460,570
2010-03-22 2010-03-18 430.000 12,614 +300 1.10% 5,424,020
2010-03-19 2010-03-17 440.000 12,314 +40 1.12% 5,418,160
2010-03-18 2010-03-16 450.000 12,274 +205 1.12% 5,523,300
2010-03-17 2010-03-15 420.000 12,069 +195 1.10% 5,068,980
2010-03-16 2010-03-12 410.000 11,874 +120 1.08% 4,868,340
2010-03-15 2010-03-11 420.000 11,754 +90 1.07% 4,936,680
2010-03-12 2010-03-10 410.000 11,664 +305 1.06% 4,782,240
2010-03-11 2010-03-09 430.000 11,359 +5 1.04% 4,884,370
2010-03-10 2010-03-08 460.000 11,354 +20 1.03% 5,222,840
2010-03-09 2010-03-05 450.000 11,334 -60 1.03% 5,100,300
2010-03-04 2010-03-02 440.000 11,394 +100 1.04% 5,013,360
2010-03-03 2010-03-01 450.000 11,294 +40 1.03% 5,082,300
2010-03-02 2010-02-26 450.000 11,254 +50 1.03% 5,064,300
2010-03-01 2010-02-25 450.000 11,204 +43 1.02% 5,041,800
2010-02-23 2010-02-19 520.000 11,161 -20 1.02% 5,803,720
2010-02-22 2010-02-18 540.000 11,181 -23 1.02% 6,037,740
2010-02-19 2010-02-17 520.000 11,204 -20 1.02% 5,826,080
2010-02-18 2010-02-12 500.000 11,224 +140 1.02% 5,612,000
2010-02-17 2010-02-11 500.000 11,084 -110 1.01% 5,542,000
2010-02-12 2010-02-10 490.000 11,194 -10 1.02% 5,485,060
2010-02-11 2010-02-09 460.000 11,204 -159 1.02% 5,153,840
2010-02-04 2010-02-02 420.000 11,363 +20 1.04% 4,772,460
2010-02-02 2010-01-29 410.000 11,343 +14 1.03% 4,650,630
2010-01-28 2010-01-26 430.000 11,329 -5 1.03% 4,871,470
2010-01-26 2010-01-22 440.000 11,334 -10 1.03% 4,986,960
2010-01-25 2010-01-21 440.000 11,344 -60 1.03% 4,991,360
2010-01-22 2010-01-20 450.000 11,404 +90 1.04% 5,131,800
2010-01-19 2010-01-15 470.000 11,314 +16 1.03% 5,317,580
2010-01-18 2010-01-14 460.000 11,298 -7 1.03% 5,197,080
2010-01-15 2010-01-13 450.000 11,305 -165 1.03% 5,087,250
2010-01-13 2010-01-11 480.000 11,470 -10 1.05% 5,505,600
2010-01-08 2010-01-06 470.000 11,480 -175 1.05% 5,395,600
2010-01-07 2010-01-05 470.000 11,655 +20 1.06% 5,477,850
2010-01-06 2010-01-04 460.000 11,635 -160 1.06% 5,352,100
2010-01-05 2009-12-31 460.000 11,795 +160 1.07% 5,425,700
2010-01-04 2009-12-29 450.000 11,635 -20 1.06% 5,235,750
2009-12-30 2009-12-28 460.000 11,655 -15 1.06% 5,361,300
2009-12-29 2009-12-24 460.000 11,670 -14 1.06% 5,368,200
2009-12-28 2009-12-22 450.000 11,684 +10 1.06% 5,257,800
2009-12-21 2009-12-17 450.000 11,674 +64 1.06% 5,253,300
2009-12-18 2009-12-16 480.000 11,610 -10 1.06% 5,572,800
2009-12-15 2009-12-11 510.000 11,620 +60 1.06% 5,926,200
2009-12-14 2009-12-10 520.000 11,560 -278 1.05% 6,011,200
2009-12-10 2009-12-08 500.000 11,838 +2 1.08% 5,919,000
2009-12-09 2009-12-07 500.000 11,836 +270 1.08% 5,918,000
2009-12-08 2009-12-04 470.000 11,566 +10 1.05% 5,436,020
2009-12-04 2009-12-02 480.000 11,556 +179 1.05% 5,546,880
2009-12-01 2009-11-27 460.000 11,377 +36 1.04% 5,233,420
2009-11-27 2009-11-25 490.000 11,341 +10 1.03% 5,557,090
2009-11-26 2009-11-24 500.000 11,331 -50 1.03% 5,665,500
2009-11-24 2009-11-20 490.000 11,381 -70 1.04% 5,576,690
2009-11-23 2009-11-19 500.000 11,451 -20 1.04% 5,725,500
2009-11-19 2009-11-17 490.000 11,471 +10 1.05% 5,620,790
2009-11-18 2009-11-16 490.000 11,461 +70 1.04% 5,615,890
2009-11-17 2009-11-13 510.000 11,391 -79 1.04% 5,809,410
2009-11-16 2009-11-12 450.000 11,470 +70 1.05% 5,161,500
2009-11-13 2009-11-11 450.000 11,400 -132 1.04% 5,130,000
2009-11-06 2009-11-04 450.000 11,532 +38 1.05% 5,189,400
2009-11-05 2009-11-03 440.000 11,494 +10 1.05% 5,057,360
2009-11-04 2009-11-02 420.000 11,484 +20 1.05% 4,823,280
2009-10-30 2009-10-28 450.000 11,464 +40 1.04% 5,158,800
2009-10-29 2009-10-27 440.000 11,424 +30 1.04% 5,026,560
2009-10-28 2009-10-23 460.000 11,394 +1 1.04% 5,241,240
2009-10-27 2009-10-22 470.000 11,393 +20 1.04% 5,354,710
2009-10-23 2009-10-21 430.000 11,373 +90 1.04% 4,890,390
2009-10-22 2009-10-20 440.000 11,283 +20 1.03% 4,964,520
2009-10-21 2009-10-19 430.000 11,263 -3 1.03% 4,843,090
2009-10-20 2009-10-16 440.000 11,266 -52 1.03% 4,957,040
2009-10-19 2009-10-15 420.000 11,318 -50 1.03% 4,753,560
2009-10-16 2009-10-14 400.000 11,368 +50 1.04% 4,547,200
2009-10-15 2009-10-13 400.000 11,318 +110 1.03% 4,527,200
2009-10-13 2009-10-09 400.000 11,208 +10 1.02% 4,483,200
2009-10-07 2009-10-05 380.000 11,198 +12 1.02% 4,255,240
2009-10-06 2009-10-02 380.000 11,186 +30 1.02% 4,250,680
2009-10-05 2009-09-30 380.000 11,156 +52 1.02% 4,239,280
2009-09-28 2009-09-24 410.000 11,104 -78 1.01% 4,552,640
2009-09-21 2009-09-17 450.000 11,182 -99 1.02% 5,031,900
2009-09-16 2009-09-14 450.000 11,281 +10 1.03% 5,076,450
2009-09-15 2009-09-11 450.000 11,271 -5 1.03% 5,071,950
2009-09-11 2009-09-09 450.000 11,276 -2 1.03% 5,074,200
2009-09-10 2009-09-08 440.000 11,278 -50 1.03% 4,962,320
2009-09-09 2009-09-07 450.000 11,328 -13 1.03% 5,097,600
2009-09-08 2009-09-04 430.000 11,341 -50 1.03% 4,876,630
2009-09-07 2009-09-03 440.000 11,391 +250 1.04% 5,012,040
2009-09-03 2009-09-01 440.000 11,141 -6 1.02% 4,902,040
2009-09-02 2009-08-31 440.000 11,147 +100 1.02% 4,904,680
2009-09-01 2009-08-28 460.000 11,047 +10 1.01% 5,081,620
2009-08-31 2009-08-27 460.000 11,037 -70 1.01% 5,077,020
2009-08-28 2009-08-26 470.000 11,107 +30 1.01% 5,220,290
2009-08-25 2009-08-21 470.000 11,077 +90 1.01% 5,206,190
2009-08-20 2009-08-18 470.000 10,987 -120 1.00% 5,163,890
2009-08-19 2009-08-17 470.000 11,107 -90 1.01% 5,220,290
2009-08-18 2009-08-14 480.000 11,197 +82 1.02% 5,374,560
2009-08-17 2009-08-13 500.000 11,115 -1,000 1.01% 5,557,500
2009-08-14 2009-08-12 500.000 12,115 +8 1.10% 6,057,500
2009-08-12 2009-08-10 510.000 12,107 +125 1.10% 6,174,570
2009-08-11 2009-08-07 510.000 11,982 +200 1.09% 6,110,820
2009-08-10 2009-08-06 530.000 11,782 +5 1.07% 6,244,460
2009-08-07 2009-08-05 540.000 11,777 -260 1.07% 6,359,580
2009-08-06 2009-08-04 510.000 12,037 -210 1.10% 6,138,870
2009-08-05 2009-08-03 500.000 12,247 +170 1.12% 6,123,500
2009-08-04 2009-07-31 490.000 12,077 +100 1.10% 5,917,730
2009-08-03 2009-07-30 480.000 11,977 +12 1.09% 5,748,960
2009-07-31 2009-07-29 480.000 11,965 +11 1.09% 5,743,200
2009-07-30 2009-07-28 480.000 11,954 +180 1.09% 5,737,920
2009-07-29 2009-07-27 480.000 11,774 +95 1.07% 5,651,520
2009-07-28 2009-07-24 470.000 11,679 +380 1.06% 5,489,130
2009-07-27 2009-07-23 530.000 11,299 +250 1.03% 5,988,470
2009-07-24 2009-07-22 520.000 11,049 +100 1.01% 5,745,480
2009-07-22 2009-07-20 530.000 10,949 -20 1.00% 5,802,970
2009-07-21 2009-07-17 520.000 10,969 +55 1.00% 5,703,880
2009-07-20 2009-07-16 510.000 10,914 +2 0.99% 5,566,140
2009-07-17 2009-07-15 540.000 10,912 -130 0.99% 5,892,480
2009-07-16 2009-07-14 510.000 11,042 -20 1.01% 5,631,420
2009-07-15 2009-07-13 470.000 11,062 +50 1.01% 5,199,140
2009-07-14 2009-07-10 480.000 11,012 -30 1.00% 5,285,760
2009-07-10 2009-07-08 460.000 11,042 -20 1.01% 5,079,320
2009-07-09 2009-07-07 460.000 11,062 +80 1.01% 5,088,520
2009-07-06 2009-07-02 460.000 10,982 -110 1.00% 5,051,720
2009-07-03 2009-06-30 470.000 11,092 +20 1.01% 5,213,240
2009-07-02 2009-06-29 500.000 11,072 +46 1.01% 5,536,000
2009-06-29 2009-06-25 490.000 11,026 +104 1.00% 5,402,740
2009-06-26 2009-06-24 480.000 10,922 +20 1.00% 5,242,560
2009-06-25 2009-06-23 460.000 10,902 +95 0.99% 5,014,920
2009-06-24 2009-06-22 510.000 10,807 +10 0.98% 5,511,570
2009-06-19 2009-06-17 520.000 10,797 +106 0.98% 5,614,440
2009-06-18 2009-06-16 520.000 10,691 +130 0.97% 5,559,320
2009-06-17 2009-06-15 560.000 10,561 +50 0.96% 5,914,160
2009-06-15 2009-06-11 600.000 10,511 +30 0.96% 6,306,600
2009-06-12 2009-06-10 610.000 10,481 +164 0.96% 6,393,410
2009-06-11 2009-06-09 560.000 10,317 +80 0.94% 5,777,520
2009-06-10 2009-06-08 640.000 10,237 +116 0.93% 6,551,680
2009-06-09 2009-06-05 660.000 10,121 -22 0.92% 6,679,860
2009-06-08 2009-06-04 650.000 10,143 -2 0.92% 6,592,950
2009-06-05 2009-06-03 660.000 10,145 +30 0.92% 6,695,700
2009-06-04 2009-06-02 650.000 10,115 +222 0.92% 6,574,750
2009-06-03 2009-06-01 690.000 9,893 -87 0.90% 6,826,170
2009-06-02 2009-05-29 670.000 9,980 +100 0.91% 6,686,600
2009-06-01 2009-05-27 680.000 9,880 +60 0.90% 6,718,400
2009-05-29 2009-05-26 650.000 9,820 -8 0.89% 6,383,000
2009-05-27 2009-05-25 650.000 9,828 +1,030 0.90% 6,388,200
2009-05-26 2009-05-22 640.000 8,798 -62 0.80% 5,630,720
2009-05-25 2009-05-21 690.000 8,860 +283 0.81% 6,113,400
2009-05-22 2009-05-20 630.000 8,577 +50 0.78% 5,403,510
2009-05-21 2009-05-19 590.000 8,527 +40 0.78% 5,030,930
2009-05-20 2009-05-18 570.000 8,487 +20 0.77% 4,837,590
2009-05-19 2009-05-15 570.000 8,467 -55 0.77% 4,826,190
2009-05-18 2009-05-14 560.000 8,522 -45 0.78% 4,772,320
2009-05-15 2009-05-13 570.000 8,567 +109 0.78% 4,883,190
2009-05-14 2009-05-12 570.000 8,458 -110 0.77% 4,821,060
2009-05-13 2009-05-11 570.000 8,568 -20 0.78% 4,883,760
2009-05-12 2009-05-08 560.000 8,588 +20 0.78% 4,809,280
2009-05-08 2009-05-06 590.000 8,568 -200 0.78% 5,055,120
2009-05-07 2009-05-05 540.000 8,768 -100 0.80% 4,734,720
2009-05-06 2009-05-04 530.000 8,868 -10 0.81% 4,700,040
2009-05-05 2009-04-30 510.000 8,878 -210 0.81% 4,527,780
2009-05-04 2009-04-29 510.000 9,088 +300 0.83% 4,634,880
2009-04-30 2009-04-28 440.000 8,788 -20 0.80% 3,866,720
2009-04-29 2009-04-27 490.000 8,808 +10 0.80% 4,315,920
2009-04-28 2009-04-24 560.000 8,798 +100 0.80% 4,926,880
2009-04-27 2009-04-23 570.000 8,698 -40 0.79% 4,957,860
2009-04-23 2009-04-21 570.000 8,738 -6 0.80% 4,980,660
2009-04-22 2009-04-20 600.000 8,744 -30 0.80% 5,246,400
2009-04-21 2009-04-17 590.000 8,774 +30 0.80% 5,176,660
2009-04-20 2009-04-16 590.000 8,744 +50 0.80% 5,158,960
2009-04-17 2009-04-15 620.000 8,694 -20 0.79% 5,390,280
2009-04-16 2009-04-14 490.000 8,714 +190 0.79% 4,269,860
2009-04-14 2009-04-08 450.000 8,524 -23 0.78% 3,835,800
2009-04-09 2009-04-07 450.000 8,547 +40 0.78% 3,846,150
2009-04-08 2009-04-06 430.000 8,507 -100 0.78% 3,658,010
2009-04-07 2009-04-03 420.000 8,607 -40 0.78% 3,614,940
2009-04-06 2009-04-02 430.000 8,647 +97 0.79% 3,718,210
2009-03-27 2009-03-25 370.000 8,550 -4 0.78% 3,163,500
2009-03-26 2009-03-24 370.000 8,554 -1 0.78% 3,164,980
2009-03-24 2009-03-20 360.000 8,555 -15 0.78% 3,079,800
2009-03-23 2009-03-19 370.000 8,570 -10 0.78% 3,170,900
2009-03-12 2009-03-10 320.000 8,580 -90 0.78% 2,745,600
2009-03-09 2009-03-05 330.000 8,670 -22 0.79% 2,861,100
2009-03-05 2009-03-03 330.000 8,692 -4 0.79% 2,868,360
2009-03-04 2009-03-02 350.000 8,696 +20 0.79% 3,043,600
2009-02-26 2009-02-24 360.000 8,676 -23 0.79% 3,123,360
2009-02-19 2009-02-17 390.000 8,699 +39 0.79% 3,392,610
2009-02-18 2009-02-16 420.000 8,660 +3 0.79% 3,637,200
2009-02-17 2009-02-13 420.000 8,657 -9 0.79% 3,635,940
2009-02-12 2009-02-10 380.000 8,666 -1 0.79% 3,293,080
2009-02-06 2009-02-04 380.000 8,667 -3 0.79% 3,293,460
2009-01-19 2009-01-15 370.000 8,670 +10 0.79% 3,207,900
2009-01-13 2009-01-09 400.000 8,660 -10 0.79% 3,464,000
2009-01-08 2009-01-06 420.000 8,670 +5 0.79% 3,641,400
2009-01-07 2009-01-05 420.000 8,665 -50 0.79% 3,639,300
2009-01-06 2009-01-02 360.000 8,715 +40 0.79% 3,137,400
2009-01-05 2008-12-31 360.000 8,675 +13 0.79% 3,123,000
2008-12-23 2008-12-19 370.000 8,662 -100 0.79% 3,204,940
2008-12-18 2008-12-16 390.000 8,762 -1 0.80% 3,417,180
2008-12-17 2008-12-15 400.000 8,763 -60 0.80% 3,505,200
2008-12-16 2008-12-12 380.000 8,823 +100 0.80% 3,352,740
2008-12-15 2008-12-11 360.000 8,723 -39 0.80% 3,140,280
2008-12-12 2008-12-10 330.000 8,762 -3 0.80% 2,891,460
2008-12-11 2008-12-09 330.000 8,765 +40 0.80% 2,892,450
2008-12-09 2008-12-05 310.000 8,725 -10 0.80% 2,704,750
2008-12-02 2008-11-28 300.000 8,735 -20 0.80% 2,620,500
2008-11-27 2008-11-25 300.000 8,755 +1 0.80% 2,626,500
2008-11-05 2008-11-03 260.000 8,754 -30 0.80% 2,276,040
2008-11-03 2008-10-30 250.000 8,784 +20 0.80% 2,196,000
2008-10-31 2008-10-29 230.000 8,764 +90 0.80% 2,015,720
2008-10-23 2008-10-21 250.000 8,674 -30 0.79% 2,168,500
2008-10-13 2008-10-09 350.000 8,704 +15 0.79% 3,046,400
2008-10-03 2008-09-30 390.000 8,689 -90 0.79% 3,388,710
2008-10-02 2008-09-29 390.000 8,779 +50 0.80% 3,423,810
2008-09-19 2008-09-17 390.000 8,729 +45 0.80% 3,404,310
2008-09-17 2008-09-12 430.000 8,684 -15 0.79% 3,734,120
2008-09-10 2008-09-08 500.000 8,699 +15 0.79% 4,349,500
2008-09-08 2008-09-04 490.000 8,684 -1 0.79% 4,255,160
2008-09-02 2008-08-29 520.000 8,685 -5 0.79% 4,516,200
2008-09-01 2008-08-28 500.000 8,690 +20 0.79% 4,345,000
2008-08-27 2008-08-25 470.000 8,670 -33 0.79% 4,074,900
2008-08-26 2008-08-21 460.000 8,703 +15 0.79% 4,003,380
2008-08-21 2008-08-19 480.000 8,688 -55 0.79% 4,170,240
2008-08-18 2008-08-14 490.000 8,743 +11 0.80% 4,284,070
2008-08-15 2008-08-13 500.000 8,732 -2 0.80% 4,366,000
2008-08-11 2008-08-07 630.000 8,734 +20 0.80% 5,502,420
2008-08-05 2008-08-01 690.000 8,714 +30 0.79% 6,012,660
2008-08-04 2008-07-31 690.000 8,684 +1 0.79% 5,991,960
2008-07-31 2008-07-29 690.000 8,683 -10 0.79% 5,991,270
2008-07-29 2008-07-25 700.000 8,693 +30 0.79% 6,085,100
2008-07-28 2008-07-24 700.000 8,663 -20 0.79% 6,064,100
2008-07-25 2008-07-23 710.000 8,683 -10 0.79% 6,164,930
2008-07-21 2008-07-17 700.000 8,693 +7 0.79% 6,085,100
2008-07-18 2008-07-16 700.000 8,686 +4 0.79% 6,080,200
2008-07-16 2008-07-14 760.000 8,682 -15 0.79% 6,598,320
2008-07-09 2008-07-07 760.000 8,697 -2 0.79% 6,609,720
2008-07-08 2008-07-04 740.000 8,699 +7 0.79% 6,437,260
2008-07-07 2008-07-03 730.000 8,692 -100 0.79% 6,345,160
2008-07-04 2008-07-02 740.000 8,792 +13 0.80% 6,506,080
2008-07-03 2008-06-30 750.000 8,779 -20 0.80% 6,584,250
2008-06-30 2008-06-26 760.000 8,799 +5 0.80% 6,687,240
2008-06-26 2008-06-24 750.000 8,794 +10 0.80% 6,595,500
2008-06-25 2008-06-23 750.000 8,784 +40 0.80% 6,588,000
2008-06-24 2008-06-20 820.000 8,744 -4 0.80% 7,170,080
2008-06-23 2008-06-19 850.000 8,748 +12 0.80% 7,435,800
2008-06-19 2008-06-17 900.000 8,736 -10 0.80% 7,862,400
2008-06-18 2008-06-16 890.000 8,746 +13 0.80% 7,783,940
2008-06-17 2008-06-13 900.000 8,733 +20 0.80% 7,859,700
2008-06-16 2008-06-12 910.000 8,713 +3 0.79% 7,928,830
2008-06-13 2008-06-11 920.000 8,710 +20 0.79% 8,013,200
2008-06-12 2008-06-10 950.000 8,690 +3 0.79% 8,255,500
2008-06-10 2008-06-05 1000.000 8,687 -37 0.79% 8,687,000
2008-06-06 2008-06-04 1010.000 8,724 +8 0.80% 8,811,240
2008-06-05 2008-06-03 1020.000 8,716 -68 0.79% 8,890,320
2008-06-04 2008-06-02 1010.000 8,784 -20 0.80% 8,871,840
2008-06-03 2008-05-30 1070.000 8,804 +415 0.80% 9,420,280
2008-05-29 2008-05-27 930.000 8,389 -1 0.76% 7,801,770
2008-05-28 2008-05-26 920.000 8,390 +30 0.76% 7,718,800
2008-05-27 2008-05-23 950.000 8,360 +7 0.76% 7,942,000
2008-05-26 2008-05-22 960.000 8,353 +4 0.76% 8,018,880
2008-05-21 2008-05-19 980.000 8,349 -323 0.76% 8,182,020
2008-05-19 2008-05-15 970.000 8,672 -32 0.79% 8,411,840
2008-05-16 2008-05-14 980.000 8,704 +1 0.79% 8,529,920
2008-05-13 2008-05-08 1010.000 8,703 +6 0.79% 8,790,030
2008-05-09 2008-05-07 1000.000 8,697 -23 0.79% 8,697,000
2008-05-08 2008-05-06 1040.000 8,720 -38 0.79% 9,068,800
2008-05-07 2008-05-05 1010.000 8,758 -32 0.80% 8,845,580
2008-05-05 2008-04-30 960.000 8,790 +58 0.80% 8,438,400
2008-05-02 2008-04-29 980.000 8,732 -210 0.80% 8,557,360
2008-04-30 2008-04-28 1020.000 8,942 -83 0.81% 9,120,840
2008-04-29 2008-04-25 910.000 9,025 +8 0.82% 8,212,750
2008-04-28 2008-04-24 920.000 9,017 +5 0.82% 8,295,640
2008-04-25 2008-04-23 930.000 9,012 +6 0.82% 8,381,160
2008-04-16 2008-04-14 920.000 9,006 +10 0.82% 8,285,520
2008-04-15 2008-04-11 960.000 8,996 -1,166 0.82% 8,636,160
2008-04-11 2008-04-09 980.000 10,162 -50 0.93% 9,958,760
2008-04-07 2008-04-02 1000.000 10,212 +65 0.93% 10,212,000
2008-04-03 2008-04-01 980.000 10,147 +40 0.92% 9,944,060
2008-04-02 2008-03-31 970.000 10,107 -4 0.92% 9,803,790
2008-03-31 2008-03-27 960.000 10,111 -92 0.92% 9,706,560
2008-03-28 2008-03-26 960.000 10,203 -20 0.93% 9,794,880
2008-03-27 2008-03-25 930.000 10,223 -10 0.93% 9,507,390
2008-03-26 2008-03-20 900.000 10,233 -26 0.93% 9,209,700
2008-03-25 2008-03-19 940.000 10,259 +20 0.93% 9,643,460
2008-03-19 2008-03-17 950.000 10,239 +30 0.93% 9,727,050
2008-03-18 2008-03-14 1010.000 10,209 -19 0.93% 10,311,090
2008-03-17 2008-03-13 1050.000 10,228 +12 0.93% 10,739,400
2008-03-14 2008-03-12 1110.000 10,216 +314 0.93% 11,339,760
2008-03-13 2008-03-11 1110.000 9,902 +45 0.90% 10,991,220
2008-03-12 2008-03-10 1120.000 9,857 +11 0.90% 11,039,840
2008-03-11 2008-03-07 1150.000 9,846 +20 0.90% 11,322,900
2008-03-07 2008-03-05 1210.000 9,826 -1 0.90% 11,889,460
2008-03-06 2008-03-04 1230.000 9,827 -8 0.90% 12,087,210
2008-03-05 2008-03-03 1280.000 9,835 +35 0.90% 12,588,800
2008-03-04 2008-02-29 1300.000 9,800 -33 0.89% 12,740,000
2008-03-03 2008-02-28 1180.000 9,833 +87 0.90% 11,602,940
2008-02-29 2008-02-27 1170.000 9,746 +20 0.89% 11,402,820
2008-02-28 2008-02-26 1150.000 9,726 -1 0.89% 11,184,900
2008-02-27 2008-02-25 1190.000 9,727 +3 0.89% 11,575,130
2008-02-26 2008-02-22 1200.000 9,724 -20 0.89% 11,668,800
2008-02-25 2008-02-21 1180.000 9,744 +36 0.89% 11,497,920
2008-02-21 2008-02-19 1210.000 9,708 -45 0.88% 11,746,680
2008-02-20 2008-02-18 1090.000 9,753 +11 0.89% 10,630,770
2008-02-19 2008-02-15 1050.000 9,742 -4 0.89% 10,229,100
2008-02-18 2008-02-14 1050.000 9,746 -30 0.89% 10,233,300
2008-02-15 2008-02-13 1030.000 9,776 +1 0.89% 10,069,280
2008-02-14 2008-02-12 1020.000 9,775 -20 0.89% 9,970,500
2008-02-12 2008-02-06 1060.000 9,795 +16 0.89% 10,382,700
2008-02-11 2008-02-04 1040.000 9,779 +137 0.89% 10,170,160
2008-02-05 2008-02-01 1020.000 9,642 +10 0.88% 9,834,840
2008-02-01 2008-01-30 1010.000 9,632 -12 0.88% 9,728,320
2008-01-31 2008-01-29 1030.000 9,644 -4 0.88% 9,933,320
2008-01-30 2008-01-28 1010.000 9,648 -7 0.88% 9,744,480
2008-01-29 2008-01-25 1020.000 9,655 +20 0.88% 9,848,100
2008-01-28 2008-01-24 980.000 9,635 +8 0.88% 9,442,300
2008-01-24 2008-01-22 960.000 9,627 -27 0.88% 9,241,920
2008-01-23 2008-01-21 1080.000 9,654 +2 0.88% 10,426,320
2008-01-22 2008-01-18 1130.000 9,652 +47 0.88% 10,906,760
2008-01-21 2008-01-17 1150.000 9,605 -1 0.88% 11,045,750
2008-01-18 2008-01-16 1150.000 9,606 -60 0.88% 11,046,900
2008-01-17 2008-01-15 1160.000 9,666 +10 0.88% 11,212,560
2008-01-16 2008-01-14 1250.000 9,656 +5 0.88% 12,070,000
2008-01-15 2008-01-11 1330.000 9,651 +19 0.88% 12,835,830
2008-01-14 2008-01-10 1350.000 9,632 +41 0.88% 13,003,200
2008-01-11 2008-01-09 1370.000 9,591 -38 0.87% 13,139,670
2008-01-10 2008-01-08 1400.000 9,629 -2 0.88% 13,480,600
2008-01-08 2008-01-04 1480.000 9,631 +54 0.88% 14,253,880
2008-01-07 2008-01-03 1270.000 9,577 +15 0.87% 12,162,790
2008-01-03 2007-12-31 1240.000 9,562 +3 0.87% 11,856,880
2007-12-28 2007-12-24 1280.000 9,559 -46 0.96% 12,235,520
2007-12-27 2007-12-20 1220.000 9,605 +45 0.96% 11,718,100
2007-12-21 2007-12-19 1090.000 9,560 -87 1.02% 10,420,400
2007-12-20 2007-12-18 1070.000 9,647 -1 1.03% 10,322,290
2007-12-19 2007-12-17 1100.000 9,648 -33 1.03% 10,612,800
2007-12-18 2007-12-14 1210.000 9,681 +4 1.04% 11,714,010
2007-12-17 2007-12-13 1220.000 9,677 +8 1.03% 11,805,940
2007-12-14 2007-12-12 1320.000 9,669 +24 1.03% 12,763,080
2007-12-13 2007-12-11 1380.000 9,645 -40 1.03% 13,310,100
2007-12-12 2007-12-10 1420.000 9,685 -56 1.04% 13,752,700
2007-12-11 2007-12-07 1390.000 9,741 -38 1.04% 13,539,990
2007-12-10 2007-12-06 1400.000 9,779 -34 1.05% 13,690,600
2007-12-07 2007-12-05 1370.000 9,813 +50 1.05% 13,443,810
2007-12-03 2007-11-29 1400.000 9,763 -40 1.04% 13,668,200
2007-11-30 2007-11-28 1410.000 9,803 -40 1.05% 13,822,230
2007-11-29 2007-11-27 1380.000 9,843 +50 1.30% 13,583,340
2007-11-28 2007-11-26 1400.000 9,793 +10 1.30% 13,710,200
2007-11-27 2007-11-23 1360.000 9,783 +23 1.29% 13,304,880
2007-11-26 2007-11-22 1370.000 9,760 +10 1.29% 13,371,200
2007-11-23 2007-11-21 1440.000 9,750 -20 1.29% 14,040,000
2007-11-19 2007-11-15 1530.000 9,770 +1 1.29% 14,948,100
2007-11-16 2007-11-14 1530.000 9,769 +62 1.29% 14,946,570
2007-11-15 2007-11-13 1510.000 9,707 +55 1.28% 14,657,570
2007-11-14 2007-11-12 1520.000 9,652 -18 1.28% 14,671,040
2007-11-13 2007-11-09 1600.000 9,670 -21 1.28% 15,472,000
2007-11-12 2007-11-08 1610.000 9,691 +127 1.28% 15,602,510
2007-11-09 2007-11-07 1650.000 9,564 +17 1.27% 15,780,600
2007-11-08 2007-11-06 1690.000 9,547 +5 1.26% 16,134,430
2007-11-07 2007-11-05 1650.000 9,542 +33 1.26% 15,744,300
2007-11-06 2007-11-02 1690.000 9,509 +40 1.26% 16,070,210
2007-11-05 2007-11-01 1760.000 9,469 -7 1.25% 16,665,440
2007-11-02 2007-10-31 1780.000 9,476 -19 1.25% 16,867,280
2007-11-01 2007-10-30 1820.000 9,495 -156 1.26% 17,280,900
2007-10-31 2007-10-29 1890.000 9,651 -88 1.28% 18,240,390
2007-10-30 2007-10-26 1880.000 9,739 +693 1.29% 18,309,320
2007-10-29 2007-10-25 1860.000 9,046 +583 1.20% 16,825,560
2007-10-26 2007-10-24 1730.000 8,463 +179 1.12% 14,640,990
2007-10-25 2007-10-23 1670.000 8,284 +594 1.10% 13,834,280
2007-10-24 2007-10-22 1580.000 7,690 +5 1.02% 12,150,200
2007-10-23 2007-10-18 1520.000 7,685 +24 1.02% 11,681,200
2007-10-22 2007-10-17 1560.000 7,661 -40 1.01% 11,951,160
2007-10-18 2007-10-16 1500.000 7,701 +41 1.02% 11,551,500
2007-10-17 2007-10-15 1590.000 7,660 -2 1.01% 12,179,400
2007-10-16 2007-10-12 1640.000 7,662 -426 1.01% 12,565,680
2007-10-15 2007-10-11 1670.000 8,088 +8 1.07% 13,506,960
2007-10-12 2007-10-10 1690.000 8,080 -5 1.07% 13,655,200
2007-10-11 2007-10-09 1680.000 8,085 -192 1.07% 13,582,800
2007-10-10 2007-10-08 1680.000 8,277 +162 1.10% 13,905,360
2007-10-09 2007-10-05 1720.000 8,115 -22 1.07% 13,957,800
2007-10-08 2007-10-04 1720.000 8,137 -313 1.08% 13,995,640
2007-10-05 2007-10-03 1700.000 8,450 -5 1.12% 14,365,000
2007-10-04 2007-10-02 1790.000 8,455 -26 1.12% 15,134,450
2007-10-03 2007-09-28 1870.000 8,481 -38 1.12% 15,859,470
2007-10-02 2007-09-27 1740.000 8,519 -12 1.13% 14,823,060
2007-09-28 2007-09-25 1650.000 8,531 -13 1.13% 14,076,150
2007-09-27 2007-09-24 1710.000 8,544 +11 1.13% 14,610,240
2007-09-25 2007-09-21 1800.000 8,533 -1 1.13% 15,359,400
2007-09-24 2007-09-20 1920.000 8,534 -50 1.13% 16,385,280
2007-09-21 2007-09-19 1980.000 8,584 -130 1.14% 16,996,320
2007-09-20 2007-09-18 1980.000 8,714 +43 1.15% 17,253,720
2007-09-19 2007-09-17 1970.000 8,671 +10 1.15% 17,081,870
2007-09-18 2007-09-14 2010.000 8,661 -35 1.15% 17,408,610
2007-09-17 2007-09-13 1990.000 8,696 +21 1.15% 17,305,040
2007-09-14 2007-09-12 2000.000 8,675 +23 1.15% 17,350,000
2007-09-13 2007-09-11 2000.000 8,652 +44 1.14% 17,304,000
2007-09-12 2007-09-10 2000.000 8,608 -15 1.14% 17,216,000
2007-09-11 2007-09-07 2040.000 8,623 -8 1.14% 17,590,920
2007-09-10 2007-09-06 2050.000 8,631 -15 1.14% 17,693,550
2007-09-07 2007-09-05 2050.000 8,646 -37 1.14% 17,724,300
2007-09-06 2007-09-04 2080.000 8,683 +10 1.15% 18,060,640
2007-09-05 2007-09-03 2150.000 8,673 -68 1.15% 18,646,950
2007-09-04 2007-08-31 2070.000 8,741 -27 1.16% 18,093,870
2007-09-03 2007-08-30 2040.000 8,768 +94 1.16% 17,886,720
2007-08-31 2007-08-29 2000.000 8,674 -6 1.15% 17,348,000
2007-08-30 2007-08-28 2080.000 8,680 +142 1.32% 18,054,400
2007-08-29 2007-08-27 2210.000 8,538 +1,036 1.30% 18,868,980
2007-08-28 2007-08-24 2090.000 7,502 +116 1.14% 15,679,180
2007-08-27 2007-08-23 2010.000 7,386 +113 1.13% 14,845,860
2007-08-24 2007-08-22 2010.000 7,273 +10 1.11% 14,618,730
2007-08-23 2007-08-21 1980.000 7,263 +165 1.11% 14,380,740
2007-08-22 2007-08-20 2000.000 7,098 -66 1.08% 14,196,000
2007-08-21 2007-08-17 1950.000 7,164 +44 1.09% 13,969,800
2007-08-20 2007-08-16 2070.000 7,120 +49 1.09% 14,738,400
2007-08-17 2007-08-15 2210.000 7,071 +165 1.08% 15,626,910
2007-08-16 2007-08-14 2280.000 6,906 +33 1.05% 15,745,680
2007-08-15 2007-08-13 2260.000 6,873 -3 1.05% 15,532,980
2007-08-14 2007-08-10 2200.000 6,876 -6 1.05% 15,127,200
2007-08-13 2007-08-09 2370.000 6,882 +27 1.05% 16,310,340
2007-08-10 2007-08-08 2370.000 6,855 +108 1.05% 16,246,350
2007-08-09 2007-08-07 2300.000 6,747 +118 1.03% 15,518,100
2007-08-08 2007-08-06 2550.000 6,629 -27 1.01% 16,903,950
2007-08-07 2007-08-03 2750.000 6,656 +74 1.02% 18,304,000
2007-08-06 2007-08-02 2750.000 6,582 +366 1.00% 18,100,500
2007-08-03 2007-08-01 2800.000 6,216 +218 0.95% 17,404,800
2007-08-02 2007-07-31 2900.000 5,998 +76 0.92% 17,394,200
2007-08-01 2007-07-30 2900.000 5,922 +66 0.90% 17,173,800
2007-07-31 2007-07-27 2900.000 5,856 +55 0.89% 16,982,400
2007-07-30 2007-07-26 3000.000 5,801 +116 1.17% 17,403,000
2007-07-27 2007-07-25 3000.000 5,685 +118 1.14% 17,055,000
2007-07-26 2007-07-24 2950.000 5,567 +148 1.12% 16,422,650
2007-07-25 2007-07-23 2900.000 5,419 -26 1.09% 15,715,100
2007-07-24 2007-07-20 3000.000 5,445 -47 1.10% 16,335,000
2007-07-23 2007-07-19 2950.000 5,492 +11 1.10% 16,201,400
2007-07-20 2007-07-18 2850.000 5,481 +529 1.10% 15,620,850
2007-07-19 2007-07-17 2950.000 4,952 +225 1.00% 14,608,400
2007-07-18 2007-07-16 3050.000 4,727 +536 0.95% 14,417,350
2007-07-17 2007-07-13 3400.000 4,191 -171 0.84% 14,249,400
2007-07-16 2007-07-12 3100.000 4,362 -31 0.88% 13,522,200
2007-07-13 2007-07-11 3100.000 4,393 +21 0.88% 13,618,300
2007-07-12 2007-07-10 3100.000 4,372 +18 0.88% 13,553,200
2007-07-11 2007-07-09 3150.000 4,354 +91 0.88% 13,715,100
2007-07-10 2007-07-06 3100.000 4,263 -6 0.86% 13,215,300
2007-07-09 2007-07-05 3050.000 4,269 +184 0.86% 13,020,450
2007-07-06 2007-07-04 3250.000 4,085 +13 0.82% 13,276,250
2007-07-05 2007-07-03 3100.000 4,072 +103 0.82% 12,623,200
2007-07-04 2007-06-29 3400.000 3,969 +64 0.80% 13,494,600
2007-06-29 2007-06-27 3650.000 3,905 -5 0.79% 14,253,250
2007-06-28 2007-06-26 3700.000 3,910 -49 0.79% 14,467,000
2007-06-27 2007-06-25 3600.000 3,959 +35 0.80% 14,252,400
2007-06-26 2007-06-22 3800.000 3,924 0.79% 14,911,200

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top