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: EVERBRIGHT SECURITIES INVESTMENT

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.830 329,588 +0 0.03% 273,558
2025-10-13 2025-10-09 0.860 329,588 +0 0.03% 283,446
2025-10-10 2025-10-08 0.840 329,588 +0 0.03% 276,854
2025-10-09 2025-10-06 0.840 329,588 +0 0.03% 276,854
2025-10-08 2025-10-03 0.840 329,588 +0 0.03% 276,854
2025-10-06 2025-10-02 0.850 329,588 +0 0.03% 280,150
2025-10-03 2025-09-30 0.870 329,588 +0 0.03% 286,742
2025-10-02 2025-09-29 0.930 329,588 +0 0.03% 306,517
2025-09-30 2025-09-26 0.850 329,588 +0 0.03% 280,150
2025-09-29 2025-09-25 0.850 329,588 +0 0.03% 280,150
2025-09-26 2025-09-24 0.850 329,588 +0 0.03% 280,150
2025-09-25 2025-09-23 0.860 329,588 +0 0.03% 283,446
2025-09-24 2025-09-22 0.830 329,588 +0 0.03% 273,558
2025-09-23 2025-09-19 0.830 329,588 +0 0.03% 273,558
2025-09-22 2025-09-18 0.840 329,588 +0 0.03% 276,854
2025-09-19 2025-09-17 0.820 329,588 +0 0.03% 270,262
2025-09-18 2025-09-16 0.830 329,588 +0 0.03% 273,558
2025-09-17 2025-09-15 0.820 329,588 +0 0.03% 270,262
2025-09-16 2025-09-12 0.850 329,588 -1,200 0.03% 280,150
2025-09-09 2025-09-05 0.920 330,788 +30,000 0.03% 304,325
2025-08-20 2025-08-18 0.850 300,788 -2,700 0.03% 255,670
2025-07-30 2025-07-28 0.880 303,488 -603 0.03% 267,069
2025-07-25 2025-07-23 0.880 304,091 +6,900 0.03% 267,600
2025-07-24 2025-07-22 0.880 297,191 +600 0.03% 261,528
2025-07-17 2025-07-15 0.840 296,591 +5,700 0.03% 249,136
2025-06-30 2025-06-26 0.920 290,891 +4,800 0.03% 267,620
2025-06-17 2025-06-13 0.660 286,091 -900 0.03% 188,820
2025-05-26 2025-05-22 0.640 286,991 -7,400 0.03% 183,674
2024-11-21 2024-11-19 0.800 294,391 -1,200 0.03% 235,513
2024-10-14 2024-10-09 1.020 295,591 -3,000 0.03% 301,503
2024-10-10 2024-10-08 1.080 298,591 +18,000 0.03% 322,478
2024-10-08 2024-10-04 1.140 280,591 -24,600 0.03% 319,874
2024-10-07 2024-10-03 0.980 305,191 +1,200 0.03% 299,087
2024-10-03 2024-09-30 0.500 303,991 -1,000 0.03% 151,996
2024-06-05 2024-06-03 0.600 304,991 -14,100 0.03% 182,995
2024-05-09 2024-05-07 0.620 319,091 -34,500 0.03% 197,836
2024-05-08 2024-05-06 0.600 353,591 -11,400 0.04% 212,155
2024-05-07 2024-05-03 0.620 364,991 -23,400 0.04% 226,294
2024-05-03 2024-04-30 0.600 388,391 -44,400 0.04% 233,035
2024-05-02 2024-04-29 0.600 432,791 -1,500 0.05% 259,675
2024-04-26 2024-04-24 0.620 434,291 -13,500 0.05% 269,260
2024-04-23 2024-04-19 0.580 447,791 -300 0.05% 259,719
2024-04-19 2024-04-17 0.660 448,091 -6,000 0.05% 295,740
2024-04-18 2024-04-16 0.660 454,091 -19,200 0.05% 299,700
2024-04-17 2024-04-15 0.660 473,291 -131,100 0.05% 312,372
2024-03-25 2024-03-21 0.520 604,391 +77,100 0.06% 314,283
2024-03-22 2024-03-20 0.520 527,291 +72,300 0.06% 274,191
2024-03-21 2024-03-19 0.500 454,991 -110,100 0.05% 227,496
2024-03-07 2024-03-05 0.520 565,091 +110,100 0.06% 293,847
2024-02-23 2024-02-21 0.660 454,991 +7,500 0.05% 300,294
2024-02-22 2024-02-20 0.680 447,491 +34,200 0.05% 304,294
2024-01-24 2024-01-22 0.660 413,291 -4,800 0.04% 272,772
2024-01-19 2024-01-17 0.640 418,091 +150,000 0.04% 267,578
2024-01-05 2024-01-03 0.840 268,091 +15,000 0.03% 225,196
2023-12-15 2023-12-13 0.760 253,091 -150,000 0.03% 192,349
2023-11-28 2023-11-24 0.640 403,091 -249,900 0.04% 257,978
2023-11-23 2023-11-21 0.580 652,991 -800 0.07% 378,735
2023-11-13 2023-11-09 0.500 653,791 +99,900 0.07% 326,896
2023-11-10 2023-11-08 0.540 553,891 +150,000 0.06% 299,101
2023-11-09 2023-11-07 0.520 403,891 +150,000 0.04% 210,023
2023-08-07 2023-08-03 1.680 253,891 -1,500 0.03% 426,537
2023-06-28 2023-06-26 1.960 255,391 -500 0.03% 500,566
2023-05-09 2023-05-05 2.200 255,891 -15,900 0.03% 562,960
2023-04-04 2023-03-31 2.280 271,791 +9,000 0.03% 619,683
2023-04-03 2023-03-30 2.240 262,791 +3,000 0.03% 588,652
2023-03-30 2023-03-28 2.300 259,791 -4,200 0.03% 597,519
2023-03-29 2023-03-27 2.260 263,991 +10,200 0.03% 596,620
2023-01-20 2023-01-18 2.160 253,791 -300 0.03% 548,189
2022-11-15 2022-11-11 2.360 254,091 +1,800 0.03% 599,655
2022-09-21 2022-09-19 2.660 252,291 -700 0.03% 671,094
2022-09-16 2022-09-14 2.640 252,991 -300 0.03% 667,896
2022-09-02 2022-08-31 2.840 253,291 +6,000 0.03% 719,346
2022-08-05 2022-08-03 3.000 247,291 +9,000 0.03% 741,873
2022-08-01 2022-07-28 3.100 238,291 -1,000 0.03% 738,702
2022-07-28 2022-07-26 3.300 239,291 +5,100 0.03% 789,660
2022-07-08 2022-07-06 3.540 234,191 -1,000 0.03% 829,036
2022-07-04 2022-06-29 3.900 235,191 +5,100 0.03% 917,245
2022-06-09 2022-06-07 4.000 230,091 -600 0.02% 920,364
2022-06-08 2022-06-06 3.940 230,691 -2,000 0.02% 908,923
2022-06-01 2022-05-30 3.840 232,691 -900 0.02% 893,533
2022-05-24 2022-05-20 3.700 233,591 +900 0.03% 864,287
2022-05-17 2022-05-13 3.620 232,691 -6,000 0.02% 842,341
2022-04-12 2022-04-08 4.120 238,691 -2,100 0.03% 983,407
2022-04-08 2022-04-06 4.280 240,791 +3,600 0.03% 1,030,585
2022-04-07 2022-04-04 3.600 237,191 -4,800 0.03% 853,888
2022-03-30 2022-03-28 3.600 241,991 +4,800 0.03% 871,168
2022-03-21 2022-03-17 3.580 237,191 -200 0.03% 849,144
2022-03-17 2022-03-15 3.520 237,391 -600 0.03% 835,616
2022-03-09 2022-03-07 3.900 237,991 +3,600 0.03% 928,165
2022-03-02 2022-02-28 4.100 234,391 -3,300 0.03% 961,003
2022-02-28 2022-02-24 3.860 237,691 -3,000 0.03% 917,487
2022-02-24 2022-02-22 4.020 240,691 +1,500 0.03% 967,578
2022-02-22 2022-02-18 4.020 239,191 +4,800 0.03% 961,548
2022-02-09 2022-02-07 4.420 234,391 -2,400 0.03% 1,036,008
2022-02-07 2022-01-31 4.260 236,791 -2,700 0.03% 1,008,730
2022-02-04 2022-01-27 4.180 239,491 +5,100 0.03% 1,001,072
2021-12-15 2021-12-13 4.640 234,391 -3,000 0.03% 1,087,574
2021-12-02 2021-11-30 4.680 237,391 +3,000 0.03% 1,110,990
2021-11-23 2021-11-19 4.240 234,391 -3,000 0.03% 993,818
2021-11-19 2021-11-17 4.440 237,391 -200 0.03% 1,054,016
2021-11-11 2021-11-09 5.200 237,591 -600 0.03% 1,235,473
2021-11-05 2021-11-03 4.740 238,191 +15,900 0.03% 1,129,025
2021-11-04 2021-11-02 5.100 222,291 +24,000 0.02% 1,133,684
2021-11-03 2021-11-01 5.900 198,291 -453,900 0.02% 1,169,917
2021-06-25 2021-06-23 1.800 652,191 +2,700 0.70% 1,173,944
2021-05-03 2021-04-29 1.800 649,491 +1,501 0.70% 1,169,084
2020-02-10 2020-02-06 2.260 647,990 +9,300 0.69% 1,464,457
2020-02-03 2020-01-30 2.280 638,690 -9,300 0.68% 1,456,213
2020-01-20 2020-01-16 2.700 647,990 -4,800 0.69% 1,749,573
2020-01-17 2020-01-15 2.980 652,790 +4,800 0.70% 1,945,314
2019-12-02 2019-11-28 2.120 647,990 -6,500 0.69% 1,373,739
2019-08-23 2019-08-21 3.660 654,490 +4,500 0.70% 2,395,433
2019-08-19 2019-08-15 3.700 649,990 -69,300 0.70% 2,404,963
2019-08-16 2019-08-14 3.800 719,290 +3,000 0.77% 2,733,302
2019-08-15 2019-08-13 3.860 716,290 -6,600 0.77% 2,764,879
2019-08-13 2019-08-09 3.740 722,890 +3,600 0.77% 2,703,609
2019-08-02 2019-07-31 4.140 719,290 +3,000 0.92% 2,977,861
2019-08-01 2019-07-30 4.280 716,290 -6,000 0.91% 3,065,721
2019-07-31 2019-07-29 4.080 722,290 -23,400 0.92% 2,946,943
2019-07-30 2019-07-26 4.180 745,690 -600 0.95% 3,116,984
2019-07-29 2019-07-25 4.240 746,290 +3,000 0.95% 3,164,270
2019-07-26 2019-07-24 4.300 743,290 +19,500 0.95% 3,196,147
2019-07-24 2019-07-22 3.820 723,790 +1,500 0.92% 2,764,878
2019-07-23 2019-07-19 4.140 722,290 +6,000 0.92% 2,990,281
2019-07-22 2019-07-18 4.240 716,290 -33,000 0.91% 3,037,070
2019-07-18 2019-07-16 3.680 749,290 +1,500 0.96% 2,757,387
2019-07-16 2019-07-12 3.880 747,790 -5,100 0.95% 2,901,425
2019-07-02 2019-06-27 3.600 752,890 +28,266 0.96% 2,710,404
2019-06-24 2019-06-20 3.960 724,624 +3,400 0.92% 2,869,511
2019-06-10 2019-06-05 3.280 721,224 +27,000 0.92% 2,365,615
2019-05-22 2019-05-20 4.120 694,224 -1,500 0.89% 2,860,203
2019-05-20 2019-05-16 4.820 695,724 +18,000 0.89% 3,353,390
2019-05-17 2019-05-15 4.740 677,724 -800 0.86% 3,212,412
2019-05-07 2019-05-03 6.600 678,524 -1,000 0.87% 4,478,258
2019-04-26 2019-04-24 7.300 679,524 -1,500 0.87% 4,960,525
2019-04-18 2019-04-16 7.400 681,024 -5,700 0.87% 5,039,578
2019-03-25 2019-03-21 7.600 686,724 -200 0.88% 5,219,102
2019-03-15 2019-03-13 7.800 686,924 +2,400 0.88% 5,358,007
2019-03-14 2019-03-12 7.900 684,524 +5,400 0.87% 5,407,740
2019-03-08 2019-03-06 8.800 679,124 +6,000 0.87% 5,976,291
2019-03-04 2019-02-28 9.000 673,124 +5,400 0.86% 6,058,116
2019-03-01 2019-02-27 9.000 667,724 +5,100 0.85% 6,009,516
2019-02-27 2019-02-25 9.600 662,624 +300 0.85% 6,361,190
2019-02-26 2019-02-22 8.900 662,324 -4,500 0.84% 5,894,684
2019-02-25 2019-02-21 8.700 666,824 -9,000 0.85% 5,801,369
2019-02-22 2019-02-20 8.800 675,824 +9,000 0.86% 5,947,251
2019-02-21 2019-02-19 8.800 666,824 +4,500 0.85% 5,868,051
2019-02-15 2019-02-13 8.700 662,324 -3,000 0.84% 5,762,219
2019-02-12 2019-02-08 7.900 665,324 -2,100 0.85% 5,256,060
2019-01-29 2019-01-25 8.200 667,424 -500 0.85% 5,472,877
2019-01-16 2019-01-14 8.300 667,924 -10,200 0.85% 5,543,769
2019-01-15 2019-01-11 8.200 678,124 +10,200 0.86% 5,560,617
2018-12-10 2018-12-06 7.900 667,924 -3,000 0.85% 5,276,600
2018-11-28 2018-11-26 8.500 670,924 -200 0.86% 5,702,854
2018-11-23 2018-11-21 8.500 671,124 -1,700 0.86% 5,704,554
2018-11-22 2018-11-20 8.400 672,824 +2,100 0.86% 5,651,722
2018-11-13 2018-11-09 9.000 670,724 -3,000 0.86% 6,036,516
2018-11-12 2018-11-08 9.200 673,724 +6,000 0.86% 6,198,261
2018-11-08 2018-11-06 9.000 667,724 +500 0.85% 6,009,516
2018-11-06 2018-11-02 9.400 667,224 -500 0.85% 6,271,906
2018-11-02 2018-10-31 8.600 667,724 +30,000 0.85% 5,742,426
2018-10-30 2018-10-26 8.600 637,724 -10,000 0.81% 5,484,426
2018-10-29 2018-10-25 9.000 647,724 -500 0.83% 5,829,516
2018-10-23 2018-10-19 8.800 648,224 +14,000 0.83% 5,704,371
2018-10-19 2018-10-16 9.800 634,224 -2,500 0.81% 6,215,395
2018-10-16 2018-10-12 9.000 636,724 +13,000 0.81% 5,730,516
2018-10-15 2018-10-11 8.600 623,724 +14,100 0.80% 5,364,026
2018-10-12 2018-10-10 9.600 609,624 +23,000 0.78% 5,852,390
2018-10-09 2018-10-05 14.200 586,624 +16,000 0.75% 8,330,061
2018-10-08 2018-10-04 14.000 570,624 -200 0.73% 7,988,736
2018-10-05 2018-10-03 14.000 570,824 +51,500 0.73% 7,991,536
2018-10-02 2018-09-27 15.800 519,324 +500 0.66% 8,205,319
2018-09-24 2018-09-20 16.000 518,824 +700 0.66% 8,301,184
2018-09-13 2018-09-11 15.800 518,124 -3,400 0.66% 8,186,359
2018-09-12 2018-09-10 16.000 521,524 +4,000 0.67% 8,344,384
2018-09-10 2018-09-06 16.200 517,524 -1,000 0.66% 8,383,889
2018-09-04 2018-08-31 17.000 518,524 +4,000 0.66% 8,814,908
2018-09-03 2018-08-30 17.800 514,524 +500 0.66% 9,158,527
2018-08-31 2018-08-29 18.200 514,024 +1,000 0.66% 9,355,237
2018-08-30 2018-08-28 18.400 513,024 +500 0.65% 9,439,642
2018-08-28 2018-08-24 19.000 512,524 +7 0.65% 9,737,956
2018-08-23 2018-08-21 17.400 512,517 +10,000 0.65% 8,917,796
2018-08-22 2018-08-20 17.400 502,517 -6,900 0.64% 8,743,796
2018-08-21 2018-08-17 17.400 509,417 +6,900 0.65% 8,863,856
2018-08-16 2018-08-14 18.600 502,517 -51,600 0.64% 9,346,816
2018-08-15 2018-08-13 19.200 554,117 +500 0.71% 10,639,046
2018-08-14 2018-08-10 19.600 553,617 -500 0.71% 10,850,893
2018-08-13 2018-08-09 20.000 554,117 +500 0.71% 11,082,340
2018-08-10 2018-08-08 20.000 553,617 -500 0.71% 11,072,340
2018-08-09 2018-08-07 20.000 554,117 +5,500 0.71% 11,082,340
2018-08-07 2018-08-03 19.600 548,617 +500 0.70% 10,752,893
2018-08-06 2018-08-02 19.400 548,117 +500 0.70% 10,633,470
2018-08-03 2018-08-01 20.800 547,617 +500 0.70% 11,390,434
2018-08-02 2018-07-31 20.600 547,117 -10,500 0.70% 11,270,610
2018-08-01 2018-07-30 21.600 557,617 +7,400 0.71% 12,044,527
2018-07-30 2018-07-26 21.600 550,217 -800 0.70% 11,884,687
2018-07-27 2018-07-25 20.600 551,017 -3,000 0.70% 11,350,950
2018-07-26 2018-07-24 21.800 554,017 +51,200 0.71% 12,077,571
2018-07-25 2018-07-23 22.600 502,817 -20,600 0.64% 11,363,664
2018-07-24 2018-07-20 20.200 523,417 +6,000 0.67% 10,573,023
2018-07-23 2018-07-19 20.800 517,417 -11,300 0.66% 10,762,274
2018-07-20 2018-07-18 17.600 528,717 -59,500 0.67% 9,305,419
2018-07-19 2018-07-17 16.000 588,217 +50,000 0.75% 9,411,472
2018-07-18 2018-07-16 15.800 538,217 -25,000 0.69% 8,503,829
2018-07-17 2018-07-13 16.200 563,217 -500 0.72% 9,124,115
2018-07-16 2018-07-12 16.000 563,717 +25,500 0.72% 9,019,472
2018-07-13 2018-07-11 16.000 538,217 +15,000 0.69% 8,611,472
2018-07-11 2018-07-09 16.800 523,217 -11,200 0.67% 8,790,046
2018-07-10 2018-07-06 16.000 534,417 +200 0.68% 8,550,672
2018-07-09 2018-07-05 16.200 534,217 +4,500 0.68% 8,654,315
2018-07-06 2018-07-04 16.400 529,717 +1,800 0.68% 8,687,359
2018-07-05 2018-07-03 16.400 527,917 +52,500 0.67% 8,657,839
2018-07-03 2018-06-28 17.800 475,417 -1,900 0.61% 8,462,423
2018-06-29 2018-06-27 17.200 477,317 +22,800 0.61% 8,209,852
2018-06-28 2018-06-26 18.000 454,517 -1,300 0.58% 8,181,306
2018-06-25 2018-06-21 19.000 455,817 +30,500 0.58% 8,660,523
2018-06-22 2018-06-20 18.800 425,317 +1,000 0.54% 7,995,960
2018-06-21 2018-06-19 19.400 424,317 -21,500 0.54% 8,231,750
2018-06-20 2018-06-15 20.000 445,817 +3,800 0.57% 8,916,340
2018-06-19 2018-06-14 19.200 442,017 -72,400 0.56% 8,486,726
2018-06-15 2018-06-13 20.200 514,417 -31,000 0.66% 10,391,223
2018-06-14 2018-06-12 21.000 545,417 -45,000 0.70% 11,453,757
2018-06-13 2018-06-11 21.000 590,417 +1,800 0.75% 12,398,757
2018-06-12 2018-06-08 22.200 588,617 -700 0.75% 13,067,297
2018-06-11 2018-06-07 22.800 589,317 -1,800 0.75% 13,436,428
2018-06-08 2018-06-06 23.000 591,117 +2,000 0.75% 13,595,691
2018-06-07 2018-06-05 23.400 589,117 +35,900 0.75% 13,785,338
2018-06-06 2018-06-04 23.800 553,217 +43,400 0.71% 13,166,565
2018-06-05 2018-06-01 23.400 509,817 -87,200 0.65% 11,929,718
2018-06-04 2018-05-31 23.400 597,017 +5,600 0.76% 13,970,198
2018-06-01 2018-05-30 24.800 591,417 -3,700 0.75% 14,667,142
2018-05-31 2018-05-29 25.600 595,117 -11,900 0.76% 15,234,995
2018-05-30 2018-05-28 24.800 607,017 -77,500 0.77% 15,054,022
2018-05-29 2018-05-25 22.200 684,517 -67,100 0.87% 15,196,277
2018-05-28 2018-05-24 17.400 751,617 +96,800 0.96% 13,078,136
2018-05-25 2018-05-23 20.400 654,817 +139,700 0.84% 13,358,267
2018-05-24 2018-05-21 20.000 515,117 +106,800 0.66% 10,302,340
2018-05-23 2018-05-18 25.400 408,317 +104,900 0.52% 10,371,252
2018-05-21 2018-05-17 28.400 303,417 +18,200 0.39% 8,617,043
2018-05-18 2018-05-16 25.000 285,217 +192,000 0.36% 7,130,425
2018-05-17 2018-05-15 53.000 93,217 +50,000 0.12% 4,940,501
2018-05-16 2018-05-14 112.000 43,217 +800 0.06% 4,840,304
2018-05-15 2018-05-11 132.000 42,417 -300 0.05% 5,599,044
2018-05-10 2018-05-08 160.000 42,717 +10,800 0.05% 6,834,720
2018-05-02 2018-04-27 234.000 31,917 -72 0.04% 7,468,578
2018-04-30 2018-04-26 200.000 31,989 -100 0.04% 6,397,800
2018-04-18 2018-04-16 260.000 32,089 -100 0.04% 8,343,140
2018-04-13 2018-04-11 258.000 32,189 -100 0.04% 8,304,762
2018-03-26 2018-03-22 290.000 32,289 -200 0.04% 9,363,810
2018-03-15 2018-03-13 298.000 32,489 +200 0.04% 9,681,722
2018-03-13 2018-03-09 294.000 32,289 -200 0.04% 9,492,966
2018-03-09 2018-03-07 296.000 32,489 +200 0.04% 9,616,744
2018-03-06 2018-03-02 334.000 32,289 +100 0.04% 10,784,526
2018-03-05 2018-03-01 344.000 32,189 +100 0.04% 11,073,016
2018-02-28 2018-02-26 358.000 32,089 -1,000 0.04% 11,487,862
2018-02-27 2018-02-23 382.000 33,089 +1,000 0.04% 12,639,998
2018-02-21 2018-02-15 406.000 32,089 -1,000 0.04% 13,028,134
2018-02-14 2018-02-12 320.000 33,089 -1,800 0.04% 10,588,480
2018-02-13 2018-02-09 274.000 34,889 +800 0.04% 9,559,586
2018-02-09 2018-02-07 290.000 34,089 -196 0.04% 9,885,810
2018-02-07 2018-02-05 282.000 34,285 +100 0.04% 9,668,370
2018-02-06 2018-02-02 270.000 34,185 -20,116 0.04% 9,229,950
2018-02-02 2018-01-31 200.000 54,301 -17,505 0.07% 10,860,200
2018-01-31 2018-01-29 170.000 71,806 -100 0.09% 12,207,020
2018-01-23 2018-01-19 126.000 71,906 -630 0.09% 9,060,156
2018-01-22 2018-01-18 116.000 72,536 +500 0.09% 8,414,176
2018-01-18 2018-01-16 102.000 72,036 -500 0.09% 7,347,672
2018-01-09 2018-01-05 100.000 72,536 +500 0.09% 7,253,600
2018-01-08 2018-01-04 102.000 72,036 -500 0.09% 7,347,672
2018-01-05 2018-01-03 99.000 72,536 -1,000 0.09% 7,181,064
2018-01-04 2018-01-02 98.000 73,536 +1,100 0.09% 7,206,528
2018-01-03 2017-12-29 104.000 72,436 -1,100 0.09% 7,533,344
2017-12-29 2017-12-27 98.000 73,536 -1,000 0.09% 7,206,528
2017-12-27 2017-12-21 94.000 74,536 -200 0.09% 7,006,384
2017-12-19 2017-12-15 88.000 74,736 +200 0.10% 6,576,768
2017-12-08 2017-12-06 87.000 74,536 +500 0.09% 6,484,632
2017-10-31 2017-10-27 93.000 74,036 -400 0.09% 6,885,348
2017-10-25 2017-10-23 91.000 74,436 +500 0.09% 6,773,676
2017-10-19 2017-10-17 92.000 73,936 -500 0.09% 6,802,112
2017-10-13 2017-10-11 92.000 74,436 +500 0.09% 6,848,112
2017-09-27 2017-09-25 99.000 73,936 -2,000 0.09% 7,319,664
2017-09-26 2017-09-22 90.000 75,936 +1,000 0.10% 6,834,240
2017-09-22 2017-09-20 94.000 74,936 +500 0.10% 7,043,984
2017-09-20 2017-09-18 92.000 74,436 +500 0.09% 6,848,112
2017-09-06 2017-09-04 95.000 73,936 -3,400 0.09% 7,023,920
2017-09-04 2017-08-31 95.000 77,336 -180 0.10% 7,346,920
2017-08-25 2017-08-22 98.000 77,516 -2,500 0.10% 7,596,568
2017-08-02 2017-07-31 100.000 80,016 -90 0.10% 8,001,600
2017-07-10 2017-07-06 102.000 80,106 +500 0.10% 8,170,812
2017-07-03 2017-06-29 102.000 79,606 -800 0.10% 8,119,812
2017-06-30 2017-06-28 102.000 80,406 -200 0.10% 8,201,412
2017-06-28 2017-06-26 99.000 80,606 +1,000 0.10% 7,979,994
2017-06-27 2017-06-23 100.000 79,606 +1,000 0.10% 7,960,600
2017-06-12 2017-06-08 110.000 78,606 -160 0.11% 8,646,660
2017-06-06 2017-06-02 106.000 78,766 -300 0.11% 8,349,196
2017-06-05 2017-06-01 108.000 79,066 -500 0.11% 8,539,128
2017-06-01 2017-05-29 110.000 79,566 +400 0.11% 8,752,260
2017-05-31 2017-05-26 112.000 79,166 -1,600 0.11% 8,866,592
2017-05-15 2017-05-11 92.000 80,766 +300 0.11% 7,430,472
2017-05-09 2017-05-05 94.000 80,466 +300 0.11% 7,563,804
2017-04-11 2017-04-07 99.000 80,166 -500 0.11% 7,936,434
2017-04-03 2017-03-30 99.000 80,666 +500 0.11% 7,985,934
2017-03-28 2017-03-24 99.000 80,166 +1,000 0.11% 7,936,434
2017-03-09 2017-03-07 108.000 79,166 -500 0.11% 8,549,928
2017-02-28 2017-02-24 104.000 79,666 -500 0.11% 8,285,264
2017-02-27 2017-02-23 104.000 80,166 +500 0.11% 8,337,264
2017-02-24 2017-02-22 102.000 79,666 -500 0.11% 8,125,932
2017-02-17 2017-02-15 96.000 80,166 -500 0.11% 7,695,936
2017-02-01 2017-01-25 96.000 80,666 +500 0.11% 7,743,936
2017-01-26 2017-01-24 95.000 80,166 +500 0.11% 7,615,770
2017-01-24 2017-01-20 98.000 79,666 -500 0.11% 7,807,268
2017-01-23 2017-01-19 96.000 80,166 +500 0.11% 7,695,936
2017-01-10 2017-01-06 98.000 79,666 +500 0.11% 7,807,268
2017-01-05 2017-01-03 99.000 79,166 +500 0.11% 7,837,434
2017-01-03 2016-12-29 98.000 78,666 +1,000 0.11% 7,709,268
2016-12-23 2016-12-21 104.000 77,666 -500 0.11% 8,077,264
2016-12-22 2016-12-20 104.000 78,166 -1,000 0.11% 8,129,264
2016-12-19 2016-12-15 99.000 79,166 +1,000 0.11% 7,837,434
2016-12-14 2016-12-12 100.000 78,166 -500 0.11% 7,816,600
2016-12-05 2016-12-01 102.000 78,666 -600 0.11% 8,023,932
2016-12-02 2016-11-30 99.000 79,266 -4,000 0.11% 7,847,334
2016-11-30 2016-11-28 99.000 83,266 -200 0.12% 8,243,334
2016-11-29 2016-11-25 99.000 83,466 +700 0.12% 8,263,134
2016-11-28 2016-11-24 99.000 82,766 +500 0.12% 8,193,834
2016-11-24 2016-11-22 99.000 82,266 -400 0.11% 8,144,334
2016-11-16 2016-11-14 99.000 82,666 +500 0.12% 8,183,934
2016-11-14 2016-11-10 100.000 82,166 -4,000 0.11% 8,216,600
2016-11-10 2016-11-08 104.000 86,166 +500 0.12% 8,961,264
2016-11-02 2016-10-31 106.000 85,666 +7,500 0.12% 9,080,596
2016-10-31 2016-10-27 112.000 78,166 +500 0.11% 8,754,592
2016-10-27 2016-10-25 114.000 77,666 -500 0.11% 8,853,924
2016-10-05 2016-10-03 116.000 78,166 +500 0.11% 9,067,256
2016-09-30 2016-09-28 120.000 77,666 -5,500 0.11% 9,319,920
2016-09-28 2016-09-26 120.000 83,166 -4,000 0.12% 9,979,920
2016-09-27 2016-09-23 120.000 87,166 +10,000 0.12% 10,459,920
2016-09-26 2016-09-22 122.000 77,166 -1,400 0.11% 9,414,252
2016-09-23 2016-09-21 106.000 78,566 -100 0.11% 8,327,996
2016-09-15 2016-09-13 108.000 78,666 +1,500 0.11% 8,495,928
2016-09-14 2016-09-12 110.000 77,166 -2,000 0.11% 8,488,260
2016-09-13 2016-09-09 112.000 79,166 -500 0.11% 8,866,592
2016-09-12 2016-09-08 110.000 79,666 -500 0.11% 8,763,260
2016-09-08 2016-09-06 108.000 80,166 +500 0.11% 8,657,928
2016-09-06 2016-09-02 116.000 79,666 +500 0.11% 9,241,256
2016-09-05 2016-09-01 114.000 79,166 +2,000 0.11% 9,024,924
2016-09-02 2016-08-31 118.000 77,166 -1,000 0.11% 9,105,588
2016-09-01 2016-08-30 110.000 78,166 -1,800 0.11% 8,598,260
2016-08-31 2016-08-29 104.000 79,966 +2,000 0.11% 8,316,464
2016-08-30 2016-08-26 110.000 77,966 +300 0.11% 8,576,260
2016-08-25 2016-08-23 116.000 77,666 +200 0.11% 9,009,256
2016-08-19 2016-08-17 120.000 77,466 -200 0.11% 9,295,920
2016-08-18 2016-08-16 116.000 77,666 +200 0.11% 9,009,256
2016-08-17 2016-08-15 124.000 77,466 -3,500 0.11% 9,605,784
2016-08-16 2016-08-12 110.000 80,966 +2,000 0.11% 8,906,260
2016-08-15 2016-08-11 102.000 78,966 +200 0.11% 8,054,532
2016-08-12 2016-08-10 86.000 78,766 -1,000 0.11% 6,773,876
2016-08-09 2016-08-05 93.000 79,766 -1,000 0.11% 7,418,238
2016-08-05 2016-08-03 91.000 80,766 -2,200 0.11% 7,349,706
2016-08-04 2016-08-01 78.000 82,966 -4,500 0.12% 6,471,348
2016-08-03 2016-07-29 80.000 87,466 +200 0.12% 6,997,280
2016-08-01 2016-07-28 80.000 87,266 +6,400 0.12% 6,981,280
2016-07-29 2016-07-27 81.000 80,866 -1,700 0.11% 6,550,146
2016-07-28 2016-07-26 83.000 82,566 +600 0.12% 6,852,978
2016-07-27 2016-07-25 82.000 81,966 +1,200 0.11% 6,721,212
2016-07-20 2016-07-18 84.000 80,766 +1,000 0.11% 6,784,344
2016-07-08 2016-07-06 94.000 79,766 +1,000 0.11% 7,498,004
2016-07-07 2016-07-05 97.000 78,766 +500 0.11% 7,640,302
2016-07-06 2016-07-04 99.000 78,266 +500 0.11% 7,748,334
2016-07-05 2016-06-30 99.000 77,766 -10,000 0.11% 7,698,834
2016-07-04 2016-06-29 83.000 87,766 +1,000 0.12% 7,284,578
2016-06-30 2016-06-28 81.000 86,766 +6,500 0.12% 7,028,046
2016-06-24 2016-06-22 87.000 80,266 -1,500 0.11% 6,983,142
2016-06-23 2016-06-21 87.000 81,766 -1,000 0.11% 7,113,642
2016-06-22 2016-06-20 83.000 82,766 +5,000 0.12% 6,869,578
2016-06-20 2016-06-16 89.000 77,766 -5,500 0.11% 6,921,174
2016-06-16 2016-06-14 90.000 83,266 +500 0.12% 7,493,940
2016-06-15 2016-06-13 88.000 82,766 +1,000 0.12% 7,283,408
2016-06-13 2016-06-08 89.000 81,766 +4,000 0.11% 7,277,174
2016-06-07 2016-06-03 92.000 77,766 -100 0.11% 7,154,472
2016-06-06 2016-06-02 92.000 77,866 -3 0.11% 7,163,672
2016-06-02 2016-05-31 90.000 77,869 -1,000 0.11% 7,008,210
2016-05-27 2016-05-25 88.000 78,869 -400 0.11% 6,940,472
2016-05-20 2016-05-18 89.000 79,269 -300 0.11% 7,054,941
2016-05-13 2016-05-11 90.000 79,569 -5,700 0.11% 7,161,210
2016-05-05 2016-05-03 84.000 85,269 +1,000 0.12% 7,162,596
2016-05-03 2016-04-28 84.000 84,269 +2,000 0.12% 7,078,596
2016-04-29 2016-04-27 84.000 82,269 +1,000 0.11% 6,910,596
2016-04-28 2016-04-26 84.000 81,269 +600 0.11% 6,826,596
2016-04-27 2016-04-25 84.000 80,669 +1,100 0.11% 6,776,196
2016-04-19 2016-04-15 89.000 79,569 +1,000 0.11% 7,081,641
2016-03-08 2016-03-04 82.000 78,569 -2,000 0.15% 6,442,658
2016-02-29 2016-02-25 80.000 80,569 +500 0.16% 6,445,520
2016-02-25 2016-02-23 88.000 80,069 -500 0.16% 7,046,072
2016-02-23 2016-02-19 60.000 80,569 -300 0.16% 4,834,140
2016-02-19 2016-02-17 50.000 80,869 +300 0.16% 4,043,450
2016-02-18 2016-02-16 49.800 80,569 -700 0.16% 4,012,336
2016-02-17 2016-02-15 40.000 81,269 +700 0.16% 3,250,760
2016-02-15 2016-02-11 49.800 80,569 +500 0.16% 4,012,336
2016-02-12 2016-02-05 60.000 80,069 -200 0.16% 4,804,140
2016-01-29 2016-01-27 84.000 80,269 -8,200 0.16% 6,742,596
2016-01-26 2016-01-22 84.000 88,469 +8,000 0.17% 7,431,396
2016-01-25 2016-01-21 82.000 80,469 +200 0.16% 6,598,458
2016-01-08 2016-01-06 97.000 80,269 -500 0.16% 7,786,093
2015-12-16 2015-12-14 94.000 80,769 -3,000 0.16% 7,592,286
2015-12-09 2015-12-07 94.000 83,769 +1,000 0.16% 7,874,286
2015-12-08 2015-12-04 96.000 82,769 +1,000 0.16% 7,945,824
2015-12-07 2015-12-03 96.000 81,769 +1,000 0.16% 7,849,824
2015-10-22 2015-10-19 100.000 80,769 -1,400 0.16% 8,076,900
2015-10-20 2015-10-16 96.000 82,169 +1,100 0.16% 7,888,224
2015-10-19 2015-10-15 102.000 81,069 -300 0.16% 8,269,038
2015-10-02 2015-09-29 95.000 81,369 -300 0.16% 7,730,055
2015-09-22 2015-09-18 108.000 81,669 -700 0.16% 8,820,252
2015-09-17 2015-09-15 104.000 82,369 -7,500 0.16% 8,566,376
2015-09-16 2015-09-14 106.000 89,869 -1,000 0.17% 9,526,114
2015-09-15 2015-09-11 108.000 90,869 -900 0.18% 9,813,852
2015-09-14 2015-09-10 108.000 91,769 -1,300 0.18% 9,911,052
2015-09-11 2015-09-09 102.000 93,069 -700 0.18% 9,493,038
2015-09-10 2015-09-08 99.000 93,769 -6,300 0.18% 9,283,131
2015-09-09 2015-09-07 86.000 100,069 -1,800 0.19% 8,605,934
2015-09-08 2015-09-04 84.000 101,869 -3,500 0.20% 8,556,996
2015-09-04 2015-09-01 81.000 105,369 -500 0.20% 8,534,889
2015-09-01 2015-08-28 75.000 105,869 -700 0.21% 7,940,175
2015-08-31 2015-08-27 73.000 106,569 -1,000 0.21% 7,779,537
2015-08-28 2015-08-26 63.000 107,569 +400 0.21% 6,776,847
2015-08-27 2015-08-25 61.000 107,169 +1,000 0.21% 6,537,309
2015-08-25 2015-08-21 78.000 106,169 +300 0.21% 8,281,182
2015-08-24 2015-08-20 90.000 105,869 +500 0.21% 9,528,210
2015-08-10 2015-08-06 104.000 105,369 -4,300 0.20% 10,958,376
2015-08-05 2015-08-03 88.000 109,669 -1,100 0.21% 9,650,872
2015-08-04 2015-07-31 94.000 110,769 -100 0.21% 10,412,286
2015-07-29 2015-07-27 93.000 110,869 +300 0.21% 10,310,817
2015-07-28 2015-07-24 100.000 110,569 +500 0.21% 11,056,900
2015-07-20 2015-07-16 108.000 110,069 -1,100 0.21% 11,887,452
2015-07-17 2015-07-15 108.000 111,169 +600 0.22% 12,006,252
2015-07-14 2015-07-10 104.000 110,569 -2,000 0.21% 11,499,176
2015-07-13 2015-07-09 89.000 112,569 -500 0.22% 10,018,641
2015-07-10 2015-07-08 65.000 113,069 +3,600 0.22% 7,349,485
2015-07-09 2015-07-07 92.000 109,469 -2,000 0.21% 10,071,148
2015-07-08 2015-07-06 78.000 111,469 -800 0.22% 8,694,582
2015-06-30 2015-06-26 136.000 112,269 -3,500 0.22% 15,268,584
2015-06-29 2015-06-25 142.000 115,769 -1,100 0.22% 16,439,198
2015-06-26 2015-06-24 144.000 116,869 -3,500 0.23% 16,829,136
2015-06-25 2015-06-23 146.000 120,369 -1,300 0.23% 17,573,874
2015-06-24 2015-06-22 136.000 121,669 +600 0.24% 16,546,984
2015-06-23 2015-06-19 146.000 121,069 -900 0.23% 17,676,074
2015-06-22 2015-06-18 148.000 121,969 +500 0.24% 18,051,412
2015-06-19 2015-06-17 156.000 121,469 -800 0.24% 18,949,164
2015-06-17 2015-06-15 164.000 122,269 +1,200 0.24% 20,052,116
2015-06-16 2015-06-12 174.000 121,069 -3,800 0.23% 21,066,006
2015-06-15 2015-06-11 146.000 124,869 -2,200 0.24% 18,230,874
2015-06-12 2015-06-10 134.000 127,069 +1,400 0.25% 17,027,246
2015-06-11 2015-06-09 150.000 125,669 +800 0.24% 18,850,350
2015-06-10 2015-06-08 166.000 124,869 +1,695 0.24% 20,728,254
2015-06-09 2015-06-05 174.000 123,174 -500 0.24% 21,432,276
2015-06-08 2015-06-04 176.000 123,674 +900 0.24% 21,766,624
2015-06-05 2015-06-03 172.000 122,774 -2,000 0.24% 21,117,128
2015-06-04 2015-06-02 166.000 124,774 +100 0.24% 20,712,484
2015-06-03 2015-06-01 162.000 124,674 +2,400 0.24% 20,197,188
2015-06-02 2015-05-29 156.000 122,274 -1,200 0.24% 19,074,744
2015-06-01 2015-05-28 146.000 123,474 +100 0.24% 18,027,204
2015-05-28 2015-05-26 150.000 123,374 -100 0.24% 18,506,100
2015-05-27 2015-05-22 146.000 123,474 -300 0.24% 18,027,204
2015-05-26 2015-05-21 132.000 123,774 -1,700 0.24% 16,338,168
2015-05-21 2015-05-19 116.000 125,474 -3,520 0.24% 14,554,984
2015-05-20 2015-05-18 118.000 128,994 -6,200 0.25% 15,221,292
2015-05-19 2015-05-15 118.000 135,194 +2,000 0.26% 15,952,892
2015-05-18 2015-05-14 118.000 133,194 -6,400 0.26% 15,716,892
2015-05-15 2015-05-13 110.000 139,594 +1,300 0.27% 15,355,340
2015-05-14 2015-05-12 93.000 138,294 +400 0.27% 12,861,342
2015-05-13 2015-05-11 100.000 137,894 +2,500 0.27% 13,789,400
2015-05-12 2015-05-08 104.000 135,394 +1,700 0.26% 14,080,976
2015-05-11 2015-05-07 112.000 133,694 +500 0.26% 14,973,728
2015-05-08 2015-05-06 120.000 133,194 -20,800 0.26% 15,983,280
2015-05-07 2015-05-05 120.000 153,994 -2,800 0.30% 18,479,280
2015-05-06 2015-05-04 120.000 156,794 +20,340 0.30% 18,815,280
2015-05-05 2015-04-30 104.000 136,454 +2,000 0.26% 14,191,216
2015-05-04 2015-04-29 90.000 134,454 +1,000 0.26% 12,100,860
2015-04-30 2015-04-28 90.000 133,454 -900 0.26% 12,010,860
2015-04-29 2015-04-27 92.000 134,354 +2,500 0.26% 12,360,568
2015-04-28 2015-04-24 86.000 131,854 +3,000 0.26% 11,339,444
2015-04-27 2015-04-23 98.000 128,854 -1,250 0.25% 12,627,692
2015-04-24 2015-04-22 86.000 130,104 -17,800 0.25% 11,188,944
2015-04-22 2015-04-20 70.000 147,904 -900 0.29% 10,353,280
2015-04-21 2015-04-17 61.000 148,804 -1,400 0.29% 9,077,044
2015-04-20 2015-04-16 48.000 150,204 -10,600 0.29% 7,209,792
2015-04-16 2015-04-14 51.000 160,804 -8,180 0.31% 8,201,004
2015-04-15 2015-04-13 41.400 168,984 -8,960 0.33% 6,995,938
2015-04-14 2015-04-10 29.800 177,944 -1,700 0.34% 5,302,731
2015-04-01 2015-03-30 25.600 179,644 -500 0.35% 4,598,886
2015-03-30 2015-03-26 25.200 180,144 +200 0.35% 4,539,629
2015-03-27 2015-03-25 25.600 179,944 -2,000 0.35% 4,606,566
2015-03-24 2015-03-20 26.200 181,944 +100 0.35% 4,766,933
2015-03-19 2015-03-17 26.600 181,844 -1,000 0.35% 4,837,050
2015-03-17 2015-03-13 28.200 182,844 -1,300 0.35% 5,156,201
2015-03-13 2015-03-11 25.000 184,144 -3,000 0.36% 4,603,600
2015-03-12 2015-03-10 26.400 187,144 -1,000 0.36% 4,940,602
2015-03-10 2015-03-06 22.600 188,144 -400 0.36% 4,252,054
2015-03-09 2015-03-05 21.000 188,544 +500 0.37% 3,959,424
2015-03-06 2015-03-04 21.600 188,044 -1,500 0.36% 4,061,750
2015-02-13 2015-02-11 21.400 189,544 -500 0.37% 4,056,242
2015-02-10 2015-02-06 22.000 190,044 +2,500 0.37% 4,180,968
2015-02-06 2015-02-04 21.400 187,544 -1,200 0.36% 4,013,442
2015-02-05 2015-02-03 21.600 188,744 -1,100 0.37% 4,076,870
2015-02-04 2015-02-02 21.800 189,844 +1,200 0.37% 4,138,599
2015-02-02 2015-01-29 24.000 188,644 +1,000 0.37% 4,527,456
2015-01-27 2015-01-23 22.000 187,644 +4,300 0.36% 4,128,168
2015-01-14 2015-01-12 22.000 183,344 +2,500 0.36% 4,033,568
2015-01-09 2015-01-07 24.200 180,844 +3,000 0.35% 4,376,425
2015-01-05 2014-12-31 24.000 177,844 +200 0.34% 4,268,256
2014-12-30 2014-12-24 24.800 177,644 +59,214 0.34% 4,405,571
2014-12-17 2014-12-15 26.800 118,430 +7,200 0.34% 3,173,924
2014-12-16 2014-12-12 32.667 111,230 -55,614 0.32% 3,633,513
2014-12-12 2014-12-10 34.533 166,844 +900 0.32% 5,761,679
2014-12-11 2014-12-09 35.867 165,944 +2,700 0.32% 5,951,858
2014-12-10 2014-12-08 36.000 163,244 -3,300 0.32% 5,876,784
2014-12-08 2014-12-04 33.467 166,544 +3,000 0.32% 5,573,673
2014-12-05 2014-12-03 34.400 163,544 -3,900 0.32% 5,625,914
2014-12-04 2014-12-02 34.667 167,444 +1,200 0.32% 5,804,725
2014-12-03 2014-12-01 35.733 166,244 +300 0.32% 5,940,452
2014-12-02 2014-11-28 37.333 165,944 -300 0.32% 6,195,243
2014-11-28 2014-11-26 36.800 166,244 +1,200 0.32% 6,117,779
2014-11-25 2014-11-21 36.000 165,044 +3,900 0.32% 5,941,584
2014-11-24 2014-11-20 37.200 161,144 -1,500 0.31% 5,994,557
2014-11-21 2014-11-19 35.200 162,644 -3,900 0.32% 5,725,069
2014-11-20 2014-11-18 37.200 166,544 -1,500 0.32% 6,195,437
2014-11-19 2014-11-17 37.467 168,044 +3,300 0.33% 6,296,049
2014-11-18 2014-11-14 38.400 164,744 +3,000 0.32% 6,326,170
2014-11-17 2014-11-13 40.000 161,744 -18,900 0.31% 6,469,760
2014-11-14 2014-11-12 32.000 180,644 +11,100 0.35% 5,780,608
2014-11-13 2014-11-11 26.800 169,544 -900 0.33% 4,543,779
2014-11-12 2014-11-10 27.333 170,444 +4,800 0.33% 4,658,803
2014-11-11 2014-11-07 28.000 165,644 -11,400 0.32% 4,638,032
2014-11-10 2014-11-06 24.267 177,044 -1,500 0.34% 4,296,268
2014-11-04 2014-10-31 25.067 178,544 -900 0.35% 4,475,503
2014-10-30 2014-10-28 25.600 179,444 +900 0.35% 4,593,766
2014-10-27 2014-10-23 23.067 178,544 +300 0.35% 4,118,415
2014-10-24 2014-10-22 22.400 178,244 +300 0.35% 3,992,666
2014-10-17 2014-10-15 25.867 177,944 +3,600 0.34% 4,602,818
2014-10-16 2014-10-14 26.133 174,344 +3,900 0.34% 4,556,190
2014-10-07 2014-10-03 26.800 170,444 +7,500 0.33% 4,567,899
2014-09-30 2014-09-26 28.667 162,944 -5,100 0.32% 4,671,061
2014-09-29 2014-09-25 28.133 168,044 -5,100 0.33% 4,727,638
2014-09-26 2014-09-24 29.867 173,144 -1,200 0.34% 5,171,234
2014-09-25 2014-09-23 29.867 174,344 +1,500 0.34% 5,207,074
2014-09-24 2014-09-22 28.933 172,844 +7,800 0.33% 5,000,953
2014-09-22 2014-09-18 27.067 165,044 -4,800 0.32% 4,467,191
2014-09-17 2014-09-15 27.600 169,844 +95,573 0.33% 4,687,694
2014-09-16 2014-09-12 28.667 74,271 -3 0.29% 2,129,102
2014-09-04 2014-09-02 30.533 74,274 -18,000 0.29% 2,267,833
2014-09-03 2014-09-01 31.600 92,274 -3,300 0.36% 2,915,858
2014-09-02 2014-08-29 31.667 95,574 +1,500 0.37% 3,026,510
2014-09-01 2014-08-28 32.533 94,074 -83,874 0.36% 3,060,541
2014-08-29 2014-08-27 33.400 177,948 +7,200 0.34% 5,943,463
2014-08-28 2014-08-26 31.600 170,748 +2,400 0.33% 5,395,637
2014-08-27 2014-08-25 30.000 168,348 +2,400 0.33% 5,050,440
2014-08-25 2014-08-21 31.267 165,948 -600 0.32% 5,188,641
2014-08-22 2014-08-20 30.467 166,548 +3,600 0.32% 5,074,162
2014-08-21 2014-08-19 30.933 162,948 +13,800 0.32% 5,040,525
2014-08-20 2014-08-18 35.267 149,148 +1,200 0.29% 5,259,953
2014-08-19 2014-08-15 30.800 147,948 -6,000 0.29% 4,556,798
2014-08-18 2014-08-14 26.667 153,948 -3,600 0.30% 4,105,280
2014-08-15 2014-08-13 25.600 157,548 -3,600 0.31% 4,033,229
2014-08-12 2014-08-08 21.000 161,148 -7,200 0.31% 3,384,108
2014-08-11 2014-08-07 20.333 168,348 -7,200 0.33% 3,423,076
2014-08-08 2014-08-06 19.467 175,548 -1,800 0.34% 3,417,334
2014-07-29 2014-07-25 19.733 177,348 -3,600 0.34% 3,499,667
2014-07-28 2014-07-24 19.867 180,948 -1,800 0.35% 3,594,834
2014-07-23 2014-07-21 19.600 182,748 +3,600 0.35% 3,581,861
2014-07-22 2014-07-18 18.533 179,148 -1,800 0.35% 3,320,210
2014-07-17 2014-07-15 17.667 180,948 +2,400 0.35% 3,196,748
2014-07-16 2014-07-14 17.800 178,548 +21,000 0.35% 3,178,154
2014-07-14 2014-07-10 17.667 157,548 +600 0.31% 2,783,348
2014-07-11 2014-07-09 17.333 156,948 -120 0.30% 2,720,432
2014-07-10 2014-07-08 17.333 157,068 -18,600 0.30% 2,722,512
2014-07-09 2014-07-07 15.667 175,668 -600 0.34% 2,752,132
2014-07-08 2014-07-04 16.133 176,268 -1,800 0.34% 2,843,790
2014-07-07 2014-07-03 15.533 178,068 +600 0.34% 2,765,990
2014-07-04 2014-07-02 15.800 177,468 +6,000 0.34% 2,803,994
2014-06-27 2014-06-25 15.600 171,468 +600 0.33% 2,674,901
2014-06-16 2014-06-12 15.733 170,868 +1,800 0.33% 2,688,323
2014-06-12 2014-06-10 15.600 169,068 -7,200 0.33% 2,637,461
2014-06-10 2014-06-06 14.533 176,268 -13,800 0.34% 2,561,762
2014-06-09 2014-06-05 14.133 190,068 -7,800 0.37% 2,686,294
2014-06-06 2014-06-04 13.867 197,868 +7,800 0.38% 2,743,770
2014-05-27 2014-05-23 12.467 190,068 +600 0.37% 2,369,514
2014-05-23 2014-05-21 13.133 189,468 -16,200 0.37% 2,488,346
2014-05-20 2014-05-16 13.267 205,668 +18,600 0.40% 2,728,529
2014-05-07 2014-05-02 13.200 187,068 +7,200 0.36% 2,469,298
2014-04-24 2014-04-22 14.133 179,868 -1,800 0.35% 2,542,134
2014-04-14 2014-04-10 14.400 181,668 -3,000 0.35% 2,616,019
2014-04-03 2014-04-01 14.133 184,668 -300 0.36% 2,609,974
2014-03-31 2014-03-27 13.933 184,968 -3,600 0.36% 2,577,221
2014-03-26 2014-03-24 15.133 188,568 +24,000 0.37% 2,853,662
2014-03-21 2014-03-19 14.533 164,568 +1,800 0.32% 2,391,722
2014-03-20 2014-03-18 15.267 162,768 -40,218 0.32% 2,484,925
2014-03-19 2014-03-17 13.200 202,986 -1,800 0.39% 2,679,415
2014-03-12 2014-03-10 12.733 204,786 -600 0.40% 2,607,608
2014-03-10 2014-03-06 12.733 205,386 +15,000 0.40% 2,615,248
2014-03-05 2014-03-03 13.333 190,386 -7,800 0.37% 2,538,480
2014-02-26 2014-02-24 12.933 198,186 +7,800 0.38% 2,563,206
2014-02-20 2014-02-18 13.000 190,386 +15,000 0.37% 2,475,018
2014-02-10 2014-02-06 13.533 175,386 -1,200 0.34% 2,373,557
2014-02-07 2014-02-05 13.333 176,586 -55,800 0.34% 2,354,480
2014-02-06 2014-02-04 12.333 232,386 +7,800 0.45% 2,866,094
2014-02-05 2014-01-30 12.800 224,586 -6,000 0.44% 2,874,701
2014-01-27 2014-01-23 13.333 230,586 -25,800 0.45% 3,074,480
2014-01-24 2014-01-22 13.533 256,386 -600 0.50% 3,469,757
2014-01-23 2014-01-21 13.533 256,986 +6,000 0.50% 3,477,877
2014-01-22 2014-01-20 13.467 250,986 +1,800 0.49% 3,379,945
2014-01-21 2014-01-17 13.733 249,186 +8,400 0.48% 3,422,154
2014-01-20 2014-01-16 13.467 240,786 -28,200 0.47% 3,242,585
2014-01-16 2014-01-14 12.267 268,986 -1,200 0.52% 3,299,562
2014-01-15 2014-01-13 12.467 270,186 +23,400 0.52% 3,368,319
2014-01-14 2014-01-10 11.667 246,786 -13,200 0.48% 2,879,170
2014-01-10 2014-01-08 11.333 259,986 -6,000 0.50% 2,946,508
2014-01-09 2014-01-07 11.000 265,986 +33,000 0.52% 2,925,846
2014-01-08 2014-01-06 11.467 232,986 -6,000 0.45% 2,671,573
2014-01-07 2014-01-03 11.267 238,986 +39,000 0.46% 2,692,576
2014-01-06 2014-01-02 11.800 199,986 +24,000 0.39% 2,359,835
2014-01-03 2013-12-31 11.667 175,986 +26,040 0.34% 2,053,170
2014-01-02 2013-12-27 10.200 149,946 -4,200 0.29% 1,529,449
2013-12-30 2013-12-24 8.867 154,146 +9,000 0.30% 1,366,761
2013-12-27 2013-12-20 8.867 145,146 +21,600 0.28% 1,286,961
2013-12-23 2013-12-19 9.667 123,546 -3,000 0.24% 1,194,278
2013-12-20 2013-12-18 9.067 126,546 +4,200 0.25% 1,147,350
2013-12-19 2013-12-17 8.200 122,346 +21,000 0.24% 1,003,237
2013-12-18 2013-12-16 8.133 101,346 +3,000 0.20% 824,281
2013-12-12 2013-12-10 6.733 98,346 -4,200 0.19% 662,196
2013-12-11 2013-12-09 6.800 102,546 -4,800 0.24% 697,313
2013-12-10 2013-12-06 7.000 107,346 -13,200 0.25% 751,422
2013-12-09 2013-12-05 7.000 120,546 +12,600 0.28% 843,822
2013-12-06 2013-12-04 7.200 107,946 +7,200 0.25% 777,211
2013-12-05 2013-12-03 6.400 100,746 -75,600 0.23% 644,774
2013-12-04 2013-12-02 5.933 176,346 -7,200 0.41% 1,046,320
2013-12-03 2013-11-29 5.667 183,546 -13,200 0.43% 1,040,094
2013-12-02 2013-11-28 5.333 196,746 +19,800 0.46% 1,049,312
2013-11-29 2013-11-27 5.200 176,946 -6,000 0.41% 920,119
2013-11-28 2013-11-26 5.133 182,946 +9,000 0.43% 939,123
2013-11-27 2013-11-25 5.067 173,946 -20,400 0.40% 881,326
2013-11-26 2013-11-22 5.000 194,346 -18,420 0.45% 971,730
2013-11-25 2013-11-21 4.933 212,766 +15,000 0.49% 1,049,646
2013-11-22 2013-11-20 5.333 197,766 +10,200 0.46% 1,054,752
2013-11-21 2013-11-19 5.867 187,566 -37,200 0.44% 1,100,387
2013-11-19 2013-11-15 4.467 224,766 +12,000 0.52% 1,003,955
2013-11-18 2013-11-14 4.400 212,766 +6,000 0.49% 936,170
2013-11-15 2013-11-13 4.333 206,766 -6,000 0.48% 895,986
2013-11-14 2013-11-12 4.467 212,766 +7,200 0.49% 950,355
2013-11-13 2013-11-11 4.467 205,566 -4,800 0.48% 918,195
2013-11-12 2013-11-08 4.533 210,366 -7,200 0.49% 953,659
2013-11-08 2013-11-06 4.333 217,566 -30,600 0.51% 942,786
2013-11-07 2013-11-05 4.200 248,166 +1,200 0.58% 1,042,297
2013-11-06 2013-11-04 4.400 246,966 +10,200 0.57% 1,086,650
2013-11-04 2013-10-31 4.400 236,766 -9,600 0.55% 1,041,770
2013-11-01 2013-10-30 4.667 246,366 -22,200 0.57% 1,149,708
2013-10-31 2013-10-29 4.133 268,566 +3,600 0.62% 1,110,073
2013-10-30 2013-10-28 3.667 264,966 -15,000 0.62% 971,542
2013-10-29 2013-10-25 3.667 279,966 +33,000 0.65% 1,026,542
2013-10-28 2013-10-24 3.667 246,966 +29,400 0.57% 905,542
2013-10-25 2013-10-23 3.733 217,566 +3,000 0.51% 812,246
2013-10-23 2013-10-21 3.667 214,566 +3,600 0.50% 786,742
2013-10-22 2013-10-18 3.800 210,966 +6,000 0.49% 801,671
2013-10-21 2013-10-17 3.800 204,966 -3,600 0.48% 778,871
2013-10-18 2013-10-16 3.733 208,566 +3,600 0.48% 778,646
2013-10-16 2013-10-11 3.733 204,966 +6,000 0.48% 765,206
2013-10-15 2013-10-10 3.800 198,966 -6,000 0.46% 756,071
2013-10-09 2013-10-07 3.867 204,966 +6,000 0.48% 792,535
2013-10-02 2013-09-27 4.133 198,966 +6,000 0.46% 822,393
2013-09-25 2013-09-23 4.333 192,966 -3,600 0.45% 836,186
2013-09-23 2013-09-18 4.333 196,566 -10,200 0.46% 851,786
2013-09-19 2013-09-17 4.333 206,766 +4,200 0.48% 895,986
2013-09-18 2013-09-16 4.400 202,566 -10,800 0.47% 891,290
2013-09-17 2013-09-13 4.333 213,366 +6,000 0.50% 924,586
2013-09-16 2013-09-12 4.400 207,366 +3,600 0.48% 912,410
2013-09-13 2013-09-11 4.400 203,766 -5,400 0.47% 896,570
2013-09-12 2013-09-10 4.400 209,166 -1,800 0.49% 920,330
2013-09-11 2013-09-09 4.400 210,966 +10,800 0.49% 928,250
2013-09-10 2013-09-06 4.533 200,166 +13,800 0.47% 907,419
2013-08-30 2013-08-28 4.333 186,366 +3,000 0.43% 807,586
2013-08-26 2013-08-22 4.400 183,366 -1,200 0.43% 806,810
2013-08-21 2013-08-19 4.600 184,566 -12,000 0.43% 849,004
2013-08-20 2013-08-16 4.533 196,566 +3,000 0.46% 891,099
2013-08-15 2013-08-12 4.733 193,566 +11,400 0.45% 916,212
2013-08-13 2013-08-09 4.933 182,166 +600 0.42% 898,686
2013-08-12 2013-08-08 4.667 181,566 -25,800 0.42% 847,308
2013-08-09 2013-08-07 4.400 207,366 +19,800 0.48% 912,410
2013-08-07 2013-08-05 4.467 187,566 -6,000 0.44% 837,795
2013-08-06 2013-08-02 4.467 193,566 +6,000 0.45% 864,595
2013-08-05 2013-08-01 4.600 187,566 -6,054 0.44% 862,804
2013-08-02 2013-07-31 4.667 193,620 +12,000 0.45% 903,560
2013-08-01 2013-07-30 4.800 181,620 +6,000 0.42% 871,776
2013-07-30 2013-07-26 5.200 175,620 +1,800 0.41% 913,224
2013-07-29 2013-07-25 5.000 173,820 +600 0.40% 869,100
2013-07-26 2013-07-24 5.200 173,220 +1,800 0.40% 900,744
2013-07-25 2013-07-23 5.267 171,420 -75,000 0.40% 902,812
2013-07-24 2013-07-22 5.400 246,420 -3,000 0.57% 1,330,668
2013-07-23 2013-07-19 5.467 249,420 +3,000 0.58% 1,363,496
2013-07-22 2013-07-18 5.533 246,420 +3,000 0.57% 1,363,524
2013-07-19 2013-07-17 5.667 243,420 +188,844 0.57% 1,379,380
2013-07-15 2013-07-11 6.800 54,576 -1,200 0.38% 371,117
2013-07-12 2013-07-10 6.400 55,776 -900 0.39% 356,966
2013-07-11 2013-07-09 6.333 56,676 -7,800 0.40% 358,948
2013-07-10 2013-07-08 6.067 64,476 -90 0.45% 391,154
2013-07-09 2013-07-05 6.067 64,566 -45,180 0.45% 391,700
2013-07-08 2013-07-04 6.000 109,746 +3,000 0.77% 658,476
2013-07-04 2013-07-02 6.067 106,746 -60,600 0.74% 647,592
2013-07-03 2013-06-28 6.133 167,346 +21,000 1.17% 1,026,389
2013-07-02 2013-06-27 6.133 146,346 +6,000 1.02% 897,589
2013-06-28 2013-06-26 6.200 140,346 -2,400 0.98% 870,145
2013-06-27 2013-06-25 6.200 142,746 -36,000 1.00% 885,025
2013-06-25 2013-06-21 6.400 178,746 -1,200 1.25% 1,143,974
2013-06-24 2013-06-20 6.400 179,946 -40,200 1.25% 1,151,654
2013-06-21 2013-06-19 6.467 220,146 +56,400 1.54% 1,423,611
2013-06-20 2013-06-18 6.600 163,746 -17,400 1.14% 1,080,724
2013-06-19 2013-06-17 6.267 181,146 -7,800 1.26% 1,135,182
2013-06-18 2013-06-14 6.267 188,946 +188,946 1.32% 1,184,062
2013-06-17 2013-06-13 6.267 0 -2,222,671
2013-06-03 2013-05-30 6.602 2,222,671 +2,000,404 13.01% 14,674,921
2013-05-31 2013-05-29 6.546 222,267 -715 1.30% 1,455,055
2013-05-30 2013-05-28 6.435 222,982 -3,574 1.37% 1,434,783
2013-05-29 2013-05-27 6.546 226,556 +69,702 1.39% 1,483,133
2013-05-28 2013-05-24 6.714 156,854 +49,327 0.96% 1,053,163
2013-05-24 2013-05-22 6.379 107,527 +3,575 0.66% 685,869
2013-05-22 2013-05-20 6.267 103,952 +1,072 0.64% 651,433
2013-05-09 2013-05-07 6.323 102,880 +715 0.63% 650,471
2013-05-07 2013-05-03 6.267 102,165 +2,145 0.63% 640,234
2013-05-06 2013-05-02 6.323 100,020 +1,072 0.61% 632,388
2013-05-02 2013-04-29 6.267 98,948 +2,145 0.61% 620,074
2013-04-30 2013-04-26 6.323 96,803 +3,574 0.59% 612,048
2013-04-25 2013-04-23 6.490 93,229 +715 0.57% 605,101
2013-04-24 2013-04-22 6.435 92,514 -2,145 0.57% 595,284
2013-04-23 2013-04-19 6.323 94,659 -357 0.58% 598,493
2013-04-18 2013-04-16 6.211 95,016 +8,936 0.58% 590,117
2013-04-16 2013-04-12 6.323 86,080 +3,575 0.53% 544,251
2013-04-12 2013-04-10 6.435 82,505 -3,217 0.55% 530,880
2013-04-10 2013-04-08 6.267 85,722 +714 0.57% 537,191
2013-04-09 2013-04-05 6.323 85,008 +1,190 0.57% 537,473
2013-04-08 2013-04-03 6.435 83,818 +10,723 0.56% 539,329
2013-04-05 2013-04-02 6.826 73,095 +3,575 0.49% 498,960
2013-04-03 2013-03-28 7.162 69,520 -13,226 0.46% 497,896
2013-04-02 2013-03-27 6.211 82,746 -14,298 0.55% 513,912
2013-03-28 2013-03-26 6.211 97,044 +11,439 0.65% 602,713
2013-03-27 2013-03-25 6.379 85,605 +6,076 0.65% 546,038
2013-03-26 2013-03-22 7.274 79,529 -55,046 0.61% 578,479
2013-03-21 2013-03-19 5.987 134,575 -358 1.02% 805,688
2013-03-19 2013-03-15 6.043 134,933 +3,575 1.03% 815,381
2013-03-13 2013-03-11 6.267 131,358 -36 1.00% 823,177
2013-02-25 2013-02-21 6.155 131,394 -1,430 1.00% 808,699
2013-02-22 2013-02-20 6.267 132,824 -3,574 1.01% 832,364
2013-02-21 2013-02-19 6.323 136,398 -13,583 1.04% 862,393
2013-02-20 2013-02-18 6.323 149,981 -15,728 1.14% 948,273
2013-02-19 2013-02-15 6.435 165,709 -14,298 1.26% 1,066,259
2013-02-18 2013-02-14 6.323 180,007 +715 1.37% 1,138,116
2013-02-15 2013-02-08 6.323 179,292 +7,149 1.36% 1,133,595
2013-02-14 2013-02-07 6.211 172,143 -9,651 1.31% 1,069,131
2013-02-08 2013-02-06 6.267 181,794 +43,966 1.38% 1,139,242
2013-02-07 2013-02-05 6.099 137,828 -21,447 1.05% 840,587
2013-02-06 2013-02-04 6.826 159,275 +11,796 1.21% 1,087,241
2013-02-05 2013-02-01 6.043 147,479 +715 1.12% 891,195
2013-02-04 2013-01-31 6.043 146,764 +2,859 1.12% 886,874
2013-02-01 2013-01-30 6.099 143,905 -3,574 1.09% 877,649
2013-01-31 2013-01-29 5.987 147,479 -107 1.12% 882,943
2013-01-29 2013-01-25 6.099 147,586 +357 1.12% 900,099
2013-01-28 2013-01-24 6.211 147,229 +3,574 1.12% 914,397
2013-01-24 2013-01-22 6.267 143,655 +3,575 1.09% 900,238
2013-01-22 2013-01-18 6.267 140,080 -215 1.07% 877,835
2013-01-15 2013-01-11 6.267 140,295 +6,077 1.07% 879,182
2013-01-11 2013-01-09 6.435 134,218 +7,149 1.02% 863,629
2013-01-08 2013-01-04 6.435 127,069 -5,362 0.97% 817,629
2013-01-07 2013-01-03 6.435 132,431 +358 1.01% 852,130
2012-12-28 2012-12-24 6.267 132,073 +1,429 1.00% 827,657
2012-12-27 2012-12-20 6.267 130,644 +3,575 0.99% 818,702
2012-12-19 2012-12-17 6.267 127,069 -16,085 0.97% 796,299
2012-12-18 2012-12-14 6.323 143,154 +3,574 1.09% 905,108
2012-12-17 2012-12-13 6.323 139,580 -5,361 1.06% 882,511
2012-12-14 2012-12-12 6.323 144,941 +18,587 1.10% 916,407
2012-12-13 2012-12-11 6.155 126,354 +2,145 0.96% 777,679
2012-12-12 2012-12-10 6.043 124,209 +1,787 0.95% 750,577
2012-12-11 2012-12-07 6.155 122,422 +7,149 0.93% 753,478
2012-12-10 2012-12-06 6.267 115,273 +13,225 0.88% 722,377
2012-12-07 2012-12-05 7.218 102,048 +11,867 0.78% 736,568
2012-12-06 2012-12-04 9.792 90,181 +8,222 0.69% 883,022
2012-12-04 2012-11-30 10.295 81,959 +10,723 0.62% 843,787
2012-12-03 2012-11-29 10.127 71,236 +1,072 0.54% 721,434
2012-11-30 2012-11-28 10.239 70,164 -1,787 0.53% 718,429
2012-11-26 2012-11-22 9.960 71,951 +1,430 0.55% 716,598
2012-11-20 2012-11-16 10.127 70,521 +1,466 0.54% 714,193
2012-11-19 2012-11-15 10.407 69,055 -715 0.53% 718,665
2012-11-15 2012-11-13 10.799 69,770 +3,574 0.53% 753,433
2012-11-14 2012-11-12 11.190 66,196 +358 0.50% 740,765
2012-11-13 2012-11-09 11.302 65,838 +1,429 0.50% 744,126
2012-11-12 2012-11-08 11.414 64,409 +1,788 0.49% 735,183
2012-11-08 2012-11-06 11.638 62,621 +1,787 0.48% 728,789
2012-11-07 2012-11-05 11.862 60,834 -143 0.46% 721,607
2012-11-06 2012-11-02 11.750 60,977 +1,787 0.46% 716,480
2012-11-05 2012-11-01 11.806 59,190 -1,430 0.45% 698,794
2012-11-02 2012-10-31 11.806 60,620 -3,932 0.46% 715,677
2012-11-01 2012-10-30 11.582 64,552 +1,759 0.49% 747,650
2012-10-30 2012-10-26 11.862 62,793 +1,787 0.48% 744,845
2012-10-29 2012-10-25 12.086 61,006 +1,788 0.46% 737,301
2012-10-25 2012-10-22 12.142 59,218 -1,788 0.45% 719,005
2012-10-24 2012-10-19 12.254 61,006 -1,787 0.46% 747,541
2012-10-22 2012-10-18 12.254 62,793 +3,575 0.48% 769,439
2012-10-18 2012-10-16 12.421 59,218 +3,574 0.45% 735,572
2012-10-16 2012-10-12 12.477 55,644 +3,574 0.42% 694,291
2012-10-15 2012-10-11 12.925 52,070 -7,148 0.40% 673,005
2012-10-08 2012-10-04 12.310 59,218 +1,787 0.45% 728,945
2012-10-04 2012-09-28 12.365 57,431 -1,430 0.44% 710,162
2012-10-03 2012-09-27 12.310 58,861 -357 0.45% 724,551
2012-09-27 2012-09-25 12.198 59,218 +5,719 0.45% 722,319
2012-09-26 2012-09-24 13.429 53,499 +715 0.41% 718,415
2012-09-25 2012-09-21 13.317 52,784 -358 0.40% 702,907
2012-09-21 2012-09-19 13.205 53,142 +1,787 0.40% 701,727
2012-09-18 2012-09-14 13.093 51,355 +1,788 0.39% 672,384
2012-09-14 2012-09-12 13.093 49,567 +1,787 0.38% 648,974
2012-09-10 2012-09-06 12.813 47,780 -1,787 0.36% 612,210
2012-09-07 2012-09-05 12.645 49,567 +3,574 0.38% 626,787
2012-09-06 2012-09-04 13.429 45,993 -715 0.35% 617,620
2012-09-03 2012-08-30 13.764 46,708 +1,787 0.36% 642,902
2012-08-31 2012-08-29 13.932 44,921 -1,072 0.34% 625,846
2012-08-29 2012-08-27 13.373 45,993 -1,787 0.35% 615,047
2012-08-28 2012-08-24 13.261 47,780 -4,290 0.36% 633,597
2012-08-27 2012-08-23 13.540 52,070 -1,072 0.40% 705,053
2012-08-24 2012-08-22 13.988 53,142 +358 0.40% 743,355
2012-08-23 2012-08-21 13.988 52,784 +1,787 0.40% 738,348
2012-08-22 2012-08-20 13.988 50,997 +2,502 0.39% 713,351
2012-08-20 2012-08-16 15.667 48,495 +7,864 0.37% 759,755
2012-08-17 2012-08-15 14.268 40,631 -3,575 0.31% 579,717
2012-08-16 2012-08-14 14.548 44,206 +4,647 0.34% 643,092
2012-08-15 2012-08-13 13.149 39,559 -8,221 0.30% 520,154
2012-08-14 2012-08-10 11.302 47,780 +3,932 0.36% 540,028
2012-08-10 2012-08-08 10.855 43,848 -1,788 0.33% 475,960
2012-08-09 2012-08-07 10.855 45,636 +1,788 0.35% 495,368
2012-08-03 2012-08-01 10.855 43,848 -181,899 0.33% 475,960
2012-07-20 2012-07-18 12.310 225,747 +180,598 1.72% 2,778,838
2012-07-19 2012-07-17 9.512 45,149 +572 0.34% 429,453
2012-07-18 2012-07-16 9.512 44,577 -3,575 0.34% 424,012
2012-07-16 2012-07-12 8.952 48,152 +3,575 0.37% 431,075
2012-07-13 2012-07-11 9.512 44,577 -715 0.34% 424,012
2012-07-11 2012-07-09 9.232 45,292 -1,809 0.34% 418,142
2012-07-10 2012-07-06 9.512 47,101 +1,787 0.36% 448,020
2012-07-09 2012-07-05 9.232 45,314 -5,219 0.34% 418,345
2012-07-05 2012-07-03 8.952 50,533 +1,716 0.38% 452,391
2012-07-04 2012-06-29 8.952 48,817 -1,787 0.37% 437,028
2012-06-29 2012-06-27 8.673 50,604 +1,787 0.39% 438,869
2012-06-28 2012-06-26 8.952 48,817 +1,787 0.37% 437,028
2012-06-27 2012-06-25 9.512 47,030 +1,788 0.36% 447,345
2012-06-25 2012-06-21 9.512 45,242 -2,145 0.34% 430,338
2012-06-22 2012-06-20 9.512 47,387 -1,430 0.36% 450,741
2012-06-20 2012-06-18 9.512 48,817 -286 0.37% 464,343
2012-06-19 2012-06-15 9.512 49,103 +1,787 0.37% 467,063
2012-06-18 2012-06-14 9.792 47,316 +1,788 0.36% 463,303
2012-06-14 2012-06-12 11.190 45,528 +1,429 0.35% 509,480
2012-06-06 2012-06-04 11.470 44,099 +1,502 0.34% 505,826
2012-05-31 2012-05-29 13.429 42,597 +7,864 0.32% 572,017
2012-05-30 2012-05-28 13.149 34,733 -3,003 0.26% 456,698
2012-05-25 2012-05-23 13.708 37,736 +1,716 0.29% 517,298
2012-05-24 2012-05-22 14.268 36,020 +1,001 0.27% 513,928
2012-05-21 2012-05-17 15.107 35,019 +715 0.27% 529,037
2012-05-18 2012-05-16 15.387 34,304 +3,574 0.26% 527,832
2012-05-17 2012-05-15 16.226 30,730 +1,287 0.23% 498,631
2012-05-16 2012-05-14 17.905 29,443 +929 0.22% 527,170
2012-05-14 2012-05-10 22.381 28,514 +2,788 0.22% 638,170
2012-05-11 2012-05-09 24.339 25,726 -4,003 0.20% 626,152
2012-05-10 2012-05-08 26.018 29,729 +22,185 0.23% 773,485
2012-05-09 2012-05-07 42.244 7,544 +2,645 0.17% 318,689
2012-05-08 2012-05-04 46.161 4,899 -2,430 0.11% 226,141
2012-05-07 2012-05-03 44.762 7,329 -1,644 0.17% 328,060
2012-05-04 2012-05-02 44.482 8,973 -2,360 0.20% 399,138
2012-05-03 2012-04-30 44.482 11,333 +3,789 0.26% 504,116
2012-05-02 2012-04-27 42.524 7,544 +1,813 0.17% 320,800
2012-04-30 2012-04-26 42.804 5,731 -7,149 0.13% 245,307
2012-04-27 2012-04-25 42.244 12,880 +2,073 0.29% 544,103
2012-04-26 2012-04-24 41.964 10,807 +1,144 0.25% 453,508
2012-04-25 2012-04-23 43.363 9,663 -2,216 0.22% 419,018
2012-04-24 2012-04-20 41.964 11,879 -787 0.27% 498,494
2012-04-23 2012-04-19 42.244 12,666 +1,787 0.29% 535,063
2012-04-20 2012-04-18 43.643 10,879 +1,931 0.25% 474,791
2012-04-19 2012-04-17 43.363 8,948 -2,431 0.20% 388,013
2012-04-18 2012-04-16 42.804 11,379 +1,358 0.26% 487,062
2012-04-16 2012-04-12 42.244 10,021 -1,072 0.23% 423,328
2012-04-13 2012-04-11 41.964 11,093 -1,716 0.25% 465,510
2012-04-12 2012-04-10 41.964 12,809 +1,644 0.29% 537,521
2012-04-11 2012-04-05 36.183 11,165 -1,151 0.25% 403,978
2012-04-10 2012-04-03 36.183 12,316 +12,316 0.28% 445,624
2012-04-05 2012-04-02 36.183 0 -80,028
2012-03-22 2012-03-20 39.454 80,028 +64,022 1.36% 3,157,454
2012-03-21 2012-03-19 40.417 16,006 +1,403 0.27% 646,909
2012-03-20 2012-03-16 43.304 14,603 +728 0.30% 632,362
2012-03-19 2012-03-15 43.304 13,875 -1,892 0.28% 600,837
2012-03-16 2012-03-14 43.304 15,767 +988 0.32% 682,767
2012-03-15 2012-03-13 43.304 14,779 -1,393 0.30% 639,983
2012-03-14 2012-03-12 43.304 16,172 +2,068 0.33% 700,305
2012-03-13 2012-03-09 42.341 14,104 +3,346 0.29% 597,181
2012-03-12 2012-03-08 43.304 10,758 -2,670 0.22% 465,860
2012-03-09 2012-03-07 39.454 13,428 +821 0.27% 529,793
2012-03-08 2012-03-06 38.492 12,607 +1,641 0.26% 485,269
2012-03-07 2012-03-05 39.454 10,966 -2,234 0.22% 432,657
2012-03-06 2012-03-02 40.417 13,200 -353 0.27% 533,500
2012-03-05 2012-03-01 40.417 13,553 +343 0.28% 547,767
2012-03-02 2012-02-29 41.379 13,210 -239 0.27% 546,616
2012-03-01 2012-02-28 37.530 13,449 +1,798 0.27% 504,738
2012-02-29 2012-02-27 38.492 11,651 -1,227 0.24% 448,471
2012-02-28 2012-02-24 38.492 12,878 +988 0.26% 495,701
2012-02-27 2012-02-23 39.454 11,890 +1,278 0.24% 469,112
2012-02-24 2012-02-22 40.417 10,612 -2,338 0.22% 428,902
2012-02-23 2012-02-21 41.379 12,950 +883 0.26% 535,858
2012-02-22 2012-02-20 40.417 12,067 +1,351 0.25% 487,708
2012-02-21 2012-02-17 40.417 10,716 -3,055 0.22% 433,105
2012-02-20 2012-02-16 42.341 13,771 +1,288 0.28% 583,082
2012-02-17 2012-02-15 38.492 12,483 -841 0.25% 480,496
2012-02-15 2012-02-13 45.228 13,324 +566 0.27% 602,620
2012-02-14 2012-02-10 46.190 12,758 +457 0.26% 589,298
2012-02-13 2012-02-09 46.190 12,301 +1,040 0.25% 568,189
2012-02-09 2012-02-07 48.115 11,261 +187 0.23% 541,824
2012-02-08 2012-02-06 49.077 11,074 -1,892 0.23% 543,483
2012-02-07 2012-02-03 51.002 12,966 +842 0.26% 661,292
2012-02-06 2012-02-02 51.964 12,124 +821 0.25% 630,015
2012-02-03 2012-02-01 49.077 11,303 -2,089 0.23% 554,722
2012-02-02 2012-01-31 49.077 13,392 +2,214 0.27% 657,244
2012-02-01 2012-01-30 46.190 11,178 +1,039 0.23% 516,317
2012-01-31 2012-01-27 46.190 10,139 -1,455 0.21% 468,325
2012-01-30 2012-01-26 48.115 11,594 -1,039 0.24% 557,846
2012-01-27 2012-01-20 43.304 12,633 +509 0.26% 547,054
2012-01-26 2012-01-19 29.831 12,124 -727 0.25% 361,675
2012-01-20 2012-01-18 30.794 12,851 +904 0.26% 395,729
2012-01-19 2012-01-17 30.794 11,947 +810 0.24% 367,892
2012-01-18 2012-01-16 29.831 11,137 +520 0.23% 332,232
2012-01-17 2012-01-13 30.794 10,617 -3,118 0.22% 326,936
2012-01-16 2012-01-12 29.831 13,735 -727 0.28% 409,734
2012-01-13 2012-01-11 29.831 14,462 +571 0.30% 431,421
2012-01-12 2012-01-10 29.831 13,891 +385 0.28% 414,387
2012-01-11 2012-01-09 29.831 13,506 +707 0.28% 402,902
2012-01-10 2012-01-06 30.794 12,799 -1,590 0.26% 394,128
2012-01-09 2012-01-05 31.756 14,389 -832 0.29% 456,936
2012-01-06 2012-01-04 30.794 15,221 -208 0.31% 468,710
2012-01-05 2012-01-03 32.718 15,429 +925 0.31% 504,810
2012-01-04 2011-12-30 32.718 14,504 +561 0.30% 474,546
2012-01-03 2011-12-29 32.718 13,943 +728 0.28% 456,191
2011-12-30 2011-12-28 30.794 13,215 -748 0.27% 406,938
2011-12-29 2011-12-23 30.794 13,963 +311 0.29% 429,972
2011-12-23 2011-12-21 30.794 13,652 +889 0.28% 420,395
2011-12-22 2011-12-20 32.718 12,763 +483 0.26% 417,583
2011-12-21 2011-12-19 26.944 12,280 -3,434 0.25% 330,878
2011-12-19 2011-12-15 26.944 15,714 +893 0.32% 423,405
2011-12-16 2011-12-14 26.944 14,821 +208 0.30% 399,344
2011-12-15 2011-12-13 26.944 14,613 +1,148 0.30% 393,739
2011-12-14 2011-12-12 27.907 13,465 +245 0.27% 375,764
2011-12-13 2011-12-09 27.907 13,220 +1,221 0.27% 368,927
2011-12-12 2011-12-08 27.907 11,999 +447 0.24% 334,853
2011-12-09 2011-12-07 27.907 11,552 -2,391 0.24% 322,379
2011-12-08 2011-12-06 25.020 13,943 +1,019 0.28% 348,852
2011-12-07 2011-12-05 26.944 12,924 +2,426 0.26% 348,230
2011-12-06 2011-12-02 27.907 10,498 -2,598 0.21% 292,965
2011-12-05 2011-12-01 27.907 13,096 -1,829 0.27% 365,467
2011-12-02 2011-11-30 26.944 14,925 +2,531 0.30% 402,146
2011-12-01 2011-11-29 26.944 12,394 +1,377 0.25% 333,949
2011-11-30 2011-11-28 28.869 11,017 -2,442 0.22% 318,050
2011-11-29 2011-11-25 30.794 13,459 -2,027 0.27% 414,452
2011-11-28 2011-11-24 30.794 15,486 +1,071 0.32% 476,870
2011-11-25 2011-11-23 32.718 14,415 +831 0.29% 471,634
2011-11-24 2011-11-22 33.681 13,584 +1,278 0.28% 457,517
2011-11-23 2011-11-21 36.567 12,306 +250 0.25% 449,999
2011-11-22 2011-11-18 37.530 12,056 -1,196 0.25% 452,459
2011-11-21 2011-11-17 37.530 13,252 -1,221 0.27% 497,344
2011-11-18 2011-11-16 37.530 14,473 +1,045 0.30% 543,168
2011-11-17 2011-11-15 38.492 13,428 +706 0.27% 516,871
2011-11-16 2011-11-14 39.454 12,722 +1,185 0.26% 501,938
2011-11-15 2011-11-11 38.492 11,537 -904 0.24% 444,083
2011-11-14 2011-11-10 38.492 12,441 -1,143 0.25% 478,880
2011-11-11 2011-11-09 43.304 13,584 +1,164 0.28% 588,236
2011-11-10 2011-11-08 43.304 12,420 +52 0.25% 537,830
2011-11-09 2011-11-07 43.304 12,368 +1,403 0.25% 535,579
2011-11-08 2011-11-04 45.228 10,965 -2,474 0.22% 495,927
2011-11-07 2011-11-03 45.228 13,439 +801 0.27% 607,821
2011-11-04 2011-11-02 46.190 12,638 +805 0.26% 583,755
2011-11-03 2011-11-01 46.190 11,833 -3,923 0.24% 546,572
2011-11-02 2011-10-31 46.190 15,756 +1,652 0.32% 727,777
2011-11-01 2011-10-28 44.266 14,104 +2,541 0.29% 624,326
2011-10-31 2011-10-27 43.304 11,563 +900 0.24% 500,719
2011-10-28 2011-10-26 40.417 10,663 -1,091 0.22% 430,963
2011-10-27 2011-10-25 39.454 11,754 -1,039 0.24% 463,747
2011-10-26 2011-10-24 40.417 12,793 +1,481 0.26% 517,050
2011-10-25 2011-10-21 37.530 11,312 -1,351 0.23% 424,537
2011-10-24 2011-10-20 43.304 12,663 +909 0.26% 548,353
2011-10-21 2011-10-19 32.718 11,754 +728 0.24% 384,570
2011-10-20 2011-10-18 32.718 11,026 -2,115 0.23% 360,751
2011-10-18 2011-10-14 34.643 13,141 +961 0.27% 455,242
2011-10-17 2011-10-13 35.605 12,180 +1,154 0.25% 433,671
2011-10-14 2011-10-12 34.643 11,026 -2,047 0.23% 381,972
2011-10-13 2011-10-11 40.417 13,073 +950 0.27% 528,367
2011-10-12 2011-10-10 32.718 12,123 -2,088 0.25% 396,643
2011-10-11 2011-10-07 32.718 14,211 +1,642 0.29% 464,959
2011-10-10 2011-10-06 35.605 12,569 +1,605 0.26% 447,521
2011-10-07 2011-10-04 36.567 10,964 -5,700 0.22% 400,926
2011-10-03 2011-09-28 57.738 16,664 +3,824 0.34% 962,148
2011-09-30 2011-09-27 36.567 12,840 +894 0.26% 469,526
2011-09-28 2011-09-26 41.379 11,946 +488 0.24% 494,313
2011-09-27 2011-09-23 48.115 11,458 +390 0.23% 551,303
2011-09-26 2011-09-22 53.889 11,068 -987 0.23% 596,442
2011-09-23 2011-09-21 55.813 12,055 -878 0.25% 672,832
2011-09-22 2011-09-20 61.587 12,933 +873 0.26% 796,509
2011-09-21 2011-09-19 63.512 12,060 +467 0.25% 765,954
2011-09-20 2011-09-16 65.437 11,593 -415 0.24% 758,605
2011-09-19 2011-09-15 64.474 12,008 -936 0.25% 774,206
2011-09-16 2011-09-14 63.512 12,944 +572 0.26% 822,098
2011-09-15 2011-09-12 63.512 12,372 +535 0.25% 785,769
2011-09-12 2011-09-08 66.399 11,837 -374 0.24% 785,963
2011-09-09 2011-09-07 67.361 12,211 -275 0.25% 822,547
2011-09-08 2011-09-06 66.399 12,486 +426 0.25% 829,056
2011-09-07 2011-09-05 67.361 12,060 +467 0.25% 812,375
2011-09-06 2011-09-02 68.323 11,593 +146 0.24% 792,073
2011-09-05 2011-09-01 67.361 11,447 +312 0.23% 771,083
2011-09-02 2011-08-31 67.361 11,135 -312 0.23% 750,066
2011-09-01 2011-08-30 69.286 11,447 +374 0.23% 793,114
2011-08-31 2011-08-29 68.323 11,073 +255 0.23% 756,545
2011-08-30 2011-08-26 68.323 10,818 -536 0.22% 739,123
2011-08-29 2011-08-25 64.474 11,354 +219 0.23% 732,040
2011-08-26 2011-08-24 61.587 11,135 +940 0.23% 685,775
2011-08-25 2011-08-23 66.399 10,195 -852 0.21% 676,936
2011-08-24 2011-08-22 76.022 11,047 -291 0.23% 839,813
2011-08-23 2011-08-19 80.833 11,338 -2,712 0.23% 916,488
2011-08-22 2011-08-18 85.645 14,050 +618 0.29% 1,203,310
2011-08-19 2011-08-17 86.607 13,432 +535 0.27% 1,163,307
2011-08-18 2011-08-16 86.607 12,897 -1,039 0.26% 1,116,972
2011-08-17 2011-08-15 84.683 13,936 +670 0.28% 1,180,136
2011-08-16 2011-08-12 84.683 13,266 +785 0.27% 1,123,399
2011-08-15 2011-08-11 82.758 12,481 -1,335 0.25% 1,032,902
2011-08-12 2011-08-10 86.607 13,816 +15 0.28% 1,196,564
2011-08-11 2011-08-09 84.683 13,801 +198 0.28% 1,168,704
2011-08-10 2011-08-08 97.192 13,603 -208 0.28% 1,322,109
2011-08-09 2011-08-05 102.966 13,811 +426 0.28% 1,422,067
2011-08-05 2011-08-03 113.552 13,385 -21 0.27% 1,519,888
2011-08-04 2011-08-02 116.438 13,406 +405 0.27% 1,560,974
2011-08-03 2011-08-01 115.476 13,001 -1,429 0.27% 1,501,306
2011-08-02 2011-07-29 115.476 14,430 +1,169 0.29% 1,666,321
2011-08-01 2011-07-28 116.438 13,261 +104 0.27% 1,544,091
2011-07-29 2011-07-27 117.401 13,157 +676 0.27% 1,544,642
2011-07-28 2011-07-26 117.401 12,481 -1,273 0.25% 1,465,279
2011-07-27 2011-07-25 117.401 13,754 +774 0.28% 1,614,731
2011-07-26 2011-07-22 119.325 12,980 -21 0.26% 1,548,844
2011-07-25 2011-07-21 119.325 13,001 -1,023 0.27% 1,551,349
2011-07-22 2011-07-20 121.250 14,024 +701 0.29% 1,700,410
2011-07-21 2011-07-19 118.363 13,323 +426 0.27% 1,576,952
2011-07-20 2011-07-18 124.137 12,897 -483 0.26% 1,600,994
2011-07-19 2011-07-15 126.062 13,380 +223 0.27% 1,686,703
2011-07-18 2011-07-14 125.099 13,157 -914 0.27% 1,645,930
2011-07-15 2011-07-13 122.212 14,071 +914 0.29% 1,719,649
2011-07-14 2011-07-12 116.438 13,157 -685 0.27% 1,531,981
2011-07-13 2011-07-11 117.401 13,842 -1,185 0.28% 1,625,062
2011-07-12 2011-07-08 123.175 15,027 -1,554 0.31% 1,850,945
2011-07-11 2011-07-07 123.175 16,581 +307 0.34% 2,042,358
2011-07-08 2011-07-06 124.137 16,274 -780 0.33% 2,020,204
2011-07-07 2011-07-05 124.137 17,054 +1,611 0.35% 2,117,031
2011-07-06 2011-07-04 125.099 15,443 +1,128 0.32% 1,931,907
2011-07-05 2011-06-30 121.250 14,315 +353 0.29% 1,735,694
2011-07-04 2011-06-29 119.325 13,962 +598 0.29% 1,666,021
2011-06-30 2011-06-28 119.325 13,364 -738 0.27% 1,594,665
2011-06-29 2011-06-27 119.325 14,102 +738 0.29% 1,682,727
2011-06-28 2011-06-24 112.589 13,364 -1,081 0.27% 1,504,643
2011-06-27 2011-06-23 117.401 14,445 +644 0.29% 1,695,854
2011-06-24 2011-06-22 124.137 13,801 -1,418 0.28% 1,713,213
2011-06-23 2011-06-21 122.212 15,219 +639 0.31% 1,859,949
2011-06-22 2011-06-20 150.119 14,580 -1,097 0.30% 2,188,736
2011-06-21 2011-06-17 153.968 15,677 +245 0.32% 2,413,760
2011-06-20 2011-06-16 154.931 15,432 -130 0.32% 2,390,888
2011-06-17 2011-06-15 155.893 15,562 -193 0.32% 2,426,005
2011-06-16 2011-06-14 155.893 15,755 -311 0.32% 2,456,092
2011-06-15 2011-06-13 156.855 16,066 +384 0.33% 2,520,035
2011-06-14 2011-06-10 156.855 15,682 +343 0.32% 2,459,803
2011-06-13 2011-06-09 156.855 15,339 -623 0.31% 2,406,001
2011-06-10 2011-06-08 159.742 15,962 -1,029 0.33% 2,549,803
2011-06-09 2011-06-07 163.591 16,991 -218 0.35% 2,779,579
2011-06-08 2011-06-03 164.554 17,209 -660 0.35% 2,831,802
2011-06-07 2011-06-02 166.478 17,869 -702 0.36% 2,974,799
2011-06-03 2011-06-01 170.327 18,571 -415 0.38% 3,163,150
2011-06-02 2011-05-31 171.290 18,986 +1,777 0.39% 3,252,106
2011-06-01 2011-05-30 166.478 17,209 +769 0.35% 2,864,923
2011-05-31 2011-05-27 165.516 16,440 -1,040 0.34% 2,721,081
2011-05-30 2011-05-26 165.516 17,480 +879 0.36% 2,893,217
2011-05-27 2011-05-25 167.440 16,601 +846 0.34% 2,779,679
2011-05-26 2011-05-24 169.365 15,755 -852 0.32% 2,668,347
2011-05-25 2011-05-23 163.591 16,607 -415 0.34% 2,716,760
2011-05-24 2011-05-20 166.478 17,022 +1,371 0.35% 2,833,791
2011-05-23 2011-05-19 164.554 15,651 -1,091 0.32% 2,575,428
2011-05-20 2011-05-18 178.988 16,742 +956 0.34% 2,996,619
2011-05-19 2011-05-17 184.762 15,786 -540 0.32% 2,916,651
2011-05-18 2011-05-16 170.327 16,326 +571 0.33% 2,780,765
2011-05-17 2011-05-13 177.063 15,755 -862 0.32% 2,789,635
2011-05-16 2011-05-12 199.196 16,617 -956 0.34% 3,310,047
2011-05-13 2011-05-11 202.083 17,573 -1,252 0.36% 3,551,210
2011-05-12 2011-05-09 211.706 18,825 +1,044 0.38% 3,985,372
2011-05-11 2011-05-06 231.915 17,781 +26 0.36% 4,123,675
2011-05-06 2011-05-04 245.387 17,755 -156 0.36% 4,356,844
2011-05-05 2011-05-03 245.387 17,911 +1,730 0.37% 4,395,125
2011-05-04 2011-04-29 250.198 16,181 +489 0.33% 4,048,461
2011-05-03 2011-04-28 250.198 15,692 -832 0.32% 3,926,113
2011-04-29 2011-04-27 250.198 16,524 -363 0.34% 4,134,279
2011-04-27 2011-04-21 255.010 16,887 -312 0.34% 4,306,353
2011-04-26 2011-04-20 255.010 17,199 +743 0.35% 4,385,916
2011-04-21 2011-04-19 255.010 16,456 +39 0.34% 4,196,443
2011-04-20 2011-04-18 259.821 16,417 -83 0.34% 4,265,488
2011-04-18 2011-04-14 259.821 16,500 +89 0.34% 4,287,054
2011-04-14 2011-04-12 264.633 16,411 +187 0.34% 4,342,891
2011-04-13 2011-04-11 264.633 16,224 +104 0.33% 4,293,405
2011-04-11 2011-04-07 269.444 16,120 -936 0.33% 4,343,444
2011-04-08 2011-04-06 264.633 17,056 +104 0.35% 4,513,579
2011-04-07 2011-04-04 264.633 16,952 +312 0.35% 4,486,058
2011-04-04 2011-03-31 259.821 16,640 -104 0.34% 4,323,429
2011-04-01 2011-03-30 259.821 16,744 -696 0.34% 4,350,450
2011-03-30 2011-03-28 264.633 17,440 +280 0.36% 4,615,198
2011-03-29 2011-03-25 264.633 17,160 +707 0.35% 4,541,101
2011-03-28 2011-03-24 264.633 16,453 -395 0.34% 4,354,006
2011-03-25 2011-03-23 264.633 16,848 +603 0.34% 4,458,536
2011-03-24 2011-03-22 264.633 16,245 -260 0.33% 4,298,962
2011-03-23 2011-03-21 269.444 16,505 +1,268 0.34% 4,447,181
2011-03-22 2011-03-18 274.256 15,237 -779 0.31% 4,178,838
2011-03-21 2011-03-17 255.010 16,016 -89 0.33% 4,084,239
2011-03-18 2011-03-16 269.444 16,105 -1,309 0.33% 4,339,403
2011-03-17 2011-03-15 255.010 17,414 +177 0.36% 4,440,743
2011-03-16 2011-03-14 264.633 17,237 -821 0.35% 4,561,478
2011-03-15 2011-03-11 269.444 18,058 +311 0.37% 4,865,628
2011-03-14 2011-03-10 274.256 17,747 +1,528 0.36% 4,867,220
2011-03-11 2011-03-09 274.256 16,219 +1,039 0.33% 4,448,157
2011-03-10 2011-03-08 274.256 15,180 +125 0.31% 4,163,205
2011-03-09 2011-03-07 274.256 15,055 -2,141 0.31% 4,128,923
2011-03-08 2011-03-04 274.256 17,196 +1,195 0.35% 4,716,105
2011-03-07 2011-03-03 269.444 16,001 +686 0.33% 4,311,381
2011-03-04 2011-03-02 274.256 15,315 -623 0.31% 4,200,230
2011-03-02 2011-02-28 279.067 15,938 +176 0.33% 4,447,777
2011-03-01 2011-02-25 274.256 15,762 -883 0.32% 4,322,822
2011-02-28 2011-02-24 274.256 16,645 +509 0.34% 4,564,990
2011-02-25 2011-02-23 288.690 16,136 +301 0.33% 4,658,310
2011-02-24 2011-02-22 293.502 15,835 -1,018 0.32% 4,647,604
2011-02-22 2011-02-18 288.690 16,853 +520 0.34% 4,865,301
2011-02-21 2011-02-17 288.690 16,333 +166 0.33% 4,715,182
2011-02-18 2011-02-16 288.690 16,167 -416 0.33% 4,667,259
2011-02-17 2011-02-15 298.313 16,583 +2,588 0.34% 4,946,933
2011-02-16 2011-02-14 288.690 13,995 +561 0.29% 4,040,223
2011-02-15 2011-02-11 269.444 13,434 -883 0.27% 3,619,717
2011-02-14 2011-02-10 279.067 14,317 -956 0.29% 3,995,409
2011-02-11 2011-02-09 283.879 15,273 +670 0.31% 4,335,683
2011-02-10 2011-02-08 298.313 14,603 +327 0.30% 4,356,272
2011-02-09 2011-02-07 303.125 14,276 +634 0.29% 4,327,413
2011-02-08 2011-02-02 303.125 13,642 -681 0.28% 4,135,231
2011-02-07 2011-01-31 303.125 14,323 +193 0.29% 4,341,659
2011-02-01 2011-01-28 312.748 14,130 -291 0.29% 4,419,129
2011-01-31 2011-01-27 317.560 14,421 -31 0.29% 4,579,526
2011-01-28 2011-01-26 307.937 14,452 -219 0.30% 4,450,298
2011-01-27 2011-01-25 303.125 14,671 +613 0.30% 4,447,147
2011-01-26 2011-01-24 322.371 14,058 -2,171 0.29% 4,531,892
2011-01-25 2011-01-21 336.806 16,229 +2,592 0.33% 5,466,017
2011-01-24 2011-01-20 346.429 13,637 +104 0.28% 4,724,246
2011-01-21 2011-01-19 327.183 13,533 -914 0.28% 4,427,761
2011-01-20 2011-01-18 322.371 14,447 +1,694 0.29% 4,657,294
2011-01-19 2011-01-17 322.371 12,753 -681 0.26% 4,111,198
2011-01-18 2011-01-14 331.994 13,434 +3,102 0.27% 4,460,008
2011-01-17 2011-01-13 384.921 10,332 -504 0.21% 3,977,000
2011-01-14 2011-01-12 360.863 10,836 +649 0.22% 3,910,313
2011-01-13 2011-01-11 370.486 10,187 -384 0.36% 3,774,142
2011-01-12 2011-01-10 360.863 10,571 +327 0.37% 3,814,684
2011-01-11 2011-01-07 375.298 10,244 -327 0.36% 3,844,549
2011-01-10 2011-01-06 365.675 10,571 -1,730 0.37% 3,865,546
2011-01-07 2011-01-05 351.240 12,301 +156 0.44% 4,320,604
2011-01-06 2011-01-04 346.429 12,145 +1,460 0.43% 4,207,375
2011-01-05 2011-01-03 341.617 10,685 -125 0.38% 3,650,178
2011-01-04 2010-12-31 331.994 10,810 -379 0.38% 3,588,856
2011-01-03 2010-12-29 317.560 11,189 -1,071 0.43% 3,553,174
2010-12-30 2010-12-28 322.371 12,260 +83 0.47% 3,952,269
2010-12-29 2010-12-24 322.371 12,177 +250 0.46% 3,925,512
2010-12-28 2010-12-22 327.183 11,927 -1,247 0.45% 3,902,306
2010-12-23 2010-12-21 331.994 13,174 +260 0.50% 4,373,690
2010-12-22 2010-12-20 336.806 12,914 +384 0.49% 4,349,507
2010-12-21 2010-12-17 336.806 12,530 +156 0.48% 4,220,174
2010-12-20 2010-12-16 331.994 12,374 +821 0.47% 4,108,094
2010-12-17 2010-12-15 341.617 11,553 -120 0.44% 3,946,702
2010-12-16 2010-12-14 346.429 11,673 +1,367 0.44% 4,043,861
2010-12-15 2010-12-13 351.240 10,306 +239 0.39% 3,619,880
2010-12-14 2010-12-10 336.806 10,067 +665 0.38% 3,390,622
2010-12-10 2010-12-08 317.560 9,402 +21 0.36% 2,985,695
2010-12-09 2010-12-07 322.371 9,381 -312 0.36% 3,024,163
2010-12-08 2010-12-06 317.560 9,693 -166 0.37% 3,078,104
2010-12-06 2010-12-02 327.183 9,859 +290 0.37% 3,225,693
2010-12-03 2010-12-01 331.994 9,569 -748 0.36% 3,176,851
2010-12-02 2010-11-30 322.371 10,317 +416 0.39% 3,325,902
2010-12-01 2010-11-29 317.560 9,901 +83 0.38% 3,144,157
2010-11-30 2010-11-26 317.560 9,818 +21 0.37% 3,117,799
2010-11-29 2010-11-25 317.560 9,797 +10 0.37% 3,111,131
2010-11-26 2010-11-24 317.560 9,787 +208 0.39% 3,107,955
2010-11-25 2010-11-23 317.560 9,579 -114 0.38% 3,041,903
2010-11-24 2010-11-22 327.183 9,693 -193 0.39% 3,171,380
2010-11-23 2010-11-19 327.183 9,886 -374 0.45% 3,234,527
2010-11-22 2010-11-18 327.183 10,260 -1,496 0.47% 3,356,893
2010-11-19 2010-11-17 317.560 11,756 -270 0.54% 3,733,230
2010-11-18 2010-11-16 312.748 12,026 +509 0.55% 3,761,108
2010-11-17 2010-11-15 322.371 11,517 +769 0.53% 3,712,747
2010-11-16 2010-11-12 322.371 10,748 -904 0.49% 3,464,844
2010-11-15 2010-11-11 327.183 11,652 +1,444 0.54% 3,812,331
2010-11-12 2010-11-10 336.806 10,208 -364 0.47% 3,438,111
2010-11-11 2010-11-09 327.183 10,572 -332 0.49% 3,458,974
2010-11-10 2010-11-08 327.183 10,904 -437 0.50% 3,567,598
2010-11-09 2010-11-05 327.183 11,341 -10 0.60% 3,710,577
2010-11-03 2010-11-01 331.994 11,351 -738 0.61% 3,768,464
2010-11-02 2010-10-29 327.183 12,089 +1,123 0.73% 3,955,310
2010-11-01 2010-10-28 307.937 10,966 +197 0.67% 3,376,832
2010-10-29 2010-10-27 307.937 10,769 +125 0.70% 3,316,168
2010-10-28 2010-10-26 312.748 10,644 -1,330 0.69% 3,328,890
2010-10-27 2010-10-25 317.560 11,974 +348 0.78% 3,802,458
2010-10-26 2010-10-22 327.183 11,626 +498 0.82% 3,803,824
2010-10-25 2010-10-21 307.937 11,128 -904 0.85% 3,426,717
2010-10-22 2010-10-20 303.125 12,032 -2,561 0.92% 3,647,200
2010-10-21 2010-10-19 317.560 14,593 +83 1.22% 4,634,146
2010-10-20 2010-10-18 331.994 14,510 +312 1.21% 4,817,234
2010-10-19 2010-10-15 317.560 14,198 -1,278 1.36% 4,508,710
2010-10-18 2010-10-14 351.240 15,476 +2,951 1.48% 5,435,791
2010-10-15 2010-10-13 327.183 12,525 -811 1.37% 4,097,961
2010-10-08 2010-10-06 327.183 13,336 +385 1.80% 4,363,306
2010-10-07 2010-10-05 322.371 12,951 -291 2.10% 4,175,027
2010-10-06 2010-10-04 317.560 13,242 +1,600 2.14% 4,205,123
2010-10-05 2010-09-30 351.240 11,642 -779 1.88% 4,089,137
2010-10-04 2010-09-29 365.675 12,421 +197 2.01% 4,542,044
2010-09-30 2010-09-28 356.052 12,224 -842 1.98% 4,352,375
2010-09-29 2010-09-27 365.675 13,066 +1,206 2.11% 4,777,904
2010-09-28 2010-09-24 331.994 11,860 +3,382 1.92% 3,937,449
2010-09-27 2010-09-22 307.937 8,478 +951 1.37% 2,610,686
2010-09-24 2010-09-21 307.937 7,527 -467 1.22% 2,317,838
2010-09-22 2010-09-20 307.937 7,994 -1,767 1.29% 2,461,644
2010-09-21 2010-09-17 303.125 9,761 +551 1.58% 2,958,803
2010-09-20 2010-09-16 303.125 9,210 -11 1.49% 2,791,781
2010-09-17 2010-09-15 303.125 9,221 +1,258 1.49% 2,795,116
2010-09-16 2010-09-14 312.748 7,963 +779 1.29% 2,490,412
2010-09-15 2010-09-13 317.560 7,184 +31 1.16% 2,281,348
2010-09-14 2010-09-10 312.748 7,153 -1,195 1.16% 2,237,087
2010-09-10 2010-09-08 307.937 8,348 +270 1.35% 2,570,654
2010-09-09 2010-09-07 317.560 8,078 -301 1.31% 2,565,246
2010-09-08 2010-09-06 327.183 8,379 +2,754 1.36% 2,741,463
2010-09-07 2010-09-03 312.748 5,625 +644 0.91% 1,759,208
2010-09-06 2010-09-02 303.125 4,981 +104 0.81% 1,509,866
2010-09-02 2010-08-31 298.313 4,877 -1,226 0.79% 1,454,875
2010-09-01 2010-08-30 346.429 6,103 +738 0.99% 2,114,254
2010-08-31 2010-08-27 351.240 5,365 +41 0.87% 1,884,403
2010-08-30 2010-08-26 346.429 5,324 +125 0.86% 1,844,386
2010-08-27 2010-08-25 351.240 5,199 +52 0.84% 1,826,097
2010-08-26 2010-08-24 356.052 5,147 +114 0.83% 1,832,598
2010-08-25 2010-08-23 356.052 5,033 +167 0.81% 1,792,008
2010-08-24 2010-08-20 356.052 4,866 +498 0.79% 1,732,547
2010-08-23 2010-08-19 351.240 4,368 +187 0.71% 1,534,217
2010-08-20 2010-08-18 346.429 4,181 -841 0.68% 1,448,418
2010-08-19 2010-08-17 356.052 5,022 -208 0.81% 1,788,091
2010-08-18 2010-08-16 365.675 5,230 +93 0.85% 1,912,478
2010-08-17 2010-08-13 370.486 5,137 +369 0.83% 1,903,187
2010-08-16 2010-08-12 380.109 4,768 +431 0.77% 1,812,360
2010-08-13 2010-08-11 365.675 4,337 -1,054 0.70% 1,585,931
2010-08-12 2010-08-10 351.240 5,391 +660 1.05% 1,893,535
2010-08-10 2010-08-06 303.125 4,731 +36 0.92% 1,434,084
2010-08-06 2010-08-04 303.125 4,695 -208 0.91% 1,423,172
2010-08-05 2010-08-03 307.937 4,903 -197 0.95% 1,509,813
2010-08-04 2010-08-02 317.560 5,100 +119 0.99% 1,619,554
2010-08-03 2010-07-30 322.371 4,981 +457 0.97% 1,605,730
2010-08-02 2010-07-29 317.560 4,524 -706 0.88% 1,436,639
2010-07-30 2010-07-28 312.748 5,230 -416 1.02% 1,635,672
2010-07-29 2010-07-27 322.371 5,646 +270 1.10% 1,820,107
2010-07-28 2010-07-26 331.994 5,376 +104 1.04% 1,784,800
2010-07-27 2010-07-23 317.560 5,272 +343 1.02% 1,674,174
2010-07-26 2010-07-22 307.937 4,929 -416 0.96% 1,517,819
2010-07-23 2010-07-21 307.937 5,345 +1,008 1.04% 1,645,921
2010-07-22 2010-07-20 303.125 4,337 +104 0.84% 1,314,653
2010-07-21 2010-07-19 307.937 4,233 -644 0.82% 1,303,495
2010-07-16 2010-07-14 317.560 4,877 +21 0.95% 1,548,738
2010-07-14 2010-07-12 312.748 4,856 +571 0.94% 1,518,704
2010-07-13 2010-07-09 307.937 4,285 -129 0.83% 1,319,508
2010-07-12 2010-07-08 307.937 4,414 -234 0.86% 1,359,232
2010-07-09 2010-07-07 307.937 4,648 -624 0.90% 1,431,289
2010-07-08 2010-07-06 307.937 5,272 -260 1.02% 1,623,441
2010-07-07 2010-07-05 298.313 5,532 +104 1.07% 1,650,270
2010-07-06 2010-07-02 307.937 5,428 +312 1.05% 1,671,479
2010-07-05 2010-06-30 317.560 5,116 +62 0.99% 1,624,635
2010-07-02 2010-06-29 307.937 5,054 +94 0.98% 1,556,311
2010-06-30 2010-06-28 317.560 4,960 +119 0.96% 1,575,095
2010-06-29 2010-06-25 331.994 4,841 +499 0.94% 1,607,183
2010-06-28 2010-06-24 341.617 4,342 -104 0.84% 1,483,301
2010-06-25 2010-06-23 346.429 4,446 +1,253 0.86% 1,540,221
2010-06-24 2010-06-22 346.429 3,193 -323 0.62% 1,106,146
2010-06-23 2010-06-21 341.617 3,516 -72 0.68% 1,201,126
2010-06-22 2010-06-18 331.994 3,588 +83 0.70% 1,191,195
2010-06-21 2010-06-17 331.994 3,505 -83 0.68% 1,163,639
2010-06-11 2010-06-09 327.183 3,588 +171 0.70% 1,173,931
2010-06-10 2010-06-08 336.806 3,417 +42 0.66% 1,150,865
2010-06-09 2010-06-07 331.994 3,375 -520 0.66% 1,120,480
2010-06-07 2010-06-03 360.863 3,895 -67 0.76% 1,405,562
2010-06-03 2010-06-01 360.863 3,962 +436 0.77% 1,429,740
2010-05-24 2010-05-19 370.486 3,526 +73 0.68% 1,306,334
2010-05-19 2010-05-17 384.921 3,453 -218 0.67% 1,329,131
2010-05-18 2010-05-14 399.355 3,671 +103 0.71% 1,466,033
2010-05-13 2010-05-11 408.978 3,568 +6 0.69% 1,459,234
2010-05-12 2010-05-10 404.167 3,562 -489 0.69% 1,439,642
2010-05-10 2010-05-06 433.036 4,051 +260 0.79% 1,754,228
2010-05-07 2010-05-05 457.093 3,791 +208 0.74% 1,732,841
2010-05-06 2010-05-04 461.905 3,583 +83 0.70% 1,655,005
2010-05-05 2010-05-03 461.905 3,500 -137 0.68% 1,616,667
2010-05-04 2010-04-30 461.905 3,637 -72 0.71% 1,679,948
2010-04-30 2010-04-28 500.397 3,709 +77 0.72% 1,855,972
2010-04-29 2010-04-27 519.643 3,632 +11 0.71% 1,887,343
2010-04-28 2010-04-26 529.266 3,621 +332 0.70% 1,916,472
2010-04-27 2010-04-23 529.266 3,289 -52 0.64% 1,740,755
2010-04-26 2010-04-22 529.266 3,341 +364 0.65% 1,768,277
2010-04-23 2010-04-21 529.266 2,977 +31 0.58% 1,575,625
2010-04-22 2010-04-20 529.266 2,946 -52 0.57% 1,559,217
2010-04-21 2010-04-19 519.643 2,998 -20 0.58% 1,557,889
2010-04-20 2010-04-16 519.643 3,018 -863 0.69% 1,568,282
2010-04-19 2010-04-15 538.889 3,881 -556 0.89% 2,091,428
2010-04-16 2010-04-14 548.512 4,437 +151 1.02% 2,433,747
2010-04-15 2010-04-13 538.889 4,286 +1,060 0.98% 2,309,678
2010-04-14 2010-04-12 529.266 3,226 +93 0.74% 1,707,412
2010-04-13 2010-04-09 548.512 3,133 +42 0.72% 1,718,488
2010-04-12 2010-04-08 558.135 3,091 +405 0.71% 1,725,195
2010-04-08 2010-04-01 529.266 2,686 -192 0.68% 1,421,608
2010-04-01 2010-03-30 529.266 2,878 -416 0.73% 1,523,227
2010-03-29 2010-03-25 529.266 3,294 +63 0.83% 1,743,402
2010-03-26 2010-03-24 538.889 3,231 +20 0.82% 1,741,150
2010-03-25 2010-03-23 529.266 3,211 -343 0.81% 1,699,473
2010-03-24 2010-03-22 529.266 3,554 +52 0.90% 1,881,011
2010-03-23 2010-03-19 538.889 3,502 +707 0.88% 1,887,189
2010-03-22 2010-03-18 567.758 2,795 -873 0.71% 1,586,883
2010-03-19 2010-03-17 558.135 3,668 +416 0.93% 2,047,239
2010-03-18 2010-03-16 538.889 3,252 +67 0.82% 1,752,467
2010-03-17 2010-03-15 548.512 3,185 +203 0.80% 1,747,010
2010-03-16 2010-03-12 538.889 2,982 +104 0.75% 1,606,967
2010-03-15 2010-03-11 558.135 2,878 -250 0.73% 1,606,312
2010-03-11 2010-03-09 510.020 3,128 +187 0.79% 1,595,342
2010-03-10 2010-03-08 510.020 2,941 +21 0.74% 1,499,968
2010-03-09 2010-03-05 500.397 2,920 +260 0.74% 1,461,159
2010-03-05 2010-03-03 519.643 2,660 +146 0.67% 1,382,250
2010-03-04 2010-03-02 510.020 2,514 +20 0.63% 1,282,190
2010-03-03 2010-03-01 519.643 2,494 +32 0.63% 1,295,989
2010-03-02 2010-02-26 500.397 2,462 +31 0.62% 1,231,977
2010-03-01 2010-02-25 500.397 2,431 +41 0.61% 1,216,465
2010-02-26 2010-02-24 500.397 2,390 +94 0.60% 1,195,948
2010-02-25 2010-02-23 500.397 2,296 -312 0.58% 1,148,911
2010-02-24 2010-02-22 500.397 2,608 +135 0.66% 1,305,035
2010-02-23 2010-02-19 500.397 2,473 +42 0.62% 1,237,481
2010-02-22 2010-02-18 510.020 2,431 +135 0.61% 1,239,858
2010-02-19 2010-02-17 519.643 2,296 +52 0.58% 1,193,100
2010-02-18 2010-02-12 510.020 2,244 -312 0.57% 1,144,485
2010-02-12 2010-02-10 510.020 2,556 -42 0.64% 1,303,611
2010-02-11 2010-02-09 500.397 2,598 -41 0.66% 1,300,031
2010-02-10 2010-02-08 510.020 2,639 +62 0.67% 1,345,942
2010-02-09 2010-02-05 510.020 2,577 +94 0.65% 1,314,321
2010-02-08 2010-02-04 529.266 2,483 +228 0.63% 1,314,167
2010-02-05 2010-02-03 529.266 2,255 -737 0.57% 1,193,495
2010-02-03 2010-02-01 529.266 2,992 +93 0.75% 1,583,563
2010-02-02 2010-01-29 538.889 2,899 +239 0.73% 1,562,239
2010-02-01 2010-01-28 577.381 2,660 +208 0.67% 1,535,833
2010-01-29 2010-01-27 587.004 2,452 +62 0.62% 1,439,334
2010-01-28 2010-01-26 596.627 2,390 +41 0.69% 1,425,938
2010-01-27 2010-01-25 625.496 2,349 -218 0.68% 1,469,290
2010-01-26 2010-01-22 615.873 2,567 -421 0.74% 1,580,946
2010-01-25 2010-01-21 625.496 2,988 -207 0.86% 1,868,982
2010-01-21 2010-01-19 644.742 3,195 +176 0.92% 2,059,951
2010-01-20 2010-01-18 673.611 3,019 -415 0.87% 2,033,632
2010-01-19 2010-01-15 683.234 3,434 -167 0.99% 2,346,226
2010-01-18 2010-01-14 654.365 3,601 +94 1.04% 2,356,369
2010-01-15 2010-01-13 644.742 3,507 +41 1.01% 2,261,110
2010-01-14 2010-01-12 654.365 3,466 +83 1.00% 2,268,029
2010-01-13 2010-01-11 663.988 3,383 +136 0.97% 2,246,272
2010-01-12 2010-01-08 663.988 3,247 -478 0.93% 2,155,969
2010-01-11 2010-01-07 644.742 3,725 -104 1.07% 2,401,664
2010-01-08 2010-01-06 673.611 3,829 +1,517 1.10% 2,579,257
2010-01-07 2010-01-05 683.234 2,312 +436 0.67% 1,579,637
2010-01-06 2010-01-04 596.627 1,876 +21 0.54% 1,119,272
2010-01-05 2009-12-31 587.004 1,855 +343 0.76% 1,088,892
2010-01-04 2009-12-29 587.004 1,512 +88 0.62% 887,550
2009-12-30 2009-12-28 548.512 1,424 +120 0.58% 781,081
2009-12-29 2009-12-24 596.627 1,304 +73 0.54% 778,002
2009-12-28 2009-12-22 635.119 1,231 -230 0.51% 781,832
2009-12-23 2009-12-21 606.250 1,461 -120 0.60% 885,731
2009-12-22 2009-12-18 577.381 1,581 -478 0.65% 912,839
2009-12-21 2009-12-17 510.020 2,059 -467 0.85% 1,050,131
2009-12-18 2009-12-16 490.774 2,526 -104 1.04% 1,239,695
2009-12-17 2009-12-15 510.020 2,630 +447 1.08% 1,341,352
2009-12-16 2009-12-14 577.381 2,183 -178 0.90% 1,260,423
2009-12-15 2009-12-11 500.397 2,361 +41 0.97% 1,181,437
2009-12-14 2009-12-10 490.774 2,320 +83 0.95% 1,138,595
2009-12-11 2009-12-09 500.397 2,237 +203 0.92% 1,119,388
2009-12-10 2009-12-08 490.774 2,034 +21 0.83% 998,234
2009-12-08 2009-12-04 500.397 2,013 +10 0.83% 1,007,299
2009-12-07 2009-12-03 500.397 2,003 +73 0.82% 1,002,295
2009-12-04 2009-12-02 510.020 1,930 +62 0.79% 984,338
2009-12-03 2009-12-01 500.397 1,868 +146 0.77% 934,741
2009-12-02 2009-11-30 490.774 1,722 +197 0.71% 845,113
2009-12-01 2009-11-27 490.774 1,525 +130 0.63% 748,430
2009-11-27 2009-11-25 548.512 1,395 +115 0.57% 765,174
2009-11-26 2009-11-24 548.512 1,280 -427 0.53% 702,095
2009-11-25 2009-11-23 558.135 1,707 +494 0.70% 952,736
2009-11-24 2009-11-20 529.266 1,213 -629 0.50% 642,000
2009-11-23 2009-11-19 538.889 1,842 +541 0.76% 992,633
2009-11-20 2009-11-18 577.381 1,301 -73 0.53% 751,173
2009-11-19 2009-11-17 606.250 1,374 -722 0.56% 832,988
2009-11-18 2009-11-16 625.496 2,096 +587 0.86% 1,311,040
2009-11-17 2009-11-13 625.496 1,509 -10 0.62% 943,874
2009-11-16 2009-11-12 596.627 1,519 -416 0.62% 906,276
2009-11-13 2009-11-11 635.119 1,935 +655 0.79% 1,228,955
2009-11-12 2009-11-10 654.365 1,280 -294 0.53% 837,587
2009-11-11 2009-11-09 606.250 1,574 +62 0.65% 954,238
2009-11-10 2009-11-06 625.496 1,512 +110 0.62% 945,750
2009-11-09 2009-11-05 625.496 1,402 -52 0.58% 876,945
2009-11-06 2009-11-04 625.496 1,454 +332 0.60% 909,471
2009-11-05 2009-11-03 558.135 1,122 -166 0.46% 626,227
2009-11-04 2009-11-02 567.758 1,288 +218 0.53% 731,272
2009-11-03 2009-10-30 577.381 1,070 -270 0.44% 617,798
2009-11-02 2009-10-29 567.758 1,340 +20 0.55% 760,796
2009-10-30 2009-10-28 577.381 1,320 +208 0.54% 762,143
2009-10-29 2009-10-27 577.381 1,112 -249 0.46% 642,048
2009-10-28 2009-10-23 615.873 1,361 +156 0.67% 838,203
2009-10-27 2009-10-22 615.873 1,205 +104 0.59% 742,127
2009-10-23 2009-10-21 625.496 1,101 -468 0.54% 688,671
2009-10-22 2009-10-20 644.742 1,569 +452 0.77% 1,011,600
2009-10-21 2009-10-19 635.119 1,117 +99 0.55% 709,428
2009-10-20 2009-10-16 663.988 1,018 +72 0.50% 675,940
2009-10-19 2009-10-15 673.611 946 -254 0.47% 637,236
2009-10-16 2009-10-14 740.972 1,200 +239 0.59% 889,167
2009-10-15 2009-10-13 721.726 961 -520 0.47% 693,579
2009-10-14 2009-10-12 798.710 1,481 +47 0.73% 1,182,890
2009-10-13 2009-10-09 837.202 1,434 +483 0.71% 1,200,548
2009-10-12 2009-10-08 1000.794 951 +52 0.47% 951,755
2009-10-09 2009-10-07 991.171 899 -478 0.44% 891,062
2009-10-08 2009-10-06 991.171 1,377 +473 0.68% 1,364,842
2009-10-07 2009-10-05 943.056 904 -260 0.45% 852,522
2009-10-06 2009-10-02 846.825 1,164 -63 0.57% 985,705
2009-10-05 2009-09-30 846.825 1,227 -410 0.60% 1,039,055
2009-10-02 2009-09-29 856.448 1,637 +83 0.81% 1,402,006
2009-09-30 2009-09-28 856.448 1,554 +68 0.77% 1,330,921
2009-09-28 2009-09-24 856.448 1,486 -281 0.73% 1,272,682
2009-09-25 2009-09-23 875.694 1,767 -62 0.87% 1,547,352
2009-09-24 2009-09-22 875.694 1,829 -73 0.90% 1,601,645
2009-09-23 2009-09-21 875.694 1,902 -73 0.94% 1,665,571
2009-09-18 2009-09-16 952.679 1,975 +161 0.97% 1,881,540
2009-09-17 2009-09-15 971.925 1,814 +89 0.89% 1,763,071
2009-09-16 2009-09-14 952.679 1,725 +31 0.85% 1,643,371
2009-09-15 2009-09-11 1000.794 1,694 +104 0.83% 1,695,344
2009-09-14 2009-09-10 1029.663 1,590 +124 0.78% 1,637,164
2009-09-11 2009-09-09 1020.040 1,466 -181 0.72% 1,495,378
2009-09-10 2009-09-08 1077.778 1,647 +62 0.81% 1,775,100
2009-09-09 2009-09-07 1106.647 1,585 +47 0.78% 1,754,035
2009-09-08 2009-09-04 1068.155 1,538 -125 0.76% 1,642,822
2009-09-07 2009-09-03 1087.401 1,663 +93 0.82% 1,808,348
2009-09-03 2009-09-01 1116.270 1,570 +37 0.77% 1,752,544
2009-09-02 2009-08-31 1106.647 1,533 +21 0.75% 1,696,490
2009-08-28 2009-08-26 1145.139 1,512 +613 0.74% 1,731,450
2009-08-26 2009-08-24 1145.139 899 -5 0.44% 1,029,480
2009-08-25 2009-08-21 1135.516 904 -26 0.45% 1,026,506
2009-08-24 2009-08-20 1135.516 930 -285 0.46% 1,056,030
2009-08-21 2009-08-19 1125.893 1,215 -10,407 0.60% 1,367,960
2009-08-07 2009-08-05 1154.762 11,622 +10,460 5.72% 13,420,643
2009-08-06 2009-08-04 1164.385 1,162 -29 0.57% 1,353,015
2009-08-05 2009-08-03 1154.762 1,191 +64 0.59% 1,375,321
2009-08-04 2009-07-31 1174.008 1,127 +114 0.55% 1,323,107
2009-08-03 2009-07-30 1174.008 1,013 -68 0.50% 1,189,270
2009-07-31 2009-07-29 1174.008 1,081 -29 0.53% 1,269,103
2009-07-30 2009-07-28 1241.369 1,110 -60 0.55% 1,377,920
2009-07-29 2009-07-27 1250.992 1,170 +160 0.58% 1,463,661
2009-07-28 2009-07-24 1154.762 1,010 -314 0.50% 1,166,310
2009-07-27 2009-07-23 1231.746 1,324 +142 0.65% 1,630,832
2009-07-24 2009-07-22 1337.599 1,182 +139 0.58% 1,581,042
2009-07-23 2009-07-21 1289.484 1,043 +105 0.51% 1,344,932
2009-07-22 2009-07-20 1289.484 938 +20 0.46% 1,209,536
2009-07-21 2009-07-17 1279.861 918 +30 0.45% 1,174,913
2009-07-20 2009-07-16 1289.484 888 +11 0.44% 1,145,062
2009-07-17 2009-07-15 1279.861 877 +106 0.43% 1,122,438
2009-07-16 2009-07-14 1318.353 771 -141 0.38% 1,016,450
2009-07-15 2009-07-13 1289.484 912 +84 0.45% 1,176,010
2009-07-14 2009-07-10 1337.599 828 -23 0.41% 1,107,532
2009-07-13 2009-07-09 1433.829 851 -73 0.42% 1,220,189
2009-07-10 2009-07-08 1453.075 924 -32 0.45% 1,342,642
2009-07-09 2009-07-07 1241.369 956 -247 0.47% 1,186,749
2009-07-08 2009-07-06 1000.794 1,203 -52 0.59% 1,203,955
2009-07-07 2009-07-03 1000.794 1,255 +163 0.62% 1,255,996
2009-07-06 2009-07-02 1087.401 1,092 +59 0.54% 1,187,442
2009-07-03 2009-06-30 1145.139 1,033 -63 0.51% 1,182,928
2009-06-30 2009-06-26 1135.516 1,096 +92 0.54% 1,244,525
2009-06-29 2009-06-25 1116.270 1,004 +21 0.49% 1,120,735
2009-06-26 2009-06-24 1135.516 983 -72 0.48% 1,116,212
2009-06-25 2009-06-23 1116.270 1,055 -34 0.52% 1,177,665
2009-06-24 2009-06-22 1154.762 1,089 -136 0.54% 1,257,536
2009-06-22 2009-06-18 1145.139 1,225 +289 0.60% 1,402,795
2009-06-19 2009-06-17 1202.877 936 -29 0.46% 1,125,893
2009-06-18 2009-06-16 1183.631 965 -21 0.48% 1,142,204
2009-06-17 2009-06-15 1106.647 986 +63 0.49% 1,091,154
2009-06-16 2009-06-12 1231.746 923 -163 0.45% 1,136,902
2009-06-15 2009-06-11 1222.123 1,086 +5 0.53% 1,327,226
2009-06-12 2009-06-10 1231.746 1,081 +62 0.53% 1,331,517
2009-06-11 2009-06-09 1222.123 1,019 +18 0.50% 1,245,343
2009-06-10 2009-06-08 1231.746 1,001 +92 0.49% 1,232,978
2009-06-09 2009-06-05 1183.631 909 +4 0.45% 1,075,921
2009-06-08 2009-06-04 1020.040 905 +90 0.45% 923,136
2009-06-05 2009-06-03 1010.417 815 +15 0.40% 823,490
2009-06-04 2009-06-02 981.548 800 +21 0.39% 785,238
2009-06-03 2009-06-01 1000.794 779 +152 0.38% 779,618
2009-06-02 2009-05-29 971.925 627 -330 0.31% 609,397
2009-06-01 2009-05-27 981.548 957 +122 0.47% 939,341
2009-05-29 2009-05-26 933.433 835 +70 0.41% 779,416
2009-05-27 2009-05-25 962.302 765 +44 0.38% 736,161
2009-05-26 2009-05-22 971.925 721 -15 0.35% 700,758
2009-05-25 2009-05-21 1020.040 736 -104 0.36% 750,749
2009-05-22 2009-05-20 1029.663 840 -413 0.41% 864,917
2009-05-21 2009-05-19 971.925 1,253 -49 0.62% 1,217,822
2009-05-20 2009-05-18 894.940 1,302 +207 0.64% 1,165,213
2009-05-19 2009-05-15 827.579 1,095 +31 0.54% 906,199
2009-05-18 2009-05-14 779.464 1,064 +52 0.52% 829,350
2009-05-15 2009-05-13 808.333 1,012 +219 0.50% 818,033
2009-05-14 2009-05-12 760.218 793 +43 0.39% 602,853
2009-05-13 2009-05-11 760.218 750 +123 0.37% 570,164
2009-05-12 2009-05-08 769.841 627 -33 0.31% 482,690
2009-05-11 2009-05-07 740.972 660 +57 0.32% 489,042
2009-05-08 2009-05-06 760.218 603 -16 0.30% 458,412
2009-05-05 2009-04-30 644.742 619 -364 0.30% 399,095
2009-05-04 2009-04-29 635.119 983 +175 0.48% 624,322
2009-04-30 2009-04-28 635.119 808 +54 0.40% 513,176
2009-04-29 2009-04-27 654.365 754 +60 0.37% 493,391
2009-04-28 2009-04-24 654.365 694 -19 0.34% 454,129
2009-04-27 2009-04-23 654.365 713 +94 0.35% 466,562
2009-04-24 2009-04-22 654.365 619 -314 0.30% 405,052
2009-04-23 2009-04-21 654.365 933 -275 0.46% 610,523
2009-04-22 2009-04-20 683.234 1,208 +160 0.59% 825,347
2009-04-21 2009-04-17 663.988 1,048 +393 0.52% 695,860
2009-04-20 2009-04-16 654.365 655 +187 0.32% 428,609
2009-04-17 2009-04-15 683.234 468 -291 0.23% 319,754
2009-04-16 2009-04-14 702.480 759 +307 0.37% 533,182
2009-04-15 2009-04-09 721.726 452 -395 0.22% 326,220
2009-04-14 2009-04-08 740.972 847 +253 0.42% 627,603
2009-04-09 2009-04-07 779.464 594 +126 0.29% 463,002
2009-04-08 2009-04-06 789.087 468 -11 0.23% 369,293
2009-04-07 2009-04-03 866.071 479 -114 0.24% 414,848
2009-04-06 2009-04-02 866.071 593 -41 0.29% 513,580
2009-04-03 2009-04-01 866.071 634 +100 0.31% 549,089
2009-04-02 2009-03-31 875.694 534 +32 0.26% 467,621
2009-04-01 2009-03-30 885.317 502 +106 0.25% 444,429
2009-03-31 2009-03-27 894.940 396 +52 0.19% 354,396
2009-03-26 2009-03-24 894.940 344 -343 0.17% 307,860
2009-03-25 2009-03-23 914.187 687 +133 0.34% 628,046
2009-03-24 2009-03-20 914.187 554 +42 0.27% 506,459
2009-03-23 2009-03-19 991.171 512 +325 0.25% 507,479
2009-03-18 2009-03-16 1520.437 187 +24 0.18% 284,322
2009-03-16 2009-03-12 1520.437 163 +9 0.16% 247,831
2009-03-13 2009-03-11 1539.683 154 -103 0.15% 237,111
2009-03-12 2009-03-10 1539.683 257 -16 0.25% 395,698
2009-03-11 2009-03-09 1404.960 273 +10 0.27% 383,554
2009-03-10 2009-03-06 1376.091 263 -20 0.26% 361,912
2009-03-09 2009-03-05 1376.091 283 +27 0.28% 389,434
2009-03-06 2009-03-04 1347.222 256 -25 0.25% 344,889
2009-03-04 2009-03-02 1395.337 281 -22 0.28% 392,090
2009-03-03 2009-02-27 1414.583 303 -94 0.30% 428,619
2009-03-02 2009-02-26 1414.583 397 -106 0.39% 561,590
2009-02-27 2009-02-25 1433.829 503 -37 0.50% 721,216
2009-02-26 2009-02-24 1443.452 540 +44 0.53% 779,464
2009-02-19 2009-02-17 1250.371 496 -84 0.49% 620,184
2009-02-12 2009-02-10 1217.467 580 +16 0.49% 706,131
2009-02-10 2009-02-06 1201.014 564 +7 0.47% 677,372
2009-02-09 2009-02-05 1225.693 557 +54 0.47% 682,711
2009-02-05 2009-02-03 1225.693 503 +7 0.42% 616,524
2009-02-04 2009-02-02 1242.145 496 +24 0.42% 616,104
2009-02-03 2009-01-30 1250.371 472 +59 0.40% 590,175
2009-01-30 2009-01-23 1233.919 413 +39 0.35% 509,609
2009-01-22 2009-01-20 1225.693 374 -81 0.31% 458,409
2009-01-21 2009-01-19 1217.467 455 -98 0.38% 553,947
2009-01-20 2009-01-16 1258.597 553 -86 0.47% 696,004
2009-01-19 2009-01-15 1258.597 639 -71 0.54% 804,244
2009-01-16 2009-01-14 1266.823 710 +26 0.60% 899,445
2009-01-15 2009-01-13 1291.502 684 -9 0.58% 883,387
2009-01-12 2009-01-08 1266.823 693 +41 0.58% 877,909
2009-01-09 2009-01-07 1266.823 652 +24 0.55% 825,969
2009-01-08 2009-01-06 1233.919 628 +111 0.53% 774,901
2009-01-07 2009-01-05 1209.241 517 +73 0.44% 625,177
2009-01-06 2009-01-02 1192.788 444 +12 0.37% 529,598
2009-01-05 2008-12-31 1176.336 432 -109 0.36% 508,177
2009-01-02 2008-12-29 1176.336 541 -186 0.46% 636,398
2008-12-30 2008-12-24 1110.527 727 +35 0.61% 807,353
2008-12-29 2008-12-22 1159.884 692 +39 0.58% 802,640
2008-12-23 2008-12-19 1201.014 653 +73 0.55% 784,262
2008-12-22 2008-12-18 1266.823 580 +16 0.49% 734,758
2008-12-19 2008-12-17 1307.954 564 +21 0.47% 737,686
2008-12-18 2008-12-16 1324.406 543 +63 0.46% 719,153
2008-12-17 2008-12-15 1373.763 480 +48 0.40% 659,406
2008-12-16 2008-12-12 1381.989 432 +8 0.36% 597,019
2008-12-15 2008-12-11 1316.180 424 -212 0.36% 558,060
2008-12-11 2008-12-09 822.613 636 +636 0.54% 523,182
2008-11-25 2008-11-21 822.613 0 -636
2008-11-13 2008-11-11 822.613 636 +10 0.54% 523,182
2008-11-12 2008-11-10 863.743 626 +2 0.53% 540,703
2008-11-11 2008-11-07 863.743 624 +41 0.53% 538,976
2008-11-10 2008-11-06 822.613 583 +13 0.49% 479,583
2008-11-07 2008-11-05 863.743 570 +146 0.48% 492,334
2008-11-06 2008-11-04 904.874 424 -42 0.36% 383,667
2008-11-05 2008-11-03 740.351 466 -49 0.39% 345,004
2008-11-04 2008-10-31 740.351 515 +42 0.43% 381,281
2008-11-03 2008-10-30 740.351 473 +17 0.40% 350,186
2008-10-31 2008-10-29 740.351 456 +2 0.38% 337,600
2008-10-29 2008-10-27 616.959 454 -134 0.38% 280,100
2008-10-28 2008-10-24 575.829 588 +11 0.49% 338,587
2008-10-27 2008-10-23 658.090 577 +111 0.49% 379,718
2008-10-24 2008-10-22 699.221 466 +49 0.39% 325,837
2008-10-23 2008-10-21 699.221 417 -117 0.35% 291,575
2008-10-22 2008-10-20 658.090 534 +115 0.45% 351,420
2008-10-21 2008-10-17 699.221 419 +2 0.35% 292,973
2008-10-20 2008-10-16 781.482 417 -58 0.35% 325,878
2008-10-16 2008-10-14 863.743 475 -11 0.40% 410,278
2008-10-15 2008-10-13 822.613 486 +23 0.41% 399,790
2008-10-13 2008-10-09 863.743 463 +11 0.39% 399,913
2008-10-10 2008-10-08 904.874 452 +9 0.38% 409,003
2008-10-09 2008-10-06 1069.396 443 -26 0.37% 473,743
2008-10-08 2008-10-03 1151.658 469 +21 0.39% 540,127
2008-10-02 2008-09-29 1192.788 448 +5 0.38% 534,369
2008-09-30 2008-09-26 1192.788 443 -48 0.37% 528,405
2008-09-29 2008-09-25 1151.658 491 +66 0.41% 565,464
2008-09-26 2008-09-24 1110.527 425 +6 0.36% 471,974
2008-09-25 2008-09-23 1192.788 419 -97 0.35% 499,778
2008-09-24 2008-09-22 1192.788 516 +39 0.43% 615,479
2008-09-23 2008-09-19 1275.050 477 +31 0.40% 608,199
2008-09-22 2008-09-18 1192.788 446 -24 0.38% 531,984
2008-09-19 2008-09-17 1233.919 470 +19 0.40% 579,942
2008-09-18 2008-09-16 1233.919 451 +13 0.38% 556,497
2008-09-17 2008-09-12 1439.572 438 +14 0.37% 630,533
2008-09-11 2008-09-09 1604.095 424 -92 0.36% 680,136
2008-09-10 2008-09-08 1604.095 516 -49 0.43% 827,713
2008-09-09 2008-09-05 1686.356 565 +106 0.48% 952,791
2008-09-08 2008-09-04 1645.225 459 -55 0.39% 755,158
2008-09-05 2008-09-03 1645.225 514 +15 0.43% 845,646
2008-09-04 2008-09-02 1727.487 499 +35 0.42% 862,016
2008-09-03 2008-09-01 1727.487 464 +31 0.39% 801,554
2008-09-02 2008-08-29 1727.487 433 -41 0.36% 748,002
2008-09-01 2008-08-28 1686.356 474 +36 0.40% 799,333
2008-08-29 2008-08-27 1809.748 438 -316 0.37% 792,670
2008-08-28 2008-08-26 1645.225 754 +243 0.63% 1,240,500
2008-08-27 2008-08-25 1645.225 511 +24 0.43% 840,710
2008-08-26 2008-08-21 1604.095 487 +49 0.41% 781,194
2008-08-25 2008-08-20 1645.225 438 -171 0.37% 720,609
2008-08-21 2008-08-19 1604.095 609 +121 0.51% 976,894
2008-08-20 2008-08-18 1562.964 488 -71 0.41% 762,726
2008-08-19 2008-08-15 1604.095 559 +139 0.47% 896,689
2008-08-18 2008-08-14 1521.833 420 +21 0.35% 639,170
2008-08-15 2008-08-13 1850.878 399 -114 0.34% 738,501
2008-08-14 2008-08-12 2097.662 513 +10 0.43% 1,076,101
2008-08-13 2008-08-11 2221.054 503 +11 0.42% 1,117,190
2008-08-12 2008-08-08 2262.185 492 -9 0.41% 1,112,995
2008-08-11 2008-08-07 2426.707 501 -10 0.42% 1,215,780
2008-08-08 2008-08-05 2508.969 511 -5 0.43% 1,282,083
2008-08-07 2008-08-04 2673.491 516 -24 0.43% 1,379,521
2008-08-05 2008-08-01 2755.752 540 +112 0.45% 1,488,106
2008-08-04 2008-07-31 2838.014 428 +12 0.36% 1,214,670
2008-08-01 2008-07-30 2714.622 416 -44 0.35% 1,129,283
2008-07-31 2008-07-29 2755.752 460 +41 0.39% 1,267,646
2008-07-30 2008-07-28 2920.275 419 +32 0.35% 1,223,595
2008-07-28 2008-07-24 3084.797 387 -106 0.33% 1,193,817
2008-07-25 2008-07-23 3167.059 493 +103 0.41% 1,561,360
2008-07-24 2008-07-22 3125.928 390 -72 0.33% 1,219,112
2008-07-23 2008-07-21 3125.928 462 -7 0.39% 1,444,179
2008-07-22 2008-07-18 3249.320 469 +4 0.39% 1,523,931
2008-07-21 2008-07-17 3290.451 465 -6 0.39% 1,530,060
2008-07-18 2008-07-16 3208.189 471 +13 0.40% 1,511,057
2008-07-17 2008-07-15 3413.842 458 +4 0.39% 1,563,540
2008-07-16 2008-07-14 3660.626 454 +29 0.38% 1,661,924
2008-07-15 2008-07-11 4154.194 425 -79 0.36% 1,765,532
2008-07-14 2008-07-10 4565.500 504 +95 0.42% 2,301,012
2008-07-11 2008-07-09 4894.545 409 -46 0.34% 2,001,869
2008-07-10 2008-07-08 5881.680 455 +377 0.38% 2,676,165
2008-07-09 2008-07-07 7897.081 78 -42 0.39% 615,972
2008-07-08 2008-07-04 7979.343 120 +9 0.61% 957,521
2008-07-07 2008-07-03 8061.604 111 +3 0.56% 894,838
2008-07-03 2008-06-30 7568.036 108 -11 0.55% 817,348
2008-07-02 2008-06-27 7156.730 119 +20 0.60% 851,651
2008-06-30 2008-06-26 7033.338 99 -42 0.50% 696,300
2008-06-27 2008-06-25 6951.077 141 -2 0.71% 980,102
2008-06-26 2008-06-24 7074.469 143 -3 0.72% 1,011,649
2008-06-25 2008-06-23 7033.338 146 +2 0.74% 1,026,867
2008-06-24 2008-06-20 7238.991 144 +9 0.73% 1,042,415
2008-06-23 2008-06-19 7444.644 135 +5 0.68% 1,005,027
2008-06-20 2008-06-18 7526.906 130 +7 0.66% 978,498
2008-06-19 2008-06-17 7609.167 123 -2 0.62% 935,928
2008-06-18 2008-06-16 7526.906 125 -5 0.63% 940,863
2008-06-16 2008-06-12 7403.514 130 +2 0.66% 962,457
2008-06-13 2008-06-11 7650.298 128 -5 0.65% 979,238
2008-06-12 2008-06-10 7526.906 133 -4 0.67% 1,001,078
2008-06-11 2008-06-06 7300.687 137 +3 0.69% 1,000,194
2008-06-10 2008-06-05 7300.687 134 -224 0.68% 978,292
2008-06-05 2008-06-03 7536.193 358 -3 0.69% 2,697,957
2008-06-04 2008-06-02 7457.691 361 -18 0.70% 2,692,227
2008-06-03 2008-05-30 6908.177 379 +3 0.73% 2,618,199
2008-06-02 2008-05-29 6280.161 376 -73 0.72% 2,361,341
2008-05-30 2008-05-28 6358.663 449 -4,416 0.87% 2,855,040
2008-05-16 2008-05-14 6123.157 4,865 +4,378 9.38% 29,789,159
2008-05-15 2008-05-13 6123.157 487 +26 0.94% 2,981,977
2008-05-14 2008-05-09 5966.153 461 -8 0.89% 2,750,397
2008-05-13 2008-05-08 5966.153 469 +19 0.90% 2,798,126
2008-05-08 2008-05-06 6123.157 450 +3 0.87% 2,755,421
2008-05-07 2008-05-05 5966.153 447 +37 0.86% 2,666,870
2008-05-06 2008-05-02 5809.149 410 -37 0.79% 2,381,751
2008-05-05 2008-04-30 4867.125 447 -70 0.86% 2,175,605
2008-05-02 2008-04-29 4867.125 517 +27 1.00% 2,516,304
2008-04-29 2008-04-25 4867.125 490 +67 0.94% 2,384,891
2008-04-28 2008-04-24 4867.125 423 -4 0.82% 2,058,794
2008-04-25 2008-04-23 5024.129 427 +4 0.82% 2,145,303
2008-04-24 2008-04-22 5024.129 423 +8 0.82% 2,125,207
2008-04-17 2008-04-15 4867.125 415 +2 0.80% 2,019,857
2008-04-14 2008-04-10 5338.137 413 -2 0.80% 2,204,651
2008-04-11 2008-04-09 5338.137 415 -38 0.80% 2,215,327
2008-04-10 2008-04-08 5495.141 453 +4 0.87% 2,489,299
2008-04-09 2008-04-07 5495.141 449 +8 0.87% 2,467,318
2008-04-08 2008-04-03 5495.141 441 +8 0.85% 2,423,357
2008-04-07 2008-04-02 5652.145 433 +3 0.83% 2,447,379
2008-04-03 2008-04-01 5652.145 430 -13 0.83% 2,430,422
2008-04-02 2008-03-31 5495.141 443 +10 0.85% 2,434,347
2008-04-01 2008-03-28 5809.149 433 +39 0.83% 2,515,362
2008-03-31 2008-03-27 5652.145 394 -39 0.76% 2,226,945
2008-03-28 2008-03-26 5652.145 433 +6 0.83% 2,447,379
2008-03-25 2008-03-19 5809.149 427 +3 0.82% 2,480,507
2008-03-20 2008-03-18 5495.141 424 +8 0.82% 2,329,940
2008-03-19 2008-03-17 5652.145 416 +1 0.80% 2,351,292
2008-03-18 2008-03-14 6123.157 415 +1 0.80% 2,541,110
2008-03-17 2008-03-13 6280.161 414 +18 0.80% 2,599,987
2008-03-12 2008-03-10 6437.165 396 +1 0.76% 2,549,117
2008-03-11 2008-03-07 6437.165 395 -8 0.76% 2,542,680
2008-03-07 2008-03-05 7222.185 403 +1 0.78% 2,910,541
2008-03-06 2008-03-04 7379.189 402 +1 0.77% 2,966,434
2008-03-05 2008-03-03 7379.189 401 +1 0.77% 2,959,055
2008-03-04 2008-02-29 7536.193 400 -1 0.77% 3,014,477
2008-03-03 2008-02-28 7850.201 401 -9 0.77% 3,147,931
2008-02-29 2008-02-27 7379.189 410 -5 0.79% 3,025,468
2008-02-27 2008-02-25 7379.189 415 -2 0.80% 3,062,364
2008-02-26 2008-02-22 7536.193 417 +25 0.80% 3,142,593
2008-02-25 2008-02-21 7693.197 392 -3 0.76% 3,015,733
2008-02-22 2008-02-20 8007.205 395 +1 0.76% 3,162,846
2008-02-21 2008-02-19 8635.221 394 -7 0.76% 3,402,277
2008-02-12 2008-02-06 6123.157 401 -7 0.77% 2,455,386
2008-02-11 2008-02-04 6594.169 408 +3 0.79% 2,690,421
2008-01-30 2008-01-28 6280.161 405 +1 0.78% 2,543,465
2008-01-29 2008-01-25 6437.165 404 -2 0.78% 2,600,615
2008-01-25 2008-01-23 6123.157 406 -6 0.78% 2,486,002
2008-01-24 2008-01-22 5809.149 412 -3 0.79% 2,393,369
2008-01-23 2008-01-21 6437.165 415 -7 0.80% 2,671,424
2008-01-22 2008-01-18 6751.173 422 -4 0.81% 2,848,995
2008-01-21 2008-01-17 6437.165 426 -5 0.82% 2,742,232
2008-01-18 2008-01-16 6594.169 431 -19 0.83% 2,842,087
2008-01-16 2008-01-14 7536.193 450 -19 0.87% 3,391,287
2008-01-14 2008-01-10 8949.230 469 +13 0.90% 4,197,189
2008-01-11 2008-01-09 8321.213 456 -3 0.88% 3,794,473
2008-01-10 2008-01-08 8321.213 459 -2 0.88% 3,819,437
2008-01-09 2008-01-07 8792.225 461 -3 0.89% 4,053,216
2008-01-08 2008-01-04 9420.242 464 +2 0.89% 4,370,992
2008-01-04 2008-01-02 6908.177 462 -1 0.89% 3,191,578
2008-01-03 2007-12-31 6751.173 463 -31 0.89% 3,125,793
2008-01-02 2007-12-27 5495.141 494 +4 0.95% 2,714,600
2007-12-28 2007-12-24 5652.145 490 +1 0.94% 2,769,551
2007-12-27 2007-12-20 5652.145 489 +5 0.94% 2,763,899
2007-12-21 2007-12-19 5809.149 484 +6 0.93% 2,811,628
2007-12-20 2007-12-18 5495.141 478 -4 0.92% 2,626,677
2007-12-19 2007-12-17 5495.141 482 +11 0.93% 2,648,658
2007-12-18 2007-12-14 5966.153 471 +5 0.91% 2,810,058
2007-12-17 2007-12-13 6280.161 466 -2 0.90% 2,926,555
2007-12-14 2007-12-12 6594.169 468 +9 0.90% 3,086,071
2007-12-13 2007-12-11 6908.177 459 -6 0.88% 3,170,853
2007-12-12 2007-12-10 7065.181 465 +5 0.90% 3,285,309
2007-12-11 2007-12-07 7222.185 460 +6 0.89% 3,322,205
2007-12-10 2007-12-06 7065.181 454 +11 0.88% 3,207,592
2007-12-07 2007-12-05 8007.205 443 -15 0.85% 3,547,192
2007-12-03 2007-11-29 11932.306 458 +4 0.88% 5,464,996
2007-11-30 2007-11-28 11304.290 454 -2 0.88% 5,132,148
2007-11-29 2007-11-27 10990.282 456 +16 0.88% 5,011,569
2007-11-28 2007-11-26 12246.314 440 +1 0.85% 5,388,378
2007-11-27 2007-11-23 12560.322 439 +1 0.85% 5,513,981
2007-11-26 2007-11-22 13188.338 438 -2 0.84% 5,776,492
2007-11-23 2007-11-21 14601.374 440 +7 0.85% 6,424,605
2007-11-21 2007-11-19 14915.383 433 -1 0.83% 6,458,361
2007-11-19 2007-11-15 15857.407 434 +2 0.84% 6,882,115
2007-11-16 2007-11-14 16171.415 432 -2 0.83% 6,986,051
2007-11-15 2007-11-13 15857.407 434 -14 0.84% 6,882,115
2007-11-14 2007-11-12 16328.419 448 -4 0.86% 7,315,132
2007-11-13 2007-11-09 17741.455 452 -2 0.87% 8,019,138
2007-11-12 2007-11-08 17741.455 454 -18 0.88% 8,054,621
2007-11-09 2007-11-07 18840.483 472 +21 0.91% 8,892,708
2007-11-07 2007-11-05 17113.439 451 +2 0.87% 7,718,161
2007-11-06 2007-11-02 18055.463 449 +5 0.87% 8,106,903
2007-11-05 2007-11-01 18526.475 444 +1 0.86% 8,225,755
2007-11-02 2007-10-31 18840.483 443 -9 0.85% 8,346,334
2007-11-01 2007-10-30 18840.483 452 +10 0.87% 8,515,898
2007-10-31 2007-10-29 19625.503 442 -7 0.85% 8,674,472
2007-10-30 2007-10-26 20096.515 449 +19 0.87% 9,023,335
2007-10-29 2007-10-25 20096.515 430 -5 0.83% 8,641,502
2007-10-26 2007-10-24 18683.479 435 -22 0.92% 8,127,313
2007-10-25 2007-10-23 18840.483 457 +35 0.97% 8,610,101
2007-10-24 2007-10-22 16799.431 422 +8 0.90% 7,089,360
2007-10-23 2007-10-18 17584.451 414 -4 0.88% 7,279,963
2007-10-22 2007-10-17 18055.463 418 -13 0.89% 7,547,184
2007-10-18 2007-10-16 18369.471 431 -2 0.92% 7,917,242
2007-10-17 2007-10-15 19154.491 433 -26 0.92% 8,293,895
2007-10-16 2007-10-12 20096.515 459 -8 0.97% 9,224,301
2007-10-15 2007-10-11 20096.515 467 +12 0.99% 9,385,073
2007-10-12 2007-10-10 21195.544 455 -15 1.10% 9,643,972
2007-10-11 2007-10-09 21038.540 470 +18 1.13% 9,888,114
2007-10-10 2007-10-08 20253.519 452 -70 1.09% 9,154,591
2007-10-09 2007-10-05 21352.548 522 +30 1.26% 11,146,030
2007-10-08 2007-10-04 20253.519 492 +55 1.18% 9,964,732
2007-10-05 2007-10-03 19468.499 437 +30 1.05% 8,507,734
2007-10-04 2007-10-02 19154.491 407 -4 0.98% 7,795,878
2007-10-03 2007-09-28 18840.483 411 +2 0.99% 7,743,439
2007-10-02 2007-09-27 19154.491 409 +3 0.98% 7,834,187
2007-09-28 2007-09-25 18526.475 406 -3 0.98% 7,521,749
2007-09-27 2007-09-24 19468.499 409 +4 0.98% 7,962,616
2007-09-25 2007-09-21 18997.487 405 +4 0.98% 7,693,982
2007-09-24 2007-09-20 19468.499 401 -57 0.97% 7,806,868
2007-09-21 2007-09-19 19939.511 458 +16 1.10% 9,132,296
2007-09-20 2007-09-18 20567.528 442 -63 1.06% 9,090,847
2007-09-19 2007-09-17 20253.519 505 -12 1.22% 10,228,027
2007-09-18 2007-09-14 20881.536 517 +55 1.25% 10,795,754
2007-09-17 2007-09-13 20881.536 462 -20 1.11% 9,647,269
2007-09-14 2007-09-12 20567.528 482 +16 1.16% 9,913,548
2007-09-13 2007-09-11 20410.523 466 +10 1.12% 9,511,304
2007-09-12 2007-09-10 20881.536 456 -15 1.10% 9,521,980
2007-09-11 2007-09-07 20724.532 471 +6 1.13% 9,761,254
2007-09-07 2007-09-05 21509.552 465 +8 1.12% 10,001,942
2007-09-05 2007-09-03 20410.523 457 -36 1.10% 9,327,609
2007-09-04 2007-08-31 20724.532 493 +48 1.19% 10,217,194
2007-09-03 2007-08-30 21038.540 445 +28 1.07% 9,362,150
2007-08-31 2007-08-29 20881.536 417 +7 1.00% 8,707,600
2007-08-30 2007-08-28 21823.560 410 -49 0.99% 8,947,659
2007-08-29 2007-08-27 24492.628 459 +21 1.11% 11,242,116
2007-08-28 2007-08-24 23079.592 438 +53 1.05% 10,108,861
2007-08-27 2007-08-23 21038.540 385 +10 0.93% 8,099,838
2007-08-24 2007-08-22 19939.511 375 -10 0.90% 7,477,317
2007-08-22 2007-08-20 20410.523 385 +2 0.93% 7,858,052
2007-08-21 2007-08-17 19154.491 383 -3 0.92% 7,336,170
2007-08-20 2007-08-16 21195.544 386 +4 0.93% 8,181,480
2007-08-17 2007-08-15 23550.604 382 +8 0.92% 8,996,331
2007-08-16 2007-08-14 24178.620 374 +11 0.90% 9,042,804
2007-08-15 2007-08-13 22765.584 363 -3 0.87% 8,263,907
2007-08-14 2007-08-10 21666.556 366 +2 0.88% 7,929,959
2007-08-10 2007-08-08 23236.596 364 -9 0.88% 8,458,121
2007-08-09 2007-08-07 22294.572 373 -5 0.90% 8,315,875
2007-08-08 2007-08-06 25905.664 378 -50 0.91% 9,792,341
2007-08-07 2007-08-03 29673.761 428 +1 1.03% 12,700,370
2007-08-06 2007-08-02 29673.761 427 -20 1.03% 12,670,696
2007-08-03 2007-08-01 31714.813 447 -91 1.08% 14,176,522
2007-08-02 2007-07-31 33912.870 538 +3 1.30% 18,245,124
2007-08-01 2007-07-30 32813.842 535 +4 1.29% 17,555,405
2007-07-31 2007-07-27 32028.821 531 +2 1.28% 17,007,304
2007-07-30 2007-07-26 34069.874 529 +42 1.27% 18,022,963
2007-07-27 2007-07-25 35796.918 487 +78 1.17% 17,433,099
2007-07-26 2007-07-24 36267.930 409 -2 0.98% 14,833,583
2007-07-25 2007-07-23 36895.946 411 -4 0.99% 15,164,234
2007-07-24 2007-07-20 37052.950 415 +7 1.00% 15,376,974
2007-07-23 2007-07-19 36895.946 408 -13 0.98% 15,053,546
2007-07-20 2007-07-18 38151.979 421 +4 1.01% 16,061,983
2007-07-19 2007-07-17 38465.987 417 -9 1.00% 16,040,316
2007-07-18 2007-07-16 37209.954 426 +64 1.03% 15,851,441
2007-07-17 2007-07-13 36581.938 362 +54 0.87% 13,242,662
2007-07-16 2007-07-12 32342.830 308 +1 0.74% 9,961,591
2007-07-12 2007-07-10 31871.817 307 +1 0.74% 9,784,648
2007-07-11 2007-07-09 32499.834 306 +2 0.74% 9,944,949
2007-07-09 2007-07-05 33912.870 304 +6 0.88% 10,309,512
2007-07-06 2007-07-04 33284.854 298 -2 0.86% 9,918,886
2007-07-05 2007-07-03 32970.846 300 -5 0.87% 9,891,254
2007-07-04 2007-06-29 33755.866 305 -37 0.88% 10,295,539
2007-07-03 2007-06-28 33284.854 342 -11 0.99% 11,383,420
2007-06-29 2007-06-27 35168.902 353 -3 1.02% 12,414,622
2007-06-28 2007-06-26 37052.950 356 -23 1.03% 13,190,850
2007-06-27 2007-06-25 37209.954 379 +27 1.10% 14,102,573
2007-06-26 2007-06-22 34540.886 352 1.02% 12,158,392

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top