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: UOB KAY HIAN (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.830 1,856,505 +0 0.15% 1,540,899
2025-10-13 2025-10-09 0.860 1,856,505 +0 0.15% 1,596,594
2025-10-10 2025-10-08 0.840 1,856,505 +0 0.15% 1,559,464
2025-10-09 2025-10-06 0.840 1,856,505 +5,000 0.15% 1,559,464
2025-08-21 2025-08-19 0.850 1,851,505 -24,000 0.17% 1,573,779
2025-08-04 2025-07-31 0.900 1,875,505 +24,000 0.17% 1,687,954
2025-08-01 2025-07-30 0.870 1,851,505 -22,500 0.17% 1,610,809
2025-07-31 2025-07-29 0.880 1,874,005 +22,500 0.17% 1,649,124
2025-07-30 2025-07-28 0.880 1,851,505 -1 0.17% 1,629,324
2025-07-29 2025-07-25 0.880 1,851,506 +1 0.17% 1,629,325
2025-07-28 2025-07-24 0.880 1,851,505 +12,300 0.17% 1,629,324
2025-06-27 2025-06-25 0.760 1,839,205 -1 0.17% 1,397,796
2025-03-10 2025-03-06 0.780 1,839,206 -2 0.17% 1,434,581
2024-10-08 2024-10-04 1.140 1,839,208 +217,500 0.19% 2,096,697
2024-10-04 2024-10-02 0.620 1,621,708 -90,000 0.17% 1,005,459
2024-09-30 2024-09-26 0.480 1,711,708 +90,000 0.18% 821,620
2024-08-07 2024-08-05 0.440 1,621,708 +500 0.17% 713,552
2023-07-03 2023-06-29 2.000 1,621,208 -388,500 0.17% 3,242,416
2023-06-30 2023-06-28 1.920 2,009,708 -293,100 0.21% 3,858,639
2023-06-27 2023-06-23 1.920 2,302,808 +681,600 0.24% 4,421,391
2023-06-21 2023-06-19 1.980 1,621,208 -122,400 0.17% 3,209,992
2023-06-20 2023-06-16 1.940 1,743,608 -54,300 0.18% 3,382,600
2023-06-19 2023-06-15 1.960 1,797,908 -25,200 0.19% 3,523,900
2023-06-16 2023-06-14 1.840 1,823,108 -19,500 0.19% 3,354,519
2023-06-15 2023-06-13 1.840 1,842,608 -94,800 0.19% 3,390,399
2023-06-14 2023-06-12 1.900 1,937,408 -51,000 0.20% 3,681,075
2023-06-13 2023-06-09 1.960 1,988,408 -15,900 0.21% 3,897,280
2023-06-09 2023-06-07 1.980 2,004,308 -30,300 0.21% 3,968,530
2023-06-08 2023-06-06 1.980 2,034,608 +479,100 0.21% 4,028,524
2023-04-04 2023-03-31 2.280 1,555,508 +50,400 0.16% 3,546,558
2023-03-27 2023-03-23 2.320 1,505,108 -83,100 0.16% 3,491,851
2023-02-10 2023-02-08 2.200 1,588,208 +50,400 0.17% 3,494,058
2023-02-09 2023-02-07 2.200 1,537,808 +31,500 0.16% 3,383,178
2023-02-08 2023-02-06 2.140 1,506,308 +31,500 0.16% 3,223,499
2023-01-31 2023-01-27 2.200 1,474,808 -42,000 0.16% 3,244,578
2023-01-17 2023-01-13 2.200 1,516,808 +30,000 0.16% 3,336,978
2023-01-12 2023-01-10 2.160 1,486,808 -60 0.16% 3,211,505
2022-12-22 2022-12-20 2.260 1,486,868 +5,700 0.16% 3,360,322
2022-12-20 2022-12-16 2.340 1,481,168 +3,000 0.16% 3,465,933
2022-12-19 2022-12-15 2.320 1,478,168 +3,300 0.16% 3,429,350
2022-11-21 2022-11-17 2.280 1,474,868 -1 0.16% 3,362,699
2022-09-27 2022-09-23 2.540 1,474,869 -600 0.16% 3,746,167
2022-06-06 2022-06-01 3.600 1,475,469 +20,100 0.16% 5,311,688
2022-02-08 2022-02-04 4.380 1,455,369 +44,400 0.16% 6,374,516
2022-01-07 2022-01-05 4.600 1,410,969 -1,800 0.15% 6,490,457
2021-12-29 2021-12-24 4.680 1,412,769 -36,000 0.15% 6,611,759
2021-12-28 2021-12-22 4.740 1,448,769 +15,000 0.16% 6,867,165
2021-12-23 2021-12-21 4.900 1,433,769 -300 0.15% 7,025,468
2021-12-17 2021-12-15 4.720 1,434,069 +1,800 0.15% 6,768,806
2021-12-16 2021-12-14 5.100 1,432,269 +21,000 0.15% 7,304,572
2021-12-10 2021-12-08 4.300 1,411,269 -7,800 0.15% 6,068,457
2021-11-17 2021-11-15 4.740 1,419,069 +120,000 0.15% 6,726,387
2021-11-16 2021-11-12 4.920 1,299,069 -5,100 0.14% 6,391,419
2021-11-15 2021-11-11 5.100 1,304,169 +147,300 0.14% 6,651,262
2021-11-11 2021-11-09 5.200 1,156,869 +129,600 0.12% 6,015,719
2021-11-10 2021-11-08 5.400 1,027,269 +180,000 0.11% 5,547,253
2021-11-09 2021-11-05 5.800 847,269 +156,300 0.09% 4,914,160
2021-11-08 2021-11-04 5.500 690,969 +514,800 0.07% 3,800,330
2021-11-05 2021-11-03 4.740 176,169 +85,500 0.02% 835,041
2021-11-04 2021-11-02 5.100 90,669 +300 0.01% 462,412
2021-11-03 2021-11-01 5.900 90,369 -200 0.01% 533,177
2019-10-15 2019-10-11 3.120 90,569 -300 0.10% 282,575
2019-10-14 2019-10-10 3.140 90,869 -12,500 0.10% 285,329
2019-08-02 2019-07-31 4.140 103,369 -1,500 0.13% 427,948
2019-07-29 2019-07-25 4.240 104,869 -11,700 0.13% 444,645
2019-07-26 2019-07-24 4.300 116,569 +33,200 0.15% 501,247
2019-06-24 2019-06-20 3.960 83,369 -3,000 0.11% 330,141
2019-06-21 2019-06-19 4.160 86,369 +3,000 0.11% 359,295
2019-05-21 2019-05-17 4.220 83,369 -2,100 0.11% 351,817
2019-05-17 2019-05-15 4.740 85,469 -5,800 0.11% 405,123
2019-03-26 2019-03-22 7.600 91,269 -1,500 0.12% 693,644
2019-03-14 2019-03-12 7.900 92,769 +4,775 0.12% 732,875
2019-03-11 2019-03-07 8.700 87,994 +5,100 0.11% 765,548
2019-02-15 2019-02-13 8.700 82,894 -5,800 0.11% 721,178
2019-02-01 2019-01-30 7.900 88,694 +3,300 0.11% 700,683
2019-01-15 2019-01-11 8.200 85,394 -10,000 0.11% 700,231
2019-01-10 2019-01-08 7.100 95,394 +3,000 0.12% 677,297
2018-12-18 2018-12-14 7.600 92,394 +1,100 0.12% 702,194
2018-11-27 2018-11-23 8.500 91,294 +11 0.12% 775,999
2018-11-13 2018-11-09 9.000 91,283 +200 0.12% 821,547
2018-11-06 2018-11-02 9.400 91,083 -500 0.12% 856,180
2018-10-24 2018-10-22 9.200 91,583 +1,500 0.12% 842,564
2018-10-23 2018-10-19 8.800 90,083 -2,000 0.11% 792,730
2018-10-16 2018-10-12 9.000 92,083 -1,500 0.12% 828,747
2018-10-15 2018-10-11 8.600 93,583 -1,500 0.12% 804,814
2018-10-12 2018-10-10 9.600 95,083 +2,700 0.12% 912,797
2018-10-10 2018-10-08 14.000 92,383 -3,497 0.12% 1,293,362
2018-10-09 2018-10-05 14.200 95,880 -200 0.12% 1,361,496
2018-10-05 2018-10-03 14.000 96,080 +25 0.12% 1,345,120
2018-09-10 2018-09-06 16.200 96,055 +2,500 0.12% 1,556,091
2018-09-03 2018-08-30 17.800 93,555 +2,000 0.12% 1,665,279
2018-08-29 2018-08-27 18.800 91,555 +1,500 0.12% 1,721,234
2018-08-23 2018-08-21 17.400 90,055 +700 0.11% 1,566,957
2018-08-20 2018-08-16 17.600 89,355 -5,000 0.11% 1,572,648
2018-08-17 2018-08-15 17.400 94,355 -300 0.12% 1,641,777
2018-08-16 2018-08-14 18.600 94,655 -3,200 0.12% 1,760,583
2018-08-15 2018-08-13 19.200 97,855 +5,000 0.12% 1,878,816
2018-08-13 2018-08-09 20.000 92,855 -1,000 0.12% 1,857,100
2018-08-09 2018-08-07 20.000 93,855 +1,000 0.12% 1,877,100
2018-08-06 2018-08-02 19.400 92,855 +6,500 0.12% 1,801,387
2018-08-03 2018-08-01 20.800 86,355 +2,000 0.11% 1,796,184
2018-08-02 2018-07-31 20.600 84,355 +12,400 0.11% 1,737,713
2018-08-01 2018-07-30 21.600 71,955 -12,000 0.09% 1,554,228
2018-07-31 2018-07-27 21.800 83,955 -1,000 0.11% 1,830,219
2018-07-30 2018-07-26 21.600 84,955 +3,000 0.11% 1,835,028
2018-07-27 2018-07-25 20.600 81,955 +4,100 0.10% 1,688,273
2018-07-26 2018-07-24 21.800 77,855 +500 0.10% 1,697,239
2018-07-25 2018-07-23 22.600 77,355 +7,100 0.10% 1,748,223
2018-07-24 2018-07-20 20.200 70,255 -2,400 0.09% 1,419,151
2018-07-23 2018-07-19 20.800 72,655 -4,000 0.09% 1,511,224
2018-07-20 2018-07-18 17.600 76,655 -5,300 0.10% 1,349,128
2018-07-17 2018-07-13 16.200 81,955 +2,000 0.10% 1,327,671
2018-07-13 2018-07-11 16.000 79,955 +2,500 0.10% 1,279,280
2018-07-11 2018-07-09 16.800 77,455 -5,000 0.10% 1,301,244
2018-07-09 2018-07-05 16.200 82,455 -1,500 0.11% 1,335,771
2018-07-06 2018-07-04 16.400 83,955 -25,500 0.11% 1,376,862
2018-07-05 2018-07-03 16.400 109,455 +4,500 0.14% 1,795,062
2018-07-04 2018-06-29 17.600 104,955 +800 0.13% 1,847,208
2018-07-03 2018-06-28 17.800 104,155 -6,500 0.13% 1,853,959
2018-06-29 2018-06-27 17.200 110,655 +2,000 0.14% 1,903,266
2018-06-28 2018-06-26 18.000 108,655 +1,000 0.14% 1,955,790
2018-06-27 2018-06-25 18.800 107,655 +100 0.14% 2,023,914
2018-06-26 2018-06-22 19.200 107,555 +1,000 0.14% 2,065,056
2018-06-25 2018-06-21 19.000 106,555 -8,000 0.14% 2,024,545
2018-06-22 2018-06-20 18.800 114,555 +1,200 0.15% 2,153,634
2018-06-21 2018-06-19 19.400 113,355 +1,000 0.14% 2,199,087
2018-06-20 2018-06-15 20.000 112,355 -6,000 0.14% 2,247,100
2018-06-19 2018-06-14 19.200 118,355 +4,200 0.15% 2,272,416
2018-06-15 2018-06-13 20.200 114,155 -3,500 0.15% 2,305,931
2018-06-14 2018-06-12 21.000 117,655 +1,500 0.15% 2,470,755
2018-06-13 2018-06-11 21.000 116,155 +1,500 0.15% 2,439,255
2018-06-12 2018-06-08 22.200 114,655 -100 0.15% 2,545,341
2018-06-11 2018-06-07 22.800 114,755 +500 0.15% 2,616,414
2018-06-08 2018-06-06 23.000 114,255 +200 0.15% 2,627,865
2018-06-07 2018-06-05 23.400 114,055 +4,500 0.15% 2,668,887
2018-06-06 2018-06-04 23.800 109,555 -2,300 0.14% 2,607,409
2018-06-05 2018-06-01 23.400 111,855 -800 0.14% 2,617,407
2018-06-04 2018-05-31 23.400 112,655 -6,000 0.14% 2,636,127
2018-06-01 2018-05-30 24.800 118,655 +7,600 0.15% 2,942,644
2018-05-31 2018-05-29 25.600 111,055 -13,200 0.14% 2,843,008
2018-05-30 2018-05-28 24.800 124,255 +7,500 0.16% 3,081,524
2018-05-29 2018-05-25 22.200 116,755 +8,900 0.15% 2,591,961
2018-05-28 2018-05-24 17.400 107,855 +32,200 0.14% 1,876,677
2018-05-25 2018-05-23 20.400 75,655 -900 0.10% 1,543,362
2018-05-24 2018-05-21 20.000 76,555 +2,800 0.10% 1,531,100
2018-05-23 2018-05-18 25.400 73,755 +20,500 0.09% 1,873,377
2018-05-21 2018-05-17 28.400 53,255 +19,600 0.07% 1,512,442
2018-05-18 2018-05-16 25.000 33,655 +6,500 0.04% 841,375
2018-05-17 2018-05-15 53.000 27,155 +14,500 0.03% 1,439,215
2018-05-16 2018-05-14 112.000 12,655 +300 0.02% 1,417,360
2018-05-15 2018-05-11 132.000 12,355 -1,000 0.02% 1,630,860
2018-05-10 2018-05-08 160.000 13,355 +1,300 0.02% 2,136,800
2018-03-27 2018-03-23 290.000 12,055 -600 0.02% 3,495,950
2018-03-07 2018-03-05 320.000 12,655 +2,400 0.02% 4,049,600
2018-02-26 2018-02-22 380.000 10,255 -1,000 0.01% 3,896,900
2018-02-23 2018-02-21 396.000 11,255 -401 0.01% 4,456,980
2018-02-21 2018-02-15 406.000 11,656 -6,600 0.01% 4,732,336
2018-02-20 2018-02-13 354.000 18,256 -2,000 0.02% 6,462,624
2018-02-14 2018-02-12 320.000 20,256 -6,500 0.03% 6,481,920
2018-02-09 2018-02-07 290.000 26,756 +5,200 0.03% 7,759,240
2018-02-07 2018-02-05 282.000 21,556 +2,300 0.03% 6,078,792
2018-02-06 2018-02-02 270.000 19,256 -8,500 0.02% 5,199,120
2018-02-05 2018-02-01 214.000 27,756 -7,500 0.04% 5,939,784
2018-02-02 2018-01-31 200.000 35,256 -11,506 0.05% 7,051,200
2018-02-01 2018-01-30 178.000 46,762 -5,500 0.06% 8,323,636
2018-01-29 2018-01-25 144.000 52,262 -500 0.07% 7,525,728
2018-01-26 2018-01-24 140.000 52,762 -4,200 0.07% 7,386,680
2018-01-24 2018-01-22 132.000 56,962 -500 0.07% 7,518,984
2018-01-23 2018-01-19 126.000 57,462 -300 0.07% 7,240,212
2018-01-22 2018-01-18 116.000 57,762 -5,500 0.07% 6,700,392
2018-01-18 2018-01-16 102.000 63,262 -1,000 0.08% 6,452,724
2018-01-17 2018-01-15 97.000 64,262 +800 0.08% 6,233,414
2018-01-16 2018-01-12 99.000 63,462 -800 0.08% 6,282,738
2018-01-15 2018-01-11 98.000 64,262 +5,000 0.08% 6,297,676
2018-01-09 2018-01-05 100.000 59,262 -1,000 0.08% 5,926,200
2018-01-05 2018-01-03 99.000 60,262 +2,500 0.08% 5,965,938
2018-01-04 2018-01-02 98.000 57,762 +500 0.07% 5,660,676
2018-01-03 2017-12-29 104.000 57,262 -500 0.07% 5,955,248
2017-12-21 2017-12-19 87.000 57,762 -2,800 0.07% 5,025,294
2017-12-18 2017-12-14 86.000 60,562 +2,500 0.08% 5,208,332
2017-12-15 2017-12-13 86.000 58,062 +200 0.07% 4,993,332
2017-12-12 2017-12-08 89.000 57,862 +100 0.07% 5,149,718
2017-12-07 2017-12-05 87.000 57,762 -7,100 0.07% 5,025,294
2017-12-04 2017-11-30 89.000 64,862 -500 0.08% 5,772,718
2017-12-01 2017-11-29 91.000 65,362 +3,000 0.08% 5,947,942
2017-11-30 2017-11-28 91.000 62,362 +2,500 0.08% 5,674,942
2017-11-28 2017-11-24 100.000 59,862 -5,100 0.08% 5,986,200
2017-11-27 2017-11-23 89.000 64,962 -4,300 0.08% 5,781,618
2017-11-24 2017-11-22 90.000 69,262 +2,000 0.09% 6,233,580
2017-11-23 2017-11-21 90.000 67,262 +4,000 0.09% 6,053,580
2017-11-22 2017-11-20 88.000 63,262 -9,400 0.08% 5,567,056
2017-11-15 2017-11-13 90.000 72,662 +2,500 0.09% 6,539,580
2017-11-14 2017-11-10 90.000 70,162 +1,900 0.09% 6,314,580
2017-11-13 2017-11-09 92.000 68,262 +1,000 0.09% 6,280,104
2017-11-10 2017-11-08 91.000 67,262 +10,000 0.09% 6,120,842
2017-11-07 2017-11-03 93.000 57,262 -6,000 0.07% 5,325,366
2017-11-02 2017-10-31 91.000 63,262 +1,000 0.08% 5,756,842
2017-10-31 2017-10-27 93.000 62,262 +5,000 0.08% 5,790,366
2017-10-25 2017-10-23 91.000 57,262 -4,000 0.07% 5,210,842
2017-10-20 2017-10-18 92.000 61,262 +4,000 0.08% 5,636,104
2017-10-11 2017-10-09 96.000 57,262 -2,000 0.07% 5,497,152
2017-10-10 2017-10-06 98.000 59,262 -3,200 0.08% 5,807,676
2017-10-09 2017-10-04 95.000 62,462 -1,000 0.08% 5,933,890
2017-10-04 2017-09-29 92.000 63,462 +3,000 0.08% 5,838,504
2017-09-29 2017-09-27 94.000 60,462 +2,000 0.08% 5,683,428
2017-09-28 2017-09-26 94.000 58,462 +200 0.07% 5,495,428
2017-09-27 2017-09-25 99.000 58,262 -4,000 0.07% 5,767,938
2017-09-26 2017-09-22 90.000 62,262 +2,500 0.08% 5,603,580
2017-09-22 2017-09-20 94.000 59,762 +2,500 0.08% 5,617,628
2017-06-20 2017-06-16 114.000 57,262 -300 0.08% 6,527,868
2017-06-01 2017-05-29 110.000 57,562 -600 0.08% 6,331,820
2017-05-31 2017-05-26 112.000 58,162 -500 0.08% 6,514,144
2017-05-29 2017-05-25 99.000 58,662 -1,000 0.08% 5,807,538
2017-05-26 2017-05-24 93.000 59,662 -3,000 0.08% 5,548,566
2017-05-15 2017-05-11 92.000 62,662 +500 0.09% 5,764,904
2017-05-12 2017-05-10 93.000 62,162 +2,500 0.09% 5,781,066
2017-05-09 2017-05-05 94.000 59,662 -300 0.08% 5,608,228
2017-04-28 2017-04-26 100.000 59,962 -1 0.08% 5,996,200
2017-04-24 2017-04-20 102.000 59,963 +300 0.08% 6,116,226
2017-04-18 2017-04-12 100.000 59,663 -1,200 0.08% 5,966,300
2017-04-12 2017-04-10 99.000 60,863 +500 0.08% 6,025,437
2017-04-06 2017-04-03 98.000 60,363 +100 0.08% 5,915,574
2017-04-05 2017-03-31 100.000 60,263 -500 0.08% 6,026,300
2017-03-24 2017-03-22 99.000 60,763 +500 0.08% 6,015,537
2017-03-10 2017-03-08 110.000 60,263 +500 0.08% 6,628,930
2017-03-09 2017-03-07 108.000 59,763 +1,200 0.08% 6,454,404
2017-03-06 2017-03-02 106.000 58,563 -400 0.08% 6,207,678
2017-03-01 2017-02-27 106.000 58,963 +1,000 0.08% 6,250,078
2017-01-25 2017-01-23 96.000 57,963 +400 0.08% 5,564,448
2017-01-24 2017-01-20 98.000 57,563 -2,700 0.08% 5,641,174
2017-01-19 2017-01-17 96.000 60,263 -2,100 0.08% 5,785,248
2017-01-12 2017-01-10 98.000 62,363 +1,420 0.09% 6,111,574
2017-01-11 2017-01-09 99.000 60,943 +1,080 0.09% 6,033,357
2017-01-05 2017-01-03 99.000 59,863 +1,700 0.08% 5,926,437
2016-11-30 2016-11-28 99.000 58,163 -5 0.08% 5,758,137
2016-11-15 2016-11-11 99.000 58,168 -9,000 0.08% 5,758,632
2016-11-11 2016-11-09 102.000 67,168 +4,000 0.09% 6,851,136
2016-11-10 2016-11-08 104.000 63,168 +5,000 0.09% 6,569,472
2016-11-04 2016-11-02 106.000 58,168 -5,200 0.08% 6,165,808
2016-11-03 2016-11-01 106.000 63,368 +1,786 0.09% 6,717,008
2016-11-02 2016-10-31 106.000 61,582 -6,400 0.09% 6,527,692
2016-10-31 2016-10-27 112.000 67,982 -1,600 0.09% 7,613,984
2016-10-28 2016-10-26 112.000 69,582 +4,000 0.10% 7,793,184
2016-10-27 2016-10-25 114.000 65,582 -2,000 0.09% 7,476,348
2016-10-25 2016-10-20 112.000 67,582 +1,200 0.09% 7,569,184
2016-10-24 2016-10-19 110.000 66,382 +500 0.09% 7,302,020
2016-10-20 2016-10-18 112.000 65,882 -6,000 0.09% 7,378,784
2016-10-19 2016-10-17 108.000 71,882 -1,500 0.10% 7,763,256
2016-10-18 2016-10-14 108.000 73,382 +3,700 0.10% 7,925,256
2016-10-17 2016-10-13 110.000 69,682 -2,000 0.10% 7,665,020
2016-10-13 2016-10-11 114.000 71,682 +2,000 0.10% 8,171,748
2016-10-12 2016-10-07 118.000 69,682 -400 0.10% 8,222,476
2016-10-11 2016-10-06 108.000 70,082 +2,500 0.10% 7,568,856
2016-10-06 2016-10-04 116.000 67,582 +1,500 0.09% 7,839,512
2016-10-04 2016-09-30 114.000 66,082 +4,000 0.09% 7,533,348
2016-10-03 2016-09-29 116.000 62,082 +700 0.09% 7,201,512
2016-09-27 2016-09-23 120.000 61,382 +100 0.09% 7,365,840
2016-09-26 2016-09-22 122.000 61,282 -2,000 0.09% 7,476,404
2016-09-22 2016-09-20 106.000 63,282 +2,000 0.09% 6,707,892
2016-09-13 2016-09-09 112.000 61,282 -500 0.09% 6,863,584
2016-09-12 2016-09-08 110.000 61,782 +500 0.09% 6,796,020
2016-09-06 2016-09-02 116.000 61,282 +200 0.09% 7,108,712
2016-09-02 2016-08-31 118.000 61,082 -400 0.09% 7,207,676
2016-09-01 2016-08-30 110.000 61,482 -5,800 0.09% 6,763,020
2016-08-22 2016-08-18 118.000 67,282 -700 0.09% 7,939,276
2016-08-18 2016-08-16 116.000 67,982 -4,800 0.09% 7,885,912
2016-08-16 2016-08-12 110.000 72,782 -300 0.10% 8,006,020
2016-08-15 2016-08-11 102.000 73,082 -200 0.10% 7,454,364
2016-07-28 2016-07-26 83.000 73,282 +500 0.10% 6,082,406
2016-07-08 2016-07-06 94.000 72,782 -1 0.10% 6,841,508
2016-05-18 2016-05-16 94.000 72,783 -14,100 0.10% 6,841,602
2016-05-17 2016-05-13 91.000 86,883 +5,000 0.12% 7,906,353
2016-05-16 2016-05-12 96.000 81,883 +7,500 0.11% 7,860,768
2016-05-06 2016-05-04 85.000 74,383 -3,000 0.10% 6,322,555
2016-04-12 2016-04-08 86.000 77,383 -500 0.11% 6,654,938
2016-04-11 2016-04-07 81.000 77,883 -200 0.11% 6,308,523
2016-03-21 2016-03-17 84.000 78,083 -1,300 0.15% 6,558,972
2016-03-07 2016-03-03 82.000 79,383 -200 0.15% 6,509,406
2016-02-29 2016-02-25 80.000 79,583 -200 0.15% 6,366,640
2016-02-25 2016-02-23 88.000 79,783 -1,700 0.15% 7,020,904
2016-02-24 2016-02-22 79.000 81,483 +200 0.16% 6,437,157
2016-02-05 2016-02-03 60.000 81,283 +3,000 0.16% 4,876,980
2016-01-29 2016-01-27 84.000 78,283 -12,000 0.15% 6,575,772
2016-01-28 2016-01-26 80.000 90,283 -100 0.17% 7,222,640
2016-01-26 2016-01-22 84.000 90,383 +26,100 0.18% 7,592,172
2016-01-25 2016-01-21 82.000 64,283 -1,000 0.12% 5,271,206
2015-11-30 2015-11-26 95.000 65,283 -500 0.13% 6,201,885
2015-11-17 2015-11-13 95.000 65,783 -200 0.13% 6,249,385
2015-11-16 2015-11-12 92.000 65,983 +3,900 0.13% 6,070,436
2015-10-28 2015-10-26 96.000 62,083 -2,000 0.12% 5,959,968
2015-10-19 2015-10-15 102.000 64,083 +2,000 0.12% 6,536,466
2015-10-07 2015-10-05 104.000 62,083 -1,500 0.12% 6,456,632
2015-10-05 2015-09-30 96.000 63,583 -3,000 0.12% 6,103,968
2015-10-02 2015-09-29 95.000 66,583 -4,000 0.13% 6,325,385
2015-09-24 2015-09-22 104.000 70,583 -2,600 0.14% 7,340,632
2015-09-23 2015-09-21 104.000 73,183 -500 0.14% 7,611,032
2015-09-22 2015-09-18 108.000 73,683 -500 0.14% 7,957,764
2015-09-21 2015-09-17 106.000 74,183 -500 0.14% 7,863,398
2015-09-17 2015-09-15 104.000 74,683 -200 0.14% 7,767,032
2015-09-15 2015-09-11 108.000 74,883 -300 0.15% 8,087,364
2015-09-14 2015-09-10 108.000 75,183 +300 0.15% 8,119,764
2015-09-11 2015-09-09 102.000 74,883 -1,700 0.15% 7,638,066
2015-09-10 2015-09-08 99.000 76,583 -100 0.15% 7,581,717
2015-09-07 2015-09-02 77.000 76,683 -2,500 0.15% 5,904,591
2015-09-04 2015-09-01 81.000 79,183 -300 0.15% 6,413,823
2015-09-02 2015-08-31 79.000 79,483 +300 0.15% 6,279,157
2015-08-31 2015-08-27 73.000 79,183 +2,700 0.15% 5,780,359
2015-08-28 2015-08-26 63.000 76,483 +800 0.15% 4,818,429
2015-08-27 2015-08-25 61.000 75,683 +2,500 0.15% 4,616,663
2015-08-26 2015-08-24 62.000 73,183 -800 0.14% 4,537,346
2015-08-25 2015-08-21 78.000 73,983 -3,400 0.14% 5,770,674
2015-08-20 2015-08-18 92.000 77,383 +1,100 0.15% 7,119,236
2015-08-19 2015-08-17 98.000 76,283 +3,700 0.15% 7,475,734
2015-08-14 2015-08-12 99.000 72,583 -600 0.14% 7,185,717
2015-08-12 2015-08-10 104.000 73,183 +200 0.14% 7,611,032
2015-08-11 2015-08-07 104.000 72,983 +400 0.14% 7,590,232
2015-08-10 2015-08-06 104.000 72,583 -600 0.14% 7,548,632
2015-08-07 2015-08-05 86.000 73,183 -1,900 0.14% 6,293,738
2015-08-05 2015-08-03 88.000 75,083 -300 0.15% 6,607,304
2015-07-29 2015-07-27 93.000 75,383 +500 0.15% 7,010,619
2015-07-24 2015-07-22 110.000 74,883 +2,000 0.15% 8,237,130
2015-07-22 2015-07-20 110.000 72,883 +100 0.14% 8,017,130
2015-07-21 2015-07-17 112.000 72,783 -300 0.14% 8,151,696
2015-07-20 2015-07-16 108.000 73,083 -500 0.14% 7,892,964
2015-07-17 2015-07-15 108.000 73,583 +1,000 0.14% 7,946,964
2015-07-16 2015-07-14 112.000 72,583 +200 0.14% 8,129,296
2015-07-15 2015-07-13 112.000 72,383 +300 0.14% 8,106,896
2015-07-14 2015-07-10 104.000 72,083 -1,400 0.14% 7,496,632
2015-07-13 2015-07-09 89.000 73,483 +900 0.14% 6,539,987
2015-07-10 2015-07-08 65.000 72,583 +1,100 0.14% 4,717,895
2015-07-09 2015-07-07 92.000 71,483 +1,000 0.14% 6,576,436
2015-07-08 2015-07-06 78.000 70,483 +1,300 0.14% 5,497,674
2015-07-07 2015-07-03 118.000 69,183 -600 0.13% 8,163,594
2015-07-06 2015-07-02 128.000 69,783 +300 0.14% 8,932,224
2015-07-03 2015-06-30 140.000 69,483 -600 0.13% 9,727,620
2015-07-02 2015-06-29 132.000 70,083 -700 0.14% 9,250,956
2015-06-30 2015-06-26 136.000 70,783 -3,400 0.14% 9,626,488
2015-06-29 2015-06-25 142.000 74,183 +8,000 0.14% 10,533,986
2015-06-25 2015-06-23 146.000 66,183 +5,200 0.13% 9,662,718
2015-06-24 2015-06-22 136.000 60,983 +10,000 0.12% 8,293,688
2015-06-23 2015-06-19 146.000 50,983 -80 0.10% 7,443,518
2015-06-19 2015-06-17 156.000 51,063 +200 0.10% 7,965,828
2015-06-17 2015-06-15 164.000 50,863 +4,500 0.10% 8,341,532
2015-06-16 2015-06-12 174.000 46,363 -900 0.09% 8,067,162
2015-06-15 2015-06-11 146.000 47,263 +1,800 0.09% 6,900,398
2015-06-12 2015-06-10 134.000 45,463 +1,200 0.09% 6,092,042
2015-06-11 2015-06-09 150.000 44,263 +1,400 0.09% 6,639,450
2015-06-10 2015-06-08 166.000 42,863 +100 0.08% 7,115,258
2015-06-09 2015-06-05 174.000 42,763 +300 0.08% 7,440,762
2015-06-08 2015-06-04 176.000 42,463 +12,500 0.08% 7,473,488
2015-06-05 2015-06-03 172.000 29,963 +300 0.06% 5,153,636
2015-06-04 2015-06-02 166.000 29,663 +4,100 0.06% 4,924,058
2015-06-03 2015-06-01 162.000 25,563 -3,000 0.05% 4,141,206
2015-06-02 2015-05-29 156.000 28,563 -3,400 0.06% 4,455,828
2015-06-01 2015-05-28 146.000 31,963 -14,600 0.06% 4,666,598
2015-05-29 2015-05-27 144.000 46,563 -2,700 0.09% 6,705,072
2015-05-28 2015-05-26 150.000 49,263 -9,800 0.10% 7,389,450
2015-05-27 2015-05-22 146.000 59,063 +21,300 0.11% 8,623,198
2015-05-26 2015-05-21 132.000 37,763 +21,900 0.07% 4,984,716
2015-05-21 2015-05-19 116.000 15,863 -11,000 0.03% 1,840,108
2015-05-19 2015-05-15 118.000 26,863 -1,000 0.05% 3,169,834
2015-05-18 2015-05-14 118.000 27,863 -13,800 0.05% 3,287,834
2015-05-15 2015-05-13 110.000 41,663 -1,500 0.08% 4,582,930
2015-05-14 2015-05-12 93.000 43,163 +1,000 0.08% 4,014,159
2015-05-13 2015-05-11 100.000 42,163 -1,000 0.08% 4,216,300
2015-05-12 2015-05-08 104.000 43,163 +1,000 0.08% 4,488,952
2015-05-11 2015-05-07 112.000 42,163 +700 0.08% 4,722,256
2015-05-08 2015-05-06 120.000 41,463 +500 0.08% 4,975,560
2015-05-07 2015-05-05 120.000 40,963 +1,500 0.08% 4,915,560
2015-05-06 2015-05-04 120.000 39,463 -640 0.08% 4,735,560
2015-05-05 2015-04-30 104.000 40,103 -1,000 0.08% 4,170,712
2015-05-04 2015-04-29 90.000 41,103 -200 0.08% 3,699,270
2015-04-30 2015-04-28 90.000 41,303 -1,100 0.08% 3,717,270
2015-04-29 2015-04-27 92.000 42,403 -400 0.08% 3,901,076
2015-04-28 2015-04-24 86.000 42,803 -700 0.08% 3,681,058
2015-04-27 2015-04-23 98.000 43,503 +1,400 0.08% 4,263,294
2015-04-24 2015-04-22 86.000 42,103 -9,000 0.08% 3,620,858
2015-04-22 2015-04-20 70.000 51,103 +25,800 0.10% 3,577,210
2015-04-21 2015-04-17 61.000 25,303 -18,000 0.05% 1,543,483
2015-04-20 2015-04-16 48.000 43,303 -2,400 0.08% 2,078,544
2015-04-17 2015-04-15 48.000 45,703 -1,100 0.09% 2,193,744
2015-04-16 2015-04-14 51.000 46,803 -20,900 0.09% 2,386,953
2015-04-15 2015-04-13 41.400 67,703 -5,000 0.13% 2,802,904
2015-04-14 2015-04-10 29.800 72,703 +5,000 0.14% 2,166,549
2015-04-09 2015-04-02 24.800 67,703 +6,000 0.13% 1,679,034
2015-03-19 2015-03-17 26.600 61,703 +4,000 0.12% 1,641,300
2015-03-18 2015-03-16 27.400 57,703 +5,900 0.11% 1,581,062
2015-03-12 2015-03-10 26.400 51,803 -1,000 0.10% 1,367,599
2015-03-10 2015-03-06 22.600 52,803 -4,000 0.10% 1,193,348
2015-03-09 2015-03-05 21.000 56,803 +2,000 0.11% 1,192,863
2015-03-06 2015-03-04 21.600 54,803 +2,000 0.11% 1,183,745
2015-03-04 2015-03-02 22.400 52,803 -2,000 0.10% 1,182,787
2015-02-24 2015-02-18 22.200 54,803 +9,000 0.11% 1,216,627
2015-02-12 2015-02-10 22.200 45,803 -4,400 0.09% 1,016,827
2015-02-09 2015-02-05 21.200 50,203 +500 0.10% 1,064,304
2015-02-04 2015-02-02 21.800 49,703 +500 0.10% 1,083,525
2015-02-03 2015-01-30 22.600 49,203 -3,700 0.10% 1,111,988
2015-02-02 2015-01-29 24.000 52,903 +4,300 0.10% 1,269,672
2015-01-29 2015-01-27 22.000 48,603 -11,500 0.09% 1,069,266
2015-01-27 2015-01-23 22.000 60,103 +800 0.12% 1,322,266
2015-01-21 2015-01-19 21.400 59,303 +8,500 0.11% 1,269,084
2015-01-19 2015-01-15 23.200 50,803 +8,500 0.10% 1,178,630
2015-01-16 2015-01-14 23.200 42,303 -1,901 0.08% 981,430
2015-01-13 2015-01-09 23.000 44,204 -4,500 0.09% 1,016,692
2015-01-06 2015-01-02 24.800 48,704 +800 0.09% 1,207,859
2015-01-05 2014-12-31 24.000 47,904 +6,000 0.09% 1,149,696
2014-12-30 2014-12-24 24.800 41,904 +15,235 0.08% 1,039,219
2014-12-18 2014-12-16 25.400 26,669 -1,000 0.08% 677,393
2014-12-16 2014-12-12 32.667 27,669 -13,835 0.08% 903,854
2014-12-15 2014-12-11 33.067 41,504 -1,200 0.08% 1,372,399
2014-12-12 2014-12-10 34.533 42,704 +5,700 0.08% 1,474,711
2014-12-11 2014-12-09 35.867 37,004 -1,200 0.07% 1,327,210
2014-12-10 2014-12-08 36.000 38,204 -5,100 0.07% 1,375,344
2014-12-09 2014-12-05 33.733 43,304 -1,500 0.08% 1,460,788
2014-12-08 2014-12-04 33.467 44,804 +1,500 0.09% 1,499,441
2014-12-04 2014-12-02 34.667 43,304 +1,500 0.08% 1,501,205
2014-12-02 2014-11-28 37.333 41,804 +7,800 0.08% 1,560,683
2014-11-28 2014-11-26 36.800 34,004 -900 0.07% 1,251,347
2014-11-27 2014-11-25 36.400 34,904 -1,500 0.07% 1,270,506
2014-11-20 2014-11-18 37.200 36,404 +900 0.07% 1,354,229
2014-11-19 2014-11-17 37.467 35,504 -2,400 0.07% 1,330,217
2014-11-17 2014-11-13 40.000 37,904 +600 0.07% 1,516,160
2014-11-14 2014-11-12 32.000 37,304 +3,900 0.07% 1,193,728
2014-11-12 2014-11-10 27.333 33,404 +8,700 0.06% 913,043
2014-11-11 2014-11-07 28.000 24,704 -1,500 0.05% 691,712
2014-11-04 2014-10-31 25.067 26,204 -3,000 0.05% 656,847
2014-10-28 2014-10-24 24.667 29,204 +1,200 0.06% 720,365
2014-10-24 2014-10-22 22.400 28,004 +6,900 0.05% 627,290
2014-10-20 2014-10-16 25.067 21,104 -3,000 0.04% 529,007
2014-10-15 2014-10-13 26.533 24,104 -1,500 0.05% 639,559
2014-10-06 2014-09-30 26.800 25,604 -7,200 0.05% 686,187
2014-09-25 2014-09-23 29.867 32,804 -900 0.06% 979,746
2014-09-24 2014-09-22 28.933 33,704 +4,800 0.07% 975,169
2014-09-19 2014-09-17 27.200 28,904 +7,200 0.06% 786,189
2014-09-17 2014-09-15 27.600 21,704 +11,302 0.04% 599,030
2014-09-02 2014-08-29 31.667 10,402 +2,100 0.04% 329,397
2014-09-01 2014-08-28 32.533 8,302 -14,302 0.03% 270,092
2014-08-29 2014-08-27 33.400 22,604 -1,200 0.04% 754,974
2014-08-28 2014-08-26 31.600 23,804 -1,200 0.05% 752,206
2014-08-22 2014-08-20 30.467 25,004 +6,000 0.05% 761,789
2014-08-21 2014-08-19 30.933 19,004 -1,800 0.04% 587,857
2014-08-20 2014-08-18 35.267 20,804 -4,068 0.04% 733,688
2014-08-18 2014-08-14 26.667 24,872 -1,800 0.05% 663,253
2014-08-15 2014-08-13 25.600 26,672 +8,400 0.05% 682,803
2014-08-14 2014-08-12 24.200 18,272 -4,200 0.04% 442,182
2014-08-01 2014-07-30 19.333 22,472 -3,000 0.04% 434,459
2014-07-31 2014-07-29 18.733 25,472 +6,000 0.05% 477,175
2014-07-29 2014-07-25 19.733 19,472 +2,400 0.04% 384,247
2014-07-25 2014-07-23 20.133 17,072 +3,000 0.03% 343,716
2014-07-24 2014-07-22 20.067 14,072 -3,000 0.03% 282,378
2014-07-23 2014-07-21 19.600 17,072 +3,000 0.03% 334,611
2014-07-15 2014-07-11 18.133 14,072 -1,200 0.03% 255,172
2014-07-14 2014-07-10 17.667 15,272 +1,200 0.03% 269,805
2014-07-04 2014-07-02 15.800 14,072 -6,000 0.03% 222,338
2014-06-09 2014-06-05 14.133 20,072 -3,000 0.04% 283,684
2014-06-06 2014-06-04 13.867 23,072 +3,000 0.04% 319,932
2014-06-03 2014-05-29 13.667 20,072 -3,000 0.04% 274,317
2014-05-28 2014-05-26 12.800 23,072 -1,800 0.04% 295,322
2014-05-27 2014-05-23 12.467 24,872 -7,800 0.05% 310,071
2014-05-26 2014-05-22 12.800 32,672 +4,800 0.06% 418,202
2014-05-23 2014-05-21 13.133 27,872 +1,800 0.05% 366,052
2014-05-22 2014-05-20 12.200 26,072 -10,500 0.05% 318,078
2014-05-20 2014-05-16 13.267 36,572 +10,200 0.07% 485,189
2014-05-09 2014-05-07 13.067 26,372 -3,000 0.05% 344,594
2014-04-15 2014-04-11 14.400 29,372 +4,800 0.06% 422,957
2014-04-14 2014-04-10 14.400 24,572 +6,000 0.05% 353,837
2014-04-11 2014-04-09 14.467 18,572 -9,600 0.04% 268,675
2014-03-31 2014-03-27 13.933 28,172 -3,000 0.05% 392,530
2014-03-27 2014-03-25 13.933 31,172 +12,600 0.06% 434,330
2014-03-26 2014-03-24 15.133 18,572 +4,800 0.04% 281,056
2014-03-25 2014-03-21 15.200 13,772 +3,000 0.03% 209,334
2014-03-20 2014-03-18 15.267 10,772 -9,000 0.02% 164,453
2014-03-10 2014-03-06 12.733 19,772 +9,000 0.04% 251,763
2014-01-20 2014-01-16 13.467 10,772 -2,400 0.02% 145,063
2014-01-10 2014-01-08 11.333 13,172 -1,800 0.03% 149,283
2013-12-16 2013-12-12 7.000 14,972 -3,000 0.03% 104,804
2013-12-13 2013-12-11 6.600 17,972 -3,000 0.03% 118,615
2013-12-12 2013-12-10 6.733 20,972 -3,000 0.04% 141,211
2013-12-10 2013-12-06 7.000 23,972 -3,000 0.06% 167,804
2013-12-09 2013-12-05 7.000 26,972 +1,800 0.06% 188,804
2013-12-06 2013-12-04 7.200 25,172 +1,200 0.06% 181,238
2013-11-25 2013-11-21 4.933 23,972 -9,000 0.06% 118,262
2013-11-22 2013-11-20 5.333 32,972 -10,200 0.08% 175,851
2013-11-21 2013-11-19 5.867 43,172 -2,400 0.10% 253,276
2013-11-12 2013-11-08 4.533 45,572 -3,000 0.11% 206,593
2013-11-01 2013-10-30 4.667 48,572 -87,000 0.11% 226,669
2013-10-31 2013-10-29 4.133 135,572 +78,600 0.32% 560,364
2013-10-24 2013-10-22 3.733 56,972 +9,000 0.13% 212,695
2013-10-10 2013-10-08 3.733 47,972 +3,000 0.11% 179,095
2013-09-23 2013-09-18 4.333 44,972 +4,200 0.10% 194,879
2013-09-12 2013-09-10 4.400 40,772 -3,000 0.09% 179,397
2013-09-10 2013-09-06 4.533 43,772 +4,800 0.10% 198,433
2013-09-03 2013-08-30 4.333 38,972 -34,200 0.09% 168,879
2013-08-30 2013-08-28 4.333 73,172 +600 0.17% 317,079
2013-08-29 2013-08-27 4.400 72,572 -46,800 0.17% 319,317
2013-08-28 2013-08-26 4.400 119,372 +31,800 0.28% 525,237
2013-08-27 2013-08-23 4.400 87,572 -4,200 0.20% 385,317
2013-08-26 2013-08-22 4.400 91,772 +17,400 0.21% 403,797
2013-08-23 2013-08-21 4.333 74,372 -11,400 0.17% 322,279
2013-08-22 2013-08-20 4.467 85,772 -27,000 0.20% 383,115
2013-08-21 2013-08-19 4.600 112,772 -28,800 0.26% 518,751
2013-08-20 2013-08-16 4.533 141,572 -15,600 0.33% 641,793
2013-08-19 2013-08-15 4.600 157,172 +38,400 0.37% 722,991
2013-08-16 2013-08-13 4.733 118,772 +22,200 0.28% 562,187
2013-08-15 2013-08-12 4.733 96,572 -48,000 0.22% 457,107
2013-08-13 2013-08-09 4.933 144,572 +59,400 0.34% 713,222
2013-08-12 2013-08-08 4.667 85,172 -15,600 0.20% 397,469
2013-08-09 2013-08-07 4.400 100,772 +15,600 0.23% 443,397
2013-08-08 2013-08-06 4.400 85,172 -33,000 0.20% 374,757
2013-08-06 2013-08-02 4.467 118,172 +38,400 0.27% 527,835
2013-08-02 2013-07-31 4.667 79,772 -31,200 0.19% 372,269
2013-08-01 2013-07-30 4.800 110,972 +31,200 0.26% 532,666
2013-07-31 2013-07-29 5.133 79,772 -13,800 0.19% 409,496
2013-07-30 2013-07-26 5.200 93,572 +30,600 0.22% 486,574
2013-07-29 2013-07-25 5.000 62,972 -56,400 0.15% 314,860
2013-07-26 2013-07-24 5.200 119,372 +56,400 0.28% 620,734
2013-07-25 2013-07-23 5.267 62,972 +2,400 0.15% 331,653
2013-07-24 2013-07-22 5.400 60,572 +6,000 0.14% 327,089
2013-07-23 2013-07-19 5.467 54,572 +14,400 0.13% 298,327
2013-07-19 2013-07-17 5.667 40,172 -23,580 0.09% 227,641
2013-07-17 2013-07-15 6.733 63,752 +16,200 0.44% 429,263
2013-07-16 2013-07-12 7.000 47,552 +26,400 0.33% 332,864
2013-07-12 2013-07-10 6.400 21,152 +16,800 0.15% 135,373
2013-07-11 2013-07-09 6.333 4,352 -33,300 0.03% 27,563
2013-07-10 2013-07-08 6.067 37,652 -11,400 0.26% 228,422
2013-07-09 2013-07-05 6.067 49,052 +12,600 0.34% 297,582
2013-07-04 2013-07-02 6.067 36,452 -4,800 0.25% 221,142
2013-07-03 2013-06-28 6.133 41,252 -12,000 0.29% 253,012
2013-07-02 2013-06-27 6.133 53,252 -3,000 0.37% 326,612
2013-06-28 2013-06-26 6.200 56,252 +1,200 0.39% 348,762
2013-06-27 2013-06-25 6.200 55,052 +7,200 0.38% 341,322
2013-06-26 2013-06-24 6.267 47,852 +1,200 0.33% 299,873
2013-06-25 2013-06-21 6.400 46,652 +2,400 0.33% 298,573
2013-06-24 2013-06-20 6.400 44,252 +8,400 0.31% 283,213
2013-06-21 2013-06-19 6.467 35,852 +12,000 0.25% 231,843
2013-06-18 2013-06-14 6.267 23,852 +23,852 0.17% 149,473
2013-06-17 2013-06-13 6.267 0 -720,279
2013-06-03 2013-05-30 6.602 720,279 +648,251 4.22% 4,755,556
2013-05-31 2013-05-29 6.546 72,028 +37,890 0.42% 471,526
2013-05-30 2013-05-28 6.435 34,138 +17,157 0.21% 219,662
2013-05-29 2013-05-27 6.546 16,981 -45,038 0.10% 111,165
2013-05-28 2013-05-24 6.714 62,019 +42,893 0.38% 416,413
2013-05-27 2013-05-23 6.267 19,126 -17,515 0.12% 119,856
2013-05-24 2013-05-22 6.379 36,641 -22,876 0.22% 233,717
2013-05-23 2013-05-21 6.379 59,517 +39,676 0.36% 379,633
2013-05-22 2013-05-20 6.267 19,841 -16,442 0.12% 124,337
2013-05-21 2013-05-16 6.267 36,283 +19,302 0.22% 227,373
2013-05-20 2013-05-15 6.323 16,981 -17,515 0.10% 107,364
2013-05-16 2013-05-14 6.323 34,496 +17,515 0.21% 218,105
2013-05-15 2013-05-13 6.323 16,981 -48,255 0.10% 107,364
2013-05-14 2013-05-10 6.323 65,236 +27,880 0.40% 412,462
2013-05-13 2013-05-09 6.267 37,356 +16,086 0.23% 234,098
2013-05-10 2013-05-08 6.267 21,270 -23,949 0.13% 133,292
2013-05-09 2013-05-07 6.323 45,219 +14,298 0.28% 285,903
2013-05-08 2013-05-06 6.267 30,921 -14,298 0.19% 193,772
2013-05-07 2013-05-03 6.267 45,219 +12,153 0.28% 283,372
2013-05-06 2013-05-02 6.323 33,066 +12,510 0.20% 209,064
2013-05-03 2013-04-30 6.379 20,556 -33,957 0.13% 131,118
2013-05-02 2013-04-29 6.267 54,513 +18,945 0.33% 341,615
2013-04-30 2013-04-26 6.323 35,568 +12,510 0.22% 224,883
2013-04-29 2013-04-25 6.379 23,058 -26,093 0.14% 147,077
2013-04-26 2013-04-24 6.435 49,151 +13,940 0.30% 316,263
2013-04-25 2013-04-23 6.490 35,211 +12,153 0.22% 228,536
2013-04-24 2013-04-22 6.435 23,058 -28,953 0.14% 148,367
2013-04-23 2013-04-19 6.323 52,011 +14,298 0.32% 328,846
2013-04-22 2013-04-18 6.267 37,713 +14,655 0.23% 236,335
2013-04-19 2013-04-17 6.323 23,058 -29,310 0.14% 145,787
2013-04-18 2013-04-16 6.211 52,368 +29,310 0.32% 325,243
2013-04-17 2013-04-15 6.267 23,058 -16,442 0.14% 144,497
2013-04-16 2013-04-12 6.323 39,500 +13,583 0.24% 249,743
2013-04-15 2013-04-11 6.379 25,917 -31,813 0.17% 165,313
2013-04-12 2013-04-10 6.435 57,730 +23,592 0.38% 371,465
2013-04-11 2013-04-09 6.323 34,138 +11,080 0.23% 215,842
2013-04-08 2013-04-03 6.435 23,058 -28,953 0.15% 148,367
2013-04-05 2013-04-02 6.826 52,011 +28,953 0.35% 355,037
2013-03-27 2013-03-25 6.379 23,058 -39,676 0.18% 147,077
2013-03-26 2013-03-22 7.274 62,734 +30,025 0.48% 456,315
2013-03-25 2013-03-21 5.987 32,709 +12,511 0.25% 195,826
2013-03-22 2013-03-20 6.043 20,198 -33,958 0.15% 122,054
2013-03-21 2013-03-19 5.987 54,156 +21,805 0.41% 324,227
2013-03-20 2013-03-18 5.931 32,351 +12,153 0.25% 191,872
2013-03-19 2013-03-15 6.043 20,198 -27,881 0.15% 122,054
2013-03-18 2013-03-14 6.155 48,079 -14,298 0.37% 295,915
2013-03-15 2013-03-13 6.155 62,377 +36,817 0.47% 383,916
2013-03-14 2013-03-12 6.211 25,560 -22,519 0.19% 158,746
2013-03-13 2013-03-11 6.267 48,079 +17,158 0.37% 301,295
2013-03-11 2013-03-07 6.267 30,921 -12,511 0.24% 193,772
2013-03-08 2013-03-06 6.267 43,432 +13,583 0.33% 272,174
2013-03-07 2013-03-05 6.099 29,849 -20,017 0.23% 182,043
2013-03-06 2013-03-04 6.211 49,866 +25,021 0.38% 309,703
2013-03-01 2013-02-27 6.155 24,845 -19,302 0.19% 152,915
2013-02-28 2013-02-26 6.155 44,147 +11,438 0.34% 271,714
2013-02-26 2013-02-22 6.211 32,709 -13,940 0.25% 203,146
2013-02-25 2013-02-21 6.155 46,649 +19,302 0.35% 287,113
2013-02-21 2013-02-19 6.323 27,347 -11,081 0.21% 172,905
2013-02-20 2013-02-18 6.323 38,428 -9,651 0.29% 242,966
2013-02-19 2013-02-15 6.435 48,079 +14,298 0.37% 309,365
2013-02-18 2013-02-14 6.323 33,781 +15,370 0.26% 213,584
2013-02-15 2013-02-08 6.323 18,411 -22,162 0.14% 116,406
2013-02-14 2013-02-07 6.211 40,573 +22,162 0.31% 251,987
2013-02-08 2013-02-06 6.267 18,411 -48,970 0.14% 115,376
2013-02-07 2013-02-05 6.099 67,381 +46,825 0.51% 410,944
2013-02-06 2013-02-04 6.826 20,556 -8,578 0.16% 140,319
2013-02-05 2013-02-01 6.043 29,134 +19,659 0.22% 176,053
2013-02-04 2013-01-31 6.043 9,475 -10,366 0.07% 57,256
2013-02-01 2013-01-30 6.099 19,841 +12,868 0.15% 121,006
2013-01-30 2013-01-28 6.099 6,973 -13,225 0.05% 42,527
2013-01-29 2013-01-25 6.099 20,198 +13,225 0.15% 123,184
2013-01-25 2013-01-23 6.267 6,973 -32,170 0.05% 43,697
2013-01-24 2013-01-22 6.267 39,143 +20,017 0.30% 245,296
2013-01-23 2013-01-21 6.211 19,126 +12,153 0.15% 118,786
2013-01-21 2013-01-17 6.267 6,973 -30,037 0.05% 43,697
2013-01-18 2013-01-16 6.267 37,010 +17,872 0.28% 231,929
2013-01-17 2013-01-15 6.211 19,138 +12,154 0.15% 118,861
2013-01-16 2013-01-14 6.267 6,984 -23,592 0.05% 43,766
2013-01-15 2013-01-11 6.267 30,576 +23,592 0.23% 191,610
2013-01-14 2013-01-10 6.267 6,984 -14,656 0.05% 43,766
2013-01-11 2013-01-09 6.435 21,640 +14,656 0.16% 139,243
2013-01-09 2013-01-07 6.435 6,984 -13,297 0.05% 44,939
2013-01-08 2013-01-04 6.435 20,281 +12,510 0.15% 130,499
2013-01-07 2013-01-03 6.435 7,771 -28,238 0.06% 50,003
2013-01-04 2013-01-02 6.323 36,009 +13,225 0.27% 227,671
2013-01-03 2012-12-31 6.323 22,784 -2,502 0.17% 144,055
2013-01-02 2012-12-27 6.323 25,286 +12,868 0.19% 159,874
2012-12-28 2012-12-24 6.267 12,418 +4,647 0.09% 77,819
2012-12-27 2012-12-20 6.267 7,771 -18,945 0.06% 48,698
2012-12-21 2012-12-19 6.323 26,716 +18,945 0.20% 168,915
2012-12-20 2012-12-18 6.211 7,771 -14,655 0.06% 48,263
2012-12-19 2012-12-17 6.267 22,426 +14,655 0.17% 140,536
2012-12-18 2012-12-14 6.323 7,771 -12,510 0.06% 49,133
2012-12-17 2012-12-13 6.323 20,281 +12,510 0.15% 128,229
2012-12-14 2012-12-12 6.323 7,771 -15,727 0.06% 49,133
2012-12-13 2012-12-11 6.155 23,498 +15,727 0.18% 144,625
2012-12-12 2012-12-10 6.043 7,771 -15,370 0.06% 46,959
2012-12-11 2012-12-07 6.155 23,141 +15,370 0.18% 142,427
2012-12-10 2012-12-06 6.267 7,771 -26,808 0.06% 48,698
2012-12-07 2012-12-05 7.218 34,579 +26,808 0.26% 249,586
2012-12-06 2012-12-04 9.792 7,771 -11,081 0.06% 76,091
2012-12-05 2012-12-03 10.239 18,852 +11,081 0.14% 193,031
2012-12-04 2012-11-30 10.295 7,771 -8,579 0.06% 80,004
2012-12-03 2012-11-29 10.127 16,350 -32,885 0.12% 165,583
2012-11-30 2012-11-28 10.239 49,235 +26,094 0.37% 504,131
2012-11-29 2012-11-27 9.960 23,141 +13,583 0.18% 230,473
2012-11-26 2012-11-22 9.960 9,558 -16,800 0.07% 95,193
2012-11-23 2012-11-21 10.015 26,358 -13,583 0.20% 263,988
2012-11-22 2012-11-20 10.127 39,941 +17,157 0.30% 404,498
2012-11-21 2012-11-19 10.127 22,784 +15,014 0.17% 230,742
2012-11-19 2012-11-15 10.407 7,770 -7,507 0.06% 80,864
2012-11-16 2012-11-14 10.743 15,277 -20,732 0.12% 164,119
2012-11-15 2012-11-13 10.799 36,009 +8,936 0.27% 388,854
2012-11-14 2012-11-12 11.190 27,073 +15,728 0.21% 302,960
2012-11-13 2012-11-09 11.302 11,345 -14,298 0.09% 128,226
2012-11-12 2012-11-08 11.414 25,643 +13,941 0.20% 292,697
2012-11-09 2012-11-07 11.750 11,702 -23,592 0.09% 137,499
2012-11-08 2012-11-06 11.638 35,294 +27,524 0.27% 410,755
2012-11-07 2012-11-05 11.862 7,770 -13,226 0.06% 92,167
2012-11-06 2012-11-02 11.750 20,996 -15,370 0.16% 246,703
2012-11-05 2012-11-01 11.806 36,366 +13,225 0.28% 429,335
2012-11-02 2012-10-31 11.806 23,141 +15,371 0.18% 273,202
2012-11-01 2012-10-30 11.582 7,770 -11,081 0.06% 89,993
2012-10-31 2012-10-29 11.918 18,851 +11,081 0.14% 224,664
2012-10-30 2012-10-26 11.862 7,770 -17,873 0.06% 92,167
2012-10-29 2012-10-25 12.086 25,643 +17,873 0.20% 309,914
2012-10-26 2012-10-24 12.310 7,770 -30,026 0.06% 95,645
2012-10-25 2012-10-22 12.142 37,796 +11,438 0.29% 458,906
2012-10-24 2012-10-19 12.254 26,358 +8,937 0.20% 322,980
2012-10-19 2012-10-17 12.365 17,421 -7,507 0.13% 215,419
2012-10-18 2012-10-16 12.421 24,928 +15,013 0.19% 309,641
2012-10-17 2012-10-15 12.365 9,915 -27,523 0.08% 122,604
2012-10-16 2012-10-12 12.477 37,438 +26,093 0.28% 467,128
2012-10-12 2012-10-10 12.254 11,345 -23,234 0.09% 139,017
2012-10-11 2012-10-09 12.310 34,579 +11,796 0.26% 425,651
2012-10-09 2012-10-05 12.254 22,783 +13,225 0.17% 279,173
2012-10-08 2012-10-04 12.310 9,558 -21,446 0.07% 117,654
2012-10-05 2012-10-03 12.421 31,004 +21,089 0.24% 385,114
2012-10-04 2012-09-28 12.365 9,915 -22,162 0.08% 122,604
2012-10-03 2012-09-27 12.310 32,077 +24,307 0.24% 394,853
2012-09-28 2012-09-26 12.142 7,770 -20,017 0.06% 94,341
2012-09-27 2012-09-25 12.198 27,787 +14,655 0.21% 338,935
2012-09-26 2012-09-24 13.429 13,132 -27,881 0.10% 176,344
2012-09-25 2012-09-21 13.317 41,013 +12,511 0.31% 546,156
2012-09-24 2012-09-20 13.261 28,502 +8,221 0.22% 377,957
2012-09-21 2012-09-19 13.205 20,281 -15,370 0.15% 267,806
2012-09-20 2012-09-18 13.205 35,651 +10,366 0.27% 470,763
2012-09-19 2012-09-17 13.093 25,285 +12,153 0.19% 331,053
2012-09-18 2012-09-14 13.093 13,132 -11,081 0.10% 171,935
2012-09-17 2012-09-13 12.981 24,213 -5,362 0.18% 314,308
2012-09-14 2012-09-12 13.093 29,575 -17,515 0.23% 387,221
2012-09-13 2012-09-11 13.205 47,090 +9,652 0.36% 621,812
2012-09-12 2012-09-10 13.205 37,438 +12,868 0.28% 494,360
2012-09-11 2012-09-07 13.149 24,570 +11,438 0.19% 323,066
2012-09-10 2012-09-06 12.813 13,132 -37,532 0.10% 168,262
2012-09-07 2012-09-05 12.645 50,664 +19,660 0.39% 640,658
2012-09-06 2012-09-04 13.429 31,004 +17,872 0.24% 416,339
2012-09-05 2012-09-03 13.485 13,132 -28,953 0.10% 177,079
2012-09-04 2012-08-31 13.429 42,085 +28,953 0.32% 565,141
2012-09-03 2012-08-30 13.764 13,132 -24,664 0.10% 180,753
2012-08-31 2012-08-29 13.932 37,796 +16,800 0.29% 526,579
2012-08-29 2012-08-27 13.373 20,996 -15,013 0.16% 280,772
2012-08-28 2012-08-24 13.261 36,009 -9,651 0.27% 477,505
2012-08-27 2012-08-23 13.540 45,660 +25,022 0.35% 618,258
2012-08-23 2012-08-21 13.988 20,638 -16,443 0.16% 288,686
2012-08-22 2012-08-20 13.988 37,081 +13,583 0.28% 518,693
2012-08-21 2012-08-17 15.107 23,498 +9,651 0.18% 354,988
2012-08-20 2012-08-16 15.667 13,847 -10,008 0.11% 216,936
2012-08-17 2012-08-15 14.268 23,855 -5,362 0.18% 340,360
2012-08-16 2012-08-14 14.548 29,217 +15,156 0.22% 425,038
2012-08-15 2012-08-13 13.149 14,061 -8,222 0.11% 184,885
2012-08-14 2012-08-10 11.302 22,283 -15,727 0.17% 251,851
2012-08-13 2012-08-09 10.743 38,010 +15,727 0.29% 408,336
2012-08-10 2012-08-08 10.855 22,283 +13,583 0.17% 241,877
2012-08-09 2012-08-07 10.855 8,700 -23,591 0.07% 94,436
2012-08-08 2012-08-06 10.799 32,291 -15,013 0.25% 348,704
2012-08-07 2012-08-03 10.799 47,304 -7,864 0.36% 510,827
2012-08-06 2012-08-02 10.855 55,168 +7,864 0.42% 598,836
2012-08-03 2012-08-01 10.855 47,304 +9,167 0.36% 513,474
2012-07-20 2012-07-18 12.310 38,137 +30,510 0.29% 469,448
2012-07-19 2012-07-17 9.512 7,627 -16,800 0.06% 72,547
2012-07-18 2012-07-16 9.512 24,427 +7,792 0.19% 232,347
2012-07-17 2012-07-13 8.952 16,635 -9,222 0.13% 148,923
2012-07-16 2012-07-12 8.952 25,857 +11,081 0.20% 231,482
2012-07-13 2012-07-11 9.512 14,776 -4,576 0.11% 140,548
2012-07-12 2012-07-10 9.792 19,352 +2,431 0.15% 189,488
2012-07-11 2012-07-09 9.232 16,921 -11,152 0.13% 156,217
2012-07-10 2012-07-06 9.512 28,073 +11,152 0.21% 267,028
2012-07-09 2012-07-05 9.232 16,921 -17,443 0.13% 156,217
2012-07-06 2012-07-04 8.952 34,364 +5,147 0.26% 307,640
2012-07-05 2012-07-03 8.952 29,217 +5,147 0.22% 261,562
2012-07-04 2012-06-29 8.952 24,070 -8,293 0.18% 215,484
2012-07-03 2012-06-28 8.673 32,363 +8,293 0.25% 280,672
2012-06-29 2012-06-27 8.673 24,070 +7,149 0.18% 208,750
2012-06-27 2012-06-25 9.512 16,921 -4,289 0.13% 160,951
2012-06-26 2012-06-22 9.512 21,210 -3,217 0.16% 201,748
2012-06-25 2012-06-21 9.512 24,427 +7,506 0.19% 232,347
2012-06-21 2012-06-19 9.512 16,921 -11,009 0.13% 160,951
2012-06-20 2012-06-18 9.512 27,930 -14,441 0.21% 265,668
2012-06-19 2012-06-15 9.512 42,371 +17,944 0.32% 403,029
2012-06-18 2012-06-14 9.792 24,427 +7,506 0.19% 239,181
2012-06-15 2012-06-13 10.911 16,921 -11,295 0.13% 184,620
2012-06-14 2012-06-12 11.190 28,216 +8,006 0.21% 315,750
2012-06-13 2012-06-11 11.470 20,210 -6,148 0.15% 231,814
2012-06-12 2012-06-08 11.470 26,358 +7,578 0.20% 302,333
2012-06-11 2012-06-07 11.190 18,780 -13,940 0.14% 210,157
2012-06-08 2012-06-06 11.190 32,720 +10,866 0.25% 366,152
2012-06-07 2012-06-05 10.911 21,854 -25,021 0.17% 238,443
2012-06-06 2012-06-04 11.470 46,875 -7,649 0.36% 537,667
2012-06-05 2012-06-01 12.589 54,524 +7,148 0.41% 686,418
2012-06-04 2012-05-31 12.589 47,376 -8,936 0.36% 596,430
2012-06-01 2012-05-30 12.869 56,312 -10,437 0.43% 724,682
2012-05-31 2012-05-29 13.429 66,749 -5,719 0.51% 896,344
2012-05-30 2012-05-28 13.149 72,468 -12,868 0.55% 952,868
2012-05-29 2012-05-25 13.149 85,336 -18,016 0.65% 1,122,067
2012-05-28 2012-05-24 12.869 103,352 -8,364 0.79% 1,330,042
2012-05-25 2012-05-23 13.708 111,716 -14,727 0.85% 1,531,440
2012-05-24 2012-05-22 14.268 126,443 -5,290 0.96% 1,804,071
2012-05-23 2012-05-21 13.988 131,733 -3,789 1.00% 1,842,694
2012-05-22 2012-05-18 13.988 135,522 -20,303 1.03% 1,895,695
2012-05-21 2012-05-17 15.107 155,825 -858 1.19% 2,354,071
2012-05-18 2012-05-16 15.387 156,683 -5,504 1.19% 2,410,866
2012-05-17 2012-05-15 16.226 162,187 -28,382 1.23% 2,631,677
2012-05-16 2012-05-14 17.905 190,569 -858 1.45% 3,412,093
2012-05-15 2012-05-11 20.702 191,427 -8,292 1.46% 3,962,995
2012-05-14 2012-05-10 22.381 199,719 +22,376 1.52% 4,469,901
2012-05-11 2012-05-09 24.339 177,343 +12,510 1.35% 4,316,402
2012-05-10 2012-05-08 26.018 164,833 +109,600 1.25% 4,288,601
2012-05-09 2012-05-07 42.244 55,233 +3,431 1.26% 2,333,265
2012-05-08 2012-05-04 46.161 51,802 -3,360 1.18% 2,391,217
2012-05-07 2012-05-03 44.762 55,162 -572 1.26% 2,469,156
2012-05-04 2012-05-02 44.482 55,734 +3,932 1.27% 2,479,168
2012-05-03 2012-04-30 44.482 51,802 -2,931 1.18% 2,304,264
2012-05-02 2012-04-27 42.524 54,733 +2,931 1.25% 2,327,456
2012-04-30 2012-04-26 42.804 51,802 -8,243 1.18% 2,217,311
2012-04-27 2012-04-25 42.244 60,045 +2,002 1.37% 2,536,544
2012-04-26 2012-04-24 41.964 58,043 +1,930 1.32% 2,435,733
2012-04-25 2012-04-23 43.363 56,113 +1,859 1.28% 2,433,233
2012-04-23 2012-04-19 42.244 54,254 -2,717 1.24% 2,291,909
2012-04-20 2012-04-18 43.643 56,971 -858 1.30% 2,486,377
2012-04-19 2012-04-17 43.363 57,829 +4,004 1.32% 2,507,644
2012-04-18 2012-04-16 42.804 53,825 -2,645 1.23% 2,303,902
2012-04-17 2012-04-13 42.804 56,470 +2,645 1.29% 2,417,118
2012-04-16 2012-04-12 42.244 53,825 -2,073 1.23% 2,273,786
2012-04-13 2012-04-11 41.964 55,898 -3,074 1.28% 2,345,720
2012-04-12 2012-04-10 41.964 58,972 +3,860 1.35% 2,474,718
2012-04-11 2012-04-05 36.183 55,112 -2,277 1.26% 1,994,092
2012-04-10 2012-04-03 36.183 57,389 +57,389 1.31% 2,076,480
2012-04-05 2012-04-02 36.183 0 -395,204
2012-03-22 2012-03-20 39.454 395,204 +316,163 6.72% 15,592,523
2012-03-21 2012-03-19 40.417 79,041 -1,288 1.34% 3,194,574
2012-03-20 2012-03-16 43.304 80,329 +2,120 1.64% 3,478,533
2012-03-19 2012-03-15 43.304 78,209 -104 1.60% 3,386,729
2012-03-16 2012-03-14 43.304 78,313 -1,590 1.60% 3,391,233
2012-03-15 2012-03-13 43.304 79,903 +1,590 1.63% 3,460,085
2012-03-14 2012-03-12 43.304 78,313 -3,388 1.60% 3,391,233
2012-03-13 2012-03-09 42.341 81,701 +3,388 1.67% 3,459,324
2012-03-12 2012-03-08 43.304 78,313 -7,612 1.60% 3,391,233
2012-03-09 2012-03-07 39.454 85,925 +7,612 1.75% 3,390,116
2012-03-08 2012-03-06 38.492 78,313 -2,250 1.60% 3,014,429
2012-03-07 2012-03-05 39.454 80,563 +2,250 1.64% 3,178,562
2012-03-06 2012-03-02 40.417 78,313 -2,391 1.60% 3,165,150
2012-03-05 2012-03-01 40.417 80,704 -1,631 1.65% 3,261,787
2012-03-02 2012-02-29 41.379 82,335 +1,034 1.68% 3,406,937
2012-03-01 2012-02-28 37.530 81,301 +623 1.66% 3,051,207
2012-02-29 2012-02-27 38.492 80,678 +2,365 1.65% 3,105,463
2012-02-28 2012-02-24 38.492 78,313 -4,931 1.60% 3,014,429
2012-02-27 2012-02-23 39.454 83,244 +2,062 1.70% 3,284,339
2012-02-24 2012-02-22 40.417 81,182 +2,869 1.66% 3,281,106
2012-02-23 2012-02-21 41.379 78,313 -4,562 1.60% 3,240,511
2012-02-22 2012-02-20 40.417 82,875 +2,359 1.69% 3,349,531
2012-02-21 2012-02-17 40.417 80,516 +2,203 1.64% 3,254,188
2012-02-20 2012-02-16 42.341 78,313 -5,654 1.60% 3,315,872
2012-02-17 2012-02-15 38.492 83,967 +3,212 1.71% 3,232,063
2012-02-16 2012-02-14 42.341 80,755 +2,442 1.65% 3,419,269
2012-02-15 2012-02-13 45.228 78,313 -3,949 1.60% 3,541,954
2012-02-14 2012-02-10 46.190 82,262 +3,169 1.68% 3,799,721
2012-02-13 2012-02-09 46.190 79,093 -4,146 1.61% 3,653,343
2012-02-10 2012-02-08 48.115 83,239 +1,725 1.70% 4,005,051
2012-02-09 2012-02-07 48.115 81,514 +2,494 1.66% 3,922,053
2012-02-08 2012-02-06 49.077 79,020 -2,182 1.61% 3,878,095
2012-02-07 2012-02-03 51.002 81,202 +2,889 1.66% 4,141,463
2012-02-06 2012-02-02 51.964 78,313 -2,552 1.60% 4,069,479
2012-02-03 2012-02-01 49.077 80,865 +2,552 1.65% 3,968,642
2012-02-02 2012-01-31 49.077 78,313 -2,630 1.60% 3,843,397
2012-02-01 2012-01-30 46.190 80,943 +2,630 1.65% 3,738,796
2012-01-31 2012-01-27 46.190 78,313 -3,128 1.60% 3,617,315
2012-01-30 2012-01-26 48.115 81,441 -832 1.66% 3,918,540
2012-01-27 2012-01-20 43.304 82,273 -2,795 1.68% 3,562,715
2012-01-26 2012-01-19 29.831 85,068 -3,398 1.74% 2,537,693
2012-01-20 2012-01-18 30.794 88,466 +2,878 1.81% 2,724,191
2012-01-19 2012-01-17 30.794 85,588 -2,286 1.75% 2,635,567
2012-01-17 2012-01-13 30.794 87,874 +2,640 1.79% 2,705,961
2012-01-16 2012-01-12 29.831 85,234 +1,101 1.74% 2,542,645
2012-01-13 2012-01-11 29.831 84,133 +104 1.72% 2,509,801
2012-01-12 2012-01-10 29.831 84,029 -5,081 1.72% 2,506,698
2012-01-11 2012-01-09 29.831 89,110 +1,039 1.82% 2,658,272
2012-01-10 2012-01-06 30.794 88,071 +2,909 1.80% 2,712,028
2012-01-09 2012-01-05 31.756 85,162 +2,261 1.74% 2,704,400
2012-01-06 2012-01-04 30.794 82,901 +1,886 1.69% 2,552,824
2012-01-05 2012-01-03 32.718 81,015 -2,089 1.65% 2,650,669
2012-01-04 2011-12-30 32.718 83,104 +2,089 1.70% 2,719,018
2012-01-03 2011-12-29 32.718 81,015 -1,741 1.65% 2,650,669
2011-12-30 2011-12-28 30.794 82,756 -2,151 1.69% 2,548,359
2011-12-29 2011-12-23 30.794 84,907 +1,663 1.73% 2,614,597
2011-12-28 2011-12-22 30.794 83,244 +2,229 1.70% 2,563,387
2011-12-23 2011-12-21 30.794 81,015 -1,741 1.65% 2,494,748
2011-12-22 2011-12-20 32.718 82,756 -2,910 1.69% 2,707,632
2011-12-21 2011-12-19 26.944 85,666 +2,572 1.75% 2,308,223
2011-12-19 2011-12-15 26.944 83,094 -2,431 1.70% 2,238,922
2011-12-16 2011-12-14 26.944 85,525 -520 1.75% 2,304,424
2011-12-15 2011-12-13 26.944 86,045 +3,866 1.76% 2,318,435
2011-12-14 2011-12-12 27.907 82,179 +1,164 1.68% 2,293,348
2011-12-13 2011-12-09 27.907 81,015 -3,107 1.65% 2,260,865
2011-12-09 2011-12-07 27.907 84,122 +1,236 1.72% 2,347,571
2011-12-08 2011-12-06 25.020 82,886 -5,393 1.69% 2,073,795
2011-12-07 2011-12-05 26.944 88,279 +3,928 1.80% 2,378,629
2011-12-06 2011-12-02 27.907 84,351 +2,297 1.72% 2,353,962
2011-12-05 2011-12-01 27.907 82,054 -4,547 1.68% 2,289,860
2011-12-02 2011-11-30 26.944 86,601 +5,586 1.77% 2,333,416
2011-12-01 2011-11-29 26.944 81,015 -6,038 1.65% 2,182,904
2011-11-30 2011-11-28 28.869 87,053 +2,951 1.78% 2,513,137
2011-11-29 2011-11-25 30.794 84,102 +3,087 1.72% 2,589,808
2011-11-28 2011-11-24 30.794 81,015 -3,726 1.65% 2,494,748
2011-11-25 2011-11-23 32.718 84,741 +3,726 1.73% 2,772,578
2011-11-24 2011-11-22 33.681 81,015 -2,588 1.65% 2,728,630
2011-11-23 2011-11-21 36.567 83,603 +2,588 1.71% 3,057,149
2011-11-22 2011-11-18 37.530 81,015 -2,598 1.65% 3,040,474
2011-11-21 2011-11-17 37.530 83,613 -1,902 1.71% 3,137,976
2011-11-18 2011-11-16 37.530 85,515 +1,928 1.75% 3,209,358
2011-11-17 2011-11-15 38.492 83,587 +2,572 1.71% 3,217,436
2011-11-16 2011-11-14 39.454 81,015 -2,661 1.65% 3,196,395
2011-11-15 2011-11-11 38.492 83,676 +2,661 1.71% 3,220,862
2011-11-14 2011-11-10 38.492 81,015 -4,053 1.65% 3,118,435
2011-11-11 2011-11-09 43.304 85,068 +2,286 1.74% 3,683,748
2011-11-10 2011-11-08 43.304 82,782 -623 1.69% 3,584,756
2011-11-09 2011-11-07 43.304 83,405 +2,390 1.70% 3,611,734
2011-11-08 2011-11-04 45.228 81,015 -3,144 1.65% 3,664,161
2011-11-07 2011-11-03 45.228 84,159 +3,144 1.72% 3,806,358
2011-11-04 2011-11-02 46.190 81,015 -2,645 1.65% 3,742,121
2011-11-03 2011-11-01 46.190 83,660 +2,645 1.71% 3,864,295
2011-11-02 2011-10-31 46.190 81,015 -5,705 1.65% 3,742,121
2011-11-01 2011-10-28 44.266 86,720 +5,705 1.77% 3,838,737
2011-10-31 2011-10-27 43.304 81,015 -4,396 1.65% 3,508,239
2011-10-28 2011-10-26 40.417 85,411 +2,484 1.74% 3,452,028
2011-10-27 2011-10-25 39.454 82,927 -167 1.69% 3,271,832
2011-10-26 2011-10-24 40.417 83,094 -1,917 1.70% 3,358,383
2011-10-25 2011-10-21 37.530 85,011 +5,035 1.74% 3,190,443
2011-10-24 2011-10-20 43.304 79,976 -4,266 1.63% 3,463,246
2011-10-21 2011-10-19 32.718 84,242 +2,188 1.72% 2,756,251
2011-10-20 2011-10-18 32.718 82,054 -2,183 1.68% 2,684,664
2011-10-19 2011-10-17 34.643 84,237 -2,868 1.72% 2,918,210
2011-10-18 2011-10-14 34.643 87,105 +2,234 1.78% 3,017,566
2011-10-17 2011-10-13 35.605 84,871 +2,817 1.73% 3,021,845
2011-10-14 2011-10-12 34.643 82,054 -1,305 1.68% 2,842,585
2011-10-13 2011-10-11 40.417 83,359 +1,305 1.70% 3,369,093
2011-10-12 2011-10-10 32.718 82,054 -1,777 1.68% 2,684,664
2011-10-11 2011-10-07 32.718 83,831 +3,855 1.71% 2,742,804
2011-10-10 2011-10-06 35.605 79,976 -3,216 1.63% 2,847,558
2011-10-07 2011-10-04 36.567 83,192 +2,437 1.70% 3,042,120
2011-10-03 2011-09-28 57.738 80,755 -2,027 1.65% 4,662,640
2011-09-30 2011-09-27 36.567 82,782 -1,673 1.69% 3,027,128
2011-09-28 2011-09-26 41.379 84,455 -623 1.72% 3,494,661
2011-09-27 2011-09-23 48.115 85,078 +1,408 1.74% 4,093,535
2011-09-26 2011-09-22 53.889 83,670 +1,429 1.71% 4,508,883
2011-09-23 2011-09-21 55.813 82,241 +1,080 1.68% 4,590,157
2011-09-22 2011-09-20 61.587 81,161 -1,829 1.66% 4,998,487
2011-09-21 2011-09-19 63.512 82,990 -1,039 1.69% 5,270,853
2011-09-20 2011-09-16 65.437 84,029 +1,559 1.72% 5,498,564
2011-09-19 2011-09-15 64.474 82,470 +1,881 1.68% 5,317,188
2011-09-16 2011-09-14 63.512 80,589 -1,169 1.65% 5,118,361
2011-09-15 2011-09-12 63.512 81,758 -1,897 1.67% 5,192,606
2011-09-14 2011-09-09 66.399 83,655 +1,424 1.71% 5,554,592
2011-09-12 2011-09-08 66.399 82,231 +1,590 1.68% 5,460,041
2011-09-09 2011-09-07 67.361 80,641 -463 1.65% 5,432,067
2011-09-07 2011-09-05 67.361 81,104 -1,771 1.66% 5,463,256
2011-09-06 2011-09-02 68.323 82,875 +904 1.69% 5,662,303
2011-09-05 2011-09-01 67.361 81,971 +1,226 1.67% 5,521,658
2011-09-02 2011-08-31 67.361 80,745 -1,486 1.65% 5,439,073
2011-09-01 2011-08-30 69.286 82,231 +1,003 1.68% 5,697,434
2011-08-30 2011-08-26 68.323 81,228 +1,106 1.66% 5,549,774
2011-08-29 2011-08-25 64.474 80,122 -582 1.64% 5,165,802
2011-08-26 2011-08-24 61.587 80,704 +1,414 1.65% 4,970,342
2011-08-25 2011-08-23 66.399 79,290 -1,969 1.62% 5,264,762
2011-08-24 2011-08-22 76.022 81,259 +1,054 1.66% 6,177,458
2011-08-22 2011-08-18 85.645 80,205 +915 1.64% 6,869,144
2011-08-19 2011-08-17 86.607 79,290 -1,247 1.62% 6,867,080
2011-08-18 2011-08-16 86.607 80,537 +1,247 1.64% 6,975,079
2011-08-17 2011-08-15 84.683 79,290 -2,411 1.62% 6,714,479
2011-08-16 2011-08-12 84.683 81,701 +1,450 1.67% 6,918,648
2011-08-15 2011-08-11 82.758 80,251 +961 1.64% 6,641,407
2011-08-12 2011-08-10 86.607 79,290 -2,229 1.62% 6,867,080
2011-08-10 2011-08-08 97.192 81,519 +1,507 1.66% 7,923,032
2011-08-09 2011-08-05 102.966 80,012 -1,201 1.63% 8,238,537
2011-08-08 2011-08-04 112.589 81,213 +1,091 1.66% 9,143,714
2011-08-05 2011-08-03 113.552 80,122 -639 1.64% 9,097,980
2011-08-04 2011-08-02 116.438 80,761 -623 1.65% 9,403,689
2011-08-03 2011-08-01 115.476 81,384 +2,094 1.66% 9,397,914
2011-08-02 2011-07-29 115.476 79,290 -1,039 1.62% 9,156,107
2011-08-01 2011-07-28 116.438 80,329 +727 1.64% 9,353,388
2011-07-29 2011-07-27 117.401 79,602 -982 1.63% 9,345,338
2011-07-28 2011-07-26 117.401 80,584 +1,102 1.65% 9,460,626
2011-07-27 2011-07-25 117.401 79,482 -1,045 1.62% 9,331,250
2011-07-26 2011-07-22 119.325 80,527 +1,237 1.64% 9,608,916
2011-07-25 2011-07-21 119.325 79,290 -1,133 1.62% 9,461,311
2011-07-22 2011-07-20 121.250 80,423 +1,133 1.64% 9,751,289
2011-07-21 2011-07-19 118.363 79,290 -842 1.62% 9,385,010
2011-07-20 2011-07-18 124.137 80,132 +842 1.64% 9,947,338
2011-07-19 2011-07-15 126.062 79,290 -1,320 1.62% 9,995,417
2011-07-18 2011-07-14 125.099 80,610 +1,216 1.65% 10,084,247
2011-07-15 2011-07-13 122.212 79,394 -603 1.62% 9,702,923
2011-07-14 2011-07-12 116.438 79,997 +707 1.63% 9,314,730
2011-07-13 2011-07-11 117.401 79,290 -972 1.62% 9,308,709
2011-07-12 2011-07-08 123.175 80,262 +1,595 1.64% 9,886,240
2011-07-11 2011-07-07 123.175 78,667 -1,579 1.61% 9,689,777
2011-07-08 2011-07-06 124.137 80,246 +1,496 1.64% 9,961,490
2011-07-07 2011-07-05 124.137 78,750 -1,195 1.61% 9,775,781
2011-07-06 2011-07-04 125.099 79,945 +1,050 1.63% 10,001,056
2011-07-05 2011-06-30 121.250 78,895 -1,014 1.61% 9,566,019
2011-07-04 2011-06-29 119.325 79,909 +1,014 1.63% 9,535,173
2011-06-30 2011-06-28 119.325 78,895 -1,382 1.61% 9,414,177
2011-06-29 2011-06-27 119.325 80,277 +1,548 1.64% 9,579,085
2011-06-28 2011-06-24 112.589 78,729 -1,122 1.61% 8,864,042
2011-06-27 2011-06-23 117.401 79,851 +1,122 1.63% 9,374,571
2011-06-24 2011-06-22 124.137 78,729 -889 1.61% 9,773,174
2011-06-23 2011-06-21 122.212 79,618 +993 1.63% 9,730,299
2011-06-22 2011-06-20 150.119 78,625 -1,382 1.61% 11,803,110
2011-06-21 2011-06-17 153.968 80,007 +847 1.63% 12,318,538
2011-06-20 2011-06-16 154.931 79,160 +535 1.62% 12,264,303
2011-06-17 2011-06-15 155.893 78,625 -1,372 1.61% 12,257,076
2011-06-16 2011-06-14 155.893 79,997 +618 1.63% 12,470,961
2011-06-15 2011-06-13 156.855 79,379 +442 1.62% 12,451,006
2011-06-14 2011-06-10 156.855 78,937 -104 1.61% 12,381,676
2011-06-13 2011-06-09 156.855 79,041 -732 1.61% 12,397,989
2011-06-10 2011-06-08 159.742 79,773 +732 1.63% 12,743,104
2011-06-09 2011-06-07 163.591 79,041 -987 1.61% 12,930,418
2011-06-08 2011-06-03 164.554 80,028 +811 1.63% 13,168,893
2011-06-07 2011-06-02 166.478 79,217 -1,216 1.62% 13,187,902
2011-06-03 2011-06-01 170.327 80,433 -759 1.64% 13,699,942
2011-06-02 2011-05-31 171.290 81,192 +1,180 1.66% 13,907,352
2011-05-31 2011-05-27 165.516 80,012 +665 1.63% 13,243,256
2011-05-30 2011-05-26 165.516 79,347 -3,019 1.62% 13,133,188
2011-05-27 2011-05-25 167.440 82,366 +597 1.68% 13,791,402
2011-05-26 2011-05-24 169.365 81,769 -727 1.67% 13,848,813
2011-05-25 2011-05-23 163.591 82,496 -728 1.68% 13,495,625
2011-05-24 2011-05-20 166.478 83,224 +255 1.70% 13,854,980
2011-05-23 2011-05-19 164.554 82,969 -696 1.69% 13,652,845
2011-05-20 2011-05-18 178.988 83,665 +842 1.71% 14,975,039
2011-05-19 2011-05-17 184.762 82,823 -343 1.69% 15,302,535
2011-05-18 2011-05-16 170.327 83,166 +395 1.70% 14,165,447
2011-05-17 2011-05-13 177.063 82,771 +88 1.69% 14,655,722
2011-05-16 2011-05-12 199.196 82,683 +805 1.69% 16,470,158
2011-05-13 2011-05-11 202.083 81,878 -748 1.67% 16,546,179
2011-05-12 2011-05-09 211.706 82,626 +800 1.69% 17,492,449
2011-05-11 2011-05-06 231.915 81,826 -748 1.67% 18,976,651
2011-05-09 2011-05-05 245.387 82,574 +395 1.69% 20,262,578
2011-05-06 2011-05-04 245.387 82,179 +353 1.68% 20,165,650
2011-05-05 2011-05-03 245.387 81,826 -374 1.67% 20,079,029
2011-05-04 2011-04-29 250.198 82,200 -312 1.68% 20,566,310
2011-05-03 2011-04-28 250.198 82,512 +115 1.68% 20,644,371
2011-04-29 2011-04-27 250.198 82,397 +415 1.68% 20,615,599
2011-04-28 2011-04-26 255.010 81,982 -680 1.67% 20,906,223
2011-04-27 2011-04-21 255.010 82,662 +400 1.69% 21,079,630
2011-04-26 2011-04-20 255.010 82,262 +41 1.68% 20,977,626
2011-04-21 2011-04-19 255.010 82,221 +260 1.68% 20,967,171
2011-04-20 2011-04-18 259.821 81,961 -239 1.67% 21,295,224
2011-04-19 2011-04-15 259.821 82,200 -249 1.68% 21,357,321
2011-04-18 2011-04-14 259.821 82,449 -213 1.68% 21,422,017
2011-04-15 2011-04-13 264.633 82,662 +421 1.69% 21,875,088
2011-04-14 2011-04-12 264.633 82,241 -245 1.68% 21,763,677
2011-04-13 2011-04-11 264.633 82,486 -208 1.68% 21,828,512
2011-04-12 2011-04-08 264.633 82,694 -592 1.69% 21,883,556
2011-04-11 2011-04-07 269.444 83,286 +889 1.70% 22,440,950
2011-04-06 2011-04-01 259.821 82,397 -655 1.68% 21,408,506
2011-04-04 2011-03-31 259.821 83,052 +1,070 1.70% 21,578,689
2011-04-01 2011-03-30 259.821 81,982 -374 1.67% 21,300,680
2011-03-31 2011-03-29 259.821 82,356 +374 1.68% 21,397,854
2011-03-30 2011-03-28 264.633 81,982 -602 1.67% 21,695,137
2011-03-29 2011-03-25 264.633 82,584 +343 1.69% 21,854,446
2011-03-28 2011-03-24 264.633 82,241 +259 1.68% 21,763,677
2011-03-25 2011-03-23 264.633 81,982 -774 1.67% 21,695,137
2011-03-24 2011-03-22 264.633 82,756 +515 1.69% 21,899,963
2011-03-23 2011-03-21 269.444 82,241 +415 1.68% 22,159,381
2011-03-22 2011-03-18 274.256 81,826 -322 1.67% 22,441,268
2011-03-21 2011-03-17 255.010 82,148 +270 1.68% 20,948,555
2011-03-18 2011-03-16 269.444 81,878 -2,109 1.67% 22,061,572
2011-03-17 2011-03-15 255.010 83,987 -265 1.71% 21,417,518
2011-03-16 2011-03-14 264.633 84,252 +400 1.72% 22,295,854
2011-03-14 2011-03-10 274.256 83,852 -395 1.71% 22,996,910
2011-03-11 2011-03-09 274.256 84,247 +436 1.72% 23,105,241
2011-03-10 2011-03-08 274.256 83,811 +322 1.71% 22,985,666
2011-03-09 2011-03-07 274.256 83,489 -1,132 1.70% 22,897,355
2011-03-08 2011-03-04 274.256 84,621 +1,184 1.73% 23,207,813
2011-03-07 2011-03-03 269.444 83,437 -857 1.70% 22,481,636
2011-03-04 2011-03-02 274.256 84,294 +515 1.72% 23,118,131
2011-03-03 2011-03-01 274.256 83,779 +384 1.71% 22,976,889
2011-03-02 2011-02-28 279.067 83,395 -1,341 1.70% 23,272,831
2011-03-01 2011-02-25 274.256 84,736 +1,279 1.73% 23,239,352
2011-02-28 2011-02-24 274.256 83,457 -52 1.70% 22,888,579
2011-02-25 2011-02-23 288.690 83,509 -416 1.70% 24,108,253
2011-02-24 2011-02-22 293.502 83,925 -1,060 1.71% 24,632,154
2011-02-22 2011-02-18 288.690 84,985 +94 1.73% 24,534,360
2011-02-21 2011-02-17 288.690 84,891 -104 1.73% 24,507,223
2011-02-18 2011-02-16 288.690 84,995 +135 1.74% 24,537,247
2011-02-17 2011-02-15 298.313 84,860 +571 1.73% 25,314,883
2011-02-16 2011-02-14 288.690 84,289 -311 1.72% 24,333,432
2011-02-15 2011-02-11 269.444 84,600 -941 1.73% 22,795,000
2011-02-14 2011-02-10 279.067 85,541 +941 1.75% 23,871,710
2011-02-11 2011-02-09 283.879 84,600 +88 1.73% 24,016,161
2011-02-10 2011-02-08 298.313 84,512 +312 1.73% 25,211,070
2011-02-09 2011-02-07 303.125 84,200 -208 1.72% 25,523,125
2011-02-08 2011-02-02 303.125 84,408 +748 1.72% 25,586,175
2011-02-07 2011-01-31 303.125 83,660 -447 1.71% 25,359,438
2011-02-01 2011-01-28 312.748 84,107 +567 1.72% 26,304,297
2011-01-31 2011-01-27 317.560 83,540 -120 1.71% 26,528,923
2011-01-28 2011-01-26 307.937 83,660 -3,627 1.71% 25,761,968
2011-01-27 2011-01-25 303.125 87,287 +728 1.78% 26,458,872
2011-01-26 2011-01-24 322.371 86,559 +2,899 1.77% 27,904,114
2011-01-25 2011-01-21 336.806 83,660 -3,268 1.71% 28,177,153
2011-01-24 2011-01-20 346.429 86,928 +2,733 1.77% 30,114,343
2011-01-21 2011-01-19 327.183 84,195 +821 1.72% 27,547,134
2011-01-20 2011-01-18 322.371 83,374 +447 1.70% 26,877,362
2011-01-19 2011-01-17 322.371 82,927 +176 1.69% 26,733,263
2011-01-18 2011-01-14 331.994 82,751 +6,059 1.69% 27,472,839
2011-01-17 2011-01-13 384.921 76,692 +67,801 1.57% 29,520,333
2011-01-14 2011-01-12 360.863 8,891 +275 0.18% 3,208,434
2011-01-13 2011-01-11 370.486 8,616 -67 0.31% 3,192,108
2011-01-12 2011-01-10 360.863 8,683 -697 0.31% 3,133,374
2011-01-11 2011-01-07 375.298 9,380 +962 0.33% 3,520,292
2011-01-10 2011-01-06 365.675 8,418 -1,507 0.30% 3,078,249
2011-01-07 2011-01-05 351.240 9,925 +1,694 0.35% 3,486,058
2011-01-06 2011-01-04 346.429 8,231 +633 0.29% 2,851,454
2011-01-05 2011-01-03 341.617 7,598 +146 0.27% 2,595,606
2011-01-04 2010-12-31 331.994 7,452 -530 0.26% 2,474,020
2011-01-03 2010-12-29 317.560 7,982 -68 0.30% 2,534,760
2010-12-29 2010-12-24 322.371 8,050 +655 0.31% 2,595,087
2010-12-28 2010-12-22 327.183 7,395 +208 0.28% 2,419,515
2010-12-23 2010-12-21 331.994 7,187 -987 0.27% 2,386,041
2010-12-22 2010-12-20 336.806 8,174 +88 0.31% 2,753,049
2010-12-21 2010-12-17 336.806 8,086 +400 0.31% 2,723,410
2010-12-20 2010-12-16 331.994 7,686 +379 0.29% 2,551,706
2010-12-17 2010-12-15 341.617 7,307 -72 0.28% 2,496,196
2010-12-16 2010-12-14 346.429 7,379 +956 0.28% 2,556,296
2010-12-15 2010-12-13 351.240 6,423 +2,967 0.24% 2,256,015
2010-12-14 2010-12-10 336.806 3,456 +462 0.13% 1,164,000
2010-12-10 2010-12-08 317.560 2,994 +270 0.11% 950,773
2010-12-08 2010-12-06 317.560 2,724 -99 0.10% 865,032
2010-12-07 2010-12-03 327.183 2,823 +120 0.11% 923,636
2010-12-06 2010-12-02 327.183 2,703 +603 0.10% 884,374
2010-12-03 2010-12-01 331.994 2,100 -780 0.08% 697,188
2010-12-02 2010-11-30 322.371 2,880 +416 0.11% 928,429
2010-12-01 2010-11-29 317.560 2,464 +255 0.09% 782,467
2010-11-30 2010-11-26 317.560 2,209 +26 0.08% 701,489
2010-11-29 2010-11-25 317.560 2,183 -416 0.08% 693,232
2010-11-26 2010-11-24 317.560 2,599 -234 0.10% 825,337
2010-11-25 2010-11-23 317.560 2,833 +255 0.11% 899,646
2010-11-24 2010-11-22 327.183 2,578 +20 0.10% 843,477
2010-11-23 2010-11-19 327.183 2,558 -644 0.12% 836,933
2010-11-22 2010-11-18 327.183 3,202 -800 0.15% 1,047,638
2010-11-19 2010-11-17 317.560 4,002 +270 0.18% 1,270,873
2010-11-18 2010-11-16 312.748 3,732 -431 0.17% 1,167,176
2010-11-17 2010-11-15 322.371 4,163 -2,047 0.19% 1,342,031
2010-11-16 2010-11-12 322.371 6,210 -748 0.29% 2,001,924
2010-11-15 2010-11-11 327.183 6,958 +2,686 0.32% 2,276,536
2010-11-12 2010-11-10 336.806 4,272 -463 0.20% 1,438,833
2010-11-11 2010-11-09 327.183 4,735 -223 0.22% 1,549,209
2010-11-10 2010-11-08 327.183 4,958 +649 0.23% 1,622,171
2010-11-09 2010-11-05 327.183 4,309 -1,413 0.23% 1,409,830
2010-11-03 2010-11-01 331.994 5,722 +411 0.31% 1,899,670
2010-11-02 2010-10-29 327.183 5,311 -842 0.32% 1,737,666
2010-11-01 2010-10-28 307.937 6,153 +1,283 0.37% 1,894,733
2010-10-29 2010-10-27 307.937 4,870 +265 0.32% 1,499,651
2010-10-28 2010-10-26 312.748 4,605 +712 0.30% 1,440,205
2010-10-27 2010-10-25 317.560 3,893 -805 0.25% 1,236,259
2010-10-26 2010-10-22 327.183 4,698 +878 0.33% 1,537,104
2010-10-25 2010-10-21 307.937 3,820 -733 0.29% 1,176,317
2010-10-22 2010-10-20 303.125 4,553 +21 0.35% 1,380,128
2010-10-21 2010-10-19 317.560 4,532 +442 0.38% 1,439,180
2010-10-20 2010-10-18 331.994 4,090 -208 0.34% 1,357,856
2010-10-19 2010-10-15 317.560 4,298 -390 0.41% 1,364,871
2010-10-18 2010-10-14 351.240 4,688 +722 0.45% 1,646,613
2010-10-15 2010-10-13 327.183 3,966 -982 0.44% 1,297,606
2010-10-08 2010-10-06 327.183 4,948 +510 0.67% 1,618,899
2010-10-07 2010-10-05 322.371 4,438 -349 0.72% 1,430,683
2010-10-06 2010-10-04 317.560 4,787 -561 0.77% 1,520,157
2010-10-05 2010-09-30 351.240 5,348 +811 0.87% 1,878,432
2010-10-04 2010-09-29 365.675 4,537 -52 0.73% 1,659,066
2010-09-30 2010-09-28 356.052 4,589 +914 0.74% 1,633,921
2010-09-29 2010-09-27 365.675 3,675 +16 0.59% 1,343,854
2010-09-28 2010-09-24 331.994 3,659 +358 0.59% 1,214,766
2010-09-24 2010-09-21 307.937 3,301 +177 0.53% 1,016,498
2010-09-22 2010-09-20 307.937 3,124 -712 0.51% 961,994
2010-09-21 2010-09-17 303.125 3,836 +447 0.62% 1,162,788
2010-09-15 2010-09-13 317.560 3,389 +182 0.55% 1,076,209
2010-09-14 2010-09-10 312.748 3,207 -88 0.52% 1,002,983
2010-09-13 2010-09-09 317.560 3,295 -1,247 0.53% 1,046,359
2010-09-10 2010-09-08 307.937 4,542 +483 0.73% 1,398,648
2010-09-09 2010-09-07 317.560 4,059 +592 0.66% 1,288,974
2010-09-08 2010-09-06 327.183 3,467 -109 0.56% 1,134,342
2010-09-07 2010-09-03 312.748 3,576 +333 0.58% 1,118,387
2010-09-02 2010-08-31 298.313 3,243 -333 0.52% 967,431
2010-09-01 2010-08-30 346.429 3,576 +322 0.58% 1,238,829
2010-08-30 2010-08-26 346.429 3,254 +328 0.53% 1,127,279
2010-08-26 2010-08-24 356.052 2,926 -915 0.47% 1,041,807
2010-08-24 2010-08-20 356.052 3,841 +494 0.62% 1,367,594
2010-08-23 2010-08-19 351.240 3,347 -426 0.54% 1,175,601
2010-08-20 2010-08-18 346.429 3,773 +462 0.61% 1,307,075
2010-08-19 2010-08-17 356.052 3,311 -416 0.54% 1,178,887
2010-08-18 2010-08-16 365.675 3,727 +884 0.60% 1,362,869
2010-08-17 2010-08-13 370.486 2,843 -910 0.46% 1,053,292
2010-08-16 2010-08-12 380.109 3,753 +868 0.61% 1,426,550
2010-08-13 2010-08-11 365.675 2,885 -374 0.47% 1,054,971
2010-08-12 2010-08-10 351.240 3,259 +826 0.63% 1,144,691
2010-08-11 2010-08-09 303.125 2,433 +109 0.47% 737,503
2010-08-10 2010-08-06 303.125 2,324 -213 0.45% 704,463
2010-08-09 2010-08-05 303.125 2,537 -478 0.49% 769,028
2010-08-06 2010-08-04 303.125 3,015 +322 0.59% 913,922
2010-08-03 2010-07-30 322.371 2,693 +219 0.52% 868,145
2010-08-02 2010-07-29 317.560 2,474 -151 0.48% 785,642
2010-07-30 2010-07-28 312.748 2,625 +73 0.51% 820,964
2010-07-29 2010-07-27 322.371 2,552 +166 0.50% 822,691
2010-07-27 2010-07-23 317.560 2,386 -686 0.46% 757,697
2010-07-26 2010-07-22 307.937 3,072 +577 0.60% 945,981
2010-07-22 2010-07-20 303.125 2,495 -208 0.48% 756,297
2010-07-21 2010-07-19 307.937 2,703 +379 0.52% 832,352
2010-07-20 2010-07-16 312.748 2,324 -384 0.45% 726,826
2010-07-19 2010-07-15 312.748 2,708 -208 0.53% 846,922
2010-07-16 2010-07-14 317.560 2,916 +364 0.57% 926,004
2010-07-15 2010-07-13 312.748 2,552 +228 0.50% 798,133
2010-07-14 2010-07-12 312.748 2,324 -566 0.45% 726,826
2010-07-12 2010-07-08 307.937 2,890 +566 0.56% 889,937
2010-07-09 2010-07-07 307.937 2,324 -509 0.45% 715,644
2010-07-07 2010-07-05 298.313 2,833 +229 0.55% 845,122
2010-07-06 2010-07-02 307.937 2,604 +20 0.51% 801,867
2010-07-05 2010-06-30 317.560 2,584 +260 0.50% 820,574
2010-07-02 2010-06-29 307.937 2,324 -592 0.45% 715,644
2010-06-30 2010-06-28 317.560 2,916 +260 0.57% 926,004
2010-06-29 2010-06-25 331.994 2,656 +488 0.52% 881,776
2010-06-28 2010-06-24 341.617 2,168 -1,688 0.42% 740,626
2010-06-25 2010-06-23 346.429 3,856 +1,688 0.75% 1,335,829
2010-06-24 2010-06-22 346.429 2,168 -431 0.42% 751,057
2010-06-23 2010-06-21 341.617 2,599 +348 0.50% 887,863
2010-06-22 2010-06-18 331.994 2,251 -99 0.44% 747,319
2010-06-17 2010-06-14 317.560 2,350 +21 0.46% 746,265
2010-06-15 2010-06-11 327.183 2,329 +104 0.45% 762,008
2010-06-14 2010-06-10 327.183 2,225 -151 0.43% 727,981
2010-06-11 2010-06-09 327.183 2,376 +167 0.46% 777,386
2010-06-08 2010-06-04 351.240 2,209 -78 0.43% 775,889
2010-06-07 2010-06-03 360.863 2,287 +327 0.44% 825,294
2010-06-01 2010-05-28 351.240 1,960 +104 0.38% 688,431
2010-05-31 2010-05-27 346.429 1,856 -644 0.36% 642,971
2010-05-27 2010-05-25 341.617 2,500 -245 0.49% 854,043
2010-05-26 2010-05-24 351.240 2,745 -452 0.53% 964,154
2010-05-25 2010-05-20 351.240 3,197 +676 0.62% 1,122,915
2010-05-24 2010-05-19 370.486 2,521 +286 0.49% 933,995
2010-05-19 2010-05-17 384.921 2,235 +223 0.43% 860,298
2010-05-14 2010-05-12 404.167 2,012 -379 0.39% 813,183
2010-05-13 2010-05-11 408.978 2,391 -286 0.46% 977,867
2010-05-12 2010-05-10 404.167 2,677 +244 0.52% 1,081,954
2010-05-11 2010-05-07 413.790 2,433 +182 0.47% 1,006,750
2010-05-10 2010-05-06 433.036 2,251 +104 0.44% 974,763
2010-05-07 2010-05-05 457.093 2,147 -478 0.42% 981,379
2010-05-05 2010-05-03 461.905 2,625 -187 0.51% 1,212,500
2010-05-04 2010-04-30 461.905 2,812 +369 0.55% 1,298,876
2010-05-03 2010-04-29 490.774 2,443 +88 0.47% 1,198,960
2010-04-30 2010-04-28 500.397 2,355 +31 0.46% 1,178,435
2010-04-29 2010-04-27 519.643 2,324 -93 0.45% 1,207,650
2010-04-28 2010-04-26 529.266 2,417 +150 0.47% 1,279,236
2010-04-27 2010-04-23 529.266 2,267 -20 0.44% 1,199,846
2010-04-26 2010-04-22 529.266 2,287 +145 0.44% 1,210,431
2010-04-23 2010-04-21 529.266 2,142 +286 0.42% 1,133,688
2010-04-22 2010-04-20 529.266 1,856 -182 0.36% 982,317
2010-04-21 2010-04-19 519.643 2,038 +52 0.40% 1,059,032
2010-04-20 2010-04-16 519.643 1,986 -416 0.46% 1,032,011
2010-04-19 2010-04-15 538.889 2,402 +504 0.55% 1,294,411
2010-04-15 2010-04-13 538.889 1,898 -52 0.44% 1,022,811
2010-04-14 2010-04-12 529.266 1,950 +94 0.45% 1,032,068
2010-04-13 2010-04-09 548.512 1,856 -904 0.43% 1,018,038
2010-04-12 2010-04-08 558.135 2,760 +904 0.63% 1,540,452
2010-04-09 2010-04-07 548.512 1,856 -364 0.43% 1,018,038
2010-04-08 2010-04-01 529.266 2,220 +192 0.56% 1,174,970
2010-04-07 2010-03-31 538.889 2,028 +172 0.51% 1,092,867
2010-04-01 2010-03-30 529.266 1,856 -73 0.47% 982,317
2010-03-31 2010-03-29 538.889 1,929 -291 0.49% 1,039,517
2010-03-30 2010-03-26 538.889 2,220 -426 0.56% 1,196,333
2010-03-29 2010-03-25 529.266 2,646 +411 0.67% 1,400,438
2010-03-25 2010-03-23 529.266 2,235 -177 0.56% 1,182,909
2010-03-24 2010-03-22 529.266 2,412 -831 0.61% 1,276,589
2010-03-23 2010-03-19 538.889 3,243 -520 0.82% 1,747,617
2010-03-22 2010-03-18 567.758 3,763 +1,782 0.95% 2,136,473
2010-03-19 2010-03-17 558.135 1,981 -353 0.50% 1,105,665
2010-03-18 2010-03-16 538.889 2,334 +208 0.59% 1,257,767
2010-03-17 2010-03-15 548.512 2,126 +372 0.54% 1,166,136
2010-03-16 2010-03-12 538.889 1,754 +31 0.44% 945,211
2010-03-15 2010-03-11 558.135 1,723 -628 0.43% 961,666
2010-03-11 2010-03-09 510.020 2,351 +10 0.59% 1,199,057
2010-03-09 2010-03-05 500.397 2,341 +21 0.59% 1,171,429
2010-03-05 2010-03-03 519.643 2,320 +52 0.59% 1,205,571
2010-03-04 2010-03-02 510.020 2,268 -187 0.57% 1,156,725
2010-03-03 2010-03-01 519.643 2,455 +488 0.62% 1,275,723
2010-03-02 2010-02-26 500.397 1,967 +141 0.50% 984,281
2010-03-01 2010-02-25 500.397 1,826 -208 0.46% 913,725
2010-02-26 2010-02-24 500.397 2,034 -265 0.51% 1,017,807
2010-02-25 2010-02-23 500.397 2,299 -328 0.58% 1,150,412
2010-02-24 2010-02-22 500.397 2,627 +245 0.66% 1,314,542
2010-02-23 2010-02-19 500.397 2,382 +275 0.60% 1,191,945
2010-02-22 2010-02-18 510.020 2,107 +125 0.53% 1,074,612
2010-02-19 2010-02-17 519.643 1,982 +156 0.50% 1,029,932
2010-02-18 2010-02-12 510.020 1,826 -104 0.46% 931,296
2010-02-12 2010-02-10 510.020 1,930 -733 0.49% 984,338
2010-02-10 2010-02-08 510.020 2,663 -208 0.67% 1,358,183
2010-02-09 2010-02-05 510.020 2,871 +224 0.72% 1,464,267
2010-02-08 2010-02-04 529.266 2,647 +244 0.67% 1,400,967
2010-02-05 2010-02-03 529.266 2,403 -1,102 0.61% 1,271,826
2010-02-04 2010-02-02 529.266 3,505 +728 0.88% 1,855,077
2010-02-03 2010-02-01 529.266 2,777 +369 0.70% 1,469,771
2010-02-02 2010-01-29 538.889 2,408 -156 0.61% 1,297,644
2010-02-01 2010-01-28 577.381 2,564 -416 0.65% 1,480,405
2010-01-28 2010-01-26 596.627 2,980 +338 0.86% 1,777,948
2010-01-27 2010-01-25 625.496 2,642 +421 0.76% 1,652,561
2010-01-26 2010-01-22 615.873 2,221 +395 0.64% 1,367,854
2010-01-25 2010-01-21 625.496 1,826 -354 0.53% 1,142,156
2010-01-22 2010-01-20 644.742 2,180 -213 0.63% 1,405,538
2010-01-21 2010-01-19 644.742 2,393 -395 0.69% 1,542,868
2010-01-20 2010-01-18 673.611 2,788 -447 0.80% 1,878,028
2010-01-19 2010-01-15 683.234 3,235 +1,170 0.93% 2,210,262
2010-01-18 2010-01-14 654.365 2,065 -110 0.59% 1,351,264
2010-01-15 2010-01-13 644.742 2,175 -259 0.63% 1,402,314
2010-01-14 2010-01-12 654.365 2,434 -354 0.70% 1,592,725
2010-01-13 2010-01-11 663.988 2,788 -135 0.80% 1,851,199
2010-01-12 2010-01-08 663.988 2,923 +468 0.84% 1,940,837
2010-01-11 2010-01-07 644.742 2,455 +504 0.71% 1,582,842
2010-01-08 2010-01-06 673.611 1,951 -120 0.56% 1,314,215
2010-01-07 2010-01-05 683.234 2,071 +297 0.60% 1,414,978
2010-01-06 2010-01-04 596.627 1,774 -473 0.51% 1,058,416
2010-01-05 2009-12-31 587.004 2,247 +514 0.92% 1,318,998
2010-01-04 2009-12-29 587.004 1,733 -239 0.71% 1,017,278
2009-12-30 2009-12-28 548.512 1,972 -234 0.81% 1,081,665
2009-12-29 2009-12-24 596.627 2,206 -249 0.91% 1,316,159
2009-12-28 2009-12-22 635.119 2,455 +577 1.01% 1,559,217
2009-12-23 2009-12-21 606.250 1,878 -1,128 0.77% 1,138,538
2009-12-22 2009-12-18 577.381 3,006 -416 1.23% 1,735,607
2009-12-21 2009-12-17 510.020 3,422 +572 1.40% 1,745,288
2009-12-17 2009-12-15 510.020 2,850 -748 1.17% 1,453,557
2009-12-16 2009-12-14 577.381 3,598 +1,553 1.48% 2,077,417
2009-12-15 2009-12-11 500.397 2,045 -62 0.84% 1,023,312
2009-12-14 2009-12-10 490.774 2,107 +353 0.86% 1,034,060
2009-12-10 2009-12-08 490.774 1,754 -78 0.72% 860,817
2009-12-09 2009-12-07 490.774 1,832 -181 0.75% 899,098
2009-12-07 2009-12-03 500.397 2,013 -234 0.83% 1,007,299
2009-12-04 2009-12-02 510.020 2,247 +156 0.92% 1,146,015
2009-12-03 2009-12-01 500.397 2,091 +368 0.86% 1,046,330
2009-12-02 2009-11-30 490.774 1,723 -103 0.71% 845,603
2009-12-01 2009-11-27 490.774 1,826 -130 0.75% 896,153
2009-11-27 2009-11-25 548.512 1,956 -681 0.80% 1,072,889
2009-11-26 2009-11-24 548.512 2,637 +457 1.08% 1,446,426
2009-11-24 2009-11-20 529.266 2,180 +104 0.89% 1,153,800
2009-11-23 2009-11-19 538.889 2,076 -1,569 0.85% 1,118,733
2009-11-20 2009-11-18 577.381 3,645 -348 1.50% 2,104,554
2009-11-19 2009-11-17 606.250 3,993 +286 1.64% 2,420,756
2009-11-18 2009-11-16 625.496 3,707 +2,099 1.52% 2,318,714
2009-11-16 2009-11-12 596.627 1,608 +104 0.66% 959,376
2009-11-13 2009-11-11 635.119 1,504 -52 0.62% 955,219
2009-11-12 2009-11-10 654.365 1,556 -515 0.64% 1,018,192
2009-11-11 2009-11-09 606.250 2,071 -218 0.85% 1,255,544
2009-11-10 2009-11-06 625.496 2,289 +270 0.94% 1,431,760
2009-11-06 2009-11-04 625.496 2,019 +1,330 0.83% 1,262,876
2009-11-05 2009-11-03 558.135 689 -103 0.28% 384,555
2009-11-04 2009-11-02 567.758 792 -265 0.33% 449,664
2009-11-03 2009-10-30 577.381 1,057 +265 0.43% 610,292
2009-10-30 2009-10-28 577.381 792 +103 0.33% 457,286
2009-10-29 2009-10-27 577.381 689 -285 0.28% 397,815
2009-10-28 2009-10-23 615.873 974 +223 0.48% 599,860
2009-10-22 2009-10-20 644.742 751 -332 0.37% 484,201
2009-10-21 2009-10-19 635.119 1,083 +233 0.53% 687,834
2009-10-20 2009-10-16 663.988 850 -197 0.42% 564,390
2009-10-19 2009-10-15 673.611 1,047 +192 0.52% 705,271
2009-10-16 2009-10-14 740.972 855 -150 0.42% 633,531
2009-10-15 2009-10-13 721.726 1,005 +233 0.49% 725,335
2009-10-14 2009-10-12 798.710 772 -145 0.38% 616,604
2009-10-13 2009-10-09 837.202 917 +228 0.45% 767,715
2009-10-12 2009-10-08 1000.794 689 +52 0.34% 689,547
2009-10-09 2009-10-07 991.171 637 -487 0.31% 631,376
2009-10-08 2009-10-06 991.171 1,124 +218 0.55% 1,114,076
2009-10-07 2009-10-05 943.056 906 +265 0.45% 854,408
2009-10-05 2009-09-30 846.825 641 -124 0.32% 542,815
2009-09-28 2009-09-24 856.448 765 +124 0.38% 655,183
2009-09-23 2009-09-21 875.694 641 -197 0.32% 561,320
2009-09-22 2009-09-18 875.694 838 +176 0.41% 733,832
2009-09-15 2009-09-11 1000.794 662 -145 0.33% 662,525
2009-09-11 2009-09-09 1020.040 807 +120 0.40% 823,172
2009-09-10 2009-09-08 1077.778 687 -172 0.34% 740,433
2009-09-09 2009-09-07 1106.647 859 +88 0.42% 950,610
2009-09-08 2009-09-04 1068.155 771 +73 0.38% 823,547
2009-09-07 2009-09-03 1087.401 698 +5 0.34% 759,006
2009-09-04 2009-09-02 1116.270 693 -47 0.34% 773,575
2009-09-03 2009-09-01 1116.270 740 -182 0.36% 826,040
2009-09-02 2009-08-31 1106.647 922 -83 0.45% 1,020,328
2009-09-01 2009-08-28 1125.893 1,005 -41 0.49% 1,131,522
2009-08-31 2009-08-27 1125.893 1,046 +171 0.51% 1,177,684
2009-08-26 2009-08-24 1145.139 875 +114 0.43% 1,001,997
2009-08-25 2009-08-21 1135.516 761 +78 0.37% 864,128
2009-08-21 2009-08-19 1125.893 683 -5,689 0.34% 768,985
2009-08-07 2009-08-05 1154.762 6,372 +5,735 3.14% 7,358,143
2009-08-06 2009-08-04 1164.385 637 -89 0.31% 741,713
2009-08-05 2009-08-03 1154.762 726 -109 0.36% 838,357
2009-08-04 2009-07-31 1174.008 835 +717 0.41% 980,297
2009-08-03 2009-07-30 1174.008 118 -85 0.06% 138,533
2009-07-31 2009-07-29 1174.008 203 +1 0.10% 238,324
2009-07-30 2009-07-28 1241.369 202 -78 0.10% 250,757
2009-07-29 2009-07-27 1250.992 280 +139 0.14% 350,278
2009-07-28 2009-07-24 1154.762 141 -114 0.07% 162,821
2009-07-23 2009-07-21 1289.484 255 +139 0.13% 328,818
2009-07-22 2009-07-20 1289.484 116 -214 0.06% 149,580
2009-07-21 2009-07-17 1279.861 330 +123 0.16% 422,354
2009-07-17 2009-07-15 1279.861 207 -293 0.10% 264,931
2009-07-16 2009-07-14 1318.353 500 +79 0.25% 659,177
2009-07-15 2009-07-13 1289.484 421 +131 0.21% 542,873
2009-07-14 2009-07-10 1337.599 290 -361 0.14% 387,904
2009-07-13 2009-07-09 1433.829 651 +380 0.32% 933,423
2009-07-10 2009-07-08 1453.075 271 -139 0.13% 393,783
2009-07-09 2009-07-07 1241.369 410 +52 0.20% 508,961
2009-07-08 2009-07-06 1000.794 358 +127 0.18% 358,284
2009-07-07 2009-07-03 1000.794 231 +1 0.11% 231,183
2009-07-06 2009-07-02 1087.401 230 -110 0.11% 250,102
2009-07-03 2009-06-30 1145.139 340 +70 0.17% 389,347
2009-07-02 2009-06-29 1154.762 270 -52 0.13% 311,786
2009-06-30 2009-06-26 1135.516 322 -217 0.16% 365,636
2009-06-29 2009-06-25 1116.270 539 +226 0.27% 601,669
2009-06-26 2009-06-24 1135.516 313 -196 0.15% 355,416
2009-06-25 2009-06-23 1116.270 509 +165 0.25% 568,181
2009-06-24 2009-06-22 1154.762 344 +52 0.17% 397,238
2009-06-23 2009-06-19 1135.516 292 -106 0.14% 331,571
2009-06-22 2009-06-18 1145.139 398 +191 0.20% 455,765
2009-06-19 2009-06-17 1202.877 207 -488 0.10% 248,996
2009-06-18 2009-06-16 1183.631 695 +306 0.34% 822,624
2009-06-17 2009-06-15 1106.647 389 +14 0.19% 430,486
2009-06-16 2009-06-12 1231.746 375 -136 0.18% 461,905
2009-06-12 2009-06-10 1231.746 511 +188 0.25% 629,422
2009-06-11 2009-06-09 1222.123 323 -252 0.16% 394,746
2009-06-10 2009-06-08 1231.746 575 +200 0.28% 708,254
2009-06-09 2009-06-05 1183.631 375 -82 0.18% 443,862
2009-06-05 2009-06-03 1010.417 457 -237 0.22% 461,760
2009-06-04 2009-06-02 981.548 694 +80 0.34% 681,194
2009-06-03 2009-06-01 1000.794 614 +72 0.30% 614,487
2009-06-02 2009-05-29 971.925 542 +52 0.27% 526,783
2009-05-27 2009-05-25 962.302 490 -235 0.24% 471,528
2009-05-26 2009-05-22 971.925 725 +127 0.36% 704,645
2009-05-25 2009-05-21 1020.040 598 +108 0.29% 609,984
2009-05-22 2009-05-20 1029.663 490 +208 0.24% 504,535
2009-05-21 2009-05-19 971.925 282 -252 0.14% 274,083
2009-05-20 2009-05-18 894.940 534 +200 0.26% 477,898
2009-05-19 2009-05-15 827.579 334 -98 0.16% 276,412
2009-05-18 2009-05-14 779.464 432 -198 0.21% 336,729
2009-05-15 2009-05-13 808.333 630 +327 0.31% 509,250
2009-05-13 2009-05-11 760.218 303 -291 0.15% 230,346
2009-05-12 2009-05-08 769.841 594 -188 0.29% 457,286
2009-05-11 2009-05-07 740.972 782 -94 0.38% 579,440
2009-05-08 2009-05-06 760.218 876 +172 0.43% 665,951
2009-05-07 2009-05-05 750.595 704 +202 0.35% 528,419
2009-05-06 2009-05-04 692.857 502 +168 0.25% 347,814
2009-05-05 2009-04-30 644.742 334 -157 0.16% 215,344
2009-05-04 2009-04-29 635.119 491 -108 0.24% 311,843
2009-04-30 2009-04-28 635.119 599 +74 0.29% 380,436
2009-04-27 2009-04-23 654.365 525 +191 0.26% 343,542
2009-04-24 2009-04-22 654.365 334 -10 0.16% 218,558
2009-04-22 2009-04-20 683.234 344 -198 0.17% 235,033
2009-04-21 2009-04-17 663.988 542 -43 0.27% 359,882
2009-04-20 2009-04-16 654.365 585 -47 0.29% 382,804
2009-04-17 2009-04-15 683.234 632 +149 0.31% 431,804
2009-04-16 2009-04-14 702.480 483 +142 0.24% 339,298
2009-04-09 2009-04-07 779.464 341 +111 0.17% 265,797
2009-04-08 2009-04-06 789.087 230 -83 0.11% 181,490
2009-04-07 2009-04-03 866.071 313 -163 0.15% 271,080
2009-04-06 2009-04-02 866.071 476 +98 0.23% 412,250
2009-04-03 2009-04-01 866.071 378 +148 0.19% 327,375
2009-04-01 2009-03-30 885.317 230 -83 0.11% 203,623
2009-03-31 2009-03-27 894.940 313 -222 0.15% 280,116
2009-03-30 2009-03-26 875.694 535 +11 0.26% 468,497
2009-03-27 2009-03-25 866.071 524 +7 0.26% 453,821
2009-03-26 2009-03-24 894.940 517 +23 0.25% 462,684
2009-03-24 2009-03-20 914.187 494 +27 0.24% 451,608
2009-03-23 2009-03-19 991.171 467 +330 0.23% 462,877
2009-03-20 2009-03-18 1472.321 137 -18 0.13% 201,708
2009-03-18 2009-03-16 1520.437 155 +55 0.15% 235,668
2009-03-16 2009-03-12 1520.437 100 +6 0.10% 152,044
2009-03-12 2009-03-10 1539.683 94 -8 0.09% 144,730
2009-03-11 2009-03-09 1404.960 102 -53 0.10% 143,306
2009-03-09 2009-03-05 1376.091 155 +48 0.15% 213,294
2009-03-06 2009-03-04 1347.222 107 -371 0.11% 144,153
2009-03-05 2009-03-03 1308.730 478 +11 0.47% 625,573
2009-03-03 2009-02-27 1414.583 467 +97 0.46% 660,610
2009-03-02 2009-02-26 1414.583 370 +120 0.36% 523,396
2009-02-27 2009-02-25 1433.829 250 +78 0.25% 358,457
2009-02-23 2009-02-19 1376.091 172 -181 0.17% 236,688
2009-02-20 2009-02-18 1275.050 353 -4 0.35% 450,093
2009-02-19 2009-02-17 1250.371 357 -60 0.35% 446,383
2009-02-18 2009-02-16 1258.597 417 +193 0.35% 524,835
2009-02-16 2009-02-12 1209.241 224 -241 0.19% 270,870
2009-02-13 2009-02-11 1201.014 465 -254 0.39% 558,472
2009-02-12 2009-02-10 1217.467 719 -90 0.61% 875,359
2009-02-11 2009-02-09 1209.241 809 +118 0.68% 978,276
2009-02-10 2009-02-06 1201.014 691 +74 0.58% 829,901
2009-02-09 2009-02-05 1225.693 617 +78 0.52% 756,252
2009-02-03 2009-01-30 1250.371 539 +23 0.45% 673,950
2009-02-02 2009-01-29 1258.597 516 +126 0.43% 649,436
2009-01-29 2009-01-22 1233.919 390 +122 0.33% 481,228
2009-01-20 2009-01-16 1258.597 268 -105 0.23% 337,304
2009-01-19 2009-01-15 1258.597 373 -130 0.31% 469,457
2009-01-16 2009-01-14 1266.823 503 -378 0.42% 637,212
2009-01-15 2009-01-13 1291.502 881 -202 0.74% 1,137,813
2009-01-12 2009-01-08 1266.823 1,083 +705 0.91% 1,371,970
2009-01-09 2009-01-07 1266.823 378 +146 0.32% 478,859
2009-01-06 2009-01-02 1192.788 232 -158 0.20% 276,727
2009-01-05 2008-12-31 1176.336 390 -1 0.33% 458,771
2009-01-02 2008-12-29 1176.336 391 +158 0.33% 459,947
2008-12-30 2008-12-24 1110.527 233 +1 0.20% 258,753
2008-12-23 2008-12-19 1201.014 232 -166 0.20% 278,635
2008-12-19 2008-12-17 1307.954 398 +67 0.33% 520,566
2008-12-18 2008-12-16 1324.406 331 +77 0.28% 438,379
2008-12-11 2008-12-09 822.613 254 +254 0.21% 208,944
2008-11-25 2008-11-21 822.613 0 -278
2008-11-19 2008-11-17 822.613 278 -66 0.23% 228,686
2008-11-17 2008-11-13 904.874 344 +78 0.29% 311,277
2008-11-12 2008-11-10 863.743 266 +14 0.22% 229,756
2008-11-11 2008-11-07 863.743 252 -24 0.21% 217,663
2008-11-10 2008-11-06 822.613 276 -35 0.23% 227,041
2008-11-07 2008-11-05 863.743 311 -49 0.26% 268,624
2008-11-06 2008-11-04 904.874 360 +113 0.30% 325,755
2008-11-04 2008-10-31 740.351 247 -61 0.21% 182,867
2008-11-03 2008-10-30 740.351 308 +26 0.26% 228,028
2008-10-31 2008-10-29 740.351 282 +13 0.24% 208,779
2008-10-29 2008-10-27 616.959 269 +22 0.23% 165,962
2008-10-27 2008-10-23 658.090 247 -64 0.21% 162,548
2008-10-24 2008-10-22 699.221 311 -65 0.26% 217,458
2008-10-23 2008-10-21 699.221 376 +129 0.32% 262,907
2008-10-21 2008-10-17 699.221 247 -45 0.21% 172,708
2008-10-17 2008-10-15 781.482 292 -23 0.25% 228,193
2008-10-16 2008-10-14 863.743 315 +68 0.27% 272,079
2008-10-15 2008-10-13 822.613 247 -52 0.21% 203,185
2008-10-13 2008-10-09 863.743 299 -38 0.25% 258,259
2008-10-08 2008-10-03 1151.658 337 +90 0.28% 388,109
2008-10-03 2008-09-30 1275.050 247 -95 0.21% 314,937
2008-10-02 2008-09-29 1192.788 342 +65 0.29% 407,934
2008-09-26 2008-09-24 1110.527 277 +30 0.23% 307,616
2008-09-25 2008-09-23 1192.788 247 -141 0.21% 294,619
2008-09-24 2008-09-22 1192.788 388 -25 0.33% 462,802
2008-09-23 2008-09-19 1275.050 413 +166 0.35% 526,595
2008-09-22 2008-09-18 1192.788 247 -70 0.21% 294,619
2008-09-18 2008-09-16 1233.919 317 -31 0.27% 391,152
2008-09-17 2008-09-12 1439.572 348 +65 0.29% 500,971
2008-09-16 2008-09-11 1562.964 283 +25 0.24% 442,319
2008-09-12 2008-09-10 1604.095 258 -74 0.22% 413,856
2008-09-10 2008-09-08 1604.095 332 +74 0.28% 532,559
2008-09-09 2008-09-05 1686.356 258 -45 0.22% 435,080
2008-09-08 2008-09-04 1645.225 303 -58 0.26% 498,503
2008-09-05 2008-09-03 1645.225 361 +102 0.30% 593,926
2008-09-03 2008-09-01 1727.487 259 +1 0.22% 447,419
2008-09-02 2008-08-29 1727.487 258 -24 0.22% 445,692
2008-09-01 2008-08-28 1686.356 282 -27 0.24% 475,552
2008-08-29 2008-08-27 1809.748 309 +54 0.26% 559,212
2008-08-28 2008-08-26 1645.225 255 -255 0.21% 419,532
2008-08-27 2008-08-25 1645.225 510 +243 0.43% 839,065
2008-08-26 2008-08-21 1604.095 267 -48 0.22% 428,293
2008-08-25 2008-08-20 1645.225 315 -82 0.27% 518,246
2008-08-21 2008-08-19 1604.095 397 +78 0.33% 636,826
2008-08-20 2008-08-18 1562.964 319 -109 0.27% 498,586
2008-08-19 2008-08-15 1604.095 428 +109 0.36% 686,553
2008-08-18 2008-08-14 1521.833 319 -40 0.27% 485,465
2008-08-14 2008-08-12 2097.662 359 -24 0.30% 753,061
2008-08-12 2008-08-08 2262.185 383 +28 0.32% 866,417
2008-08-11 2008-08-07 2426.707 355 +19 0.30% 861,481
2008-08-08 2008-08-05 2508.969 336 -34 0.28% 843,013
2008-08-07 2008-08-04 2673.491 370 -12 0.31% 989,192
2008-08-05 2008-08-01 2755.752 382 +52 0.32% 1,052,697
2008-08-04 2008-07-31 2838.014 330 -25 0.28% 936,544
2008-08-01 2008-07-30 2714.622 355 +34 0.30% 963,691
2008-07-31 2008-07-29 2755.752 321 -40 0.27% 884,597
2008-07-30 2008-07-28 2920.275 361 +10 0.30% 1,054,219
2008-07-25 2008-07-23 3167.059 351 -2 0.30% 1,111,638
2008-07-22 2008-07-18 3249.320 353 +18 0.30% 1,147,010
2008-07-21 2008-07-17 3290.451 335 -59 0.28% 1,102,301
2008-07-18 2008-07-16 3208.189 394 +30 0.33% 1,264,027
2008-07-17 2008-07-15 3413.842 364 +38 0.31% 1,242,639
2008-07-16 2008-07-14 3660.626 326 -50 0.27% 1,193,364
2008-07-15 2008-07-11 4154.194 376 +55 0.32% 1,561,977
2008-07-14 2008-07-10 4565.500 321 -42 0.27% 1,465,526
2008-07-11 2008-07-09 4894.545 363 +4 0.31% 1,776,720
2008-07-10 2008-07-08 5881.680 359 +278 0.30% 2,111,523
2008-07-09 2008-07-07 7897.081 81 +2 0.41% 639,664
2008-07-08 2008-07-04 7979.343 79 -20 0.40% 630,368
2008-07-07 2008-07-03 8061.604 99 +19 0.50% 798,099
2008-07-04 2008-07-02 8020.473 80 -47 0.40% 641,638
2008-07-03 2008-06-30 7568.036 127 -17 0.64% 961,141
2008-07-02 2008-06-27 7156.730 144 -25 0.73% 1,030,569
2008-06-30 2008-06-26 7033.338 169 -20 0.85% 1,188,634
2008-06-26 2008-06-24 7074.469 189 +19 0.95% 1,337,075
2008-06-24 2008-06-20 7238.991 170 +2 0.86% 1,230,629
2008-06-23 2008-06-19 7444.644 168 -6 0.85% 1,250,700
2008-06-20 2008-06-18 7526.906 174 +3 0.88% 1,309,682
2008-06-19 2008-06-17 7609.167 171 +12 0.86% 1,301,168
2008-06-18 2008-06-16 7526.906 159 -17 0.80% 1,196,778
2008-06-17 2008-06-13 7485.775 176 +7 0.89% 1,317,496
2008-06-16 2008-06-12 7403.514 169 +1 0.85% 1,251,194
2008-06-13 2008-06-11 7650.298 168 +12 0.85% 1,285,250
2008-06-11 2008-06-06 7300.687 156 +18 0.79% 1,138,907
2008-06-10 2008-06-05 7300.687 138 -203 0.70% 1,007,495
2008-06-06 2008-06-04 7457.691 341 +46 0.66% 2,543,073
2008-06-05 2008-06-03 7536.193 295 +47 0.57% 2,223,177
2008-06-03 2008-05-30 6908.177 248 +34 0.48% 1,713,228
2008-06-02 2008-05-29 6280.161 214 +43 0.41% 1,343,954
2008-05-30 2008-05-28 6358.663 171 -1,179 0.33% 1,087,331
2008-05-16 2008-05-14 6123.157 1,350 +1,215 2.60% 8,266,262
2008-05-09 2008-05-07 5809.149 135 -24 0.26% 784,235
2008-05-08 2008-05-06 6123.157 159 +7 0.31% 973,582
2008-05-07 2008-05-05 5966.153 152 +11 0.29% 906,855
2008-05-02 2008-04-29 4867.125 141 -15 0.27% 686,265
2008-04-28 2008-04-24 4867.125 156 +14 0.30% 759,271
2008-04-21 2008-04-17 5024.129 142 -1 0.27% 713,426
2008-04-18 2008-04-16 5181.133 143 -12 0.28% 740,902
2008-04-17 2008-04-15 4867.125 155 -3 0.30% 754,404
2008-04-16 2008-04-14 5024.129 158 +13 0.30% 793,812
2008-04-15 2008-04-11 5338.137 145 -7 0.28% 774,030
2008-04-14 2008-04-10 5338.137 152 -18 0.29% 811,397
2008-04-11 2008-04-09 5338.137 170 +25 0.33% 907,483
2008-04-07 2008-04-02 5652.145 145 -33 0.28% 819,561
2008-04-02 2008-03-31 5495.141 178 -57 0.34% 978,135
2008-04-01 2008-03-28 5809.149 235 +13 0.45% 1,365,150
2008-03-31 2008-03-27 5652.145 222 +17 0.43% 1,254,776
2008-03-27 2008-03-25 5495.141 205 +11 0.40% 1,126,504
2008-03-26 2008-03-20 5495.141 194 +12 0.37% 1,066,057
2008-03-25 2008-03-19 5809.149 182 +14 0.35% 1,057,265
2008-03-20 2008-03-18 5495.141 168 +6 0.32% 923,184
2008-03-19 2008-03-17 5652.145 162 +3 0.31% 915,647
2008-03-18 2008-03-14 6123.157 159 +10 0.31% 973,582
2008-03-17 2008-03-13 6280.161 149 +9 0.29% 935,744
2008-03-14 2008-03-12 6437.165 140 -9 0.27% 901,203
2008-03-11 2008-03-07 6437.165 149 +3 0.29% 959,138
2008-03-10 2008-03-06 6908.177 146 -3 0.28% 1,008,594
2008-03-07 2008-03-05 7222.185 149 +6 0.29% 1,076,106
2008-03-06 2008-03-04 7379.189 143 +3 0.28% 1,055,224
2008-03-05 2008-03-03 7379.189 140 -3 0.27% 1,033,086
2008-03-04 2008-02-29 7536.193 143 +3 0.28% 1,077,676
2008-02-27 2008-02-25 7379.189 140 -1 0.27% 1,033,086
2008-02-22 2008-02-20 8007.205 141 -1 0.27% 1,129,016
2008-02-21 2008-02-19 8635.221 142 -3 0.27% 1,226,201
2008-02-18 2008-02-14 6594.169 145 +2 0.28% 956,155
2008-01-21 2008-01-17 6437.165 143 -4 0.28% 920,515
2008-01-17 2008-01-15 7222.185 147 -3 0.28% 1,061,661
2008-01-15 2008-01-11 8321.213 150 -2 0.29% 1,248,182
2008-01-10 2008-01-08 8321.213 152 +3 0.29% 1,264,824
2008-01-09 2008-01-07 8792.225 149 -7 0.29% 1,310,042
2008-01-02 2007-12-27 5495.141 156 -4 0.30% 857,242
2007-12-28 2007-12-24 5652.145 160 -1 0.31% 904,343
2007-12-20 2007-12-18 5495.141 161 +1 0.31% 884,718
2007-12-19 2007-12-17 5495.141 160 -1 0.31% 879,223
2007-12-11 2007-12-07 7222.185 161 +2 0.31% 1,162,772
2007-12-07 2007-12-05 8007.205 159 -43 0.31% 1,273,146
2007-12-06 2007-12-04 10990.282 202 -3 0.39% 2,220,037
2007-12-05 2007-12-03 10990.282 205 +2 0.40% 2,253,008
2007-12-04 2007-11-30 10990.282 203 -3 0.39% 2,231,027
2007-12-03 2007-11-29 11932.306 206 -20 0.40% 2,458,055
2007-11-29 2007-11-27 10990.282 226 +1 0.44% 2,483,804
2007-11-28 2007-11-26 12246.314 225 -1 0.43% 2,755,421
2007-11-26 2007-11-22 13188.338 226 -1 0.44% 2,980,564
2007-11-23 2007-11-21 14601.374 227 +3 0.44% 3,314,512
2007-11-22 2007-11-20 14601.374 224 -3 0.43% 3,270,708
2007-11-20 2007-11-16 15386.395 227 -3 0.44% 3,492,712
2007-11-19 2007-11-15 15857.407 230 +7 0.44% 3,647,204
2007-11-16 2007-11-14 16171.415 223 +7 0.43% 3,606,225
2007-11-15 2007-11-13 15857.407 216 -2 0.42% 3,425,200
2007-11-13 2007-11-09 17741.455 218 -6 0.42% 3,867,637
2007-11-12 2007-11-08 17741.455 224 -1 0.43% 3,974,086
2007-11-09 2007-11-07 18840.483 225 -6 0.43% 4,239,109
2007-11-08 2007-11-06 17427.447 231 +4 0.45% 4,025,740
2007-11-07 2007-11-05 17113.439 227 +2 0.44% 3,884,751
2007-11-06 2007-11-02 18055.463 225 -4 0.43% 4,062,479
2007-11-05 2007-11-01 18526.475 229 -3 0.44% 4,242,563
2007-11-02 2007-10-31 18840.483 232 -2 0.45% 4,370,992
2007-11-01 2007-10-30 18840.483 234 +1 0.45% 4,408,673
2007-10-31 2007-10-29 19625.503 233 +4 0.45% 4,572,742
2007-10-30 2007-10-26 20096.515 229 -8 0.44% 4,602,102
2007-10-29 2007-10-25 20096.515 237 -8 0.46% 4,762,874
2007-10-26 2007-10-24 18683.479 245 -1 0.52% 4,577,452
2007-10-25 2007-10-23 18840.483 246 +4 0.52% 4,634,759
2007-10-24 2007-10-22 16799.431 242 -64 0.51% 4,065,462
2007-10-23 2007-10-18 17584.451 306 -31 0.65% 5,380,842
2007-10-22 2007-10-17 18055.463 337 -14 0.72% 6,084,691
2007-10-18 2007-10-16 18369.471 351 -24 0.75% 6,447,684
2007-10-17 2007-10-15 19154.491 375 -2 0.80% 7,182,934
2007-10-16 2007-10-12 20096.515 377 -21 0.80% 7,576,386
2007-10-15 2007-10-11 20096.515 398 +12 0.85% 7,998,413
2007-10-12 2007-10-10 21195.544 386 -52 0.93% 8,181,480
2007-10-11 2007-10-09 21038.540 438 +3 1.05% 9,214,880
2007-10-10 2007-10-08 20253.519 435 -1 1.05% 8,810,281
2007-10-09 2007-10-05 21352.548 436 +16 1.05% 9,309,711
2007-10-08 2007-10-04 20253.519 420 +2 1.01% 8,506,478
2007-10-05 2007-10-03 19468.499 418 -40 1.01% 8,137,833
2007-10-04 2007-10-02 19154.491 458 +26 1.10% 8,772,757
2007-10-03 2007-09-28 18840.483 432 -4 1.04% 8,139,089
2007-10-02 2007-09-27 19154.491 436 +1 1.05% 8,351,358
2007-09-28 2007-09-25 18526.475 435 +1 1.05% 8,059,017
2007-09-27 2007-09-24 19468.499 434 -1 1.05% 8,449,329
2007-09-25 2007-09-21 18997.487 435 -27 1.05% 8,263,907
2007-09-24 2007-09-20 19468.499 462 -2 1.11% 8,994,447
2007-09-21 2007-09-19 19939.511 464 -4 1.12% 9,251,933
2007-09-19 2007-09-17 20253.519 468 +7 1.13% 9,478,647
2007-09-18 2007-09-14 20881.536 461 +35 1.11% 9,626,388
2007-09-17 2007-09-13 20881.536 426 +6 1.03% 8,895,534
2007-09-14 2007-09-12 20567.528 420 +1 1.01% 8,638,362
2007-09-13 2007-09-11 20410.523 419 +1 1.01% 8,552,009
2007-09-12 2007-09-10 20881.536 418 +5 1.01% 8,728,482
2007-09-11 2007-09-07 20724.532 413 +1 0.99% 8,559,232
2007-09-10 2007-09-06 21195.544 412 +2 0.99% 8,732,564
2007-09-04 2007-08-31 20724.532 410 -9 0.99% 8,497,058
2007-09-03 2007-08-30 21038.540 419 +2 1.01% 8,815,148
2007-08-31 2007-08-29 20881.536 417 +2 1.00% 8,707,600
2007-08-30 2007-08-28 21823.560 415 +1 1.00% 9,056,777
2007-08-29 2007-08-27 24492.628 414 +14 1.00% 10,139,948
2007-08-28 2007-08-24 23079.592 400 +5 0.96% 9,231,837
2007-08-27 2007-08-23 21038.540 395 +4 0.95% 8,310,223
2007-08-21 2007-08-17 19154.491 391 -7 0.94% 7,489,406
2007-08-20 2007-08-16 21195.544 398 +4 0.96% 8,435,826
2007-08-17 2007-08-15 23550.604 394 +6 0.95% 9,278,938
2007-08-16 2007-08-14 24178.620 388 -8 0.93% 9,381,305
2007-08-15 2007-08-13 22765.584 396 -15 0.95% 9,015,171
2007-08-14 2007-08-10 21666.556 411 +20 0.99% 8,904,954
2007-08-13 2007-08-09 23864.612 391 +3 0.94% 9,331,063
2007-08-10 2007-08-08 23236.596 388 +22 0.93% 9,015,799
2007-08-09 2007-08-07 22294.572 366 -14 0.88% 8,159,813
2007-08-08 2007-08-06 25905.664 380 +19 0.92% 9,844,152
2007-08-06 2007-08-02 29673.761 361 +5 0.87% 10,712,228
2007-08-03 2007-08-01 31714.813 356 +4 0.86% 11,290,474
2007-08-02 2007-07-31 33912.870 352 -2 0.85% 11,937,330
2007-08-01 2007-07-30 32813.842 354 -3 0.85% 11,616,100
2007-07-31 2007-07-27 32028.821 357 +3 0.86% 11,434,289
2007-07-30 2007-07-26 34069.874 354 +11 0.85% 12,060,735
2007-07-27 2007-07-25 35796.918 343 +29 0.83% 12,278,343
2007-07-26 2007-07-24 36267.930 314 +12 0.76% 11,388,130
2007-07-25 2007-07-23 36895.946 302 +11 0.73% 11,142,576
2007-07-24 2007-07-20 37052.950 291 -1 0.70% 10,782,409
2007-07-23 2007-07-19 36895.946 292 +4 0.70% 10,773,616
2007-07-20 2007-07-18 38151.979 288 -44 0.69% 10,987,770
2007-07-19 2007-07-17 38465.987 332 +45 0.80% 12,770,708
2007-07-18 2007-07-16 37209.954 287 -35 0.69% 10,679,257
2007-07-17 2007-07-13 36581.938 322 +33 0.78% 11,779,384
2007-07-16 2007-07-12 32342.830 289 -5 0.70% 9,347,078
2007-07-12 2007-07-10 31871.817 294 -10 0.71% 9,370,314
2007-07-11 2007-07-09 32499.834 304 +14 0.73% 9,879,949
2007-07-10 2007-07-06 33284.854 290 -5 0.84% 9,652,608
2007-07-09 2007-07-05 33912.870 295 -24 0.85% 10,004,297
2007-07-06 2007-07-04 33284.854 319 +21 0.92% 10,617,868
2007-07-05 2007-07-03 32970.846 298 +5 0.86% 9,825,312
2007-07-04 2007-06-29 33755.866 293 -7 0.85% 9,890,469
2007-07-03 2007-06-28 33284.854 300 +5 0.87% 9,985,456
2007-06-29 2007-06-27 35168.902 295 -13 0.85% 10,374,826
2007-06-28 2007-06-26 37052.950 308 -5 0.89% 11,412,309
2007-06-27 2007-06-25 37209.954 313 -17 0.90% 11,646,716
2007-06-26 2007-06-22 34540.886 330 0.95% 11,398,492

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top