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: KINGSWAY FINANCIAL SERVICES GROUP LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 7.250 1,324,000 +0 0.18% 9,599,000
2025-10-13 2025-10-09 7.250 1,324,000 +0 0.18% 9,599,000
2025-10-10 2025-10-08 6.910 1,324,000 +0 0.18% 9,148,840
2025-10-09 2025-10-06 7.070 1,324,000 -2,000 0.18% 9,360,680
2025-10-02 2025-09-29 7.390 1,326,000 -40,000 0.18% 9,799,140
2025-09-30 2025-09-26 7.300 1,366,000 -30,000 0.18% 9,971,800
2025-09-24 2025-09-22 7.100 1,396,000 -2,000 0.19% 9,911,600
2025-09-08 2025-09-04 7.310 1,398,000 -84,000 0.19% 10,219,380
2025-09-03 2025-09-01 7.200 1,482,000 -2,000 0.20% 10,670,400
2025-09-01 2025-08-28 7.160 1,484,000 -4,000 0.20% 10,625,440
2025-08-28 2025-08-26 7.090 1,488,000 -24,000 0.20% 10,549,920
2025-07-17 2025-07-15 6.780 1,512,000 -26,000 0.20% 10,251,360
2025-07-11 2025-07-09 6.720 1,538,000 -12,000 0.21% 10,335,360
2025-07-04 2025-07-02 7.217 1,550,000 +59,525 0.21% 11,186,604
2025-06-12 2025-06-10 7.113 1,490,475 -61,542 0.21% 10,602,002
2025-05-12 2025-05-08 6.884 1,552,017 -78,851 0.22% 10,684,681
2025-04-16 2025-04-14 6.708 1,630,868 -3,846 0.23% 10,939,201
2025-04-10 2025-04-08 6.406 1,634,714 -9,616 0.23% 10,471,999
2025-04-09 2025-04-07 6.271 1,644,330 -332,713 0.23% 10,311,299
2025-03-31 2025-03-27 6.656 1,977,043 +11,540 0.28% 13,158,403
2025-03-27 2025-03-25 6.749 1,965,503 -3,847 0.27% 13,265,557
2025-02-26 2025-02-24 6.812 1,969,350 +1,923 0.27% 13,414,401
2025-02-21 2025-02-19 6.853 1,967,427 +1,924 0.27% 13,483,143
2025-02-19 2025-02-17 6.884 1,965,503 +5,769 0.27% 13,531,277
2025-02-18 2025-02-14 6.780 1,959,734 +1,923 0.27% 13,287,761
2025-02-12 2025-02-10 6.697 1,957,811 +13,463 0.27% 13,111,842
2025-02-11 2025-02-07 6.791 1,944,348 +1,923 0.27% 13,203,658
2025-02-06 2025-02-04 6.780 1,942,425 -3,847 0.27% 13,170,399
2025-02-05 2025-02-03 6.822 1,946,272 +5,770 0.27% 13,277,443
2025-02-04 2025-01-28 6.822 1,940,502 +26,925 0.27% 13,238,080
2025-01-17 2025-01-15 7.384 1,913,577 +3,846 0.27% 14,128,998
2025-01-09 2025-01-07 7.560 1,909,731 -1,923 0.27% 14,438,221
2025-01-07 2025-01-03 7.560 1,911,654 -3,846 0.27% 14,452,760
2025-01-06 2025-01-02 7.644 1,915,500 -15,386 0.27% 14,641,197
2025-01-03 2024-12-31 7.612 1,930,886 +9,616 0.27% 14,698,560
2025-01-02 2024-12-27 7.571 1,921,270 +9,616 0.27% 14,545,440
2024-12-27 2024-12-20 7.373 1,911,654 -1,923 0.27% 14,094,920
2024-11-25 2024-11-21 7.332 1,913,577 -9,616 0.27% 14,029,498
2024-11-20 2024-11-18 7.332 1,923,193 -3,847 0.27% 14,099,999
2024-10-30 2024-10-28 7.373 1,927,040 -11,539 0.27% 14,208,363
2024-10-22 2024-10-18 7.456 1,938,579 -5,769 0.27% 14,454,722
2024-10-21 2024-10-17 7.311 1,944,348 -1,924 0.27% 14,214,658
2024-10-18 2024-10-16 7.342 1,946,272 -3,846 0.27% 14,289,444
2024-10-17 2024-10-15 7.415 1,950,118 +1,923 0.27% 14,459,641
2024-10-16 2024-10-14 7.581 1,948,195 +1,923 0.27% 14,769,542
2024-10-10 2024-10-08 7.352 1,946,272 -1,923 0.27% 14,309,684
2024-10-09 2024-10-07 7.997 1,948,195 +11,539 0.27% 15,579,942
2024-10-08 2024-10-04 7.446 1,936,656 +3,847 0.27% 14,420,243
2024-10-07 2024-10-03 7.363 1,932,809 +1,923 0.27% 14,230,799
2024-10-04 2024-10-02 7.436 1,930,886 +17,309 0.27% 14,357,200
2024-09-27 2024-09-25 7.113 1,913,577 +1,923 0.27% 13,611,598
2024-09-26 2024-09-24 7.176 1,911,654 -48,080 0.27% 13,717,200
2024-08-29 2024-08-27 7.228 1,959,734 -1,923 0.27% 14,164,101
2024-08-28 2024-08-26 7.186 1,961,657 -1,923 0.27% 14,096,400
2024-08-27 2024-08-23 8.112 1,963,580 +1,923 0.27% 15,927,598
2024-08-13 2024-08-09 8.122 1,961,657 -1,923 0.27% 15,932,400
2024-08-06 2024-08-02 8.060 1,963,580 -15,386 0.27% 15,825,498
2024-07-30 2024-07-26 7.831 1,978,966 -1,923 0.28% 15,496,742
2024-07-16 2024-07-12 7.862 1,980,889 -13,462 0.28% 15,573,600
2024-07-11 2024-07-09 7.956 1,994,351 -5,770 0.28% 15,866,097
2024-06-28 2024-06-26 8.884 2,000,121 +155,273 0.28% 17,769,913
2024-06-17 2024-06-13 8.772 1,844,848 -3,548 0.28% 16,182,402
2024-06-13 2024-06-11 8.591 1,848,396 -26,608 0.28% 15,880,084
2024-06-03 2024-05-30 8.693 1,875,004 +1,774 0.28% 16,298,941
2024-05-21 2024-05-17 8.670 1,873,230 -1,774 0.28% 16,241,280
2024-05-17 2024-05-14 8.636 1,875,004 -1,774 0.28% 16,193,241
2024-05-16 2024-05-13 8.749 1,876,778 -1,774 0.28% 16,420,162
2024-05-14 2024-05-10 8.659 1,878,552 +1,774 0.28% 16,266,243
2024-05-10 2024-05-08 8.219 1,876,778 +1,774 0.28% 15,425,642
2024-04-23 2024-04-19 8.106 1,875,004 -5,322 0.28% 15,199,661
2024-04-17 2024-04-15 8.152 1,880,326 +17,739 0.28% 15,327,603
2024-04-05 2024-04-02 7.892 1,862,587 -10,643 0.28% 14,700,003
2024-03-28 2024-03-26 7.780 1,873,230 -8,869 0.28% 14,572,800
2024-03-27 2024-03-25 7.791 1,882,099 -1,774 0.28% 14,663,016
2024-03-22 2024-03-20 7.565 1,883,873 -3,548 0.28% 14,252,037
2024-03-19 2024-03-15 7.464 1,887,421 +1,774 0.28% 14,087,359
2024-03-08 2024-03-06 7.734 1,885,647 -1,774 0.28% 14,584,358
2024-03-07 2024-03-05 7.678 1,887,421 -1,774 0.28% 14,491,679
2024-03-05 2024-03-01 7.746 1,889,195 -1,774 0.28% 14,633,100
2024-03-01 2024-02-28 7.678 1,890,969 +1,774 0.29% 14,518,920
2024-02-29 2024-02-27 7.520 1,889,195 -1,774 0.28% 14,207,100
2024-02-28 2024-02-26 7.453 1,890,969 +3,548 0.29% 14,092,520
2024-02-21 2024-02-19 7.193 1,887,421 -3,548 0.28% 13,576,639
2024-02-19 2024-02-15 6.945 1,890,969 -3,548 0.29% 13,133,120
2024-02-15 2024-02-09 6.968 1,894,517 -3,548 0.29% 13,200,482
2024-02-06 2024-02-02 7.092 1,898,065 -7,095 0.29% 13,460,604
2024-02-01 2024-01-30 7.092 1,905,160 +1,774 0.29% 13,510,919
2024-01-23 2024-01-19 6.990 1,903,386 -1,774 0.29% 13,305,199
2024-01-11 2024-01-09 7.396 1,905,160 -1,774 0.29% 14,090,879
2024-01-09 2024-01-05 7.374 1,906,934 +1,774 0.29% 14,061,000
2024-01-03 2023-12-29 7.114 1,905,160 +35,478 0.29% 13,553,879
2023-12-19 2023-12-15 7.114 1,869,682 +1,774 0.28% 13,301,478
2023-12-12 2023-12-08 7.092 1,867,908 -5,322 0.28% 13,246,738
2023-12-07 2023-12-05 7.080 1,873,230 -24,835 0.28% 13,263,360
2023-12-06 2023-12-04 7.047 1,898,065 -46,121 0.29% 13,375,003
2023-12-01 2023-11-29 7.126 1,944,186 +8,870 0.29% 13,853,442
2023-11-30 2023-11-28 7.159 1,935,316 +1,774 0.29% 13,855,698
2023-11-27 2023-11-23 7.204 1,933,542 +1,774 0.29% 13,930,198
2023-11-17 2023-11-15 7.272 1,931,768 -3,548 0.29% 14,048,097
2023-11-09 2023-11-07 7.216 1,935,316 +10,643 0.29% 13,964,798
2023-11-08 2023-11-06 7.238 1,924,673 +74,504 0.29% 13,931,401
2023-11-02 2023-10-31 7.272 1,850,169 -8,870 0.28% 13,454,697
2023-11-01 2023-10-30 7.227 1,859,039 -1,774 0.28% 13,435,361
2023-10-31 2023-10-27 7.250 1,860,813 +1,774 0.28% 13,490,142
2023-10-30 2023-10-26 7.216 1,859,039 -1,774 0.28% 13,414,401
2023-10-26 2023-10-24 7.238 1,860,813 -26,608 0.28% 13,469,162
2023-10-25 2023-10-20 7.103 1,887,421 -1,774 0.28% 13,406,399
2023-10-13 2023-10-11 7.227 1,889,195 -1,774 0.28% 13,653,300
2023-10-12 2023-10-10 7.216 1,890,969 -1,774 0.29% 13,644,800
2023-10-06 2023-10-04 6.945 1,892,743 +3,548 0.29% 13,145,441
2023-09-29 2023-09-27 7.159 1,889,195 +14,191 0.28% 13,525,500
2023-09-28 2023-09-26 7.272 1,875,004 -5,322 0.28% 13,635,301
2023-09-25 2023-09-21 7.306 1,880,326 +1,774 0.28% 13,737,603
2023-09-22 2023-09-20 7.295 1,878,552 +3,548 0.28% 13,703,462
2023-09-21 2023-09-19 7.329 1,875,004 +1,774 0.28% 13,741,001
2023-09-15 2023-09-13 7.227 1,873,230 -3,548 0.28% 13,537,920
2023-09-14 2023-09-12 7.261 1,876,778 -3,548 0.28% 13,627,041
2023-09-11 2023-09-06 7.227 1,880,326 -1,773 0.28% 13,589,203
2023-09-06 2023-09-04 7.238 1,882,099 -28,383 0.28% 13,623,237
2023-09-05 2023-08-31 7.148 1,910,482 -3,548 0.29% 13,656,362
2023-09-04 2023-08-30 7.080 1,914,030 +1,774 0.29% 13,552,243
2023-08-23 2023-08-21 7.002 1,912,256 -5,321 0.29% 13,388,763
2023-08-18 2023-08-16 7.126 1,917,577 +3,547 0.29% 13,663,838
2023-08-17 2023-08-15 7.272 1,914,030 +1,774 0.29% 13,919,103
2023-08-14 2023-08-10 7.396 1,912,256 -5,321 0.29% 14,143,363
2023-08-07 2023-08-03 7.498 1,917,577 +1,774 0.29% 14,377,298
2023-08-02 2023-07-31 7.588 1,915,803 -1,774 0.29% 14,536,797
2023-07-31 2023-07-27 7.577 1,917,577 +3,547 0.29% 14,528,638
2023-07-26 2023-07-24 7.554 1,914,030 -5,321 0.29% 14,458,604
2023-07-24 2023-07-20 7.588 1,919,351 -3,548 0.29% 14,563,718
2023-07-20 2023-07-18 7.362 1,922,899 +12,417 0.29% 14,157,040
2023-07-11 2023-07-07 7.531 1,910,482 +1,774 0.29% 14,388,722
2023-07-04 2023-06-30 7.531 1,908,708 -15,965 0.29% 14,375,361
2023-06-30 2023-06-28 7.543 1,924,673 -1,774 0.29% 14,517,301
2023-06-27 2023-06-23 7.092 1,926,447 +5,322 0.29% 13,661,882
2023-06-26 2023-06-21 7.374 1,921,125 +1,774 0.29% 14,165,639
2023-06-21 2023-06-19 7.577 1,919,351 +1,774 0.29% 14,542,078
2023-06-19 2023-06-15 7.588 1,917,577 -5,322 0.29% 14,550,258
2023-06-15 2023-06-13 7.554 1,922,899 +1,774 0.29% 14,525,600
2023-06-14 2023-06-12 7.577 1,921,125 -1,774 0.29% 14,555,519
2023-06-08 2023-06-06 7.441 1,922,899 +1,774 0.29% 14,308,800
2023-06-02 2023-05-31 7.306 1,921,125 -10,643 0.29% 14,035,679
2023-05-31 2023-05-29 7.374 1,931,768 +3,547 0.29% 14,244,117
2023-05-29 2023-05-24 7.396 1,928,221 +5,322 0.29% 14,261,442
2023-05-25 2023-05-23 7.554 1,922,899 -1,774 0.29% 14,525,600
2023-05-24 2023-05-22 7.588 1,924,673 +7,096 0.29% 14,604,101
2023-05-23 2023-05-19 7.577 1,917,577 +1,774 0.29% 14,528,638
2023-05-19 2023-05-17 8.859 1,915,803 +135,926 0.29% 16,972,172
2023-05-16 2023-05-12 8.968 1,779,877 +1,648 0.29% 15,962,399
2023-05-15 2023-05-11 9.005 1,778,229 +3,296 0.29% 16,012,359
2023-05-12 2023-05-10 9.126 1,774,933 +1,648 0.29% 16,198,079
2023-05-10 2023-05-08 9.090 1,773,285 +4,944 0.29% 16,118,480
2023-05-05 2023-05-03 8.883 1,768,341 -8,240 0.29% 15,708,721
2023-05-04 2023-05-02 8.956 1,776,581 +1,648 0.29% 15,911,279
2023-05-03 2023-04-28 8.871 1,774,933 +4,944 0.29% 15,745,739
2023-04-24 2023-04-20 8.980 1,769,989 +1,648 0.29% 15,895,200
2023-04-20 2023-04-18 8.956 1,768,341 +1,648 0.29% 15,837,481
2023-04-17 2023-04-13 8.774 1,766,693 -1,648 0.29% 15,501,121
2023-04-14 2023-04-12 8.762 1,768,341 +74,162 0.29% 15,494,121
2023-04-06 2023-04-03 8.471 1,694,179 +11,536 0.28% 14,350,877
2023-03-30 2023-03-28 8.483 1,682,643 +1,648 0.27% 14,273,579
2023-03-29 2023-03-27 8.434 1,680,995 +6,592 0.27% 14,177,999
2023-03-28 2023-03-24 8.895 1,674,403 +8,240 0.27% 14,894,560
2023-03-15 2023-03-13 8.883 1,666,163 -8,240 0.27% 14,801,042
2023-03-14 2023-03-10 8.738 1,674,403 -3,296 0.27% 14,630,400
2023-03-09 2023-03-07 9.017 1,677,699 +11,536 0.27% 15,127,480
2023-03-06 2023-03-02 8.883 1,666,163 -1,648 0.27% 14,801,042
2023-03-01 2023-02-27 8.556 1,667,811 +1,648 0.27% 14,269,201
2023-02-22 2023-02-20 8.750 1,666,163 -1,648 0.27% 14,578,622
2023-02-21 2023-02-17 8.701 1,667,811 +3,296 0.27% 14,512,082
2023-02-17 2023-02-15 8.762 1,664,515 +3,296 0.27% 14,584,402
2023-02-15 2023-02-13 8.786 1,661,219 +3,296 0.27% 14,595,843
2023-02-03 2023-02-01 8.774 1,657,923 +1,648 0.27% 14,546,763
2023-02-01 2023-01-30 8.774 1,656,275 +1,648 0.27% 14,532,304
2023-01-30 2023-01-26 9.005 1,654,627 +28,017 0.27% 14,899,364
2023-01-19 2023-01-17 8.665 1,626,610 +1,648 0.26% 14,094,360
2023-01-18 2023-01-16 8.677 1,624,962 +8,240 0.26% 14,099,801
2023-01-16 2023-01-12 8.641 1,616,722 +1,648 0.26% 13,969,442
2023-01-13 2023-01-11 8.604 1,615,074 +1,648 0.26% 13,896,402
2023-01-12 2023-01-10 8.665 1,613,426 +3,296 0.26% 13,980,123
2023-01-10 2023-01-06 8.410 1,610,130 +1,648 0.26% 13,541,223
2023-01-09 2023-01-05 8.483 1,608,482 +1,648 0.26% 13,644,484
2023-01-05 2023-01-03 8.325 1,606,834 +1,648 0.26% 13,377,004
2022-12-29 2022-12-23 8.022 1,605,186 -14,832 0.26% 12,876,284
2022-12-22 2022-12-20 7.888 1,620,018 -11,536 0.26% 12,779,001
2022-12-21 2022-12-19 7.973 1,631,554 +1,648 0.26% 13,008,599
2022-12-19 2022-12-15 7.961 1,629,906 +1,648 0.26% 12,975,680
2022-12-07 2022-12-05 8.058 1,628,258 -1,648 0.26% 13,120,640
2022-12-06 2022-12-02 7.985 1,629,906 +1,648 0.26% 13,015,240
2022-11-07 2022-11-03 7.124 1,628,258 -6,592 0.26% 11,599,120
2022-11-01 2022-10-28 6.796 1,634,850 +1,648 0.27% 11,110,399
2022-10-27 2022-10-25 6.784 1,633,202 +1,648 0.27% 11,079,379
2022-10-26 2022-10-24 6.832 1,631,554 -1,648 0.26% 11,147,400
2022-10-25 2022-10-21 7.233 1,633,202 +82,402 0.27% 11,812,719
2022-10-24 2022-10-20 7.233 1,550,800 -1,648 0.25% 11,216,717
2022-10-20 2022-10-18 7.112 1,552,448 +1,648 0.25% 11,040,237
2022-10-14 2022-10-12 6.735 1,550,800 +1,648 0.25% 10,445,097
2022-10-10 2022-10-06 7.112 1,549,152 +1,648 0.25% 11,016,798
2022-09-30 2022-09-28 7.172 1,547,504 -4,944 0.25% 11,098,978
2022-09-29 2022-09-27 7.548 1,552,448 -3,296 0.25% 11,718,477
2022-09-27 2022-09-23 7.767 1,555,744 -8,241 0.25% 12,083,196
2022-09-26 2022-09-22 7.888 1,563,985 +4,944 0.25% 12,337,003
2022-09-20 2022-09-16 8.082 1,559,041 +1,648 0.25% 12,600,724
2022-09-15 2022-09-13 8.325 1,557,393 +1,649 0.25% 12,965,404
2022-09-13 2022-09-08 8.143 1,555,744 +1,648 0.25% 12,668,476
2022-09-07 2022-09-05 8.179 1,554,096 +1,648 0.25% 12,711,636
2022-09-05 2022-09-01 8.277 1,552,448 -8,241 0.25% 12,848,877
2022-09-02 2022-08-31 8.349 1,560,689 -13,184 0.25% 13,030,723
2022-08-31 2022-08-29 8.556 1,573,873 -1,648 0.26% 13,465,501
2022-08-30 2022-08-26 8.750 1,575,521 +1,648 0.26% 13,785,521
2022-08-25 2022-08-23 8.701 1,573,873 -1,648 0.26% 13,694,701
2022-08-24 2022-08-22 8.738 1,575,521 +1,648 0.26% 13,766,401
2022-08-17 2022-08-15 8.653 1,573,873 +3,296 0.26% 13,618,301
2022-08-11 2022-08-09 8.726 1,570,577 -1,648 0.25% 13,704,142
2022-07-28 2022-07-26 8.859 1,572,225 +4,944 0.26% 13,928,402
2022-07-13 2022-07-11 9.211 1,567,281 +9,888 0.25% 14,436,183
2022-07-11 2022-07-07 9.162 1,557,393 -1,648 0.25% 14,269,504
2022-07-07 2022-07-05 11.100 1,559,041 +132,942 0.25% 17,304,944
2022-07-04 2022-06-29 10.873 1,426,099 +1,503 0.25% 15,506,663
2022-06-30 2022-06-28 10.860 1,424,596 +1,503 0.25% 15,471,360
2022-06-28 2022-06-24 10.674 1,423,093 +10,519 0.25% 15,189,877
2022-06-24 2022-06-22 10.647 1,412,574 +4,508 0.25% 15,039,999
2022-06-15 2022-06-13 10.754 1,408,066 +6,011 0.25% 15,141,921
2022-06-14 2022-06-10 10.767 1,402,055 +1,503 0.25% 15,095,941
2022-05-23 2022-05-19 10.834 1,400,552 -3,006 0.25% 15,172,958
2022-05-12 2022-05-10 10.860 1,403,558 -7,513 0.25% 15,242,884
2022-05-10 2022-05-05 10.754 1,411,071 +6,011 0.25% 15,174,236
2022-05-04 2022-04-29 10.767 1,405,060 -7,514 0.25% 15,128,296
2022-05-03 2022-04-28 11.033 1,412,574 -4,508 0.25% 15,585,199
2022-04-28 2022-04-26 10.740 1,417,082 -7,514 0.25% 15,220,017
2022-04-27 2022-04-25 10.953 1,424,596 -7,514 0.25% 15,604,080
2022-04-26 2022-04-22 11.166 1,432,110 +6,011 0.25% 15,991,343
2022-04-22 2022-04-20 10.913 1,426,099 +1,503 0.25% 15,563,603
2022-04-19 2022-04-13 10.820 1,424,596 +45,082 0.25% 15,414,480
2022-04-13 2022-04-11 10.767 1,379,514 +75,137 0.25% 14,853,242
2022-04-11 2022-04-07 10.940 1,304,377 +45,082 0.23% 14,269,921
2022-04-08 2022-04-06 11.126 1,259,295 +51,093 0.22% 14,011,362
2022-04-07 2022-04-04 10.953 1,208,202 +28,552 0.22% 13,233,844
2022-03-31 2022-03-29 10.394 1,179,650 +1,503 0.21% 12,261,704
2022-03-17 2022-03-15 9.396 1,178,147 +4,508 0.21% 11,070,081
2022-03-16 2022-03-14 10.088 1,173,639 -1,502 0.21% 11,839,963
2022-03-10 2022-03-08 10.434 1,175,141 -1,503 0.21% 12,261,756
2022-03-08 2022-03-04 10.514 1,176,644 -1,503 0.21% 12,371,398
2022-03-07 2022-03-03 10.594 1,178,147 -1,503 0.21% 12,481,281
2022-03-02 2022-02-28 10.474 1,179,650 -3,005 0.21% 12,355,904
2022-02-14 2022-02-10 10.873 1,182,655 -7,514 0.21% 12,859,579
2022-02-09 2022-02-07 10.461 1,190,169 -15,027 0.21% 12,450,242
2022-02-08 2022-02-04 10.221 1,205,196 -1,503 0.21% 12,318,718
2022-01-26 2022-01-24 10.341 1,206,699 +3,006 0.21% 12,478,621
2022-01-17 2022-01-13 10.354 1,203,693 +97,678 0.21% 12,463,555
2022-01-14 2022-01-12 10.195 1,106,015 -4,509 0.20% 11,275,515
2022-01-12 2022-01-10 10.088 1,110,524 +1,503 0.20% 11,203,243
2022-01-10 2022-01-06 10.128 1,109,021 +4,508 0.20% 11,232,361
2022-01-07 2022-01-05 10.248 1,104,513 +4,508 0.20% 11,319,003
2022-01-05 2022-01-03 10.168 1,100,005 +1,503 0.20% 11,184,965
2021-12-28 2021-12-22 9.849 1,098,502 -3,005 0.20% 10,818,802
2021-12-21 2021-12-17 9.596 1,101,507 +4,508 0.20% 10,569,858
2021-12-20 2021-12-16 9.569 1,096,999 -3,006 0.20% 10,497,400
2021-12-16 2021-12-14 9.503 1,100,005 +3,006 0.20% 10,452,965
2021-12-14 2021-12-10 9.756 1,096,999 +3,005 0.20% 10,701,800
2021-12-09 2021-12-07 9.782 1,093,994 +1,503 0.19% 10,701,604
2021-12-08 2021-12-06 9.809 1,092,491 +1,503 0.19% 10,715,982
2021-12-06 2021-12-02 9.769 1,090,988 -3,006 0.19% 10,657,679
2021-12-03 2021-12-01 9.702 1,093,994 +3,006 0.19% 10,614,244
2021-11-24 2021-11-22 10.181 1,090,988 -1,503 0.19% 11,107,799
2021-11-22 2021-11-18 10.115 1,092,491 -1,503 0.19% 11,050,402
2021-11-15 2021-11-11 9.968 1,093,994 +3,006 0.19% 10,905,444
2021-11-10 2021-11-08 9.902 1,090,988 +3,005 0.19% 10,802,879
2021-11-09 2021-11-05 10.115 1,087,983 -1,502 0.19% 11,004,804
2021-11-04 2021-11-02 9.795 1,089,485 +4,508 0.19% 10,671,997
2021-11-03 2021-11-01 9.795 1,084,977 +1,503 0.19% 10,627,839
2021-10-21 2021-10-19 9.955 1,083,474 +1,502 0.19% 10,786,156
2021-10-19 2021-10-15 9.782 1,081,972 +10,520 0.19% 10,584,003
2021-10-18 2021-10-12 9.982 1,071,452 -1,503 0.19% 10,694,995
2021-10-08 2021-10-06 10.421 1,072,955 +3,005 0.19% 11,181,238
2021-10-04 2021-09-29 9.995 1,069,950 +1,503 0.19% 10,694,243
2021-09-28 2021-09-24 10.647 1,068,447 -1,503 0.19% 11,376,000
2021-09-27 2021-09-23 10.354 1,069,950 -12,022 0.19% 11,078,723
2021-09-23 2021-09-20 9.449 1,081,972 +10,520 0.19% 10,224,003
2021-09-21 2021-09-17 9.396 1,071,452 +4,508 0.19% 10,067,555
2021-09-20 2021-09-16 9.716 1,066,944 +4,508 0.19% 10,365,997
2021-09-10 2021-09-08 9.968 1,062,436 +3,005 0.19% 10,590,859
2021-09-08 2021-09-06 10.075 1,059,431 -1,502 0.19% 10,673,704
2021-09-07 2021-09-03 9.982 1,060,933 +1,502 0.19% 10,589,997
2021-09-06 2021-09-02 10.022 1,059,431 -3,005 0.19% 10,617,304
2021-09-01 2021-08-30 9.769 1,062,436 -1,503 0.19% 10,378,760
2021-08-30 2021-08-26 9.769 1,063,939 +19,536 0.19% 10,393,442
2021-08-23 2021-08-19 9.782 1,044,403 -3,006 0.19% 10,216,498
2021-08-20 2021-08-18 9.809 1,047,409 +3,006 0.19% 10,273,783
2021-08-18 2021-08-16 9.809 1,044,403 +1,503 0.19% 10,244,298
2021-08-17 2021-08-13 9.809 1,042,900 -4,509 0.19% 10,229,556
2021-08-16 2021-08-12 9.835 1,047,409 +1,503 0.19% 10,301,663
2021-08-13 2021-08-11 9.849 1,045,906 -1,503 0.19% 10,300,801
2021-08-11 2021-08-09 9.742 1,047,409 +25,547 0.19% 10,204,083
2021-08-10 2021-08-06 9.716 1,021,862 -3,006 0.18% 9,927,999
2021-08-09 2021-08-05 9.756 1,024,868 +3,006 0.18% 9,998,124
2021-08-06 2021-08-04 9.982 1,021,862 -6,011 0.18% 10,199,999
2021-08-04 2021-08-02 9.889 1,027,873 +1,503 0.18% 10,164,239
2021-07-29 2021-07-27 9.915 1,026,370 -3,006 0.18% 10,176,697
2021-07-28 2021-07-26 9.689 1,029,376 +4,508 0.18% 9,973,602
2021-07-27 2021-07-23 10.115 1,024,868 -7,513 0.18% 10,366,404
2021-07-23 2021-07-21 9.968 1,032,381 +1,502 0.18% 10,291,257
2021-07-16 2021-07-14 9.716 1,030,879 -40,573 0.18% 10,015,604
2021-07-13 2021-07-09 9.756 1,071,452 +1,502 0.19% 10,452,575
2021-07-05 2021-06-30 9.982 1,069,950 -1,502 0.19% 10,680,003
2021-07-02 2021-06-29 9.835 1,071,452 +1,502 0.19% 10,538,135
2021-06-28 2021-06-24 10.048 1,069,950 -1,502 0.19% 10,751,203
2021-06-04 2021-06-02 10.275 1,071,452 -3,006 0.19% 11,008,715
2021-05-20 2021-05-17 11.929 1,074,458 +66,319 0.19% 12,817,431
2021-05-12 2021-05-10 11.745 1,008,139 +1,410 0.19% 11,840,398
2021-05-10 2021-05-06 11.560 1,006,729 -1,410 0.19% 11,638,198
2021-05-06 2021-05-04 11.376 1,008,139 +7,050 0.19% 11,468,598
2021-04-23 2021-04-21 11.972 1,001,089 +1,410 0.19% 11,984,797
2021-04-12 2021-04-08 11.986 999,679 -1,410 0.19% 11,982,097
2021-04-01 2021-03-30 12.128 1,001,089 -1,410 0.19% 12,140,997
2021-03-25 2021-03-23 10.468 1,002,499 +2,820 0.19% 10,494,358
2021-03-16 2021-03-12 10.922 999,679 -7,050 0.19% 10,918,597
2021-03-15 2021-03-11 10.979 1,006,729 +1,410 0.19% 11,052,718
2021-03-03 2021-03-01 10.851 1,005,319 +9,870 0.19% 10,908,898
2021-03-02 2021-02-26 10.653 995,449 -1,410 0.19% 10,604,117
2021-02-23 2021-02-19 10.596 996,859 -2,820 0.19% 10,562,577
2021-02-09 2021-02-05 10.170 999,679 +1,410 0.19% 10,167,057
2021-01-25 2021-01-21 10.397 998,269 +4,230 0.19% 10,379,277
2021-01-21 2021-01-19 10.638 994,039 -4,230 0.19% 10,574,997
2021-01-20 2021-01-18 10.369 998,269 +2,820 0.19% 10,350,957
2021-01-05 2020-12-31 10.355 995,449 -4,230 0.19% 10,307,597
2020-12-22 2020-12-18 10.426 999,679 -1,410 0.19% 10,422,297
2020-12-17 2020-12-15 10.326 1,001,089 +1,410 0.19% 10,337,597
2020-12-11 2020-12-09 10.638 999,679 -1,410 0.19% 10,634,997
2020-12-09 2020-12-07 10.567 1,001,089 +4,230 0.19% 10,578,997
2020-11-27 2020-11-25 10.454 996,859 +1,410 0.19% 10,421,177
2020-11-26 2020-11-24 10.624 995,449 +35,249 0.19% 10,575,877
2020-11-19 2020-11-17 11.121 960,200 -5,640 0.18% 10,678,084
2020-11-18 2020-11-16 10.794 965,840 -2,820 0.18% 10,425,704
2020-11-05 2020-11-03 10.043 968,660 +1,410 0.18% 9,727,924
2020-10-28 2020-10-23 10.298 967,250 +1,410 0.18% 9,960,724
2020-10-23 2020-10-21 10.497 965,840 +1,410 0.18% 10,138,004
2020-10-22 2020-10-20 10.355 964,430 +4,230 0.18% 9,986,404
2020-10-07 2020-10-05 9.475 960,200 +1,410 0.18% 9,098,163
2020-10-06 2020-09-30 9.546 958,790 +1,410 0.18% 9,152,803
2020-09-28 2020-09-24 9.702 957,380 +1,410 0.18% 9,288,723
2020-09-07 2020-09-03 9.929 955,970 +1,410 0.18% 9,492,003
2020-09-03 2020-09-01 9.929 954,560 +1,410 0.18% 9,478,003
2020-08-19 2020-08-17 10.922 953,150 +1,410 0.18% 10,410,403
2020-07-29 2020-07-27 10.255 951,740 -9,870 0.18% 9,760,502
2020-07-28 2020-07-24 10.341 961,610 +1,410 0.18% 9,943,563
2020-07-27 2020-07-23 10.511 960,200 +1,410 0.18% 10,092,423
2020-07-09 2020-07-07 11.206 958,790 -11,280 0.18% 10,744,003
2020-07-08 2020-07-06 11.461 970,070 -2,820 0.18% 11,118,085
2020-07-07 2020-07-03 10.993 972,890 +2,820 0.18% 10,695,005
2020-07-03 2020-06-30 11.121 970,070 -2,820 0.18% 10,787,845
2020-07-02 2020-06-29 12.442 972,890 +7,050 0.18% 12,104,459
2020-06-30 2020-06-26 12.609 965,840 +67,317 0.18% 12,178,735
2020-06-26 2020-06-23 12.366 898,523 +3,935 0.18% 11,110,703
2020-06-24 2020-06-22 12.228 894,588 +5,247 0.18% 10,939,285
2020-06-10 2020-06-08 12.609 889,341 -3,935 0.18% 11,214,123
2020-06-01 2020-05-28 11.801 893,276 +1,312 0.18% 10,541,881
2020-05-27 2020-05-25 11.908 891,964 -3,935 0.18% 10,621,598
2020-05-26 2020-05-22 11.923 895,899 +2,623 0.18% 10,682,116
2020-05-06 2020-05-04 13.692 893,276 +1,312 0.18% 12,230,762
2020-05-04 2020-04-28 12.869 891,964 +1,312 0.18% 11,478,398
2020-04-16 2020-04-14 12.518 890,652 +10,493 0.18% 11,149,174
2020-03-31 2020-03-27 12.000 880,159 -6,558 0.18% 10,561,543
2020-03-30 2020-03-26 11.573 886,717 +2,623 0.18% 10,261,676
2020-03-11 2020-03-09 14.104 884,094 -3,935 0.18% 12,469,001
2020-03-10 2020-03-06 14.348 888,029 -2,623 0.18% 12,741,139
2020-03-05 2020-03-03 14.378 890,652 +3,935 0.18% 12,805,933
2020-03-03 2020-02-28 14.378 886,717 -2,624 0.18% 12,749,355
2020-03-02 2020-02-27 14.637 889,341 +1,312 0.18% 13,017,604
2020-02-21 2020-02-19 15.202 888,029 +2,623 0.18% 13,499,379
2020-02-20 2020-02-18 15.125 885,406 -2,623 0.18% 13,392,006
2020-02-19 2020-02-17 14.958 888,029 +3,935 0.18% 13,282,739
2020-01-31 2020-01-29 15.583 884,094 +3,935 0.18% 13,776,562
2020-01-21 2020-01-17 17.138 880,159 -2,623 0.18% 15,084,084
2020-01-14 2020-01-10 17.016 882,782 +1,312 0.18% 15,021,357
2020-01-10 2020-01-08 16.985 881,470 +1,311 0.18% 14,972,152
2020-01-09 2020-01-07 17.656 880,159 +2,624 0.18% 15,540,364
2020-01-07 2020-01-03 17.900 877,535 +1,311 0.18% 15,708,114
2019-12-18 2019-12-16 17.595 876,224 -1,311 0.18% 15,417,447
2019-12-17 2019-12-13 17.138 877,535 -2,624 0.18% 15,039,114
2019-12-16 2019-12-12 17.046 880,159 -1,311 0.18% 15,003,564
2019-12-12 2019-12-10 16.101 881,470 +10,493 0.18% 14,192,632
2019-12-10 2019-12-06 16.315 870,977 -5,247 0.18% 14,209,604
2019-12-06 2019-12-04 16.010 876,224 +2,624 0.18% 14,028,006
2019-12-05 2019-12-03 15.979 873,600 +2,623 0.18% 13,959,357
2019-12-04 2019-12-02 15.888 870,977 -2,623 0.18% 13,837,763
2019-10-22 2019-10-18 15.918 873,600 +9,182 0.18% 13,906,077
2019-09-12 2019-09-10 15.522 864,418 -1,312 0.18% 13,417,237
2019-09-09 2019-09-05 14.973 865,730 -5,247 0.18% 12,962,401
2019-08-23 2019-08-21 14.088 870,977 -1,311 0.18% 12,270,723
2019-08-22 2019-08-20 13.723 872,288 +1,311 0.18% 11,969,993
2019-08-08 2019-08-06 13.174 870,977 -7,870 0.18% 11,473,923
2019-08-05 2019-08-01 14.195 878,847 -2,623 0.18% 12,475,399
2019-08-02 2019-07-31 14.210 881,470 -1,312 0.18% 12,526,073
2019-07-25 2019-07-23 14.363 882,782 -3,935 0.18% 12,679,317
2019-07-19 2019-07-17 14.531 886,717 -5,247 0.18% 12,884,555
2019-07-17 2019-07-15 14.546 891,964 +6,558 0.18% 12,974,397
2019-07-15 2019-07-11 14.424 885,406 +2,624 0.18% 12,771,006
2019-07-11 2019-07-09 14.393 882,782 +2,623 0.18% 12,706,237
2019-07-10 2019-07-08 14.637 880,159 -1,311 0.18% 12,883,203
2019-06-25 2019-06-21 14.515 881,470 -1,312 0.18% 12,794,873
2019-06-19 2019-06-17 14.119 882,782 -1,312 0.18% 12,463,957
2019-06-17 2019-06-13 14.424 884,094 -1,312 0.18% 12,752,081
2019-05-30 2019-05-28 15.865 885,406 +3,936 0.18% 14,046,591
2019-05-29 2019-05-27 16.031 881,470 +74,964 0.18% 14,131,041
2019-05-02 2019-04-29 16.215 806,506 +2,400 0.18% 13,077,116
2019-04-18 2019-04-16 16.048 804,106 +1,200 0.18% 12,904,201
2019-04-17 2019-04-15 15.898 802,906 +1,200 0.18% 12,764,524
2019-04-10 2019-04-08 16.481 801,706 -1,200 0.18% 13,213,047
2019-04-04 2019-04-02 15.665 802,906 -1,200 0.18% 12,577,204
2019-04-03 2019-04-01 15.431 804,106 +1,200 0.18% 12,408,401
2019-04-02 2019-03-29 15.331 802,906 +1,200 0.18% 12,309,604
2019-04-01 2019-03-28 15.548 801,706 +1,201 0.18% 12,464,886
2019-02-28 2019-02-26 14.581 800,505 -46,807 0.18% 11,672,494
2019-02-26 2019-02-22 15.098 847,312 +4,801 0.19% 12,792,726
2019-02-15 2019-02-13 15.248 842,511 +1,200 0.19% 12,846,600
2019-02-14 2019-02-12 15.065 841,311 +1,200 0.19% 12,674,083
2019-02-13 2019-02-11 15.065 840,111 +1,201 0.19% 12,656,005
2019-02-12 2019-02-08 15.215 838,910 -3,601 0.19% 12,763,732
2019-02-11 2019-02-04 14.765 842,511 +4,801 0.19% 12,439,440
2019-01-23 2019-01-21 14.398 837,710 +1,200 0.19% 12,061,435
2019-01-18 2019-01-16 14.498 836,510 +6,001 0.19% 12,127,797
2019-01-11 2019-01-09 14.131 830,509 -1,201 0.19% 11,736,315
2019-01-09 2019-01-07 14.598 831,710 +13,202 0.19% 12,141,367
2019-01-08 2019-01-04 14.465 818,508 +22,803 0.18% 11,839,523
2019-01-02 2018-12-27 14.398 795,705 -2,400 0.18% 11,456,643
2018-08-23 2018-08-21 12.098 798,105 -15,602 0.18% 9,655,799
2018-08-20 2018-08-16 11.332 813,707 -28,804 0.18% 9,220,798
2018-08-09 2018-08-07 11.665 842,511 -1,200 0.19% 9,828,000
2018-07-11 2018-07-09 12.015 843,711 +1,200 0.19% 10,137,258
2018-07-06 2018-07-04 12.232 842,511 +1,200 0.19% 10,305,360
2018-07-05 2018-07-03 12.648 841,311 -2,400 0.19% 10,641,182
2018-06-27 2018-06-25 12.798 843,711 +1,200 0.19% 10,798,078
2018-06-25 2018-06-21 12.832 842,511 -1,200 0.19% 10,810,800
2018-06-20 2018-06-15 13.232 843,711 -2,400 0.19% 11,163,638
2018-06-15 2018-06-13 13.398 846,111 +2,400 0.19% 11,336,394
2018-06-13 2018-06-11 13.432 843,711 -3,601 0.19% 11,332,358
2018-06-12 2018-06-08 13.315 847,312 +1,201 0.19% 11,281,885
2018-06-11 2018-06-07 13.565 846,111 -3,601 0.19% 11,477,394
2018-06-07 2018-06-05 14.583 849,712 +38,147 0.19% 12,391,485
2018-06-05 2018-06-01 14.322 811,565 +1,148 0.19% 11,623,081
2018-06-04 2018-05-31 14.339 810,417 +1,148 0.19% 11,620,759
2018-05-17 2018-05-15 14.304 809,269 -3,444 0.19% 11,576,098
2018-04-25 2018-04-23 13.276 812,713 +1,148 0.19% 10,789,922
2018-02-14 2018-02-12 13.381 811,565 +1,148 0.19% 10,859,521
2018-02-02 2018-01-31 14.322 810,417 +1,148 0.19% 11,606,639
2018-01-30 2018-01-26 14.060 809,269 +2,296 0.19% 11,378,698
2018-01-29 2018-01-25 14.165 806,973 -1,148 0.19% 11,430,775
2018-01-22 2018-01-18 14.130 808,121 -1,148 0.19% 11,418,876
2018-01-16 2018-01-12 14.130 809,269 +3,444 0.19% 11,435,098
2018-01-09 2018-01-05 13.869 805,825 -3,444 0.19% 11,175,834
2017-12-18 2017-12-14 13.416 809,269 +4,591 0.19% 10,856,998
2017-12-12 2017-12-08 12.876 804,678 +1,148 0.19% 10,360,786
2017-12-04 2017-11-30 13.120 803,530 +1,148 0.19% 10,542,005
2017-12-01 2017-11-29 13.520 802,382 -3,443 0.19% 10,848,483
2017-11-29 2017-11-27 13.625 805,825 -1,148 0.19% 10,979,274
2017-11-28 2017-11-24 13.747 806,973 -2,296 0.19% 11,093,335
2017-11-27 2017-11-23 13.503 809,269 -1,148 0.19% 10,927,498
2017-11-21 2017-11-17 13.712 810,417 +1,148 0.19% 11,112,439
2017-11-20 2017-11-16 13.747 809,269 -3,444 0.19% 11,124,898
2017-11-16 2017-11-14 14.008 812,713 +10,331 0.19% 11,384,642
2017-11-01 2017-10-30 14.130 802,382 -1,148 0.19% 11,337,784
2017-10-27 2017-10-25 14.461 803,530 +6,888 0.19% 11,620,005
2017-10-25 2017-10-23 14.060 796,642 +3,443 0.19% 11,201,156
2017-10-24 2017-10-20 14.182 793,199 +3,444 0.18% 11,249,486
2017-10-23 2017-10-19 14.060 789,755 +6,888 0.18% 11,104,322
2017-10-20 2017-10-18 14.113 782,867 +9,183 0.18% 11,048,394
2017-10-19 2017-10-17 14.078 773,684 +2,296 0.18% 10,891,836
2017-10-18 2017-10-16 14.165 771,388 -3,444 0.18% 10,926,713
2017-10-17 2017-10-13 14.095 774,832 +40,176 0.18% 10,921,498
2017-10-12 2017-10-10 13.834 734,656 +3,444 0.17% 10,163,204
2017-10-11 2017-10-09 13.764 731,212 -4,592 0.17% 10,064,600
2017-10-10 2017-10-06 13.311 735,804 +5,740 0.17% 9,794,486
2017-10-04 2017-09-29 13.207 730,064 +14,923 0.17% 9,641,759
2017-10-03 2017-09-28 13.067 715,141 +1,148 0.17% 9,344,995
2017-09-28 2017-09-26 13.224 713,993 +3,443 0.17% 9,441,954
2017-09-25 2017-09-21 13.294 710,550 +40,177 0.17% 9,445,943
2017-09-22 2017-09-20 13.172 670,373 +5,739 0.16% 8,830,076
2017-09-21 2017-09-19 13.311 664,634 +8,035 0.15% 8,847,123
2017-09-20 2017-09-18 13.276 656,599 -2,295 0.15% 8,717,286
2017-09-19 2017-09-15 13.242 658,894 +1,148 0.15% 8,724,796
2017-09-15 2017-09-13 13.224 657,746 +2,295 0.15% 8,698,135
2017-09-14 2017-09-12 13.154 655,451 +8,036 0.15% 8,622,105
2017-09-13 2017-09-11 13.207 647,415 +17,218 0.15% 8,550,236
2017-09-11 2017-09-07 13.276 630,197 +1,148 0.15% 8,366,762
2017-09-07 2017-09-05 13.224 629,049 +1,148 0.15% 8,318,641
2017-08-28 2017-08-24 13.085 627,901 +25,254 0.15% 8,215,940
2017-08-24 2017-08-21 12.597 602,647 +2,296 0.14% 7,591,497
2017-08-22 2017-08-18 12.736 600,351 +3,443 0.14% 7,646,254
2017-08-21 2017-08-17 12.423 596,908 +9,183 0.14% 7,415,203
2017-08-18 2017-08-16 12.475 587,725 +5,740 0.14% 7,331,846
2017-08-17 2017-08-15 12.405 581,985 +24,106 0.14% 7,219,679
2017-08-16 2017-08-14 12.388 557,879 +5,739 0.13% 6,910,918
2017-08-14 2017-08-10 12.231 552,140 +1,148 0.13% 6,753,244
2017-08-09 2017-08-07 12.336 550,992 +2,296 0.13% 6,796,803
2017-08-08 2017-08-04 12.161 548,696 +29,845 0.13% 6,672,880
2017-08-07 2017-08-03 12.161 518,851 -2,295 0.12% 6,309,925
2017-08-04 2017-08-02 12.144 521,146 +2,295 0.12% 6,328,755
2017-08-03 2017-08-01 12.214 518,851 +8,036 0.12% 6,337,045
2017-08-02 2017-07-31 12.161 510,815 +1,148 0.12% 6,212,197
2017-08-01 2017-07-28 12.161 509,667 +5,739 0.12% 6,198,235
2017-07-28 2017-07-26 12.318 503,928 +22,958 0.12% 6,207,461
2017-07-25 2017-07-21 12.301 480,970 +2,296 0.11% 5,916,281
2017-07-10 2017-07-06 12.353 478,674 -1,148 0.11% 5,913,059
2017-06-01 2017-05-29 13.322 479,822 +16,058 0.11% 6,391,957
2017-05-22 2017-05-18 13.267 463,764 -4,438 0.11% 6,152,960
2017-04-28 2017-04-26 12.637 468,202 +1,110 0.11% 5,916,441
2017-04-19 2017-04-13 13.412 467,092 -2,219 0.11% 6,264,474
2017-04-06 2017-04-03 12.943 469,311 -1,110 0.11% 6,074,275
2017-03-24 2017-03-22 12.618 470,421 -3,328 0.11% 5,936,001
2017-03-23 2017-03-21 13.015 473,749 +2,219 0.11% 6,165,876
2017-03-16 2017-03-14 13.592 471,530 +2,219 0.11% 6,408,995
2017-02-21 2017-02-17 12.979 469,311 -1,110 0.11% 6,091,195
2017-01-10 2017-01-06 12.546 470,421 -1,109 0.11% 5,902,081
2017-01-03 2016-12-29 12.060 471,530 -1,110 0.11% 5,686,495
2016-12-16 2016-12-14 12.438 472,640 -8,876 0.11% 5,878,802
2016-12-14 2016-12-12 12.438 481,516 +1,110 0.12% 5,989,203
2016-12-06 2016-12-02 13.141 480,406 +2,219 0.12% 6,313,137
2016-12-05 2016-12-01 13.394 478,187 +2,219 0.12% 6,404,656
2016-11-09 2016-11-07 13.880 475,968 -1,110 0.11% 6,606,596
2016-11-03 2016-11-01 13.862 477,078 +2,219 0.12% 6,613,403
2016-11-01 2016-10-28 13.916 474,859 +1,110 0.11% 6,608,322
2016-10-12 2016-10-07 14.962 473,749 +4,438 0.11% 7,088,195
2016-10-06 2016-10-04 14.782 469,311 -3,329 0.11% 6,937,194
2016-09-21 2016-09-19 14.133 472,640 +1,110 0.11% 6,679,682
2016-09-14 2016-09-12 14.169 471,530 -1,110 0.11% 6,680,995
2016-08-23 2016-08-19 14.746 472,640 -8,876 0.11% 6,969,362
2016-08-19 2016-08-17 13.916 481,516 +1,110 0.12% 6,700,964
2016-07-26 2016-07-22 12.528 480,406 -1,110 0.12% 6,018,697
2016-07-25 2016-07-21 12.528 481,516 +1,110 0.12% 6,032,603
2016-07-06 2016-07-04 12.564 480,406 +5,547 0.12% 6,036,017
2016-06-21 2016-06-17 13.772 474,859 -1,109 0.11% 6,539,842
2016-06-08 2016-06-06 13.213 475,968 -4,438 0.11% 6,289,136
2016-05-30 2016-05-26 11.717 480,406 -1,110 0.12% 5,628,997
2016-05-26 2016-05-24 11.970 481,516 -4,438 0.12% 5,763,523
2016-05-25 2016-05-23 11.681 485,954 -5,547 0.12% 5,676,484
2016-05-23 2016-05-19 13.133 491,501 +28,711 0.12% 6,455,034
2016-05-16 2016-05-12 13.363 462,790 -2,089 0.12% 6,184,283
2016-05-11 2016-05-09 13.344 464,879 +2,089 0.12% 6,203,299
2016-05-10 2016-05-06 13.210 462,790 +3,134 0.12% 6,113,403
2016-04-15 2016-04-13 13.516 459,656 -1,044 0.12% 6,212,804
2016-04-08 2016-04-06 13.420 460,700 +1,044 0.12% 6,182,815
2016-04-07 2016-04-05 13.478 459,656 -2,089 0.12% 6,195,204
2016-03-08 2016-03-04 12.348 461,745 -2,089 0.12% 5,701,799
2016-03-03 2016-03-01 11.334 463,834 -2,090 0.12% 5,256,955
2016-03-02 2016-02-29 11.161 465,924 +4,179 0.12% 5,200,363
2016-02-11 2016-02-04 11.008 461,745 -2,089 0.12% 5,082,999
2016-02-05 2016-02-03 10.836 463,834 +1,044 0.12% 5,026,075
2016-01-28 2016-01-26 11.181 462,790 +1,045 0.12% 5,174,243
2016-01-26 2016-01-22 11.678 461,745 +1,045 0.12% 5,392,399
2016-01-18 2016-01-14 11.640 460,700 -223,560 0.12% 5,362,555
2016-01-15 2016-01-13 11.678 684,260 -1,045 0.18% 7,990,997
2016-01-14 2016-01-12 11.621 685,305 -26,117 0.18% 7,963,841
2016-01-05 2015-12-31 13.114 711,422 -1,044 0.18% 9,329,704
2015-12-30 2015-12-28 13.420 712,466 -1,045 0.18% 9,561,635
2015-12-28 2015-12-22 13.018 713,511 -1,045 0.18% 9,288,799
2015-12-23 2015-12-21 12.808 714,556 -2,089 0.18% 9,151,923
2015-12-18 2015-12-16 12.636 716,645 -2,089 0.18% 9,055,199
2015-12-10 2015-12-08 11.583 718,734 +1,044 0.18% 8,324,795
2015-12-08 2015-12-04 12.099 717,690 -4,178 0.18% 8,683,683
2015-11-25 2015-11-23 12.616 721,868 -1,045 0.18% 9,107,374
2015-11-20 2015-11-18 11.506 722,913 -29,251 0.19% 8,317,839
2015-11-18 2015-11-16 11.640 752,164 -1,045 0.19% 8,755,201
2015-11-11 2015-11-09 12.272 753,209 -1,044 0.19% 9,243,225
2015-10-30 2015-10-28 11.563 754,253 -1,045 0.19% 8,721,757
2015-10-23 2015-10-20 11.429 755,298 -3,134 0.19% 8,632,621
2015-10-15 2015-10-13 10.874 758,432 +250,721 0.19% 8,247,360
2015-09-17 2015-09-15 9.745 507,711 -2,089 0.13% 4,947,483
2015-09-08 2015-09-04 9.247 509,800 -1,045 0.13% 4,714,080
2015-09-02 2015-08-31 9.687 510,845 -7,312 0.13% 4,948,683
2015-08-26 2015-08-24 8.864 518,157 +2,089 0.13% 4,592,957
2015-08-25 2015-08-21 9.745 516,068 -1,045 0.13% 5,028,920
2015-08-24 2015-08-20 10.108 517,113 +1,045 0.13% 5,227,203
2015-08-20 2015-08-18 10.242 516,068 +1,045 0.13% 5,285,800
2015-08-05 2015-08-03 10.587 515,023 +3,134 0.13% 5,452,576
2015-07-31 2015-07-29 11.104 511,889 +1,044 0.13% 5,683,996
2015-07-29 2015-07-27 10.683 510,845 -4,178 0.13% 5,457,244
2015-07-21 2015-07-17 11.372 515,023 +2,089 0.13% 5,856,836
2015-07-20 2015-07-16 10.913 512,934 +2,089 0.13% 5,597,400
2015-07-15 2015-07-13 11.583 510,845 -3,134 0.13% 5,916,904
2015-07-13 2015-07-09 10.281 513,979 -5,223 0.13% 5,284,083
2015-07-10 2015-07-08 9.400 519,202 -1,045 0.13% 4,880,540
2015-07-09 2015-07-07 10.070 520,247 +5,224 0.13% 5,238,963
2015-07-08 2015-07-06 10.721 515,023 +1,044 0.13% 5,521,596
2015-07-06 2015-07-02 11.315 513,979 +3,134 0.13% 5,815,444
2015-07-03 2015-06-30 11.831 510,845 -2,089 0.13% 6,044,044
2015-07-02 2015-06-29 11.697 512,934 -1,045 0.13% 6,000,020
2015-06-25 2015-06-23 12.616 513,979 +2,090 0.13% 6,484,564
2015-06-16 2015-06-12 12.253 511,889 +2,089 0.13% 6,271,996
2015-06-15 2015-06-11 11.946 509,800 +1,045 0.13% 6,090,240
2015-06-09 2015-06-05 12.502 508,755 -1,045 0.13% 6,360,216
2015-06-03 2015-06-01 13.459 509,800 -1,045 0.13% 6,861,280
2015-06-02 2015-05-29 13.076 510,845 +4,179 0.13% 6,679,744
2015-05-29 2015-05-27 13.286 506,666 +1,045 0.13% 6,731,800
2015-05-28 2015-05-26 13.344 505,621 +1,044 0.13% 6,746,956
2015-05-27 2015-05-22 13.095 504,577 +2,090 0.13% 6,607,445
2015-05-26 2015-05-21 13.267 502,487 +4,178 0.13% 6,666,656
2015-05-22 2015-05-20 15.903 498,309 +1,045 0.13% 7,924,363
2015-05-21 2015-05-19 15.344 497,264 +36,904 0.13% 7,630,100
2015-05-15 2015-05-13 15.241 460,360 +3,868 0.13% 7,016,239
2015-05-08 2015-05-06 14.869 456,492 -967 0.13% 6,787,367
2015-05-07 2015-05-05 15.055 457,459 +5,803 0.13% 6,886,885
2015-05-06 2015-05-04 15.468 451,656 +7,737 0.12% 6,986,323
2015-05-05 2015-04-30 15.323 443,919 -967 0.12% 6,802,385
2015-04-30 2015-04-28 16.089 444,886 +14,507 0.12% 7,157,603
2015-04-24 2015-04-22 16.151 430,379 +1,935 0.12% 6,950,906
2015-04-20 2015-04-16 16.440 428,444 -968 0.12% 7,043,694
2015-04-17 2015-04-15 16.171 429,412 -1,934 0.12% 6,944,168
2015-04-16 2015-04-14 16.730 431,346 -967 0.12% 7,216,283
2015-04-13 2015-04-09 15.489 432,313 -967 0.12% 6,696,061
2015-04-10 2015-04-08 15.220 433,280 -27,080 0.12% 6,594,559
2015-04-09 2015-04-02 13.297 460,360 -967 0.13% 6,121,359
2015-04-02 2015-03-31 12.532 461,327 -3,869 0.13% 5,781,237
2015-04-01 2015-03-30 12.552 465,196 -967 0.13% 5,839,342
2015-03-31 2015-03-27 11.436 466,163 +2,901 0.13% 5,330,921
2015-03-26 2015-03-24 11.436 463,262 +4,836 0.13% 5,297,745
2015-03-25 2015-03-23 11.767 458,426 +967 0.13% 5,394,122
2015-03-23 2015-03-19 11.580 457,459 +967 0.13% 5,297,604
2015-03-10 2015-03-06 11.001 456,492 +968 0.13% 5,022,085
2015-03-09 2015-03-05 11.229 455,524 +967 0.13% 5,115,056
2015-03-04 2015-03-02 11.622 454,557 +967 0.13% 5,282,797
2015-02-24 2015-02-18 11.601 453,590 -2,902 0.13% 5,262,179
2015-02-13 2015-02-11 11.560 456,492 +968 0.13% 5,276,966
2015-02-12 2015-02-10 11.870 455,524 -968 0.13% 5,407,076
2015-02-10 2015-02-06 12.780 456,492 -1,934 0.13% 5,833,926
2015-01-30 2015-01-28 12.304 458,426 -9,671 0.13% 5,640,602
2015-01-23 2015-01-21 11.932 468,097 -3,869 0.13% 5,585,357
2015-01-14 2015-01-12 11.849 471,966 -3,868 0.13% 5,592,482
2015-01-12 2015-01-08 12.118 475,834 -968 0.13% 5,766,235
2015-01-09 2015-01-07 12.035 476,802 -9,671 0.13% 5,738,526
2015-01-07 2015-01-05 11.126 486,473 -967 0.13% 5,412,281
2015-01-02 2014-12-29 10.898 487,440 +967 0.13% 5,312,159
2014-12-30 2014-12-24 10.733 486,473 -2,901 0.13% 5,221,140
2014-12-22 2014-12-18 11.126 489,374 -968 0.14% 5,444,556
2014-12-16 2014-12-12 11.105 490,342 +7,738 0.14% 5,445,185
2014-12-15 2014-12-11 10.733 482,604 +9,671 0.13% 5,179,616
2014-12-11 2014-12-09 10.092 472,933 -1,934 0.13% 4,772,640
2014-12-10 2014-12-08 10.484 474,867 +5,803 0.13% 4,978,738
2014-12-01 2014-11-27 11.208 469,064 -968 0.13% 5,257,396
2014-11-26 2014-11-24 11.829 470,032 -967 0.13% 5,559,846
2014-11-19 2014-11-17 11.891 470,999 -1,934 0.13% 5,600,504
2014-11-13 2014-11-11 12.180 472,933 -9,671 0.13% 5,760,421
2014-11-12 2014-11-10 11.953 482,604 -35,785 0.13% 5,768,435
2014-11-10 2014-11-06 10.919 518,389 -6,770 0.14% 5,660,164
2014-11-07 2014-11-05 10.650 525,159 -2,901 0.15% 5,592,903
2014-11-04 2014-10-31 10.257 528,060 -967 0.15% 5,416,319
2014-11-03 2014-10-30 9.947 529,027 +1,934 0.15% 5,262,138
2014-10-24 2014-10-22 10.877 527,093 -967 0.15% 5,733,400
2014-10-15 2014-10-13 10.753 528,060 -967 0.15% 5,678,399
2014-10-10 2014-10-08 11.560 529,027 -13,540 0.15% 6,115,457
2014-09-26 2014-09-24 10.671 542,567 +18,375 0.15% 5,789,517
2014-09-23 2014-09-19 11.787 524,192 -2,901 0.15% 6,178,805
2014-09-16 2014-09-12 11.229 527,093 -1,934 0.15% 5,918,700
2014-09-08 2014-09-04 10.691 529,027 -967 0.15% 5,655,977
2014-09-04 2014-09-02 10.195 529,994 +967 0.15% 5,403,276
2014-08-29 2014-08-27 10.236 529,027 -7,737 0.15% 5,415,297
2014-08-27 2014-08-25 10.298 536,764 -9,672 0.15% 5,527,796
2014-08-25 2014-08-21 10.298 546,436 -2,901 0.15% 5,627,402
2014-08-22 2014-08-20 10.257 549,337 -4,836 0.15% 5,634,557
2014-08-13 2014-08-11 9.637 554,173 +6,770 0.15% 5,340,360
2014-08-12 2014-08-08 9.678 547,403 -8,704 0.15% 5,297,760
2014-08-11 2014-08-07 9.699 556,107 -967 0.15% 5,393,498
2014-08-08 2014-08-06 9.926 557,074 +967 0.15% 5,529,596
2014-08-01 2014-07-30 9.409 556,107 -13,540 0.15% 5,232,498
2014-07-30 2014-07-28 9.513 569,647 -1,935 0.16% 5,418,798
2014-07-29 2014-07-25 9.306 571,582 -3,868 0.16% 5,319,004
2014-07-28 2014-07-24 9.306 575,450 +967 0.16% 5,354,999
2014-07-25 2014-07-23 9.161 574,483 +3,869 0.16% 5,262,840
2014-07-22 2014-07-18 9.430 570,614 -1,935 0.16% 5,380,796
2014-07-21 2014-07-17 9.451 572,549 -967 0.16% 5,410,883
2014-07-11 2014-07-09 8.892 573,516 -10,638 0.16% 5,099,802
2014-07-10 2014-07-08 8.975 584,154 +1,934 0.16% 5,242,716
2014-07-02 2014-06-27 8.458 582,220 -967 0.16% 4,924,359
2014-06-27 2014-06-25 8.127 583,187 -967 0.16% 4,739,578
2014-06-25 2014-06-23 8.003 584,154 -968 0.16% 4,674,957
2014-06-16 2014-06-12 8.106 585,122 +968 0.16% 4,743,204
2014-06-12 2014-06-10 7.962 584,154 -968 0.16% 4,650,797
2014-06-09 2014-06-05 7.734 585,122 -967 0.16% 4,525,404
2014-05-28 2014-05-26 7.838 586,089 -2,901 0.16% 4,593,482
2014-05-22 2014-05-20 7.734 588,990 -967 0.16% 4,555,319
2014-05-20 2014-05-16 8.360 589,957 -967 0.16% 4,931,991
2014-05-19 2014-05-15 8.360 590,924 +31,079 0.16% 4,940,075
2014-04-08 2014-04-04 7.640 559,845 -1,833 0.16% 4,276,997
2014-03-28 2014-03-26 7.618 561,678 -8,246 0.16% 4,278,741
2014-03-26 2014-03-24 7.574 569,924 -1,833 0.17% 4,316,677
2014-03-25 2014-03-21 7.443 571,757 -1,832 0.17% 4,255,681
2014-03-24 2014-03-20 7.443 573,589 -1,833 0.17% 4,269,316
2014-03-07 2014-03-05 7.858 575,422 -916 0.17% 4,521,600
2014-02-25 2014-02-21 7.596 576,338 -917 0.17% 4,377,838
2014-02-14 2014-02-12 7.574 577,255 -916 0.17% 4,372,203
2014-02-05 2014-01-30 7.509 578,171 +916 0.17% 4,341,281
2014-01-15 2014-01-13 7.378 577,255 +917 0.17% 4,258,803
2014-01-14 2014-01-10 7.465 576,338 +916 0.17% 4,302,358
2014-01-10 2014-01-08 7.552 575,422 -916 0.17% 4,345,760
2014-01-08 2014-01-06 7.443 576,338 +4,581 0.17% 4,289,778
2014-01-06 2014-01-02 7.727 571,757 -4,581 0.17% 4,417,921
2014-01-03 2013-12-31 7.618 576,338 -917 0.17% 4,390,418
2013-12-18 2013-12-16 7.596 577,255 -4,581 0.17% 4,384,803
2013-12-06 2013-12-04 7.945 581,836 -1,833 0.17% 4,622,800
2013-12-05 2013-12-03 7.902 583,669 -916 0.17% 4,611,884
2013-12-04 2013-12-02 7.923 584,585 -1,832 0.17% 4,631,881
2013-11-29 2013-11-27 7.705 586,417 -15,577 0.17% 4,518,397
2013-11-27 2013-11-25 7.618 601,994 +2,749 0.18% 4,585,859
2013-11-18 2013-11-14 7.552 599,245 -917 0.17% 4,525,678
2013-11-14 2013-11-12 7.640 600,162 -2,748 0.18% 4,585,004
2013-11-13 2013-11-11 7.574 602,910 +916 0.18% 4,566,517
2013-11-11 2013-11-07 7.618 601,994 -916 0.18% 4,585,859
2013-11-08 2013-11-06 7.465 602,910 -917 0.18% 4,500,717
2013-11-06 2013-11-04 7.443 603,827 -6,414 0.18% 4,494,383
2013-11-05 2013-11-01 7.290 610,241 -3,665 0.18% 4,448,883
2013-11-01 2013-10-30 7.159 613,906 -916 0.18% 4,395,202
2013-10-29 2013-10-25 7.094 614,822 +3,665 0.18% 4,361,500
2013-10-25 2013-10-23 7.007 611,157 -4,581 0.18% 4,282,141
2013-10-24 2013-10-22 6.985 615,738 +5,497 0.18% 4,300,798
2013-10-22 2013-10-18 7.094 610,241 -1,832 0.18% 4,329,003
2013-10-11 2013-10-09 6.941 612,073 -916 0.18% 4,248,479
2013-10-10 2013-10-08 6.723 612,989 -4,582 0.18% 4,121,037
2013-10-09 2013-10-07 6.461 617,571 -1,832 0.18% 3,990,081
2013-10-04 2013-10-02 6.439 619,403 -2,749 0.18% 3,988,398
2013-10-02 2013-09-27 6.330 622,152 +1,832 0.18% 3,938,199
2013-09-30 2013-09-26 6.374 620,320 -1,832 0.18% 3,953,682
2013-09-25 2013-09-23 6.330 622,152 -4,582 0.18% 3,938,199
2013-09-13 2013-09-11 6.352 626,734 +917 0.18% 3,980,883
2013-09-05 2013-09-03 6.308 625,817 +3,665 0.18% 3,947,738
2013-09-04 2013-09-02 6.286 622,152 +1,832 0.18% 3,911,039
2013-09-03 2013-08-30 6.243 620,320 -2,748 0.18% 3,872,442
2013-09-02 2013-08-29 6.330 623,068 -917 0.18% 3,943,997
2013-08-30 2013-08-28 6.068 623,985 -916 0.18% 3,786,362
2013-08-16 2013-08-13 5.872 624,901 +1,833 0.18% 3,669,160
2013-08-15 2013-08-12 5.784 623,068 -2,749 0.18% 3,603,997
2013-08-09 2013-08-07 5.675 625,817 +916 0.18% 3,551,598
2013-08-08 2013-08-06 5.653 624,901 +916 0.18% 3,532,760
2013-08-01 2013-07-30 5.784 623,985 -9,163 0.18% 3,609,302
2013-07-31 2013-07-29 5.741 633,148 +917 0.18% 3,634,663
2013-07-22 2013-07-18 5.828 632,231 +6,414 0.18% 3,684,599
2013-07-18 2013-07-16 5.806 625,817 +2,749 0.18% 3,633,558
2013-07-17 2013-07-15 5.697 623,068 +916 0.18% 3,549,597
2013-07-16 2013-07-12 5.631 622,152 +1,832 0.18% 3,503,639
2013-07-15 2013-07-11 5.631 620,320 +917 0.18% 3,493,322
2013-07-12 2013-07-10 5.631 619,403 -917 0.18% 3,488,158
2013-07-10 2013-07-08 6.024 620,320 -1,832 0.18% 3,737,042
2013-07-09 2013-07-05 6.112 622,152 +1,832 0.18% 3,802,399
2013-07-05 2013-07-03 6.199 620,320 +9,163 0.18% 3,845,362
2013-06-27 2013-06-25 6.068 611,157 +9,163 0.18% 3,708,521
2013-06-26 2013-06-24 6.003 601,994 -4,581 0.18% 3,613,500
2013-06-24 2013-06-20 6.461 606,575 -1,833 0.18% 3,919,037
2013-06-21 2013-06-19 6.461 608,408 -916 0.18% 3,930,880
2013-06-19 2013-06-17 6.592 609,324 -917 0.18% 4,016,598
2013-05-31 2013-05-29 6.548 610,241 -916 0.18% 3,996,003
2013-05-29 2013-05-27 6.657 611,157 +4,582 0.18% 4,068,701
2013-05-27 2013-05-23 6.548 606,575 -917 0.18% 3,971,997
2013-05-22 2013-05-20 6.701 607,492 +917 0.18% 4,070,822
2013-05-20 2013-05-15 7.557 606,575 +30,181 0.18% 4,584,044
2013-05-15 2013-05-13 7.580 576,394 -871 0.18% 4,369,199
2013-05-13 2013-05-09 7.465 577,265 -871 0.18% 4,309,501
2013-05-08 2013-05-06 7.213 578,136 +2,613 0.18% 4,169,923
2013-04-29 2013-04-25 7.121 575,523 -1,742 0.18% 4,098,197
2013-04-26 2013-04-24 7.029 577,265 -871 0.18% 4,057,561
2013-04-23 2013-04-19 6.776 578,136 +1,742 0.18% 3,917,603
2013-04-17 2013-04-15 6.730 576,394 +871 0.18% 3,879,319
2013-04-16 2013-04-12 6.638 575,523 -1,742 0.18% 3,820,577
2013-04-10 2013-04-08 6.753 577,265 -871 0.18% 3,898,441
2013-04-09 2013-04-05 6.684 578,136 -4,353 0.18% 3,864,483
2013-04-05 2013-04-02 6.615 582,489 -3,483 0.18% 3,853,440
2013-03-26 2013-03-22 6.937 585,972 +4,354 0.18% 4,064,922
2013-03-25 2013-03-21 7.006 581,618 -1,742 0.18% 4,074,798
2013-03-21 2013-03-19 6.983 583,360 +4,354 0.18% 4,073,602
2013-03-20 2013-03-18 6.937 579,006 +870 0.18% 4,016,598
2013-03-19 2013-03-15 7.144 578,136 +871 0.18% 4,130,083
2013-03-15 2013-03-13 7.052 577,265 -2,612 0.18% 4,070,821
2013-03-13 2013-03-11 7.282 579,877 +1,741 0.18% 4,222,441
2013-03-12 2013-03-08 7.373 578,136 +871 0.18% 4,262,883
2013-03-11 2013-03-07 7.419 577,265 -1,741 0.18% 4,282,981
2013-03-08 2013-03-06 7.373 579,006 -871 0.18% 4,269,298
2013-03-05 2013-03-01 7.282 579,877 +44,405 0.18% 4,222,441
2013-03-04 2013-02-28 7.282 535,472 +1,741 0.16% 3,899,101
2013-02-28 2013-02-26 7.144 533,731 +871 0.16% 3,812,863
2013-02-22 2013-02-20 7.603 532,860 +2,612 0.16% 4,051,441
2013-02-14 2013-02-07 7.419 530,248 -870 0.16% 3,934,141
2013-02-08 2013-02-06 7.396 531,118 -5,225 0.16% 3,928,396
2013-02-07 2013-02-05 7.419 536,343 +1,742 0.16% 3,979,363
2013-02-05 2013-02-01 7.557 534,601 -871 0.16% 4,040,118
2013-02-04 2013-01-31 7.465 535,472 +6,095 0.16% 3,997,501
2013-02-01 2013-01-30 7.488 529,377 +871 0.16% 3,964,159
2013-01-30 2013-01-28 7.373 528,506 +1,741 0.16% 3,896,937
2013-01-29 2013-01-25 7.396 526,765 +871 0.16% 3,896,200
2013-01-28 2013-01-24 7.419 525,894 +5,224 0.16% 3,901,837
2013-01-25 2013-01-23 7.488 520,670 -8,707 0.16% 3,898,958
2013-01-24 2013-01-22 7.465 529,377 -1,741 0.16% 3,951,999
2013-01-21 2013-01-17 7.213 531,118 +3,482 0.16% 3,830,796
2013-01-18 2013-01-16 7.259 527,636 -2,612 0.16% 3,829,922
2013-01-16 2013-01-14 7.305 530,248 +3,483 0.16% 3,873,241
2013-01-14 2013-01-10 7.236 526,765 +1,741 0.16% 3,811,500
2013-01-11 2013-01-09 7.351 525,024 +6,966 0.16% 3,859,202
2013-01-08 2013-01-04 7.052 518,058 -10,448 0.16% 3,653,299
2013-01-07 2013-01-03 7.075 528,506 +1,741 0.16% 3,739,117
2013-01-04 2013-01-02 6.937 526,765 -1,741 0.16% 3,654,200
2013-01-03 2012-12-31 6.868 528,506 -2,612 0.16% 3,629,857
2012-12-28 2012-12-24 6.799 531,118 +6,094 0.16% 3,611,197
2012-12-27 2012-12-20 6.868 525,024 +3,483 0.16% 3,605,942
2012-12-20 2012-12-18 6.822 521,541 +6,966 0.16% 3,558,060
2012-12-19 2012-12-17 6.753 514,575 +6,965 0.16% 3,475,077
2012-12-18 2012-12-14 6.822 507,610 +1,741 0.16% 3,463,020
2012-12-14 2012-12-12 6.845 505,869 -870 0.16% 3,462,763
2012-12-12 2012-12-10 6.753 506,739 +8,707 0.16% 3,422,158
2012-12-11 2012-12-07 6.615 498,032 +1,741 0.15% 3,294,717
2012-12-07 2012-12-05 6.593 496,291 -871 0.15% 3,271,800
2012-12-05 2012-12-03 6.593 497,162 +5,224 0.15% 3,277,542
2012-12-04 2012-11-30 6.661 491,938 -8,706 0.15% 3,277,003
2012-11-26 2012-11-22 6.455 500,644 +3,482 0.15% 3,231,497
2012-11-20 2012-11-16 6.524 497,162 +4,354 0.15% 3,243,282
2012-11-19 2012-11-15 6.547 492,808 +870 0.15% 3,226,198
2012-11-13 2012-11-09 6.707 491,938 +871 0.15% 3,299,603
2012-11-12 2012-11-08 6.661 491,067 +871 0.15% 3,271,200
2012-11-07 2012-11-05 6.799 490,196 +4,353 0.15% 3,332,958
2012-10-31 2012-10-29 6.845 485,843 +3,483 0.15% 3,325,681
2012-10-29 2012-10-25 6.868 482,360 -1,741 0.15% 3,312,920
2012-10-26 2012-10-24 6.960 484,101 -4,354 0.15% 3,369,357
2012-10-18 2012-10-16 6.707 488,455 -871 0.15% 3,276,241
2012-10-16 2012-10-12 6.661 489,326 -870 0.15% 3,259,603
2012-10-15 2012-10-11 6.707 490,196 +870 0.15% 3,287,918
2012-10-12 2012-10-10 6.753 489,326 -870 0.15% 3,304,563
2012-10-11 2012-10-09 6.684 490,196 -1,742 0.15% 3,276,658
2012-10-10 2012-10-08 6.638 491,938 +871 0.15% 3,265,703
2012-10-05 2012-10-03 6.478 491,067 -1,741 0.15% 3,180,960
2012-10-04 2012-09-28 6.432 492,808 +6,095 0.15% 3,169,598
2012-09-24 2012-09-20 6.455 486,713 +2,612 0.15% 3,141,577
2012-09-19 2012-09-17 6.455 484,101 +8,706 0.15% 3,124,717
2012-09-13 2012-09-11 6.363 475,395 -1,741 0.15% 3,024,843
2012-09-04 2012-08-31 6.363 477,136 -871 0.15% 3,035,920
2012-08-22 2012-08-20 6.684 478,007 -870 0.15% 3,195,182
2012-08-20 2012-08-16 6.363 478,877 -4,354 0.15% 3,046,998
2012-08-15 2012-08-13 6.386 483,231 -870 0.15% 3,085,802
2012-08-10 2012-08-08 6.478 484,101 -4,354 0.15% 3,135,837
2012-08-06 2012-08-02 6.386 488,455 +871 0.15% 3,119,161
2012-07-25 2012-07-23 6.248 487,584 +871 0.15% 3,046,399
2012-07-23 2012-07-19 6.340 486,713 -871 0.15% 3,085,677
2012-07-18 2012-07-16 6.202 487,584 +3,483 0.15% 3,023,999
2012-07-17 2012-07-13 6.225 484,101 +870 0.15% 3,013,517
2012-07-16 2012-07-12 6.225 483,231 +4,354 0.15% 3,008,102
2012-07-09 2012-07-05 6.432 478,877 +3,482 0.15% 3,079,998
2012-06-27 2012-06-25 6.593 475,395 +871 0.15% 3,134,043
2012-06-06 2012-06-04 7.250 474,524 +31,814 0.15% 3,440,245
2012-05-28 2012-05-24 7.176 442,710 -2,442 0.15% 3,176,957
2012-05-25 2012-05-23 7.176 445,152 +814 0.15% 3,194,481
2012-05-11 2012-05-09 7.913 444,338 +814 0.15% 3,516,240
2012-05-10 2012-05-08 7.963 443,524 +3,255 0.15% 3,531,598
2012-05-08 2012-05-04 8.085 440,269 +9,766 0.14% 3,559,780
2012-05-03 2012-04-30 7.987 430,503 +8,138 0.14% 3,438,497
2012-04-23 2012-04-19 7.938 422,365 +814 0.14% 3,352,738
2012-04-18 2012-04-16 7.913 421,551 +813 0.14% 3,335,916
2012-04-12 2012-04-10 7.864 420,738 -5,696 0.14% 3,308,803
2012-03-28 2012-03-26 8.307 426,434 +5,696 0.14% 3,542,237
2012-03-22 2012-03-20 8.282 420,738 -2,441 0.14% 3,484,583
2012-03-21 2012-03-19 8.233 423,179 +814 0.14% 3,483,999
2012-03-19 2012-03-15 8.135 422,365 +4,069 0.14% 3,435,778
2012-03-16 2012-03-14 8.233 418,296 +814 0.14% 3,443,798
2012-03-02 2012-02-29 8.380 417,482 +2,441 0.14% 3,498,656
2012-02-22 2012-02-20 8.430 415,041 +814 0.14% 3,498,600
2012-02-14 2012-02-10 8.405 414,227 -3,255 0.14% 3,481,558
2012-02-10 2012-02-08 8.651 417,482 -814 0.14% 3,611,516
2012-02-08 2012-02-06 8.356 418,296 -1,628 0.14% 3,495,198
2012-02-06 2012-02-02 8.085 419,924 +814 0.14% 3,395,281
2012-01-27 2012-01-20 7.692 419,110 +2,441 0.14% 3,223,900
2012-01-26 2012-01-19 7.741 416,669 +2,442 0.14% 3,225,603
2012-01-19 2012-01-17 7.520 414,227 +4,069 0.14% 3,115,078
2012-01-10 2012-01-06 7.938 410,158 +2,441 0.13% 3,255,838
2011-12-21 2011-12-19 8.208 407,717 -814 0.13% 3,346,682
2011-12-13 2011-12-09 8.552 408,531 -8,138 0.13% 3,493,924
2011-11-28 2011-11-24 7.864 416,669 -813 0.14% 3,276,803
2011-11-18 2011-11-16 7.766 417,482 -814 0.14% 3,242,157
2011-11-16 2011-11-14 7.815 418,296 -814 0.14% 3,269,038
2011-11-08 2011-11-04 7.938 419,110 +3,255 0.14% 3,326,900
2011-11-07 2011-11-03 7.791 415,855 +19,532 0.14% 3,239,741
2011-10-31 2011-10-27 7.520 396,323 +8,138 0.13% 2,980,436
2011-10-26 2011-10-24 7.545 388,185 +813 0.13% 2,928,777
2011-10-17 2011-10-13 7.422 387,372 +814 0.13% 2,875,043
2011-10-14 2011-10-12 7.324 386,558 +1,628 0.13% 2,831,001
2011-10-12 2011-10-10 7.201 384,930 -2,442 0.13% 2,771,778
2011-09-28 2011-09-26 6.635 387,372 +1,628 0.13% 2,570,402
2011-09-27 2011-09-23 6.758 385,744 +814 0.13% 2,607,000
2011-09-12 2011-09-08 8.110 384,930 +1,627 0.13% 3,121,798
2011-09-07 2011-09-05 8.061 383,303 +4,069 0.13% 3,089,763
2011-09-05 2011-09-01 8.602 379,234 +2,442 0.12% 3,262,004
2011-08-31 2011-08-29 8.307 376,792 +814 0.12% 3,129,879
2011-08-18 2011-08-16 9.314 375,978 -814 0.12% 3,501,957
2011-08-17 2011-08-15 9.241 376,792 +1,627 0.12% 3,481,759
2011-08-15 2011-08-11 9.535 375,165 +814 0.12% 3,577,364
2011-08-11 2011-08-09 8.946 374,351 -814 0.12% 3,348,802
2011-08-10 2011-08-08 8.946 375,165 +1,628 0.12% 3,356,084
2011-08-09 2011-08-05 9.339 373,537 +1,628 0.12% 3,488,401
2011-08-05 2011-08-03 9.781 371,909 -814 0.12% 3,637,717
2011-07-28 2011-07-26 10.371 372,723 -8,952 0.12% 3,865,519
2011-07-27 2011-07-25 10.420 381,675 -814 0.13% 3,977,120
2011-07-25 2011-07-21 9.585 382,489 +4,069 0.13% 3,666,002
2011-07-11 2011-07-07 10.863 378,420 +814 0.12% 4,110,603
2011-07-08 2011-07-06 10.740 377,606 +4,069 0.12% 4,055,360
2011-07-06 2011-07-04 10.764 373,537 +814 0.12% 4,020,841
2011-06-29 2011-06-27 10.985 372,723 -1,628 0.12% 4,094,519
2011-06-27 2011-06-23 10.789 374,351 +814 0.12% 4,038,803
2011-06-24 2011-06-22 11.035 373,537 +2,441 0.12% 4,121,821
2011-06-16 2011-06-14 11.477 371,096 +1,628 0.12% 4,259,046
2011-06-14 2011-06-10 11.846 369,468 +1,628 0.12% 4,376,561
2011-06-13 2011-06-09 12.140 367,840 +814 0.12% 4,465,757
2011-05-31 2011-05-27 12.435 367,026 +2,441 0.12% 4,564,114
2011-05-30 2011-05-26 12.509 364,585 +814 0.12% 4,560,639
2011-05-04 2011-04-29 12.730 363,771 +814 0.12% 4,630,917
2011-04-14 2011-04-12 13.235 362,957 +13,176 0.12% 4,803,870
2011-04-12 2011-04-08 13.592 349,781 -3,137 0.12% 4,754,361
2011-04-11 2011-04-07 13.771 352,918 +784 0.12% 4,860,000
2011-04-08 2011-04-06 13.720 352,134 -3,137 0.12% 4,831,244
2011-04-07 2011-04-04 13.210 355,271 +785 0.12% 4,693,083
2011-04-01 2011-03-30 12.827 354,486 -785 0.12% 4,547,114
2011-03-18 2011-03-16 12.394 355,271 -5,490 0.12% 4,403,163
2011-03-17 2011-03-15 12.139 360,761 -784 0.12% 4,379,205
2011-03-16 2011-03-14 12.266 361,545 -1,568 0.12% 4,434,822
2011-03-11 2011-03-09 12.394 363,113 -785 0.12% 4,500,355
2011-03-03 2011-03-01 12.215 363,898 -4,705 0.12% 4,445,124
2011-03-01 2011-02-25 12.088 368,603 -1,569 0.13% 4,455,597
2011-02-23 2011-02-21 12.445 370,172 -1,568 0.13% 4,606,723
2011-02-22 2011-02-18 12.266 371,740 -1,569 0.13% 4,559,877
2011-02-09 2011-02-07 12.011 373,309 +784 0.13% 4,483,923
2011-01-26 2011-01-24 10.966 372,525 -1,568 0.13% 4,085,005
2011-01-25 2011-01-21 10.991 374,093 -5,490 0.13% 4,111,739
2011-01-13 2011-01-11 12.776 379,583 -784 0.13% 4,849,681
2011-01-11 2011-01-07 12.368 380,367 -784 0.13% 4,704,498
2011-01-06 2011-01-04 11.782 381,151 -785 0.13% 4,490,635
2010-12-29 2010-12-24 11.909 381,936 +785 0.13% 4,548,584
2010-12-23 2010-12-21 11.807 381,151 -2,353 0.13% 4,500,355
2010-12-22 2010-12-20 11.807 383,504 -784 0.13% 4,528,138
2010-12-17 2010-12-15 12.088 384,288 +4,705 0.13% 4,645,194
2010-12-15 2010-12-13 11.935 379,583 +3,137 0.13% 4,530,241
2010-12-09 2010-12-07 11.399 376,446 +1,569 0.13% 4,291,202
2010-12-07 2010-12-03 11.348 374,877 +1,568 0.13% 4,254,196
2010-12-06 2010-12-02 11.348 373,309 +3,137 0.13% 4,236,402
2010-11-29 2010-11-25 11.272 370,172 +2,353 0.13% 4,172,483
2010-11-26 2010-11-24 11.297 367,819 -784 0.13% 4,155,341
2010-11-23 2010-11-19 11.093 368,603 +4,705 0.13% 4,088,998
2010-11-22 2010-11-18 11.170 363,898 +6,274 0.12% 4,064,644
2010-11-19 2010-11-17 10.991 357,624 +1,569 0.12% 3,930,725
2010-11-18 2010-11-16 11.323 356,055 -6,274 0.12% 4,031,520
2010-11-17 2010-11-15 11.654 362,329 +1,568 0.12% 4,222,679
2010-11-15 2010-11-11 12.164 360,761 +785 0.12% 4,388,405
2010-11-11 2010-11-09 12.088 359,976 +1,568 0.12% 4,351,316
2010-11-10 2010-11-08 12.139 358,408 -1,568 0.12% 4,350,642
2010-11-09 2010-11-05 12.037 359,976 +4,705 0.12% 4,332,956
2010-11-08 2010-11-04 12.419 355,271 +8,627 0.12% 4,412,223
2010-11-05 2010-11-03 11.425 346,644 +784 0.12% 3,960,321
2010-11-01 2010-10-28 10.838 345,860 -784 0.12% 3,748,504
2010-10-27 2010-10-25 10.940 346,644 -784 0.12% 3,792,361
2010-10-25 2010-10-21 10.889 347,428 -784 0.12% 3,783,218
2010-10-22 2010-10-20 10.940 348,212 +784 0.12% 3,809,516
2010-10-21 2010-10-19 11.144 347,428 +784 0.12% 3,871,818
2010-10-20 2010-10-18 11.119 346,644 -784 0.12% 3,854,241
2010-10-18 2010-10-14 11.093 347,428 +784 0.12% 3,854,098
2010-10-14 2010-10-12 11.425 346,644 -784 0.12% 3,960,321
2010-10-13 2010-10-11 10.864 347,428 -1,569 0.12% 3,774,358
2010-10-08 2010-10-06 10.481 348,997 -784 0.12% 3,657,904
2010-10-06 2010-10-04 10.430 349,781 -2,353 0.12% 3,648,281
2010-09-28 2010-09-24 10.099 352,134 -784 0.12% 3,556,083
2010-09-27 2010-09-22 10.048 352,918 +784 0.12% 3,546,000
2010-09-16 2010-09-14 10.277 352,134 -1,568 0.12% 3,618,943
2010-09-15 2010-09-13 10.022 353,702 +784 0.12% 3,544,858
2010-09-14 2010-09-10 10.073 352,918 -1,568 0.12% 3,555,000
2010-09-09 2010-09-07 10.201 354,486 -2,353 0.12% 3,615,995
2010-09-08 2010-09-06 10.099 356,839 -785 0.12% 3,603,597
2010-09-06 2010-09-02 9.844 357,624 -784 0.12% 3,520,324
2010-09-01 2010-08-30 9.359 358,408 +784 0.12% 3,354,382
2010-08-27 2010-08-25 9.334 357,624 -3,137 0.12% 3,337,924
2010-08-25 2010-08-23 9.436 360,761 -784 0.12% 3,404,004
2010-08-16 2010-08-12 9.538 361,545 +784 0.12% 3,448,281
2010-08-11 2010-08-09 9.691 360,761 +2,353 0.12% 3,496,004
2010-08-10 2010-08-06 9.793 358,408 -784 0.12% 3,509,762
2010-08-02 2010-07-29 9.563 359,192 +784 0.12% 3,434,999
2010-07-30 2010-07-28 9.487 358,408 -784 0.12% 3,400,082
2010-07-27 2010-07-23 9.079 359,192 +784 0.12% 3,260,959
2010-07-23 2010-07-21 9.002 358,408 -784 0.12% 3,226,422
2010-07-22 2010-07-20 8.824 359,192 +1,568 0.12% 3,169,359
2010-07-20 2010-07-16 8.620 357,624 +5,490 0.12% 3,082,564
2010-07-19 2010-07-15 8.671 352,134 +1,569 0.12% 3,053,202
2010-07-07 2010-07-05 8.773 350,565 +784 0.12% 3,075,358
2010-07-06 2010-07-02 8.824 349,781 +1,569 0.12% 3,086,321
2010-07-05 2010-06-30 8.798 348,212 +784 0.12% 3,063,596
2010-07-02 2010-06-29 8.849 347,428 -39,213 0.12% 3,074,419
2010-06-30 2010-06-28 9.053 386,641 -785 0.13% 3,500,298
2010-06-29 2010-06-25 9.079 387,426 +39,214 0.13% 3,517,284
2010-06-25 2010-06-23 9.181 348,212 -785 0.12% 3,196,796
2010-06-24 2010-06-22 9.130 348,997 +1,569 0.12% 3,186,203
2010-06-23 2010-06-21 9.053 347,428 -784 0.12% 3,145,299
2010-06-18 2010-06-15 8.849 348,212 +1,568 0.12% 3,081,356
2010-06-11 2010-06-09 8.671 346,644 +784 0.12% 3,005,601
2010-06-08 2010-06-04 8.824 345,860 +785 0.12% 3,051,723
2010-06-07 2010-06-03 8.798 345,075 -785 0.12% 3,035,997
2010-06-04 2010-06-02 8.798 345,860 +3,137 0.12% 3,042,903
2010-05-28 2010-05-26 8.798 342,723 -3,921 0.12% 3,015,304
2010-05-27 2010-05-25 8.824 346,644 -784 0.12% 3,058,641
2010-05-25 2010-05-20 9.283 347,428 +3,137 0.12% 3,225,039
2010-05-24 2010-05-19 9.155 344,291 +784 0.12% 3,152,019
2010-05-19 2010-05-17 9.232 343,507 +784 0.12% 3,171,122
2010-05-11 2010-05-07 9.359 342,723 -784 0.12% 3,207,584
2010-05-10 2010-05-06 9.563 343,507 -784 0.12% 3,285,002
2010-05-07 2010-05-05 9.716 344,291 +2,353 0.12% 3,345,179
2010-05-05 2010-05-03 9.895 341,938 -2,353 0.12% 3,383,357
2010-04-30 2010-04-28 10.073 344,291 +784 0.12% 3,468,099
2010-04-28 2010-04-26 10.252 343,507 +1,569 0.12% 3,521,522
2010-04-26 2010-04-22 9.971 341,938 +784 0.12% 3,409,517
2010-04-23 2010-04-21 10.073 341,154 -784 0.12% 3,436,500
2010-04-20 2010-04-16 10.022 341,938 +784 0.12% 3,426,957
2010-04-16 2010-04-14 10.201 341,154 +784 0.12% 3,480,000
2010-04-15 2010-04-13 10.354 340,370 +784 0.12% 3,524,082
2010-04-14 2010-04-12 10.405 339,586 +1,569 0.12% 3,533,285
2010-04-13 2010-04-09 11.097 338,017 +784 0.12% 3,750,863
2010-04-12 2010-04-08 10.912 337,233 +5,643 0.12% 3,679,942
2010-04-08 2010-04-01 10.728 331,590 -1,517 0.12% 3,557,184
2010-03-30 2010-03-26 11.149 333,107 -1,518 0.12% 3,713,938
2010-03-29 2010-03-25 11.176 334,625 +759 0.12% 3,739,683
2010-03-26 2010-03-24 11.281 333,866 -1,518 0.12% 3,766,400
2010-03-25 2010-03-23 11.413 335,384 -15,934 0.12% 3,827,725
2010-03-24 2010-03-22 11.808 351,318 +6,829 0.12% 4,148,479
2010-03-22 2010-03-18 11.782 344,489 +1,518 0.12% 4,058,760
2010-03-19 2010-03-17 11.624 342,971 -759 0.12% 3,986,635
2010-03-18 2010-03-16 11.334 343,730 +759 0.12% 3,895,798
2010-03-17 2010-03-15 11.281 342,971 +758 0.12% 3,869,115
2010-03-16 2010-03-12 11.571 342,213 -2,276 0.12% 3,959,784
2010-03-15 2010-03-11 11.308 344,489 +1,518 0.12% 3,895,320
2010-03-12 2010-03-10 11.308 342,971 -759 0.12% 3,878,155
2010-03-08 2010-03-04 10.859 343,730 -2,277 0.12% 3,732,718
2010-03-05 2010-03-03 10.833 346,007 -758 0.12% 3,748,325
2010-03-02 2010-02-26 10.807 346,765 -759 0.12% 3,747,396
2010-02-25 2010-02-23 10.939 347,524 -759 0.12% 3,801,399
2010-02-24 2010-02-22 10.807 348,283 +759 0.12% 3,763,801
2010-02-23 2010-02-19 10.754 347,524 +759 0.12% 3,737,279
2010-02-22 2010-02-18 11.149 346,765 +758 0.12% 3,866,216
2010-02-19 2010-02-17 11.202 346,007 -758 0.12% 3,876,005
2010-02-18 2010-02-12 10.833 346,765 +2,276 0.12% 3,756,536
2010-02-17 2010-02-11 10.991 344,489 -759 0.12% 3,786,360
2010-02-11 2010-02-09 10.965 345,248 +1,518 0.12% 3,785,603
2010-02-05 2010-02-03 10.912 343,730 +18,211 0.12% 3,750,838
2010-02-03 2010-02-01 10.543 325,519 +758 0.11% 3,431,997
2010-02-01 2010-01-28 10.543 324,761 +759 0.11% 3,424,005
2010-01-28 2010-01-26 10.859 324,002 +759 0.11% 3,518,483
2010-01-27 2010-01-25 10.965 323,243 -759 0.11% 3,544,320
2010-01-26 2010-01-22 11.624 324,002 -2,276 0.11% 3,766,143
2010-01-22 2010-01-20 12.256 326,278 -2,276 0.12% 3,998,999
2010-01-19 2010-01-15 11.677 328,554 -759 0.12% 3,836,374
2010-01-18 2010-01-14 11.650 329,313 +759 0.12% 3,836,557
2010-01-14 2010-01-12 10.728 328,554 -759 0.12% 3,524,615
2010-01-12 2010-01-08 10.596 329,313 -3,035 0.12% 3,489,357
2010-01-11 2010-01-07 10.570 332,348 -11,382 0.12% 3,512,756
2010-01-08 2010-01-06 10.385 343,730 -4,553 0.12% 3,569,638
2010-01-07 2010-01-05 10.306 348,283 -22,005 0.12% 3,589,381
2010-01-06 2010-01-04 10.121 370,288 -1,517 0.13% 3,747,843
2010-01-05 2009-12-31 10.069 371,805 -11,382 0.13% 3,743,597
2010-01-04 2009-12-29 9.673 383,187 -3,035 0.14% 3,706,699
2009-12-30 2009-12-28 9.542 386,222 -759 0.14% 3,685,158
2009-12-28 2009-12-22 9.252 386,981 +3,794 0.14% 3,580,200
2009-12-23 2009-12-21 9.462 383,187 -759 0.14% 3,625,899
2009-12-21 2009-12-17 9.489 383,946 -1,517 0.14% 3,643,201
2009-12-18 2009-12-16 9.621 385,463 +3,793 0.14% 3,708,396
2009-12-17 2009-12-15 9.858 381,670 +3,794 0.13% 3,762,445
2009-12-16 2009-12-14 9.911 377,876 -157,068 0.13% 3,744,964
2009-12-15 2009-12-11 10.069 534,944 -17,452 0.19% 5,386,196
2009-12-14 2009-12-10 10.095 552,396 +173,762 0.19% 5,576,476
2009-12-11 2009-12-09 9.515 378,634 +3,794 0.13% 3,602,776
2009-12-10 2009-12-08 9.542 374,840 +5,311 0.13% 3,576,556
2009-12-08 2009-12-04 9.568 369,529 -1,518 0.13% 3,535,621
2009-12-07 2009-12-03 9.594 371,047 +759 0.13% 3,559,925
2009-12-02 2009-11-30 9.225 370,288 -3,035 0.13% 3,416,003
2009-12-01 2009-11-27 9.173 373,323 +2,276 0.13% 3,424,321
2009-11-30 2009-11-26 9.410 371,047 +9,106 0.13% 3,491,465
2009-11-27 2009-11-25 9.515 361,941 +12,899 0.13% 3,443,939
2009-11-25 2009-11-23 9.726 349,042 -758 0.12% 3,394,803
2009-11-24 2009-11-20 9.726 349,800 +2,276 0.12% 3,402,175
2009-11-23 2009-11-19 9.884 347,524 -759 0.12% 3,434,999
2009-11-18 2009-11-16 9.700 348,283 -3,035 0.12% 3,378,241
2009-11-16 2009-11-12 9.726 351,318 +2,276 0.12% 3,416,939
2009-11-10 2009-11-06 9.805 349,042 -758 0.12% 3,422,403
2009-11-05 2009-11-03 9.779 349,800 +758 0.12% 3,420,615
2009-11-04 2009-11-02 9.779 349,042 +3,035 0.12% 3,413,203
2009-11-02 2009-10-29 9.831 346,007 +759 0.12% 3,401,764
2009-10-30 2009-10-28 10.069 345,248 +1,518 0.12% 3,476,202
2009-10-29 2009-10-27 10.174 343,730 +7,588 0.12% 3,497,158
2009-10-28 2009-10-23 10.253 336,142 -3,035 0.12% 3,446,537
2009-10-27 2009-10-22 10.174 339,177 +1,517 0.12% 3,450,835
2009-10-23 2009-10-21 10.121 337,660 +1,518 0.12% 3,417,601
2009-10-21 2009-10-19 10.069 336,142 +758 0.12% 3,384,517
2009-10-19 2009-10-15 10.016 335,384 +759 0.12% 3,359,205
2009-10-16 2009-10-14 10.095 334,625 +1,518 0.12% 3,378,062
2009-10-14 2009-10-12 10.095 333,107 +1,517 0.12% 3,362,738
2009-10-09 2009-10-07 10.121 331,590 +759 0.12% 3,356,164
2009-10-06 2009-10-02 10.016 330,831 -759 0.12% 3,313,602
2009-10-02 2009-09-29 9.963 331,590 -7,587 0.12% 3,303,724
2009-09-30 2009-09-28 9.726 339,177 +9,864 0.12% 3,298,855
2009-09-24 2009-09-22 10.253 329,313 +1,517 0.12% 3,376,517
2009-09-23 2009-09-21 10.280 327,796 +759 0.12% 3,369,603
2009-09-21 2009-09-17 10.438 327,037 -1,517 0.12% 3,413,521
2009-09-15 2009-09-11 10.174 328,554 +1,517 0.12% 3,342,755
2009-09-14 2009-09-10 10.306 327,037 +12,899 0.12% 3,370,421
2009-09-10 2009-09-08 10.306 314,138 +759 0.11% 3,237,485
2009-08-21 2009-08-19 9.963 313,379 +759 0.11% 3,122,283
2009-08-10 2009-08-06 10.807 312,620 +759 0.11% 3,378,400
2009-08-06 2009-08-04 11.149 311,861 -3,794 0.11% 3,477,058
2009-07-31 2009-07-29 10.280 315,655 +7,588 0.11% 3,244,799
2009-07-30 2009-07-28 10.701 308,067 +759 0.11% 3,296,717
2009-07-20 2009-07-16 9.990 307,308 -759 0.11% 3,069,895
2009-07-15 2009-07-13 9.831 308,067 +759 0.11% 3,028,758
2009-07-07 2009-07-03 9.726 307,308 +2,276 0.11% 2,988,896
2009-07-03 2009-06-30 9.726 305,032 +759 0.11% 2,966,759
2009-06-25 2009-06-23 9.779 304,273 +758 0.11% 2,975,417
2009-06-23 2009-06-19 10.359 303,515 +759 0.11% 3,144,005
2009-06-22 2009-06-18 10.148 302,756 +759 0.11% 3,072,303
2009-06-19 2009-06-17 10.227 301,997 -759 0.11% 3,088,480
2009-06-18 2009-06-16 10.385 302,756 +1,518 0.11% 3,144,123
2009-06-16 2009-06-12 11.202 301,238 +759 0.11% 3,374,498
2009-06-15 2009-06-11 11.308 300,479 +758 0.11% 3,397,676
2009-06-12 2009-06-10 11.070 299,721 -758 0.11% 3,318,005
2009-06-11 2009-06-09 10.596 300,479 +1,517 0.11% 3,183,836
2009-06-09 2009-06-05 10.570 298,962 -3,035 0.11% 3,159,882
2009-06-08 2009-06-04 10.016 301,997 +5,312 0.11% 3,024,800
2009-06-05 2009-06-03 10.148 296,685 -2,277 0.10% 3,010,695
2009-06-01 2009-05-27 8.962 298,962 +759 0.11% 2,679,202
2009-05-29 2009-05-26 8.830 298,203 +3,035 0.11% 2,633,100
2009-05-26 2009-05-22 8.777 295,168 +3,035 0.10% 2,590,741
2009-05-22 2009-05-20 9.383 292,133 +759 0.10% 2,741,203
2009-05-21 2009-05-19 9.383 291,374 +2,276 0.10% 2,734,081
2009-05-20 2009-05-18 9.093 289,098 +1,518 0.10% 2,628,904
2009-05-18 2009-05-14 8.514 287,580 +759 0.10% 2,448,340
2009-05-13 2009-05-11 8.883 286,821 -419,609 0.10% 2,547,718
2009-05-12 2009-05-08 9.542 706,430 +42,492 0.25% 6,740,439
2009-05-11 2009-05-07 9.410 663,938 +379,393 0.23% 6,247,500
2009-05-08 2009-05-06 8.988 284,545 -759 0.10% 2,557,501
2009-05-07 2009-05-05 8.619 285,304 -758 0.10% 2,459,043
2009-05-06 2009-05-04 8.303 286,062 -7,588 0.10% 2,375,096
2009-05-04 2009-04-29 7.723 293,650 -1,518 0.10% 2,267,818
2009-04-23 2009-04-21 8.171 295,168 +13,337 0.10% 2,411,855
2009-04-22 2009-04-20 8.502 281,831 -725 0.10% 2,396,237
2009-04-21 2009-04-17 8.530 282,556 +725 0.10% 2,410,201
2009-04-20 2009-04-16 8.668 281,831 +724 0.10% 2,442,917
2009-04-16 2009-04-14 8.171 281,107 -1,449 0.10% 2,296,961
2009-04-15 2009-04-09 8.061 282,556 -724 0.10% 2,277,601
2009-04-14 2009-04-08 8.088 283,280 +3,622 0.10% 2,291,257
2009-04-09 2009-04-07 8.171 279,658 +725 0.10% 2,285,121
2009-04-03 2009-04-01 7.702 278,933 +724 0.10% 2,148,297
2009-04-02 2009-03-31 7.453 278,209 +725 0.10% 2,073,601
2009-03-31 2009-03-27 7.785 277,484 -725 0.10% 2,160,117
2009-03-30 2009-03-26 7.729 278,209 -724 0.10% 2,150,401
2009-03-25 2009-03-23 7.591 278,933 -1,449 0.10% 2,117,497
2009-03-24 2009-03-20 7.205 280,382 -4,347 0.10% 2,020,137
2009-03-23 2009-03-19 7.288 284,729 -725 0.11% 2,075,037
2009-03-17 2009-03-13 6.956 285,454 +725 0.11% 1,985,761
2009-03-16 2009-03-12 6.763 284,729 +2,173 0.11% 1,925,697
2009-03-12 2009-03-10 6.349 282,556 -724 0.10% 1,794,001
2009-03-11 2009-03-09 6.322 283,280 -1,449 0.10% 1,790,778
2009-03-05 2009-03-03 6.211 284,729 -725 0.11% 1,768,498
2009-03-03 2009-02-27 6.322 285,454 +725 0.11% 1,804,521
2009-03-02 2009-02-26 6.377 284,729 +2,173 0.11% 1,815,657
2009-02-27 2009-02-25 6.680 282,556 +725 0.10% 1,887,601
2009-02-25 2009-02-23 7.122 281,831 +724 0.10% 2,007,237
2009-02-24 2009-02-20 7.205 281,107 +725 0.10% 2,025,361
2009-02-23 2009-02-19 7.371 280,382 -725 0.10% 2,066,577
2009-02-18 2009-02-16 7.481 281,107 -724 0.10% 2,102,961
2009-02-17 2009-02-13 7.481 281,831 -5,072 0.10% 2,108,377
2009-02-12 2009-02-10 7.453 286,903 +725 0.11% 2,138,401
2009-02-11 2009-02-09 7.509 286,178 +1,449 0.11% 2,148,797
2009-02-10 2009-02-06 7.509 284,729 +1,449 0.11% 2,137,917
2009-02-09 2009-02-05 7.509 283,280 -725 0.10% 2,127,037
2009-02-03 2009-01-30 8.061 284,005 +1,449 0.10% 2,289,281
2009-01-30 2009-01-23 7.481 282,556 +725 0.10% 2,113,801
2009-01-23 2009-01-21 7.702 281,831 +1,449 0.10% 2,170,617
2009-01-16 2009-01-14 8.144 280,382 +1,449 0.10% 2,283,297
2009-01-15 2009-01-13 8.116 278,933 +1,449 0.10% 2,263,797
2009-01-13 2009-01-09 8.364 277,484 -10,868 0.10% 2,320,977
2009-01-09 2009-01-07 8.364 288,352 -724 0.11% 2,411,881
2009-01-07 2009-01-05 8.005 289,076 -1,449 0.11% 2,314,197
2009-01-02 2008-12-29 7.288 290,525 +724 0.11% 2,117,277
2008-12-30 2008-12-24 7.315 289,801 -724 0.11% 2,120,001
2008-12-29 2008-12-22 7.509 290,525 +724 0.11% 2,181,437
2008-12-23 2008-12-19 8.282 289,801 +725 0.11% 2,400,001
2008-12-22 2008-12-18 7.978 289,076 +1,449 0.11% 2,306,217
2008-12-19 2008-12-17 7.564 287,627 -1,449 0.11% 2,175,557
2008-12-18 2008-12-16 7.260 289,076 +1,449 0.11% 2,098,737
2008-12-17 2008-12-15 7.536 287,627 +1,449 0.11% 2,167,617
2008-12-16 2008-12-12 7.702 286,178 +724 0.11% 2,204,097
2008-12-15 2008-12-11 8.088 285,454 +10,868 0.11% 2,308,841
2008-12-12 2008-12-10 7.674 274,586 +724 0.10% 2,107,237
2008-12-11 2008-12-09 7.453 273,862 +7,970 0.10% 2,041,201
2008-12-05 2008-12-03 7.426 265,892 +2,173 0.10% 1,974,458
2008-12-01 2008-11-27 6.708 263,719 -724 0.10% 1,769,041
2008-11-27 2008-11-25 6.239 264,443 -2,898 0.10% 1,649,798
2008-11-25 2008-11-21 6.156 267,341 -1,449 0.10% 1,645,738
2008-11-24 2008-11-20 6.294 268,790 +724 0.10% 1,691,758
2008-11-20 2008-11-18 6.211 268,066 +1,449 0.10% 1,665,001
2008-11-19 2008-11-17 6.404 266,617 -3,622 0.10% 1,707,521
2008-11-13 2008-11-11 7.039 270,239 +724 0.10% 1,902,298
2008-11-12 2008-11-10 7.591 269,515 +725 0.10% 2,046,001
2008-11-11 2008-11-07 7.205 268,790 +2,173 0.10% 1,936,618
2008-11-07 2008-11-05 7.509 266,617 +725 0.10% 2,001,921
2008-11-05 2008-11-03 7.398 265,892 +15,214 0.10% 1,967,118
2008-11-04 2008-10-31 7.150 250,678 +1,449 0.09% 1,792,282
2008-10-30 2008-10-28 6.487 249,229 +725 0.09% 1,616,801
2008-10-28 2008-10-24 6.653 248,504 +724 0.09% 1,653,258
2008-10-27 2008-10-23 6.736 247,780 -3,622 0.09% 1,668,961
2008-10-24 2008-10-22 6.956 251,402 -1,449 0.09% 1,748,878
2008-10-21 2008-10-17 7.260 252,851 +724 0.09% 1,835,738
2008-10-20 2008-10-16 7.509 252,127 +725 0.09% 1,893,122
2008-10-17 2008-10-15 8.171 251,402 +14,490 0.09% 2,054,238
2008-10-16 2008-10-14 8.613 236,912 +2,173 0.09% 2,040,478
2008-10-10 2008-10-08 8.502 234,739 -724 0.09% 1,995,842
2008-10-09 2008-10-06 9.110 235,463 -2,898 0.09% 2,144,998
2008-10-06 2008-10-02 9.386 238,361 -725 0.09% 2,237,198
2008-09-29 2008-09-25 8.916 239,086 -3,622 0.09% 2,131,802
2008-09-24 2008-09-22 9.358 242,708 -2,174 0.09% 2,271,298
2008-09-23 2008-09-19 9.331 244,882 -5,071 0.09% 2,284,882
2008-09-22 2008-09-18 8.475 249,953 -3,623 0.09% 2,118,298
2008-09-19 2008-09-17 8.364 253,576 +725 0.09% 2,121,002
2008-09-18 2008-09-16 8.392 252,851 +724 0.09% 2,121,918
2008-09-16 2008-09-11 8.613 252,127 +1,449 0.09% 2,171,522
2008-09-12 2008-09-10 8.834 250,678 -2,898 0.09% 2,214,402
2008-09-08 2008-09-04 9.745 253,576 -724 0.09% 2,471,002
2008-09-01 2008-08-28 10.600 254,300 -1,449 0.09% 2,695,677
2008-08-29 2008-08-27 10.518 255,749 -725 0.09% 2,689,857
2008-08-19 2008-08-15 10.518 256,474 +1,449 0.09% 2,697,482
2008-08-15 2008-08-13 10.628 255,025 -58,684 0.09% 2,710,402
2008-08-13 2008-08-11 10.987 313,709 +5,796 0.12% 3,446,675
2008-08-12 2008-08-08 11.042 307,913 -725 0.11% 3,399,995
2008-08-07 2008-08-04 11.594 308,638 +725 0.11% 3,578,400
2008-08-05 2008-08-01 11.870 307,913 -4,347 0.11% 3,654,994
2008-08-04 2008-07-31 11.539 312,260 +3,622 0.12% 3,603,154
2008-07-30 2008-07-28 11.732 308,638 -3,622 0.11% 3,621,000
2008-07-28 2008-07-24 12.036 312,260 +724 0.12% 3,758,314
2008-07-22 2008-07-18 11.925 311,536 +6,521 0.12% 3,715,200
2008-07-21 2008-07-17 11.318 305,015 -725 0.11% 3,452,195
2008-07-11 2008-07-09 12.063 305,740 -724 0.11% 3,688,280
2008-07-09 2008-07-07 11.953 306,464 -725 0.11% 3,663,174
2008-07-07 2008-07-03 11.456 307,189 -724 0.11% 3,519,200
2008-07-03 2008-06-30 12.588 307,913 +724 0.11% 3,875,994
2008-07-02 2008-06-27 12.726 307,189 +725 0.11% 3,909,280
2008-06-30 2008-06-26 13.030 306,464 +724 0.11% 3,993,114
2008-06-26 2008-06-24 12.284 305,740 -724 0.11% 3,755,800
2008-06-24 2008-06-20 12.201 306,464 +724 0.11% 3,739,314
2008-06-20 2008-06-18 12.395 305,740 -724 0.11% 3,789,560
2008-06-12 2008-06-10 12.450 306,464 -3,623 0.11% 3,815,454
2008-06-06 2008-06-04 12.698 310,087 -724 0.11% 3,937,600
2008-06-05 2008-06-03 12.836 310,811 +2,173 0.11% 3,989,694
2008-06-02 2008-05-29 13.112 308,638 +1,449 0.11% 4,047,000
2008-05-29 2008-05-27 13.168 307,189 +1,449 0.11% 4,044,960
2008-05-28 2008-05-26 13.112 305,740 +725 0.11% 4,009,001
2008-05-23 2008-05-21 13.996 305,015 +724 0.11% 4,268,934
2008-05-20 2008-05-16 14.769 304,291 -724 0.11% 4,494,001
2008-05-13 2008-05-08 13.885 305,015 -725 0.11% 4,235,254
2008-05-09 2008-05-07 14.051 305,740 +725 0.11% 4,295,961
2008-05-08 2008-05-06 14.603 305,015 +4,347 0.11% 4,454,173
2008-05-07 2008-05-05 15.459 300,668 -1,449 0.11% 4,647,993
2008-05-06 2008-05-02 15.569 302,117 +4,347 0.11% 4,703,753
2008-05-05 2008-04-30 15.707 297,770 -10,868 0.11% 4,677,173
2008-05-02 2008-04-29 16.039 308,638 -1,449 0.11% 4,950,120
2008-04-30 2008-04-28 15.901 310,087 +725 0.11% 4,930,560
2008-04-29 2008-04-25 15.901 309,362 +1,449 0.11% 4,919,032
2008-04-28 2008-04-24 16.563 307,913 +2,173 0.11% 5,099,992
2008-04-24 2008-04-22 15.707 305,740 -5,071 0.11% 4,802,361
2008-04-23 2008-04-21 15.680 310,811 +724 0.11% 4,873,433
2008-04-07 2008-04-02 16.812 310,087 +725 0.11% 5,213,040
2008-04-02 2008-03-31 16.925 309,362 +9,835 0.11% 5,235,850
2008-03-20 2008-03-18 15.986 299,527 -2,813 0.11% 4,788,236
2008-03-19 2008-03-17 17.067 302,340 -12,656 0.12% 5,160,005
2008-03-18 2008-03-14 18.404 314,996 -1,406 0.12% 5,797,124
2008-03-17 2008-03-13 18.489 316,402 +8,437 0.12% 5,849,999
2008-03-14 2008-03-12 19.883 307,965 +703 0.12% 6,123,247
2008-03-12 2008-03-10 19.399 307,262 +704 0.12% 5,960,689
2008-03-11 2008-03-07 20.480 306,558 +703 0.12% 6,278,391
2008-03-07 2008-03-05 20.395 305,855 -15,469 0.12% 6,237,894
2008-03-06 2008-03-04 20.423 321,324 +12,656 0.12% 6,562,523
2008-03-05 2008-03-03 20.110 308,668 +703 0.12% 6,207,465
2008-02-29 2008-02-27 21.732 307,965 +703 0.12% 6,692,648
2008-02-25 2008-02-21 22.187 307,262 -703 0.12% 6,817,210
2008-02-22 2008-02-20 23.097 307,965 +703 0.12% 7,113,128
2008-02-20 2008-02-18 22.870 307,262 -703 0.12% 7,026,971
2008-02-19 2008-02-15 22.528 307,965 +703 0.12% 6,937,928
2008-02-15 2008-02-13 21.476 307,262 +704 0.12% 6,598,710
2008-02-14 2008-02-12 21.078 306,558 -1,407 0.12% 6,461,511
2008-02-13 2008-02-11 20.879 307,965 -4,921 0.12% 6,429,847
2008-02-12 2008-02-06 20.907 312,886 +1,406 0.12% 6,541,490
2008-02-11 2008-02-04 21.760 311,480 -703 0.12% 6,777,895
2008-02-01 2008-01-30 20.480 312,183 -6,328 0.12% 6,393,593
2008-01-30 2008-01-28 20.622 318,511 -704 0.12% 6,568,492
2008-01-29 2008-01-25 21.106 319,215 +1,407 0.12% 6,737,370
2008-01-28 2008-01-24 19.769 317,808 -703 0.12% 6,282,795
2008-01-25 2008-01-23 19.883 318,511 -704 0.12% 6,332,932
2008-01-22 2008-01-18 21.049 319,215 -703 0.12% 6,719,210
2008-01-21 2008-01-17 21.703 319,918 -4,921 0.12% 6,943,308
2008-01-18 2008-01-16 22.244 324,839 +4,218 0.12% 7,225,670
2008-01-15 2008-01-11 23.979 320,621 -1,406 0.12% 7,688,166
2008-01-14 2008-01-10 24.093 322,027 +1,406 0.12% 7,758,521
2008-01-11 2008-01-09 24.292 320,621 +703 0.12% 7,788,486
2007-12-28 2007-12-24 23.751 319,918 -703 0.12% 7,598,509
2007-12-27 2007-12-20 22.784 320,621 -6,328 0.12% 7,305,126
2007-12-21 2007-12-19 21.789 326,949 -2,109 0.12% 7,123,805
2007-12-20 2007-12-18 21.561 329,058 +703 0.13% 7,094,877
2007-12-17 2007-12-13 23.467 328,355 -2,109 0.12% 7,705,500
2007-12-14 2007-12-12 24.064 330,464 -1,407 0.13% 7,952,392
2007-12-13 2007-12-11 24.178 331,871 -703 0.13% 8,024,010
2007-12-12 2007-12-10 23.040 332,574 +703 0.13% 7,662,607
2007-12-10 2007-12-06 22.215 331,871 +5,625 0.13% 7,372,649
2007-12-07 2007-12-05 22.500 326,246 +1,407 0.12% 7,340,488
2007-12-06 2007-12-04 22.045 324,839 -704 0.12% 7,160,991
2007-12-04 2007-11-30 22.215 325,543 +704 0.12% 7,232,070
2007-11-29 2007-11-27 20.765 324,839 +703 0.12% 6,745,191
2007-11-28 2007-11-26 21.305 324,136 +703 0.12% 6,905,773
2007-11-26 2007-11-22 20.566 323,433 -2,110 0.12% 6,651,596
2007-11-23 2007-11-21 20.139 325,543 -703 0.12% 6,556,089
2007-11-22 2007-11-20 21.078 326,246 -4,921 0.12% 6,876,487
2007-11-20 2007-11-16 21.362 331,167 -2,110 0.13% 7,074,410
2007-11-19 2007-11-15 22.358 333,277 +703 0.13% 7,451,284
2007-11-16 2007-11-14 21.647 332,574 +703 0.13% 7,199,066
2007-11-15 2007-11-13 19.911 331,871 +704 0.13% 6,608,008
2007-11-14 2007-11-12 20.338 331,167 +5,624 0.13% 6,735,290
2007-11-13 2007-11-09 21.959 325,543 +704 0.12% 7,148,730
2007-11-09 2007-11-07 24.320 324,839 -1,407 0.12% 7,900,190
2007-11-08 2007-11-06 22.045 326,246 -1,406 0.12% 7,192,008
2007-11-06 2007-11-02 22.898 327,652 +2,109 0.12% 7,502,603
2007-11-02 2007-10-31 22.756 325,543 -1,406 0.12% 7,408,010
2007-10-31 2007-10-29 25.287 326,949 +3,516 0.12% 8,267,706
2007-10-30 2007-10-26 25.487 323,433 -703 0.12% 8,243,195
2007-10-29 2007-10-25 25.828 324,136 -7,735 0.12% 8,371,752
2007-10-25 2007-10-23 25.174 331,871 +1,407 0.13% 8,354,410
2007-10-24 2007-10-22 25.316 330,464 -9,141 0.13% 8,365,991
2007-10-23 2007-10-18 25.031 339,605 -7,734 0.13% 8,500,804
2007-10-22 2007-10-17 25.686 347,339 +703 0.13% 8,921,637
2007-10-18 2007-10-16 26.738 346,636 -2,109 0.13% 9,268,400
2007-10-17 2007-10-15 26.112 348,745 +6,328 0.13% 9,106,551
2007-10-16 2007-10-12 26.539 342,417 -1,407 0.13% 9,087,412
2007-10-15 2007-10-11 25.600 343,824 +704 0.13% 8,802,012
2007-10-12 2007-10-10 26.425 343,120 +3,515 0.13% 9,067,029
2007-10-11 2007-10-09 27.222 339,605 +4,922 0.13% 9,244,624
2007-10-10 2007-10-08 26.169 334,683 -2,109 0.13% 8,758,399
2007-10-09 2007-10-05 26.169 336,792 -704 0.13% 8,813,590
2007-10-08 2007-10-04 23.382 337,496 -1,406 0.13% 7,891,211
2007-10-05 2007-10-03 23.837 338,902 +703 0.13% 8,078,326
2007-10-04 2007-10-02 24.832 338,199 -6,328 0.13% 8,398,269
2007-10-03 2007-09-28 22.955 344,527 +4,922 0.13% 7,908,608
2007-10-02 2007-09-27 21.675 339,605 +703 0.13% 7,360,923
2007-09-27 2007-09-24 21.675 338,902 +1,406 0.13% 7,345,686
2007-09-25 2007-09-21 21.903 337,496 +1,407 0.13% 7,392,011
2007-09-21 2007-09-19 22.443 336,089 +4,922 0.13% 7,542,834
2007-09-20 2007-09-18 21.391 331,167 -2,110 0.13% 7,083,830
2007-09-18 2007-09-14 22.187 333,277 +703 0.13% 7,394,404
2007-09-17 2007-09-13 21.220 332,574 +1,407 0.13% 7,057,166
2007-09-14 2007-09-12 21.191 331,167 -704 0.13% 7,017,890
2007-09-12 2007-09-10 20.765 331,871 +2,813 0.13% 6,891,209
2007-09-11 2007-09-07 20.935 329,058 +1,406 0.13% 6,888,957
2007-09-10 2007-09-06 21.305 327,652 +1,406 0.12% 6,980,682
2007-09-07 2007-09-05 21.903 326,246 -1,406 0.12% 7,145,607
2007-09-06 2007-09-04 21.874 327,652 -1,406 0.12% 7,167,082
2007-09-05 2007-09-03 21.789 329,058 -2,813 0.13% 7,169,757
2007-09-04 2007-08-31 21.590 331,871 +2,110 0.13% 7,164,969
2007-08-31 2007-08-29 20.822 329,761 -5,625 0.13% 6,866,155
2007-08-29 2007-08-27 22.045 335,386 -703 0.13% 7,393,496
2007-08-27 2007-08-23 21.533 336,089 -2,110 0.13% 7,236,914
2007-08-24 2007-08-22 20.793 338,199 -1,406 0.13% 7,032,228
2007-08-23 2007-08-21 19.854 339,605 -7,031 0.13% 6,742,683
2007-08-22 2007-08-20 18.717 346,636 +703 0.13% 6,487,880
2007-08-21 2007-08-17 17.494 345,933 -2,109 0.13% 6,051,602
2007-08-20 2007-08-16 18.091 348,042 -3,516 0.13% 6,296,396
2007-08-17 2007-08-15 19.456 351,558 +703 0.13% 6,840,003
2007-08-16 2007-08-14 19.911 350,855 -703 0.13% 6,986,006
2007-08-15 2007-08-13 19.513 351,558 -703 0.13% 6,860,003
2007-08-13 2007-08-09 19.371 352,261 -2,812 0.13% 6,823,621
2007-08-10 2007-08-08 18.717 355,073 +4,218 0.14% 6,645,793
2007-08-08 2007-08-06 19.200 350,855 +703 0.13% 6,736,506
2007-08-07 2007-08-03 20.366 350,152 +2,110 0.13% 7,131,368
2007-08-06 2007-08-02 20.395 348,042 +703 0.13% 7,098,295
2007-08-03 2007-08-01 20.253 347,339 +8,437 0.13% 7,034,557
2007-08-02 2007-07-31 21.021 338,902 -2,109 0.13% 7,123,965
2007-08-01 2007-07-30 19.428 341,011 +1,406 0.13% 6,625,098
2007-07-31 2007-07-27 19.513 339,605 -1,406 0.13% 6,626,763
2007-07-30 2007-07-26 19.741 341,011 -4,922 0.13% 6,731,798
2007-07-27 2007-07-25 19.115 345,933 -4,219 0.13% 6,612,482
2007-07-26 2007-07-24 18.205 350,152 +1,407 0.13% 6,374,407
2007-07-25 2007-07-23 17.892 348,745 +4,218 0.13% 6,239,674
2007-07-24 2007-07-20 17.835 344,527 -2,812 0.13% 6,144,606
2007-07-23 2007-07-19 17.607 347,339 +2,109 0.13% 6,115,718
2007-07-18 2007-07-16 17.778 345,230 -1,406 0.13% 6,137,504
2007-07-17 2007-07-13 17.636 346,636 +703 0.13% 6,113,200
2007-07-16 2007-07-12 17.693 345,933 +1,406 0.13% 6,120,482
2007-07-13 2007-07-11 17.806 344,527 +1,407 0.13% 6,134,806
2007-07-12 2007-07-10 17.977 343,120 +1,406 0.13% 6,168,312
2007-07-11 2007-07-09 17.920 341,714 -2,813 0.13% 6,123,596
2007-07-09 2007-07-05 17.664 344,527 -1,406 0.13% 6,085,806
2007-07-06 2007-07-04 17.579 345,933 -2,109 0.13% 6,081,122
2007-07-05 2007-07-03 17.892 348,042 -1,406 0.13% 6,227,096
2007-07-04 2007-06-29 17.294 349,448 -704 0.13% 6,043,512
2007-07-03 2007-06-28 17.152 350,152 +704 0.13% 6,005,887
2007-06-28 2007-06-26 17.721 349,448 +703 0.13% 6,192,612
2007-06-27 2007-06-25 18.034 348,745 -703 0.13% 6,289,274
2007-06-26 2007-06-22 17.920 349,448 0.13% 6,262,191

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top