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: NANYANG COMMERCIAL BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 6.750 917,388 +0 0.21% 6,192,369
2025-10-13 2025-10-09 7.030 917,388 +0 0.21% 6,449,238
2025-10-10 2025-10-08 7.050 917,388 +0 0.21% 6,467,585
2025-10-09 2025-10-06 7.180 917,388 +0 0.21% 6,586,846
2025-10-08 2025-10-03 7.130 917,388 +0 0.21% 6,540,976
2025-10-06 2025-10-02 7.200 917,388 +19,725 0.21% 6,605,194
2025-09-29 2025-09-25 7.280 897,663 +4,000 0.21% 6,534,987
2025-09-26 2025-09-24 7.650 893,663 -5,000 0.20% 6,836,522
2025-09-22 2025-09-18 8.470 898,663 +10,000 0.21% 7,611,676
2025-09-17 2025-09-15 8.680 888,663 +4,000 0.20% 7,713,595
2025-09-16 2025-09-12 8.760 884,663 -9,000 0.20% 7,749,648
2025-09-15 2025-09-11 8.590 893,663 +11,000 0.20% 7,676,565
2025-09-11 2025-09-09 8.910 882,663 -10,000 0.20% 7,864,527
2025-09-10 2025-09-08 8.780 892,663 +1,000 0.20% 7,837,581
2025-09-09 2025-09-05 8.680 891,663 +3,000 0.20% 7,739,635
2025-09-08 2025-09-04 8.670 888,663 +3,000 0.20% 7,704,708
2025-09-05 2025-09-03 8.680 885,663 +17,000 0.20% 7,687,555
2025-09-03 2025-09-01 8.500 868,663 -5,000 0.20% 7,383,636
2025-08-21 2025-08-19 8.420 873,663 -2,000 0.20% 7,356,242
2025-08-18 2025-08-14 8.200 875,663 +4,000 0.20% 7,180,437
2025-08-15 2025-08-13 8.410 871,663 +10,000 0.20% 7,330,686
2025-08-08 2025-08-06 8.420 861,663 -1,500 0.20% 7,255,202
2025-08-07 2025-08-05 8.550 863,163 +6,000 0.20% 7,380,044
2025-08-06 2025-08-04 9.000 857,163 +10,000 0.20% 7,714,467
2025-08-05 2025-08-01 9.430 847,163 +10,000 0.19% 7,988,747
2025-08-04 2025-07-31 10.020 837,163 +15,000 0.19% 8,388,373
2025-08-01 2025-07-30 10.240 822,163 +4,000 0.19% 8,418,949
2025-07-31 2025-07-29 10.860 818,163 +13,000 0.19% 8,885,250
2025-07-30 2025-07-28 11.080 805,163 +11,000 0.18% 8,921,206
2025-07-29 2025-07-25 11.920 794,163 -20,500 0.18% 9,466,423
2025-07-28 2025-07-24 10.040 814,663 -16,000 0.19% 8,179,217
2025-07-25 2025-07-23 8.970 830,663 +1,000 0.19% 7,451,047
2025-07-23 2025-07-21 8.580 829,663 -2,000 0.26% 7,118,509
2025-07-21 2025-07-17 8.230 831,663 +10,000 0.26% 6,844,586
2025-07-18 2025-07-16 8.490 821,663 +4,000 0.26% 6,975,919
2025-07-17 2025-07-15 8.480 817,663 +8,000 0.26% 6,933,782
2025-07-16 2025-07-14 8.310 809,663 +9,000 0.25% 6,728,300
2025-07-14 2025-07-10 8.850 800,663 -5,000 0.25% 7,085,868
2025-07-11 2025-07-09 9.400 805,663 +12,000 0.25% 7,573,232
2025-07-10 2025-07-08 8.730 793,663 -11,451 0.25% 6,928,678
2025-07-09 2025-07-07 7.250 805,114 -10,500 0.25% 5,837,076
2025-07-04 2025-07-02 5.740 815,614 -9,000 0.26% 4,681,624
2025-07-03 2025-06-30 5.930 824,614 -34,000 0.26% 4,889,961
2025-07-02 2025-06-27 6.000 858,614 +10,000 0.27% 5,151,684
2025-06-30 2025-06-26 6.030 848,614 +16,000 0.27% 5,117,142
2025-06-27 2025-06-25 6.280 832,614 +8,000 0.26% 5,228,816
2025-06-25 2025-06-23 6.440 824,614 +10,000 0.26% 5,310,514
2025-06-24 2025-06-20 6.270 814,614 +9,000 0.26% 5,107,630
2025-06-20 2025-06-18 6.340 805,614 +3,000 0.25% 5,107,593
2025-06-19 2025-06-17 6.370 802,614 -1,700 0.25% 5,112,651
2025-06-18 2025-06-16 6.160 804,314 +2,000 0.25% 4,954,574
2025-06-17 2025-06-13 5.640 802,314 -11,000 0.25% 4,525,051
2025-06-16 2025-06-12 5.350 813,314 +10,000 0.26% 4,351,230
2025-06-09 2025-06-05 5.560 803,314 -500 0.25% 4,466,426
2025-06-06 2025-06-04 5.540 803,814 -17,400 0.25% 4,453,130
2025-06-05 2025-06-03 5.850 821,214 +17,400 0.26% 4,804,102
2025-06-03 2025-05-30 5.920 803,814 -11,800 0.25% 4,758,579
2025-06-02 2025-05-29 5.360 815,614 +23,800 0.26% 4,371,691
2025-05-29 2025-05-27 4.300 791,814 -3,000 0.25% 3,404,800
2025-05-28 2025-05-26 3.780 794,814 -2,200 0.25% 3,004,397
2025-05-23 2025-05-21 3.600 797,014 +3,000 0.25% 2,869,250
2025-04-25 2025-04-23 3.400 794,014 -500 0.25% 2,699,648
2025-04-15 2025-04-11 3.120 794,514 -500 0.25% 2,478,884
2025-04-14 2025-04-10 3.160 795,014 -18,000 0.25% 2,512,244
2025-03-18 2025-03-14 4.700 813,014 +11,200 0.26% 3,821,166
2025-03-14 2025-03-12 4.160 801,814 -1,500 0.25% 3,335,546
2025-03-11 2025-03-07 3.900 803,314 -25,000 0.25% 3,132,925
2025-03-07 2025-03-05 4.060 828,314 +2,500 0.26% 3,362,955
2025-03-04 2025-02-28 3.320 825,814 +36,800 0.26% 2,741,702
2025-02-28 2025-02-26 2.780 789,014 +18,000 0.25% 2,193,459
2025-02-18 2025-02-14 2.920 771,014 -3,000 0.24% 2,251,361
2025-02-12 2025-02-10 2.740 774,014 -2,700 0.24% 2,120,798
2025-02-04 2025-01-28 2.700 776,714 -900 0.24% 2,097,128
2025-01-16 2025-01-14 2.680 777,614 -20,000 0.24% 2,084,006
2025-01-15 2025-01-13 2.500 797,614 -4,500 0.25% 1,994,035
2024-12-30 2024-12-24 2.580 802,114 -500 0.25% 2,069,454
2024-11-22 2024-11-20 2.200 802,614 +20,000 0.25% 1,765,751
2024-10-23 2024-10-21 2.500 782,614 -1,125 0.25% 1,956,535
2024-10-09 2024-10-07 3.160 783,739 -20,000 0.25% 2,476,615
2024-10-08 2024-10-04 2.920 803,739 -1,000 0.25% 2,346,918
2024-05-07 2024-05-03 2.020 804,739 -20,000 0.25% 1,625,573
2024-04-23 2024-04-19 1.600 824,739 +500 0.26% 1,319,582
2024-04-12 2024-04-10 1.540 824,239 -99,000 0.26% 1,269,328
2024-03-13 2024-03-11 1.540 923,239 -5,900 0.29% 1,421,788
2024-03-05 2024-03-01 1.560 929,139 -900 0.29% 1,449,457
2024-02-06 2024-02-02 1.740 930,039 -1,000 0.29% 1,618,268
2023-11-28 2023-11-24 2.200 931,039 -300 0.29% 2,048,286
2023-11-27 2023-11-23 2.100 931,339 -13,000 0.29% 1,955,812
2023-11-24 2023-11-22 2.200 944,339 -800 0.30% 2,077,546
2023-10-11 2023-10-09 2.520 945,139 +20,000 0.30% 2,381,750
2023-07-06 2023-07-04 3.160 925,139 -1,000 0.29% 2,923,439
2023-06-21 2023-06-19 3.160 926,139 -1,500 0.29% 2,926,599
2023-03-31 2023-03-29 3.300 927,639 -4,500 0.29% 3,061,209
2023-03-15 2023-03-13 3.460 932,139 -1,000 0.29% 3,225,201
2023-02-10 2023-02-08 3.620 933,139 -3,600 0.29% 3,377,963
2023-01-17 2023-01-13 3.980 936,739 -700 0.29% 3,728,221
2023-01-11 2023-01-09 3.960 937,439 -400 0.29% 3,712,258
2022-12-20 2022-12-16 4.040 937,839 -600 0.29% 3,788,870
2022-12-19 2022-12-15 4.000 938,439 -1,000 0.29% 3,753,756
2022-12-15 2022-12-13 4.020 939,439 +100 0.29% 3,776,545
2022-11-01 2022-10-28 3.220 939,339 -1,000 0.29% 3,024,672
2022-10-07 2022-10-05 3.600 940,339 -10,000 0.30% 3,385,220
2022-09-07 2022-09-05 4.360 950,339 -1,000 0.30% 4,143,478
2022-08-08 2022-08-04 4.340 951,339 -135 0.30% 4,128,811
2022-08-05 2022-08-03 4.340 951,474 -900 0.30% 4,129,397
2022-07-28 2022-07-26 4.380 952,374 +2,000 0.30% 4,171,398
2022-06-24 2022-06-22 4.560 950,374 -1,000 0.30% 4,333,705
2022-05-20 2022-05-18 4.800 951,374 -2,900 0.30% 4,566,595
2022-05-19 2022-05-17 4.620 954,274 -1,000 0.30% 4,408,746
2022-05-03 2022-04-28 4.640 955,274 -4,500 0.30% 4,432,471
2022-04-06 2022-04-01 4.600 959,774 -1,500 0.30% 4,414,960
2022-03-23 2022-03-21 4.660 961,274 -16,100 0.30% 4,479,537
2022-03-02 2022-02-28 4.480 977,374 -1,500 0.31% 4,378,636
2022-02-14 2022-02-10 4.600 978,874 +9,000 0.31% 4,502,820
2022-01-27 2022-01-25 4.580 969,874 +10,000 0.30% 4,442,023
2022-01-21 2022-01-19 4.780 959,874 -1,800 0.30% 4,588,198
2022-01-04 2021-12-31 4.920 961,674 -2,000 0.30% 4,731,436
2021-12-29 2021-12-24 4.800 963,674 +2,500 0.30% 4,625,635
2021-10-25 2021-10-21 5.100 961,174 -4,000 0.30% 4,901,987
2021-10-22 2021-10-20 5.100 965,174 -3,500 0.30% 4,922,387
2021-10-21 2021-10-19 5.100 968,674 +7,500 0.30% 4,940,237
2021-09-21 2021-09-17 5.200 961,174 -500 0.30% 4,998,105
2021-09-16 2021-09-14 5.600 961,674 -5,000 0.30% 5,385,374
2021-09-13 2021-09-09 5.500 966,674 +15,000 0.30% 5,316,707
2021-09-06 2021-09-02 5.500 951,674 +5,000 0.30% 5,234,207
2021-09-02 2021-08-31 5.500 946,674 +500 0.30% 5,206,707
2021-08-23 2021-08-19 5.500 946,174 -3,500 0.30% 5,203,957
2021-08-13 2021-08-11 5.900 949,674 -1,800 0.30% 5,603,077
2021-07-27 2021-07-23 6.100 951,474 +500 0.30% 5,803,991
2021-06-28 2021-06-24 7.000 950,974 -10,000 0.30% 6,656,818
2021-06-24 2021-06-22 5.700 960,974 +1,800 0.30% 5,477,552
2021-06-07 2021-06-03 5.700 959,174 +1,000 0.30% 5,467,292
2021-05-12 2021-05-10 5.600 958,174 +10,000 0.30% 5,365,774
2021-05-10 2021-05-06 5.800 948,174 +5,000 0.30% 5,499,409
2021-04-27 2021-04-23 5.800 943,174 -15,000 0.30% 5,470,409
2021-04-23 2021-04-21 5.800 958,174 +1,000 0.30% 5,557,409
2021-04-22 2021-04-20 5.900 957,174 +6,000 0.30% 5,647,327
2021-04-21 2021-04-19 6.100 951,174 -50,000 0.30% 5,802,161
2021-04-20 2021-04-16 6.200 1,001,174 +73,600 0.31% 6,207,279
2021-04-19 2021-04-15 6.000 927,574 +19,300 0.29% 5,565,444
2021-04-15 2021-04-13 7.900 908,274 +98,399 0.28% 7,175,365
2021-04-13 2021-04-09 7.800 809,875 -1,000 0.46% 6,317,025
2021-04-09 2021-04-07 7.600 810,875 -1,500 0.46% 6,162,650
2021-04-08 2021-04-01 7.600 812,375 +1,000 0.46% 6,174,050
2021-03-30 2021-03-26 9.400 811,375 -3,100 0.46% 7,626,925
2021-03-26 2021-03-24 8.100 814,475 -500 0.46% 6,597,248
2021-03-25 2021-03-23 8.000 814,975 -2,300 0.46% 6,519,800
2021-03-23 2021-03-19 7.600 817,275 -2,500 0.46% 6,211,290
2021-03-12 2021-03-10 8.100 819,775 -500 0.46% 6,640,178
2021-03-11 2021-03-09 8.044 820,275 -2,000 0.46% 6,598,657
2021-03-10 2021-03-08 8.044 822,275 -206,106 0.46% 6,614,746
2021-03-08 2021-03-04 6.918 1,028,381 +1,865 0.47% 7,114,568
2021-03-05 2021-03-03 7.401 1,026,516 -1,865 0.47% 7,597,131
2021-02-25 2021-02-23 7.723 1,028,381 -3,107 0.47% 7,941,844
2021-02-22 2021-02-18 8.205 1,031,488 -19,268 0.47% 8,463,703
2021-02-19 2021-02-17 9.171 1,050,756 -139,102 0.48% 9,636,133
2021-02-18 2021-02-16 8.205 1,189,858 -430,235 0.54% 9,763,182
2021-02-17 2021-02-11 6.436 1,620,093 -113,868 0.74% 10,426,199
2021-02-16 2021-02-09 6.194 1,733,961 -86,768 0.79% 10,740,540
2021-02-10 2021-02-08 6.033 1,820,729 +18,150 0.83% 10,985,065
2021-02-09 2021-02-05 5.953 1,802,579 +118,094 0.82% 10,730,553
2021-02-08 2021-02-04 6.033 1,684,485 +139,848 0.77% 10,163,059
2021-02-05 2021-02-03 6.033 1,544,637 +75,580 0.70% 9,319,310
2021-02-04 2021-02-02 5.551 1,469,057 +66,754 0.67% 8,154,246
2021-02-03 2021-02-01 5.551 1,402,303 +118,094 0.64% 7,783,717
2021-02-02 2021-01-29 5.551 1,284,209 +122,444 0.58% 7,128,216
2021-02-01 2021-01-28 5.470 1,161,765 -6,215 0.53% 6,355,113
2021-01-28 2021-01-26 5.712 1,167,980 +3,108 0.53% 6,670,983
2021-01-27 2021-01-25 5.631 1,164,872 +111,878 0.53% 6,559,524
2021-01-26 2021-01-22 5.148 1,052,994 +1,865 0.48% 5,421,281
2021-01-22 2021-01-20 5.148 1,051,129 +1,243 0.48% 5,411,679
2021-01-21 2021-01-19 5.148 1,049,886 +5,594 0.48% 5,405,280
2021-01-18 2021-01-14 5.229 1,044,292 -4,351 0.47% 5,460,487
2021-01-11 2021-01-07 5.309 1,048,643 +11,188 0.48% 5,567,595
2021-01-08 2021-01-06 7.642 1,037,455 +3,108 0.47% 7,928,462
2021-01-07 2021-01-05 7.884 1,034,347 -1,243 0.47% 8,154,332
2021-01-05 2020-12-31 7.884 1,035,590 -6,216 0.47% 8,164,131
2021-01-04 2020-12-29 9.332 1,041,806 -2,486 0.47% 9,721,671
2020-12-30 2020-12-28 8.688 1,044,292 +6,837 0.47% 9,072,809
2020-12-29 2020-12-24 8.527 1,037,455 +9,945 0.47% 8,846,494
2020-12-28 2020-12-22 7.562 1,027,510 -1,865 0.47% 7,769,802
2020-12-21 2020-12-17 7.723 1,029,375 -8,329 0.47% 7,949,520
2020-12-01 2020-11-27 7.401 1,037,704 -621 0.47% 7,679,932
2020-11-26 2020-11-24 7.562 1,038,325 +1,491 0.47% 7,851,583
2020-11-25 2020-11-23 7.320 1,036,834 -5,593 0.47% 7,590,086
2020-11-18 2020-11-16 7.723 1,042,427 -1,865 0.47% 8,050,316
2020-11-04 2020-11-02 7.642 1,044,292 +621 0.47% 7,980,712
2020-11-03 2020-10-30 7.723 1,043,671 -5,594 0.47% 8,059,923
2020-10-30 2020-10-28 8.044 1,049,265 -8,080 0.48% 8,440,754
2020-10-21 2020-10-19 6.275 1,057,345 -1,864 0.48% 6,634,487
2020-10-08 2020-10-06 6.436 1,059,209 -15,539 0.48% 6,816,598
2020-09-24 2020-09-22 7.079 1,074,748 -621 0.49% 7,608,261
2020-09-22 2020-09-18 7.240 1,075,369 +1,243 0.49% 7,785,672
2020-09-16 2020-09-14 7.481 1,074,126 -6,216 0.49% 8,035,895
2020-09-11 2020-09-09 7.079 1,080,342 +6,216 0.49% 7,647,861
2020-09-10 2020-09-08 7.320 1,074,126 +621 0.49% 7,863,080
2020-08-31 2020-08-27 8.044 1,073,505 -5,967 0.49% 8,635,751
2020-08-20 2020-08-18 7.642 1,079,472 -4,972 0.49% 8,249,565
2020-08-11 2020-08-07 7.723 1,084,444 -1,243 0.49% 8,374,800
2020-07-27 2020-07-23 8.205 1,085,687 +9,945 0.49% 8,908,424
2020-07-22 2020-07-20 8.366 1,075,742 +3,729 0.49% 8,999,897
2020-07-17 2020-07-15 9.010 1,072,013 +3,729 0.49% 9,658,599
2020-07-14 2020-07-10 9.492 1,068,284 -47,237 0.49% 10,140,627
2020-07-09 2020-07-07 9.171 1,115,521 -45,995 0.51% 10,230,071
2020-07-08 2020-07-06 9.814 1,161,516 +12,431 0.53% 11,399,376
2020-06-26 2020-06-23 8.366 1,149,085 +29,834 0.52% 9,613,500
2020-06-23 2020-06-19 7.964 1,119,251 +995 0.51% 8,913,715
2020-06-18 2020-06-16 7.642 1,118,256 -4,351 0.51% 8,545,961
2020-06-15 2020-06-11 6.596 1,122,607 -5,594 0.51% 7,405,215
2020-06-11 2020-06-09 5.953 1,128,201 -8,950 0.51% 6,716,055
2020-05-26 2020-05-22 5.551 1,137,151 +7,458 0.52% 6,311,946
2020-05-21 2020-05-19 5.872 1,129,693 -7,458 0.51% 6,634,059
2020-04-24 2020-04-22 4.827 1,137,151 -2,486 0.52% 5,488,649
2020-04-17 2020-04-15 5.470 1,139,637 -622 0.52% 6,234,068
2020-04-16 2020-04-14 5.148 1,140,259 +622 0.52% 5,870,560
2020-04-15 2020-04-09 4.505 1,139,637 +621 0.52% 5,133,938
2020-03-25 2020-03-23 3.974 1,139,016 +37,293 0.52% 4,526,399
2020-03-23 2020-03-19 3.974 1,101,723 +6,215 0.50% 4,378,198
2020-03-20 2020-03-18 4.344 1,095,508 +68,619 0.50% 4,758,887
2020-03-19 2020-03-17 4.988 1,026,889 +24,613 0.47% 5,121,666
2020-03-03 2020-02-28 6.355 1,002,276 +37,293 0.46% 6,369,575
2020-02-27 2020-02-25 6.516 964,983 -55,939 0.44% 6,287,829
2020-02-26 2020-02-24 6.757 1,020,922 -2,797 0.46% 6,898,710
2020-02-19 2020-02-17 6.677 1,023,719 -1,243 0.47% 6,835,258
2020-02-18 2020-02-14 6.516 1,024,962 +24,862 0.47% 6,678,652
2020-02-06 2020-02-04 6.436 1,000,100 -373 0.45% 6,436,199
2020-02-04 2020-01-31 6.194 1,000,473 -31,077 0.45% 6,197,152
2020-01-23 2020-01-21 6.918 1,031,550 -9,324 0.47% 7,136,492
2020-01-16 2020-01-14 6.999 1,040,874 +9,324 0.47% 7,284,730
2020-01-09 2020-01-07 6.999 1,031,550 +3,729 0.47% 7,219,475
2020-01-08 2020-01-06 6.838 1,027,821 -13,053 0.47% 7,028,012
2020-01-03 2019-12-31 6.999 1,040,874 -9,323 0.47% 7,284,730
2019-12-27 2019-12-20 7.079 1,050,197 +3,108 0.48% 7,434,461
2019-12-18 2019-12-16 7.320 1,047,089 +18,646 0.48% 7,665,157
2019-12-10 2019-12-06 7.240 1,028,443 +3,730 0.47% 7,445,927
2019-12-06 2019-12-04 7.320 1,024,713 -1,243 0.47% 7,501,355
2019-11-29 2019-11-27 7.642 1,025,956 -13,177 0.47% 7,840,584
2019-11-26 2019-11-22 7.884 1,039,133 -1,865 0.47% 8,192,063
2019-11-22 2019-11-20 7.642 1,040,998 -2,486 0.47% 7,955,538
2019-11-13 2019-11-11 7.884 1,043,484 -5,594 0.47% 8,226,364
2019-11-12 2019-11-08 8.044 1,049,078 +11,188 0.48% 8,439,250
2019-11-11 2019-11-07 8.205 1,037,890 -2,486 0.47% 8,516,233
2019-11-08 2019-11-06 8.044 1,040,376 -7,086 0.47% 8,369,247
2019-11-07 2019-11-05 7.964 1,047,462 +3,729 0.48% 8,341,987
2019-11-06 2019-11-04 7.964 1,043,733 +1,243 0.47% 8,312,290
2019-11-05 2019-11-01 7.884 1,042,490 +1,243 0.47% 8,218,528
2019-11-04 2019-10-31 7.964 1,041,247 +6,837 0.47% 8,292,491
2019-11-01 2019-10-30 8.205 1,034,410 +1,865 0.47% 8,487,679
2019-10-31 2019-10-29 8.205 1,032,545 +15,166 0.47% 8,472,376
2019-10-30 2019-10-28 8.366 1,017,379 +46,367 0.46% 8,511,619
2019-10-22 2019-10-18 7.884 971,012 -1,243 0.44% 7,655,027
2019-10-17 2019-10-15 7.884 972,255 -57,182 0.44% 7,664,826
2019-09-16 2019-09-12 8.044 1,029,437 +4,351 0.47% 8,281,249
2019-08-28 2019-08-26 8.366 1,025,086 +6,215 0.47% 8,576,097
2019-08-21 2019-08-19 8.527 1,018,871 +2,486 0.46% 8,688,026
2019-08-15 2019-08-13 8.205 1,016,385 -3,729 0.46% 8,339,778
2019-08-07 2019-08-05 8.527 1,020,114 -373 0.46% 8,698,625
2019-08-06 2019-08-02 8.849 1,020,487 -2,735 0.46% 9,030,176
2019-08-05 2019-08-01 9.332 1,023,222 +4,351 0.46% 9,548,253
2019-07-16 2019-07-12 9.814 1,018,871 +3,108 0.46% 9,999,426
2019-06-24 2019-06-20 8.849 1,015,763 +1,865 0.46% 8,988,374
2019-06-21 2019-06-19 9.010 1,013,898 +1,243 0.46% 9,134,996
2019-06-17 2019-06-13 9.171 1,012,655 +4,972 0.46% 9,286,721
2019-06-05 2019-06-03 9.332 1,007,683 +4,599 0.46% 9,403,250
2019-05-23 2019-05-21 9.653 1,003,084 +4,351 0.46% 9,683,104
2019-05-21 2019-05-17 9.975 998,733 +6,216 0.45% 9,962,473
2019-05-20 2019-05-16 10.297 992,517 -68,370 0.45% 10,219,837
2019-05-15 2019-05-10 10.136 1,060,887 +1,243 0.48% 10,753,151
2019-05-14 2019-05-09 10.136 1,059,644 -50,967 0.48% 10,740,552
2019-05-10 2019-05-08 10.619 1,110,611 -622 0.50% 11,793,208
2019-05-02 2019-04-29 12.388 1,111,233 -1,243 0.50% 13,766,448
2019-04-30 2019-04-26 12.549 1,112,476 +27,970 0.51% 13,960,832
2019-04-26 2019-04-24 13.032 1,084,506 +870 0.49% 14,133,282
2019-04-24 2019-04-18 13.836 1,083,636 +3,729 0.49% 14,993,669
2019-04-23 2019-04-17 14.480 1,079,907 -6,215 0.49% 15,637,053
2019-04-18 2019-04-16 14.641 1,086,122 -15,415 0.49% 15,901,792
2019-04-17 2019-04-15 14.158 1,101,537 -12,555 0.50% 15,595,806
2019-04-16 2019-04-12 13.676 1,114,092 +8,329 0.51% 15,235,827
2019-04-15 2019-04-11 13.515 1,105,763 +4,724 0.50% 14,944,018
2019-04-12 2019-04-10 13.997 1,101,039 +6,339 0.50% 15,411,610
2019-04-11 2019-04-09 14.319 1,094,700 -26,011 0.50% 15,675,131
2019-04-09 2019-04-04 12.388 1,120,711 +8,080 0.51% 13,883,866
2019-04-08 2019-04-03 12.710 1,112,631 +43,508 0.51% 14,141,787
2019-04-04 2019-04-02 11.745 1,069,123 +17,652 0.49% 12,556,731
2019-04-03 2019-04-01 10.458 1,051,471 -6,837 0.48% 10,996,050
2019-04-01 2019-03-28 9.653 1,058,308 -22,873 0.48% 10,216,200
2019-03-21 2019-03-19 9.010 1,081,181 +31,077 0.49% 9,741,201
2019-03-20 2019-03-18 9.171 1,050,104 +31,078 0.48% 9,630,154
2019-03-19 2019-03-15 8.688 1,019,026 -1,865 0.46% 8,853,298
2019-03-11 2019-03-07 9.332 1,020,891 -3,108 0.46% 9,526,501
2019-03-01 2019-02-27 9.975 1,023,999 -124 0.47% 10,214,504
2019-02-28 2019-02-26 9.975 1,024,123 +1,865 0.47% 10,215,741
2019-02-27 2019-02-25 10.136 1,022,258 +621 0.46% 10,361,607
2019-02-26 2019-02-22 9.492 1,021,637 +8,080 0.46% 9,697,832
2019-02-22 2019-02-20 9.171 1,013,557 -1,616 0.46% 9,294,993
2019-02-21 2019-02-19 9.171 1,015,173 +3,730 0.46% 9,309,813
2019-02-20 2019-02-18 9.332 1,011,443 +373 0.46% 9,438,337
2019-02-19 2019-02-15 9.332 1,011,070 +1,243 0.46% 9,434,856
2019-02-18 2019-02-14 9.332 1,009,827 +3,107 0.46% 9,423,257
2019-02-08 2019-01-31 8.849 1,006,720 +3,108 0.46% 8,908,353
2019-02-01 2019-01-30 9.171 1,003,612 +1,865 0.46% 9,203,791
2019-01-22 2019-01-18 8.527 1,001,747 +3,729 0.46% 8,542,008
2019-01-18 2019-01-16 8.527 998,018 -6,215 0.45% 8,510,210
2019-01-11 2019-01-09 8.044 1,004,233 +621 0.46% 8,078,497
2019-01-02 2018-12-27 7.964 1,003,612 -248 0.46% 7,992,766
2018-12-21 2018-12-19 8.527 1,003,860 -1,865 0.46% 8,560,026
2018-12-19 2018-12-17 8.366 1,005,725 +24,862 0.46% 8,414,119
2018-12-14 2018-12-12 8.044 980,863 +870 0.45% 7,890,498
2018-12-05 2018-12-03 8.366 979,993 -3,108 0.45% 8,198,839
2018-11-30 2018-11-28 8.366 983,101 +1,865 0.45% 8,224,841
2018-11-26 2018-11-22 8.688 981,236 +3,108 0.45% 8,524,978
2018-11-22 2018-11-20 9.332 978,128 +3,107 0.44% 9,127,456
2018-11-16 2018-11-14 9.492 975,021 +3,108 0.44% 9,255,333
2018-11-12 2018-11-08 9.653 971,913 +3,108 0.44% 9,382,200
2018-11-09 2018-11-07 9.814 968,805 +621 0.44% 9,508,068
2018-10-15 2018-10-11 9.814 968,184 +1,865 0.44% 9,501,973
2018-10-11 2018-10-09 10.136 966,319 -1,243 0.44% 9,794,609
2018-10-10 2018-10-08 9.814 967,562 +124 0.44% 9,495,868
2018-10-09 2018-10-05 10.297 967,438 +6,216 0.44% 9,961,602
2018-10-05 2018-10-03 10.458 961,222 +3,107 0.44% 10,052,246
2018-09-21 2018-09-19 10.619 958,115 +1,865 0.44% 10,173,904
2018-09-10 2018-09-06 11.101 956,250 -1,865 0.43% 10,615,650
2018-08-28 2018-08-24 11.906 958,115 +3,108 0.44% 11,407,104
2018-08-24 2018-08-22 11.584 955,007 -3,729 0.43% 11,062,801
2018-08-20 2018-08-16 12.228 958,736 -1,865 0.44% 11,722,998
2018-08-15 2018-08-13 12.228 960,601 -8,080 0.44% 11,745,802
2018-07-26 2018-07-24 13.515 968,681 +5,594 0.44% 13,091,401
2018-07-25 2018-07-23 13.193 963,087 +870 0.44% 12,705,900
2018-07-13 2018-07-11 13.515 962,217 +3,729 0.44% 13,004,042
2018-07-10 2018-07-06 13.997 958,488 -3,107 0.44% 13,416,276
2018-07-09 2018-07-05 13.836 961,595 -1,865 0.44% 13,305,056
2018-06-29 2018-06-27 14.480 963,460 -3,729 0.44% 13,950,901
2018-06-01 2018-05-30 16.250 967,189 +1,243 0.44% 15,716,606
2018-05-30 2018-05-28 16.893 965,946 -1,243 0.44% 16,318,048
2018-05-29 2018-05-25 16.572 967,189 -13,053 0.44% 16,027,826
2018-05-21 2018-05-17 16.893 980,242 -2,486 0.45% 16,559,555
2018-05-18 2018-05-16 17.215 982,728 -746 0.45% 16,917,772
2018-05-04 2018-05-02 15.445 983,474 -1,243 0.45% 15,190,084
2018-05-03 2018-04-30 15.124 984,717 -1,864 0.45% 14,892,422
2018-04-27 2018-04-25 14.963 986,581 -10,567 0.45% 14,761,883
2018-04-24 2018-04-20 14.158 997,148 -68,370 0.45% 14,117,843
2018-04-23 2018-04-19 14.319 1,065,518 -12,431 0.48% 15,257,271
2018-04-18 2018-04-16 14.319 1,077,949 -6,215 0.49% 15,435,272
2018-04-12 2018-04-10 14.641 1,084,164 -15,539 0.49% 15,873,125
2018-04-09 2018-04-04 14.641 1,099,703 -1,865 0.50% 16,100,629
2018-04-06 2018-04-03 14.802 1,101,568 +3,854 0.50% 16,305,165
2018-04-04 2018-03-29 14.802 1,097,714 +3,605 0.50% 16,248,119
2018-04-03 2018-03-28 14.963 1,094,109 -11,810 0.50% 16,370,788
2018-03-27 2018-03-23 14.963 1,105,919 +5,594 0.50% 16,547,497
2018-03-23 2018-03-21 16.089 1,100,325 -1,243 0.50% 17,703,007
2018-03-21 2018-03-19 17.215 1,101,568 +3,403 0.50% 18,963,616
2018-03-20 2018-03-16 17.215 1,098,165 +622 0.50% 18,905,032
2018-03-19 2018-03-15 18.824 1,097,543 -17,403 0.50% 20,660,149
2018-03-16 2018-03-14 18.502 1,114,946 +3,107 0.51% 20,628,979
2018-03-15 2018-03-13 18.824 1,111,839 +27,348 0.51% 20,929,257
2018-03-13 2018-03-09 15.767 1,084,491 -12,431 0.49% 17,099,290
2018-03-12 2018-03-08 15.445 1,096,922 -12,431 0.50% 16,942,326
2018-03-08 2018-03-06 15.445 1,109,353 -994 0.50% 17,134,327
2018-02-28 2018-02-26 15.606 1,110,347 +7,459 0.50% 17,328,322
2018-02-21 2018-02-15 15.445 1,102,888 +621 0.50% 17,034,473
2018-02-13 2018-02-09 14.158 1,102,267 +4,972 0.50% 15,606,141
2018-02-12 2018-02-08 14.963 1,097,295 -5,966 0.50% 16,418,459
2018-02-09 2018-02-07 14.641 1,103,261 +1,864 0.50% 16,152,722
2018-02-08 2018-02-06 15.124 1,101,397 -1,864 0.50% 16,657,039
2018-02-05 2018-02-01 17.054 1,103,261 -373 0.50% 18,815,258
2018-02-02 2018-01-31 17.215 1,103,634 -1,616 0.50% 18,999,182
2018-01-29 2018-01-25 17.537 1,105,250 -6,216 0.50% 19,382,646
2018-01-26 2018-01-24 18.180 1,111,466 -9,323 0.50% 20,206,946
2018-01-25 2018-01-23 18.502 1,120,789 -3,356 0.51% 20,737,087
2018-01-24 2018-01-22 18.502 1,124,145 +43,757 0.51% 20,799,181
2018-01-23 2018-01-19 17.698 1,080,388 -12,431 0.49% 19,120,467
2018-01-18 2018-01-16 17.537 1,092,819 -3,481 0.50% 19,164,645
2018-01-16 2018-01-12 18.020 1,096,300 +2,486 0.50% 19,754,839
2018-01-15 2018-01-11 18.180 1,093,814 -621 0.50% 19,886,025
2018-01-11 2018-01-09 18.663 1,094,435 -3,108 0.50% 20,425,562
2018-01-09 2018-01-05 18.341 1,097,543 -1,243 0.50% 20,130,402
2018-01-08 2018-01-04 18.824 1,098,786 +53,701 0.50% 20,683,548
2018-01-05 2018-01-03 18.180 1,045,085 +8,329 0.47% 19,000,110
2018-01-04 2018-01-02 17.537 1,036,756 -3,356 0.47% 18,181,475
2018-01-02 2017-12-28 16.732 1,040,112 -6,216 0.47% 17,403,616
2017-12-29 2017-12-27 15.928 1,046,328 -6,215 0.48% 16,665,912
2017-12-27 2017-12-21 16.089 1,052,543 +18,646 0.48% 16,934,247
2017-12-15 2017-12-13 16.732 1,033,897 -2,362 0.47% 17,299,624
2017-12-14 2017-12-12 16.572 1,036,259 +3,605 0.47% 17,172,424
2017-12-13 2017-12-11 17.215 1,032,654 +56,561 0.47% 17,777,253
2017-12-12 2017-12-08 14.802 976,093 +124 0.44% 14,447,912
2017-12-11 2017-12-07 14.802 975,969 -18,646 0.44% 14,446,076
2017-12-06 2017-12-04 16.411 994,615 -373 0.45% 16,322,295
2017-12-04 2017-11-30 15.928 994,988 +1,243 0.45% 15,848,169
2017-11-30 2017-11-28 16.411 993,745 +5,967 0.45% 16,308,018
2017-11-29 2017-11-27 16.411 987,778 +6,961 0.45% 16,210,095
2017-11-27 2017-11-23 16.411 980,817 -18,025 0.45% 16,095,861
2017-11-24 2017-11-22 15.767 998,842 -870 0.45% 15,748,853
2017-11-23 2017-11-21 16.089 999,712 -3,107 0.45% 16,084,255
2017-11-21 2017-11-17 16.893 1,002,819 -7,210 0.46% 16,940,956
2017-11-20 2017-11-16 16.732 1,010,029 -2,487 0.46% 16,900,254
2017-11-17 2017-11-15 16.893 1,012,516 +8,081 0.46% 17,104,770
2017-11-15 2017-11-13 18.341 1,004,435 -1,119 0.46% 18,422,677
2017-11-13 2017-11-09 18.502 1,005,554 -3,605 0.46% 18,604,984
2017-11-10 2017-11-08 18.663 1,009,159 +621 0.46% 18,834,047
2017-11-08 2017-11-06 18.502 1,008,538 +9,324 0.46% 18,660,194
2017-11-07 2017-11-03 18.985 999,214 +5,593 0.45% 18,969,967
2017-11-06 2017-11-02 18.663 993,621 -1,243 0.45% 18,544,059
2017-11-03 2017-11-01 18.824 994,864 -4,102 0.45% 18,727,320
2017-11-02 2017-10-31 18.824 998,966 -1,243 0.45% 18,804,536
2017-11-01 2017-10-30 18.341 1,000,209 +7,459 0.45% 18,345,167
2017-10-31 2017-10-27 18.663 992,750 +621 0.45% 18,527,804
2017-10-30 2017-10-26 19.146 992,129 +1,989 0.45% 18,995,081
2017-10-25 2017-10-23 20.272 990,140 -14,544 0.45% 20,072,118
2017-10-24 2017-10-20 20.755 1,004,684 +9,572 0.46% 20,851,882
2017-10-23 2017-10-19 20.111 995,112 +5,594 0.45% 20,012,808
2017-10-20 2017-10-18 21.076 989,518 -5,843 0.45% 20,855,521
2017-10-19 2017-10-17 21.559 995,361 -20,262 0.45% 21,459,098
2017-10-18 2017-10-16 22.364 1,015,623 +5,345 0.46% 22,712,941
2017-10-17 2017-10-13 22.685 1,010,278 +19,268 0.46% 22,918,493
2017-10-16 2017-10-12 23.490 991,010 +21,506 0.45% 23,278,605
2017-10-13 2017-10-11 21.559 969,504 -8,702 0.44% 20,901,644
2017-10-12 2017-10-10 22.203 978,206 +3,978 0.44% 21,718,782
2017-10-11 2017-10-09 22.685 974,228 +11,188 0.44% 22,100,687
2017-10-10 2017-10-06 24.133 963,040 +40,897 0.44% 23,241,365
2017-10-09 2017-10-04 23.168 922,143 -13,425 0.42% 21,364,209
2017-10-06 2017-10-03 20.916 935,568 -5,843 0.43% 19,567,924
2017-10-04 2017-09-29 20.433 941,411 -142,210 0.43% 19,235,746
2017-10-03 2017-09-28 21.398 1,083,621 +60,042 0.49% 23,187,563
2017-09-29 2017-09-27 25.420 1,023,579 +10,069 0.47% 26,019,833
2017-09-28 2017-09-26 23.329 1,013,510 +156,506 0.46% 23,644,062
2017-09-27 2017-09-25 27.029 857,004 +18,770 0.39% 23,164,247
2017-09-26 2017-09-22 28.316 838,234 -8,453 0.38% 23,735,806
2017-09-25 2017-09-21 27.995 846,687 +16,906 0.38% 23,702,720
2017-09-22 2017-09-20 27.995 829,781 +1,865 0.38% 23,229,443
2017-09-21 2017-09-19 26.225 827,916 +19,268 0.38% 21,712,005
2017-09-20 2017-09-18 27.673 808,648 -29,337 0.37% 22,377,626
2017-09-19 2017-09-15 25.260 837,985 +8,702 0.38% 21,167,129
2017-09-18 2017-09-14 22.042 829,283 -6,216 0.38% 18,278,872
2017-09-13 2017-09-11 19.950 835,499 -3,729 0.38% 16,668,391
2017-09-12 2017-09-08 20.755 839,228 +8,701 0.38% 17,417,897
2017-09-08 2017-09-06 20.433 830,527 -4,599 0.38% 16,970,066
2017-09-01 2017-08-30 17.376 835,126 -47,859 0.38% 14,511,149
2017-08-31 2017-08-29 17.215 882,985 -11,934 0.40% 15,200,685
2017-08-25 2017-08-22 17.698 894,919 -3,108 0.41% 15,838,078
2017-08-21 2017-08-17 17.376 898,027 -4,972 0.41% 15,604,117
2017-08-15 2017-08-11 16.893 902,999 -2,859 0.41% 15,254,663
2017-08-10 2017-08-08 18.341 905,858 -373 0.41% 16,614,644
2017-08-09 2017-08-07 18.663 906,231 -1,243 0.41% 16,913,090
2017-08-08 2017-08-04 17.859 907,474 +4,724 0.41% 16,206,276
2017-08-03 2017-08-01 17.215 902,750 +1,243 0.41% 15,540,942
2017-08-02 2017-07-31 17.376 901,507 -6,216 0.41% 15,664,586
2017-08-01 2017-07-28 17.376 907,723 -3,853 0.41% 15,772,595
2017-07-31 2017-07-27 17.376 911,576 +6,215 0.41% 15,839,545
2017-07-28 2017-07-26 16.411 905,361 +3,108 0.41% 14,857,578
2017-07-26 2017-07-24 16.893 902,253 +373 0.41% 15,242,061
2017-07-19 2017-07-17 16.411 901,880 +746 0.41% 14,800,452
2017-07-18 2017-07-14 17.537 901,134 -13,053 0.41% 15,803,087
2017-07-17 2017-07-13 18.341 914,187 -621 0.42% 16,767,408
2017-07-14 2017-07-12 18.341 914,808 -17,404 0.42% 16,778,798
2017-07-13 2017-07-11 18.663 932,212 -5,718 0.42% 17,397,976
2017-07-12 2017-07-10 16.732 937,930 +622 0.43% 15,693,862
2017-07-05 2017-07-03 14.641 937,308 -1,243 0.43% 13,723,022
2017-07-04 2017-06-30 13.836 938,551 -1,865 0.43% 12,986,209
2017-07-03 2017-06-29 13.676 940,416 -622 0.43% 12,860,711
2017-06-28 2017-06-26 13.676 941,038 -2,486 0.43% 12,869,217
2017-06-20 2017-06-16 13.515 943,524 -6,215 0.43% 12,751,412
2017-06-16 2017-06-14 13.676 949,739 +621 0.43% 12,988,208
2017-06-12 2017-06-08 13.676 949,118 -621 0.43% 12,979,716
2017-06-05 2017-06-01 13.997 949,739 +6,215 0.43% 13,293,813
2017-05-18 2017-05-16 13.997 943,524 -3,108 0.43% 13,206,820
2017-05-09 2017-05-05 13.515 946,632 -1,243 0.43% 12,793,416
2017-05-08 2017-05-04 13.836 947,875 +3,108 0.43% 13,115,220
2017-05-05 2017-05-02 13.997 944,767 +9,945 0.43% 13,224,219
2017-04-06 2017-04-03 13.676 934,822 +3,108 0.42% 12,784,210
2017-03-22 2017-03-20 14.158 931,714 -3,108 0.42% 13,191,414
2017-03-13 2017-03-09 14.480 934,822 -6,216 0.42% 13,536,223
2017-03-06 2017-03-02 14.158 941,038 +4,351 0.43% 13,323,425
2017-02-24 2017-02-22 14.158 936,687 +6,216 0.43% 13,261,823
2017-02-14 2017-02-10 13.836 930,471 +3,107 0.42% 12,874,410
2017-02-02 2017-01-27 15.124 927,364 -870 0.42% 14,025,041
2017-01-13 2017-01-11 14.963 928,234 -11,188 0.42% 13,888,856
2016-12-05 2016-12-01 13.997 939,422 -1,243 0.43% 13,149,403
2016-11-30 2016-11-28 14.480 940,665 -1,616 0.43% 13,620,829
2016-11-24 2016-11-22 14.480 942,281 -2,113 0.43% 13,644,229
2016-11-23 2016-11-21 13.997 944,394 +1,616 0.43% 13,218,998
2016-11-22 2016-11-18 13.836 942,778 -7,459 0.43% 13,044,695
2016-11-21 2016-11-17 13.997 950,237 -12,430 0.43% 13,300,784
2016-11-14 2016-11-10 13.836 962,667 -11,188 0.44% 13,319,888
2016-11-11 2016-11-09 13.193 973,855 +4,972 0.44% 12,847,961
2016-11-09 2016-11-07 13.836 968,883 +3,108 0.44% 13,405,896
2016-11-08 2016-11-04 14.319 965,775 -55,939 0.44% 13,829,040
2016-11-03 2016-11-01 14.641 1,021,714 +4,350 0.46% 14,958,801
2016-11-02 2016-10-31 14.641 1,017,364 +31,078 0.46% 14,895,113
2016-11-01 2016-10-28 14.158 986,286 +3,729 0.45% 13,964,056
2016-10-31 2016-10-27 14.480 982,557 +4,972 0.45% 14,227,425
2016-10-28 2016-10-26 14.963 977,585 +1,243 0.44% 14,627,278
2016-10-27 2016-10-25 15.124 976,342 +3,108 0.44% 14,765,762
2016-10-26 2016-10-24 15.928 973,234 +22,625 0.44% 15,501,671
2016-10-17 2016-10-13 13.997 950,609 -6,216 0.43% 13,305,991
2016-10-13 2016-10-11 14.319 956,825 -2,486 0.43% 13,700,883
2016-10-11 2016-10-06 14.319 959,311 +6,215 0.44% 13,736,481
2016-09-13 2016-09-09 14.641 953,096 -16,781 0.43% 13,954,173
2016-09-06 2016-09-02 13.997 969,877 +497 0.44% 13,575,692
2016-08-24 2016-08-22 14.480 969,380 -746 0.44% 14,036,622
2016-08-23 2016-08-19 14.158 970,126 -1,865 0.44% 13,735,259
2016-07-29 2016-07-27 12.388 971,991 -12,431 0.44% 12,041,457
2016-07-05 2016-06-30 13.193 984,422 -621 0.45% 12,987,370
2016-06-06 2016-06-02 13.032 985,043 -1,865 0.45% 12,837,080
2016-05-30 2016-05-26 13.193 986,908 -870 0.45% 13,020,168
2016-05-24 2016-05-20 12.871 987,778 -6,215 0.45% 12,713,800
2016-05-23 2016-05-19 12.228 993,993 -2,238 0.45% 12,154,105
2016-04-19 2016-04-15 14.158 996,231 -699 0.45% 14,104,860
2016-04-15 2016-04-13 13.836 996,930 -3,481 0.45% 13,793,967
2016-04-12 2016-04-08 13.354 1,000,411 -37,293 0.45% 13,359,266
2016-04-05 2016-03-31 13.997 1,037,704 +746 0.47% 14,525,089
2016-03-17 2016-03-15 14.319 1,036,958 -4,351 0.47% 14,848,317
2016-03-02 2016-02-29 14.158 1,041,309 +6,216 0.47% 14,743,084
2016-02-18 2016-02-16 13.836 1,035,093 -3,108 0.47% 14,322,007
2016-02-05 2016-02-03 14.641 1,038,201 -1,243 0.47% 15,200,185
2016-01-25 2016-01-21 13.515 1,039,444 +621 0.47% 14,047,739
2016-01-22 2016-01-20 14.802 1,038,823 -3,107 0.47% 15,376,427
2016-01-08 2016-01-06 16.411 1,041,930 -1,119 0.47% 17,098,766
2015-12-30 2015-12-28 16.250 1,043,049 +699 0.47% 16,949,314
2015-12-29 2015-12-24 16.250 1,042,350 -8,701 0.47% 16,937,956
2015-12-23 2015-12-21 15.606 1,051,051 -3,108 0.48% 16,402,935
2015-12-22 2015-12-18 15.767 1,054,159 -1,243 0.48% 16,621,042
2015-12-11 2015-12-09 15.606 1,055,402 +5,594 0.48% 16,470,838
2015-12-08 2015-12-04 16.732 1,049,808 +1,118 0.48% 17,565,854
2015-12-04 2015-12-02 16.732 1,048,690 -621 0.48% 17,547,147
2015-12-01 2015-11-27 16.250 1,049,311 +248 0.48% 17,051,071
2015-11-27 2015-11-25 16.250 1,049,063 +1,244 0.48% 17,047,041
2015-11-26 2015-11-24 16.250 1,047,819 -2,487 0.48% 17,026,826
2015-11-25 2015-11-23 15.928 1,050,306 -7,210 0.48% 16,729,274
2015-11-19 2015-11-17 14.963 1,057,516 -870 0.48% 15,823,259
2015-11-17 2015-11-13 14.641 1,058,386 -1,740 0.48% 15,495,712
2015-11-12 2015-11-10 15.124 1,060,126 -1,616 0.48% 16,032,874
2015-11-11 2015-11-09 15.124 1,061,742 -373 0.48% 16,057,314
2015-11-10 2015-11-06 15.124 1,062,115 -497 0.48% 16,062,955
2015-11-03 2015-10-30 13.836 1,062,612 -622 0.48% 14,702,772
2015-10-27 2015-10-23 14.480 1,063,234 +12,431 0.48% 15,395,628
2015-10-19 2015-10-15 14.802 1,050,803 -1,616 0.48% 15,553,752
2015-10-16 2015-10-14 14.963 1,052,419 +622 0.48% 15,746,995
2015-10-15 2015-10-13 14.641 1,051,797 +1,616 0.48% 15,399,243
2015-10-09 2015-10-07 14.319 1,050,181 -1,243 0.48% 15,037,658
2015-10-08 2015-10-06 13.676 1,051,424 -29,213 0.48% 14,378,807
2015-10-06 2015-10-02 13.676 1,080,637 -14,296 0.49% 14,778,311
2015-09-30 2015-09-25 13.354 1,094,933 -3,107 0.50% 14,621,492
2015-09-25 2015-09-23 13.354 1,098,040 -4,351 0.50% 14,662,982
2015-09-14 2015-09-10 12.871 1,102,391 -622 0.50% 14,188,997
2015-09-11 2015-09-09 13.515 1,103,013 -4,226 0.50% 14,906,853
2015-09-07 2015-09-02 11.584 1,107,239 +621 0.50% 12,826,257
2015-09-01 2015-08-28 12.067 1,106,618 +6,216 0.50% 13,353,191
2015-08-31 2015-08-27 12.067 1,100,402 +31,077 0.50% 13,278,184
2015-08-27 2015-08-25 11.262 1,069,325 -2,486 0.49% 12,042,976
2015-08-26 2015-08-24 11.262 1,071,811 -12,431 0.49% 12,070,974
2015-08-24 2015-08-20 12.388 1,084,242 +2,486 0.49% 13,432,072
2015-08-20 2015-08-18 12.871 1,081,756 -746 0.49% 13,923,402
2015-08-13 2015-08-11 13.997 1,082,502 +3,108 0.49% 15,152,141
2015-08-11 2015-08-07 13.836 1,079,394 +1,243 0.49% 14,934,975
2015-08-10 2015-08-06 14.158 1,078,151 +746 0.49% 15,264,701
2015-08-07 2015-08-05 13.997 1,077,405 -2,486 0.49% 15,080,797
2015-08-04 2015-07-31 13.193 1,079,891 +2,486 0.49% 14,246,882
2015-07-30 2015-07-28 13.997 1,077,405 -6,216 0.49% 15,080,797
2015-07-29 2015-07-27 13.997 1,083,621 +2,984 0.49% 15,167,804
2015-07-28 2015-07-24 15.445 1,080,637 -622 0.49% 16,690,799
2015-07-24 2015-07-22 15.606 1,081,259 -7,458 0.49% 16,874,368
2015-07-23 2015-07-21 16.250 1,088,717 +3,108 0.49% 17,691,409
2015-07-21 2015-07-17 16.250 1,085,609 -2,860 0.49% 17,640,905
2015-07-17 2015-07-15 15.124 1,088,469 +2,487 0.49% 16,461,521
2015-07-16 2015-07-14 15.445 1,085,982 +5,594 0.49% 16,773,354
2015-07-15 2015-07-13 16.411 1,080,388 -4,476 0.49% 17,729,887
2015-07-14 2015-07-10 15.124 1,084,864 +14,918 0.49% 16,407,001
2015-07-13 2015-07-09 14.158 1,069,946 +6,215 0.49% 15,148,533
2015-07-10 2015-07-08 11.423 1,063,731 -5,097 0.48% 12,151,117
2015-07-09 2015-07-07 12.871 1,068,828 +8,080 0.49% 13,757,004
2015-07-08 2015-07-06 14.963 1,060,748 +622 0.48% 15,871,619
2015-07-07 2015-07-03 18.985 1,060,126 +3,481 0.48% 20,126,374
2015-07-06 2015-07-02 20.755 1,056,645 -6,216 0.48% 21,930,315
2015-07-02 2015-06-29 21.881 1,062,861 +1,865 0.48% 23,256,343
2015-06-30 2015-06-26 23.812 1,060,996 +3,108 0.48% 25,263,965
2015-06-29 2015-06-25 24.455 1,057,888 -3,357 0.48% 25,870,769
2015-06-26 2015-06-24 22.524 1,061,245 +3,729 0.48% 23,903,954
2015-06-25 2015-06-23 22.846 1,057,516 -4,350 0.48% 24,160,246
2015-06-24 2015-06-22 23.007 1,061,866 +1,243 0.48% 24,430,469
2015-06-23 2015-06-19 23.007 1,060,623 +4,723 0.48% 24,401,871
2015-06-22 2015-06-18 20.594 1,055,900 +1,865 0.48% 21,744,970
2015-06-18 2015-06-16 20.594 1,054,035 -1,243 0.48% 21,706,563
2015-06-15 2015-06-11 20.755 1,055,278 +5,097 0.48% 21,901,943
2015-06-12 2015-06-10 19.950 1,050,181 +4,972 0.48% 20,951,344
2015-06-11 2015-06-09 21.076 1,045,209 -8,702 0.47% 22,029,289
2015-06-10 2015-06-08 22.364 1,053,911 +871 0.48% 23,569,197
2015-06-09 2015-06-05 22.846 1,053,040 +11,187 0.48% 24,057,986
2015-06-08 2015-06-04 23.972 1,041,853 +373 0.47% 24,975,763
2015-06-05 2015-06-03 23.007 1,041,480 +1,865 0.47% 23,961,446
2015-06-04 2015-06-02 23.329 1,039,615 +92,611 0.47% 24,253,063
2015-06-03 2015-06-01 23.972 947,004 -7,459 0.43% 22,702,001
2015-06-02 2015-05-29 23.329 954,463 -2,486 0.43% 22,266,561
2015-06-01 2015-05-28 23.329 956,949 +1,243 0.43% 22,324,557
2015-05-29 2015-05-27 24.133 955,706 -7,459 0.43% 23,064,371
2015-05-28 2015-05-26 24.938 963,165 +1,865 0.44% 24,019,195
2015-05-27 2015-05-22 26.225 961,300 -13,425 0.44% 25,209,986
2015-05-26 2015-05-21 24.616 974,725 -2,735 0.44% 23,993,831
2015-05-22 2015-05-20 23.972 977,460 -2,486 0.44% 23,432,106
2015-05-21 2015-05-19 24.938 979,946 -17,652 0.45% 24,437,676
2015-05-20 2015-05-18 24.616 997,598 -16,285 0.45% 24,556,872
2015-05-19 2015-05-15 22.042 1,013,883 -19,889 0.46% 22,347,784
2015-05-18 2015-05-14 19.146 1,033,772 -39,407 0.47% 19,792,369
2015-05-15 2015-05-13 16.893 1,073,179 -23,618 0.49% 18,129,571
2015-05-14 2015-05-12 16.732 1,096,797 -4,351 0.50% 18,352,095
2015-05-13 2015-05-11 16.572 1,101,148 +1,243 0.50% 18,247,735
2015-05-12 2015-05-08 16.411 1,099,905 -111,878 0.50% 18,050,174
2015-05-11 2015-05-07 16.089 1,211,783 +4,599 0.55% 19,496,242
2015-05-08 2015-05-06 16.732 1,207,184 -5,221 0.55% 20,199,139
2015-05-07 2015-05-05 16.572 1,212,405 +128,039 0.55% 20,091,437
2015-05-06 2015-05-04 17.859 1,084,366 +6,464 0.49% 19,365,331
2015-05-05 2015-04-30 17.215 1,077,902 +621 0.49% 18,556,203
2015-05-04 2015-04-29 16.089 1,077,281 -4,972 0.49% 17,332,254
2015-04-30 2015-04-28 16.250 1,082,253 +621 0.49% 17,586,371
2015-04-29 2015-04-27 15.767 1,081,632 +17,217 0.49% 17,054,212
2015-04-28 2015-04-24 13.354 1,064,415 +11,810 0.48% 14,213,961
2015-04-24 2015-04-22 13.515 1,052,605 +4,972 0.48% 14,225,606
2015-04-23 2015-04-21 13.515 1,047,633 -8,111 0.48% 14,158,411
2015-04-22 2015-04-20 12.710 1,055,744 +7,334 0.48% 13,418,741
2015-04-21 2015-04-17 12.710 1,048,410 -28,094 0.48% 13,325,524
2015-04-17 2015-04-15 10.940 1,076,504 +622 0.49% 11,777,432
2015-04-16 2015-04-14 11.262 1,075,882 -373 0.49% 12,116,822
2015-04-15 2015-04-13 11.745 1,076,255 -8,702 0.49% 12,640,495
2015-04-14 2015-04-10 10.940 1,084,957 -49,102 0.49% 11,869,912
2015-04-13 2015-04-09 10.940 1,134,059 +1,243 0.52% 12,407,109
2015-04-10 2015-04-08 10.619 1,132,816 -5,842 0.51% 12,028,995
2015-04-01 2015-03-30 9.814 1,138,658 -1,865 0.52% 11,175,043
2015-03-27 2015-03-25 9.814 1,140,523 -1,243 0.52% 11,193,346
2015-03-19 2015-03-17 9.814 1,141,766 -9,075 0.52% 11,205,545
2015-03-16 2015-03-12 9.492 1,150,841 -31,077 0.52% 10,924,294
2015-03-03 2015-02-27 9.653 1,181,918 -622 0.54% 11,409,448
2015-02-26 2015-02-24 9.332 1,182,540 +1,399 0.54% 11,034,938
2015-02-24 2015-02-18 9.332 1,181,141 -4,724 0.54% 11,021,883
2015-02-13 2015-02-11 9.492 1,185,865 +6,215 0.54% 11,256,758
2015-01-22 2015-01-20 9.492 1,179,650 -6,215 0.54% 11,197,762
2015-01-13 2015-01-09 9.653 1,185,865 +5,967 0.54% 11,447,550
2015-01-09 2015-01-07 9.814 1,179,898 +7,707 0.54% 11,579,781
2015-01-08 2015-01-06 9.814 1,172,191 -3,108 0.53% 11,504,143
2015-01-07 2015-01-05 9.975 1,175,299 -11,809 0.53% 11,723,738
2014-12-30 2014-12-24 9.653 1,187,108 -3,108 0.54% 11,459,549
2014-12-23 2014-12-19 9.814 1,190,216 -4,351 0.54% 11,681,044
2014-12-17 2014-12-15 9.975 1,194,567 -3,107 0.54% 11,915,939
2014-12-15 2014-12-11 10.136 1,197,674 -3,730 0.54% 12,139,624
2014-12-09 2014-12-05 10.619 1,201,404 -1,864 0.55% 12,757,309
2014-12-08 2014-12-04 10.458 1,203,268 -3,978 0.55% 12,583,509
2014-12-04 2014-12-02 10.619 1,207,246 -12,431 0.55% 12,819,343
2014-12-03 2014-12-01 10.297 1,219,677 -5,998 0.55% 12,558,879
2014-11-14 2014-11-12 10.297 1,225,675 -1,243 0.56% 12,620,639
2014-11-10 2014-11-06 10.136 1,226,918 +2,486 0.56% 12,436,041
2014-11-04 2014-10-31 10.136 1,224,432 -622 0.56% 12,410,843
2014-10-31 2014-10-29 10.136 1,225,054 -2,486 0.56% 12,417,147
2014-10-30 2014-10-28 9.975 1,227,540 +6,216 0.56% 12,244,848
2014-10-29 2014-10-27 10.136 1,221,324 -62,155 0.55% 12,379,340
2014-10-28 2014-10-24 10.297 1,283,479 -5,470 0.58% 13,215,841
2014-10-24 2014-10-22 10.458 1,288,949 +126,796 0.59% 13,479,542
2014-10-23 2014-10-21 10.297 1,162,153 +233,453 0.53% 11,966,560
2014-10-22 2014-10-20 9.975 928,700 +31,823 0.42% 9,263,886
2014-10-21 2014-10-17 9.975 896,877 -2,486 0.41% 8,946,448
2014-10-03 2014-09-29 10.136 899,363 -621 0.41% 9,115,943
2014-09-26 2014-09-24 10.780 899,984 +3,356 0.41% 9,701,428
2014-09-25 2014-09-23 10.619 896,628 -1,243 0.41% 9,520,994
2014-09-24 2014-09-22 10.780 897,871 +3,729 0.41% 9,678,650
2014-09-16 2014-09-12 11.101 894,142 -9,323 0.41% 9,926,168
2014-09-10 2014-09-05 11.423 903,465 -373 0.41% 10,320,381
2014-09-08 2014-09-04 11.423 903,838 -622 0.41% 10,324,642
2014-09-01 2014-08-28 10.940 904,460 +12,431 0.41% 9,895,194
2014-08-29 2014-08-27 11.101 892,029 +6,216 0.41% 9,902,711
2014-08-28 2014-08-26 11.423 885,813 +1,864 0.40% 10,118,740
2014-08-26 2014-08-22 11.745 883,949 -1,864 0.40% 10,381,883
2014-08-25 2014-08-21 11.906 885,813 -3,108 0.40% 10,546,293
2014-08-22 2014-08-20 11.745 888,921 -621 0.40% 10,440,278
2014-08-15 2014-08-13 11.745 889,542 +3,977 0.40% 10,447,572
2014-08-14 2014-08-12 11.423 885,565 -77 0.40% 10,115,907
2014-08-08 2014-08-06 10.940 885,642 -622 0.40% 9,689,317
2014-07-29 2014-07-25 10.940 886,264 +2,859 0.40% 9,696,122
2014-07-28 2014-07-24 11.262 883,405 -4,972 0.40% 9,949,103
2014-07-24 2014-07-22 10.940 888,377 -1,616 0.40% 9,719,239
2014-07-22 2014-07-18 10.458 889,993 -2 0.40% 9,307,349
2014-07-15 2014-07-11 10.458 889,995 -6,215 0.40% 9,307,370
2014-07-09 2014-07-07 10.458 896,210 -125 0.41% 9,372,365
2014-06-13 2014-06-11 10.619 896,335 +18,647 0.41% 9,517,883
2014-06-10 2014-06-06 10.619 877,688 +2,113 0.40% 9,319,876
2014-06-09 2014-06-05 10.619 875,575 +1,367 0.40% 9,297,439
2014-06-06 2014-06-04 10.780 874,208 +8,329 0.40% 9,423,574
2014-06-04 2014-05-30 10.297 865,879 +26,727 0.39% 8,915,860
2014-06-03 2014-05-29 9.975 839,152 +38,535 0.38% 8,370,634
2014-05-30 2014-05-28 9.975 800,617 +4,103 0.36% 7,986,244
2014-05-27 2014-05-23 9.653 796,514 +8,328 0.36% 7,689,015
2014-05-22 2014-05-20 9.814 788,186 +4,351 0.36% 7,735,433
2014-05-21 2014-05-19 9.975 783,835 +8,329 0.36% 7,818,841
2014-05-09 2014-05-07 9.653 775,506 -6,215 0.35% 7,486,218
2014-05-07 2014-05-02 9.653 781,721 +23,618 0.36% 7,546,213
2014-05-05 2014-04-30 9.814 758,103 +1,243 0.34% 7,440,191
2014-04-30 2014-04-28 9.814 756,860 +622 0.34% 7,427,992
2014-04-22 2014-04-16 9.975 756,238 -6,216 0.34% 7,543,558
2014-04-09 2014-04-07 9.975 762,454 +6,216 0.35% 7,605,563
2014-03-25 2014-03-21 10.458 756,238 -4,351 0.34% 7,908,569
2014-03-18 2014-03-14 10.136 760,589 -1,119 0.35% 7,709,330
2014-03-17 2014-03-13 10.297 761,708 -497 0.35% 7,843,223
2014-03-11 2014-03-07 10.619 762,205 +62,155 0.35% 8,093,601
2014-03-04 2014-02-28 10.940 700,050 +1,864 0.32% 7,658,858
2014-02-28 2014-02-26 10.940 698,186 -621 0.32% 7,638,465
2014-02-27 2014-02-25 11.101 698,807 +1,243 0.32% 7,757,689
2014-02-26 2014-02-24 11.262 697,564 -994 0.32% 7,856,121
2014-02-24 2014-02-20 11.423 698,558 +1,864 0.32% 7,979,706
2014-02-18 2014-02-14 11.423 696,694 +497 0.32% 7,958,413
2014-02-17 2014-02-13 11.745 696,197 +5,967 0.32% 8,176,756
2014-02-14 2014-02-12 11.745 690,230 +12,431 0.31% 8,106,675
2014-02-13 2014-02-11 11.423 677,799 -3,729 0.31% 7,742,573
2014-02-07 2014-02-05 11.423 681,528 +62,155 0.31% 7,785,170
2014-02-04 2014-01-28 12.067 619,373 -7,459 0.28% 7,473,768
2014-01-28 2014-01-24 12.067 626,832 -5,594 0.28% 7,563,773
2014-01-22 2014-01-20 12.067 632,426 -2,113 0.29% 7,631,274
2014-01-09 2014-01-07 11.423 634,539 -12,431 0.29% 7,248,410
2014-01-08 2014-01-06 11.584 646,970 +3,729 0.29% 7,494,500
2014-01-07 2014-01-03 12.228 643,241 +4,973 0.29% 7,865,265
2014-01-06 2014-01-02 12.388 638,268 -249 0.29% 7,907,148
2014-01-03 2013-12-31 11.745 638,517 +4,351 0.29% 7,499,311
2014-01-02 2013-12-27 11.584 634,166 -1,865 0.29% 7,346,179
2013-12-27 2013-12-20 11.423 636,031 +1,865 0.29% 7,265,453
2013-12-23 2013-12-19 11.262 634,166 +3,108 0.29% 7,142,118
2013-12-17 2013-12-13 11.745 631,058 -4,351 0.29% 7,411,706
2013-12-11 2013-12-09 11.745 635,409 +4,351 0.29% 7,462,808
2013-12-10 2013-12-06 11.906 631,058 +3,232 0.29% 7,513,236
2013-12-09 2013-12-05 12.228 627,826 +3,729 0.29% 7,676,777
2013-12-06 2013-12-04 12.388 624,097 +6,215 0.28% 7,731,591
2013-12-04 2013-12-02 12.549 617,882 -4,723 0.28% 7,754,007
2013-12-02 2013-11-28 12.710 622,605 +621 0.28% 7,913,448
2013-11-27 2013-11-25 12.549 621,984 +4,351 0.28% 7,805,485
2013-11-21 2013-11-19 12.710 617,633 -3,108 0.28% 7,850,253
2013-11-20 2013-11-18 12.871 620,741 -12,431 0.28% 7,989,626
2013-11-14 2013-11-12 12.710 633,172 +622 0.29% 8,047,757
2013-11-12 2013-11-08 12.710 632,550 -1,616 0.29% 8,039,851
2013-11-11 2013-11-07 12.228 634,166 -1,243 0.29% 7,754,300
2013-11-05 2013-11-01 12.388 635,409 -4,475 0.29% 7,871,729
2013-11-01 2013-10-30 12.228 639,884 -746 0.29% 7,824,217
2013-10-30 2013-10-28 12.388 640,630 +6,837 0.29% 7,936,409
2013-10-29 2013-10-25 12.710 633,793 -622 0.29% 8,055,650
2013-10-28 2013-10-24 12.549 634,415 -2,486 0.29% 7,961,485
2013-10-25 2013-10-23 12.388 636,901 +8,577 0.29% 7,890,213
2013-10-24 2013-10-22 13.193 628,324 +17,777 0.29% 8,289,409
2013-10-23 2013-10-21 13.193 610,547 +10,442 0.28% 8,054,879
2013-10-22 2013-10-18 12.549 600,105 -59,669 0.27% 7,530,918
2013-10-21 2013-10-17 12.067 659,774 -70,856 0.30% 7,961,273
2013-10-16 2013-10-11 11.101 730,630 +2,486 0.33% 8,110,967
2013-10-15 2013-10-10 10.940 728,144 +2,486 0.33% 7,966,219
2013-10-11 2013-10-09 10.940 725,658 +8,702 0.33% 7,939,021
2013-10-08 2013-10-04 10.940 716,956 +19,268 0.33% 7,843,817
2013-09-30 2013-09-26 10.940 697,688 -256,699 0.32% 7,633,017
2013-09-27 2013-09-25 11.262 954,387 -9,323 0.43% 10,748,518
2013-09-24 2013-09-19 11.262 963,710 -12,431 0.44% 10,853,516
2013-09-23 2013-09-18 10.940 976,141 -49,724 0.44% 10,679,416
2013-09-19 2013-09-17 11.101 1,025,865 +18,646 0.47% 11,388,469
2013-09-18 2013-09-16 11.262 1,007,219 +3,108 0.46% 11,343,524
2013-09-17 2013-09-13 11.262 1,004,111 +13,053 0.46% 11,308,521
2013-09-16 2013-09-12 11.584 991,058 -22,625 0.45% 11,480,416
2013-09-03 2013-08-30 10.458 1,013,683 +6,216 0.46% 10,600,872
2013-09-02 2013-08-29 10.619 1,007,467 +2,486 0.46% 10,697,956
2013-08-30 2013-08-28 10.619 1,004,981 +7,085 0.46% 10,671,558
2013-08-29 2013-08-27 10.940 997,896 -6,215 0.45% 10,917,426
2013-08-27 2013-08-23 11.101 1,004,111 -2,486 0.46% 11,146,971
2013-08-22 2013-08-20 11.584 1,006,597 -11,778 0.46% 11,660,420
2013-08-21 2013-08-19 11.423 1,018,375 -1,244 0.46% 11,633,011
2013-08-20 2013-08-16 11.745 1,019,619 +6,713 0.46% 11,975,312
2013-08-16 2013-08-13 11.584 1,012,906 -4,226 0.46% 11,733,503
2013-08-07 2013-08-05 11.101 1,017,132 +3,107 0.46% 11,291,521
2013-08-05 2013-08-01 11.101 1,014,025 -4,350 0.46% 11,257,030
2013-08-02 2013-07-31 11.262 1,018,375 -1,244 0.46% 11,469,166
2013-08-01 2013-07-30 10.940 1,019,619 -2,610 0.46% 11,155,085
2013-07-31 2013-07-29 10.780 1,022,229 +62,155 0.46% 11,019,174
2013-07-30 2013-07-26 11.101 960,074 +621 0.44% 10,658,101
2013-07-22 2013-07-18 10.458 959,453 +1,243 0.44% 10,033,746
2013-07-19 2013-07-17 10.458 958,210 +2,486 0.44% 10,020,747
2013-07-17 2013-07-15 10.780 955,724 -3,107 0.43% 10,302,280
2013-07-10 2013-07-08 10.458 958,831 -15,539 0.44% 10,027,242
2013-07-08 2013-07-04 10.297 974,370 -5,594 0.44% 10,032,980
2013-07-04 2013-07-02 10.619 979,964 -3,729 0.45% 10,405,911
2013-07-02 2013-06-27 10.619 983,693 -6,216 0.45% 10,445,508
2013-06-28 2013-06-26 10.619 989,909 +4,476 0.45% 10,511,514
2013-06-27 2013-06-25 10.297 985,433 +2,983 0.45% 10,146,894
2013-06-26 2013-06-24 10.458 982,450 +16,160 0.45% 10,274,244
2013-06-25 2013-06-21 11.262 966,290 -1,864 0.44% 10,882,573
2013-06-24 2013-06-20 11.584 968,154 -2,487 0.44% 11,215,096
2013-06-21 2013-06-19 12.067 970,641 +3,108 0.44% 11,712,401
2013-06-20 2013-06-18 12.549 967,533 +25,483 0.44% 12,141,894
2013-06-18 2013-06-14 11.262 942,050 -621 0.43% 10,609,576
2013-06-17 2013-06-13 11.262 942,671 +43,508 0.43% 10,616,570
2013-06-14 2013-06-11 11.584 899,163 +16,409 0.41% 10,415,904
2013-06-13 2013-06-10 12.228 882,754 +43,508 0.40% 10,793,924
2013-06-11 2013-06-07 12.710 839,246 +24,862 0.38% 10,667,003
2013-06-10 2013-06-06 12.710 814,384 +106,906 0.37% 10,351,002
2013-06-07 2013-06-05 13.193 707,478 +26,851 0.32% 9,333,679
2013-06-06 2013-06-04 13.354 680,627 +215,055 0.31% 9,088,942
2013-06-05 2013-06-03 13.193 465,572 -2,486 0.21% 6,142,240
2013-06-04 2013-05-31 12.388 468,058 -7,458 0.21% 5,798,511
2013-06-03 2013-05-30 11.262 475,516 +3,853 0.22% 5,355,367
2013-05-30 2013-05-28 11.584 471,663 -3,480 0.21% 5,463,744
2013-05-29 2013-05-27 11.584 475,143 +1,118 0.22% 5,504,057
2013-05-28 2013-05-24 11.423 474,025 -4,475 0.22% 5,414,840
2013-05-23 2013-05-21 12.067 478,500 +3,357 0.22% 5,773,900
2013-05-22 2013-05-20 11.906 475,143 -21,133 0.22% 5,656,947
2013-05-21 2013-05-16 11.906 496,276 +17,403 0.23% 5,908,552
2013-05-20 2013-05-15 11.423 478,873 -1,491 0.22% 5,470,219
2013-05-16 2013-05-14 10.297 480,364 -12,431 0.22% 4,946,255
2013-05-13 2013-05-09 10.297 492,795 -6,216 0.22% 5,074,255
2013-05-10 2013-05-08 10.297 499,011 -6,215 0.23% 5,138,261
2013-05-07 2013-05-03 9.975 505,226 +6,215 0.23% 5,039,685
2013-04-16 2013-04-12 9.975 499,011 +3,481 0.23% 4,977,690
2013-04-09 2013-04-05 10.458 495,530 -6,216 0.23% 5,182,143
2013-04-08 2013-04-03 10.619 501,746 -1,243 0.23% 5,327,874
2013-03-25 2013-03-21 10.780 502,989 -19,019 0.23% 5,421,998
2013-03-22 2013-03-20 11.101 522,008 +8,453 0.24% 5,794,985
2013-03-19 2013-03-15 11.101 513,555 -18,646 0.23% 5,701,145
2013-03-15 2013-03-13 10.940 532,201 -12,307 0.24% 5,822,515
2013-03-12 2013-03-08 11.423 544,508 +1,243 0.25% 6,219,975
2013-02-25 2013-02-21 11.745 543,265 -1,243 0.25% 6,380,587
2013-02-19 2013-02-15 12.067 544,508 -3,108 0.25% 6,570,397
2013-02-15 2013-02-08 11.745 547,616 -4,226 0.25% 6,431,689
2013-02-08 2013-02-06 11.906 551,842 +3,107 0.25% 6,570,108
2013-02-05 2013-02-01 12.228 548,735 +1,243 0.25% 6,709,688
2013-02-04 2013-01-31 12.067 547,492 -1,864 0.25% 6,606,403
2013-02-01 2013-01-30 12.067 549,356 +3,108 0.25% 6,628,896
2013-01-31 2013-01-29 12.549 546,248 +6,215 0.25% 6,855,048
2013-01-30 2013-01-28 12.871 540,033 +995 0.25% 6,950,825
2013-01-29 2013-01-25 12.549 539,038 +11,809 0.24% 6,764,568
2013-01-28 2013-01-24 13.032 527,229 +12,431 0.24% 6,870,848
2013-01-25 2013-01-23 13.515 514,798 +5,718 0.23% 6,957,323
2013-01-24 2013-01-22 12.871 509,080 +6,216 0.23% 6,552,425
2013-01-17 2013-01-15 11.906 502,864 +8,080 0.23% 5,986,987
2013-01-16 2013-01-14 12.067 494,784 +870 0.22% 5,970,394
2013-01-15 2013-01-11 11.745 493,914 +6,215 0.22% 5,800,965
2013-01-14 2013-01-10 12.228 487,699 -1,243 0.22% 5,963,367
2013-01-10 2013-01-08 12.228 488,942 -55,939 0.22% 5,978,565
2013-01-09 2013-01-07 12.388 544,881 -12,431 0.25% 6,750,228
2013-01-08 2013-01-04 11.745 557,312 -6,837 0.25% 6,545,568
2013-01-04 2013-01-02 11.745 564,149 -25,732 0.26% 6,625,867
2013-01-03 2012-12-31 11.101 589,881 -3,729 0.27% 6,548,466
2012-12-20 2012-12-18 10.619 593,610 -3,730 0.27% 6,303,347
2012-12-18 2012-12-14 10.940 597,340 +31,078 0.27% 6,535,165
2012-12-17 2012-12-13 10.780 566,262 +24,862 0.26% 6,104,053
2012-12-12 2012-12-10 11.423 541,400 +11,809 0.25% 6,184,472
2012-12-07 2012-12-05 10.940 529,591 +31,948 0.24% 5,793,961
2012-12-06 2012-12-04 10.780 497,643 -6,216 0.23% 5,364,370
2012-12-04 2012-11-30 10.297 503,859 -27,845 0.23% 5,188,180
2012-12-03 2012-11-29 9.814 531,704 -7,832 0.24% 5,218,261
2012-11-20 2012-11-16 9.332 539,536 +7,832 0.25% 5,034,710
2012-11-19 2012-11-15 9.492 531,704 -622 0.24% 5,047,171
2012-11-14 2012-11-12 9.653 532,326 -124 0.24% 5,138,720
2012-11-09 2012-11-07 10.136 532,450 +1,865 0.24% 5,396,913
2012-11-08 2012-11-06 10.297 530,585 -18,398 0.24% 5,463,375
2012-11-07 2012-11-05 9.975 548,983 +10,690 0.25% 5,476,166
2012-11-06 2012-11-02 9.492 538,293 +1,243 0.24% 5,109,716
2012-11-01 2012-10-30 9.332 537,050 +5,967 0.24% 5,011,512
2012-10-29 2012-10-25 9.814 531,083 -3,107 0.24% 5,212,167
2012-10-24 2012-10-19 9.492 534,190 -622 0.24% 5,070,769
2012-10-19 2012-10-17 9.332 534,812 -249 0.24% 4,990,628
2012-10-17 2012-10-15 9.332 535,061 +622 0.24% 4,992,951
2012-10-12 2012-10-10 9.332 534,439 -1,119 0.24% 4,987,147
2012-10-04 2012-09-28 9.814 535,558 -3,853 0.24% 5,256,085
2012-09-28 2012-09-26 9.653 539,411 -3,481 0.25% 5,207,114
2012-09-27 2012-09-25 9.653 542,892 +3,481 0.25% 5,240,717
2012-09-19 2012-09-17 8.205 539,411 -9,324 0.25% 4,426,047
2012-09-18 2012-09-14 8.205 548,735 -1,864 0.25% 4,502,554
2012-09-17 2012-09-13 8.205 550,599 -699 0.25% 4,517,848
2012-09-12 2012-09-10 7.884 551,298 -21,755 0.25% 4,346,188
2012-09-11 2012-09-07 8.044 573,053 -1,243 0.26% 4,609,893
2012-07-25 2012-07-23 7.642 574,296 -1,398 0.26% 4,388,898
2012-07-23 2012-07-19 7.803 575,694 +3,108 0.26% 4,492,204
2012-07-20 2012-07-18 7.723 572,586 +1,243 0.26% 4,421,891
2012-07-10 2012-07-06 8.366 571,343 +1,118 0.26% 4,779,983
2012-07-05 2012-07-03 8.044 570,225 +12,307 0.26% 4,587,143
2012-06-21 2012-06-19 8.205 557,918 -62 0.25% 4,577,903
2012-05-31 2012-05-29 8.205 557,980 +1,865 0.25% 4,578,412
2012-05-25 2012-05-23 8.205 556,115 +745 0.25% 4,563,109
2012-05-24 2012-05-22 8.205 555,370 -77 0.25% 4,556,996
2012-05-23 2012-05-21 8.366 555,447 +6,215 0.25% 4,646,993
2012-05-22 2012-05-18 8.366 549,232 +622 0.25% 4,594,997
2012-05-11 2012-05-09 9.171 548,610 +1,243 0.25% 5,031,119
2012-05-09 2012-05-07 9.332 547,367 -4,973 0.25% 5,107,786
2012-04-19 2012-04-17 10.297 552,340 -3,480 0.25% 5,687,384
2012-04-16 2012-04-12 10.136 555,820 +1,864 0.25% 5,633,792
2012-04-03 2012-03-30 10.297 553,956 +871 0.25% 5,704,023
2012-04-02 2012-03-29 10.458 553,085 +497 0.25% 5,784,040
2012-03-30 2012-03-28 10.780 552,588 +373 0.25% 5,956,653
2012-03-21 2012-03-19 11.262 552,215 -1,368 0.25% 6,219,168
2012-03-20 2012-03-16 11.584 553,583 -1,243 0.25% 6,412,705
2012-03-19 2012-03-15 11.745 554,826 +1,243 0.25% 6,516,370
2012-03-12 2012-03-08 11.262 553,583 -1,864 0.25% 6,234,575
2012-03-08 2012-03-06 10.940 555,447 -8,702 0.25% 6,076,837
2012-03-07 2012-03-05 11.262 564,149 +373 0.26% 6,353,571
2012-03-06 2012-03-02 11.262 563,776 +49,724 0.26% 6,349,371
2012-03-05 2012-03-01 11.262 514,052 +8,204 0.23% 5,789,368
2012-03-02 2012-02-29 12.067 505,848 -746 0.23% 6,103,899
2012-02-29 2012-02-27 11.906 506,594 +373 0.23% 6,031,396
2012-02-28 2012-02-24 12.228 506,221 +9,821 0.23% 6,189,845
2012-02-24 2012-02-22 11.745 496,400 +1,740 0.23% 5,830,163
2012-02-21 2012-02-17 11.423 494,660 +3,108 0.22% 5,650,556
2012-02-17 2012-02-15 11.423 491,552 -2,611 0.22% 5,615,053
2012-02-16 2012-02-14 11.262 494,163 -1,243 0.22% 5,565,374
2012-02-14 2012-02-10 11.423 495,406 -7,956 0.23% 5,659,078
2012-02-13 2012-02-09 11.584 503,362 -1,864 0.23% 5,830,945
2012-02-02 2012-01-31 10.136 505,226 -622 0.23% 5,120,971
2012-02-01 2012-01-30 10.136 505,848 -2,486 0.23% 5,127,275
2012-01-17 2012-01-13 9.975 508,334 -7,707 0.23% 5,070,688
2012-01-05 2012-01-03 9.653 516,041 +1,864 0.23% 4,981,516
2011-12-19 2011-12-15 9.010 514,177 +1,244 0.23% 4,632,621
2011-11-23 2011-11-21 8.849 512,933 +621 0.23% 4,538,887
2011-11-22 2011-11-18 9.171 512,312 +622 0.23% 4,698,243
2011-11-18 2011-11-16 9.332 511,690 +7,707 0.23% 4,774,864
2011-11-14 2011-11-10 9.492 503,983 +3,108 0.23% 4,784,031
2011-11-11 2011-11-09 9.492 500,875 +870 0.23% 4,754,528
2011-11-08 2011-11-04 9.814 500,005 +8,328 0.23% 4,907,160
2011-11-07 2011-11-03 9.492 491,677 +373 0.22% 4,667,217
2011-11-01 2011-10-28 9.975 491,304 -4,599 0.22% 4,900,812
2011-10-31 2011-10-27 9.653 495,903 -61,782 0.23% 4,787,117
2011-10-28 2011-10-26 9.492 557,685 +1,740 0.25% 5,293,794
2011-10-19 2011-10-17 9.492 555,945 +62,155 0.25% 5,277,277
2011-10-14 2011-10-12 8.688 493,790 -2,032 0.22% 4,290,048
2011-10-10 2011-10-06 8.527 495,822 -31,078 0.23% 4,227,929
2011-09-21 2011-09-19 10.136 526,900 -4,350 0.24% 5,340,658
2011-09-19 2011-09-15 10.297 531,250 -249 0.24% 5,470,222
2011-08-30 2011-08-26 10.458 531,499 +373 0.24% 5,558,298
2011-08-24 2011-08-22 10.136 531,126 -622 0.24% 5,383,493
2011-08-16 2011-08-12 10.619 531,748 +1,243 0.24% 5,646,455
2011-08-15 2011-08-11 10.780 530,505 +3,108 0.24% 5,718,608
2011-08-09 2011-08-05 11.101 527,397 +3,108 0.24% 5,854,810
2011-08-04 2011-08-02 11.906 524,289 +1,243 0.24% 6,242,068
2011-08-01 2011-07-28 12.388 523,046 -1,865 0.24% 6,479,726
2011-07-29 2011-07-27 12.549 524,911 +6,216 0.24% 6,587,283
2011-07-22 2011-07-20 12.228 518,695 -249 0.24% 6,342,372
2011-07-20 2011-07-18 12.228 518,944 -1,243 0.24% 6,345,417
2011-07-15 2011-07-13 12.871 520,187 +1,243 0.24% 6,695,385
2011-07-11 2011-07-07 13.676 518,944 +6,216 0.24% 7,096,848
2011-07-08 2011-07-06 13.515 512,728 -2,487 0.23% 6,929,348
2011-07-07 2011-07-05 13.676 515,215 +995 0.23% 7,045,851
2011-07-05 2011-06-30 13.193 514,220 +1,367 0.23% 6,784,047
2011-06-21 2011-06-17 11.906 512,853 -2,486 0.23% 6,105,914
2011-06-20 2011-06-16 12.067 515,339 -6,215 0.23% 6,218,424
2011-06-16 2011-06-14 12.388 521,554 -9,324 0.24% 6,461,243
2011-06-14 2011-06-10 12.549 530,878 +7,459 0.24% 6,662,165
2011-06-13 2011-06-09 12.549 523,419 -622 0.24% 6,568,560
2011-05-27 2011-05-25 12.871 524,041 -1,243 0.24% 6,744,990
2011-05-24 2011-05-20 13.354 525,284 -6,837 0.24% 7,014,526
2011-05-13 2011-05-11 13.836 532,121 -3,107 0.24% 7,362,663
2011-05-11 2011-05-06 13.354 535,228 -2,487 0.24% 7,147,316
2011-05-09 2011-05-05 13.032 537,715 +4,973 0.24% 7,007,502
2011-05-06 2011-05-04 13.032 532,742 -32,818 0.24% 6,942,694
2011-05-03 2011-04-28 13.193 565,560 -3,108 0.26% 7,461,370
2011-04-29 2011-04-27 13.354 568,668 +6,216 0.26% 7,593,866
2011-04-28 2011-04-26 13.676 562,452 +1,243 0.26% 7,691,844
2011-04-27 2011-04-21 13.997 561,209 +621 0.25% 7,855,429
2011-04-26 2011-04-20 13.997 560,588 -14,171 0.25% 7,846,737
2011-04-21 2011-04-19 14.158 574,759 -31 0.26% 8,137,566
2011-04-20 2011-04-18 14.319 574,790 +6,216 0.26% 8,230,482
2011-04-18 2011-04-14 14.319 568,574 +1,243 0.26% 8,141,474
2011-04-15 2011-04-13 14.641 567,331 -5,594 0.26% 8,306,230
2011-04-13 2011-04-11 14.641 572,925 +59,668 0.26% 8,388,131
2011-03-31 2011-03-29 14.963 513,257 -7,458 0.23% 7,679,693
2011-03-30 2011-03-28 15.284 520,715 +746 0.24% 7,958,839
2011-03-29 2011-03-25 14.963 519,969 -5,594 0.24% 7,780,123
2011-03-28 2011-03-24 14.963 525,563 +6,837 0.24% 7,863,824
2011-03-23 2011-03-21 14.802 518,726 -2,953 0.24% 7,678,067
2011-03-22 2011-03-18 14.158 521,679 +3,108 0.24% 7,386,047
2011-03-21 2011-03-17 14.641 518,571 -373 0.24% 7,592,340
2011-03-17 2011-03-15 14.641 518,944 -1,367 0.24% 7,597,801
2011-03-15 2011-03-11 14.963 520,311 +621 0.24% 7,785,240
2011-03-08 2011-03-04 15.606 519,690 +2,984 0.24% 8,110,398
2011-03-02 2011-02-28 15.124 516,706 +248 0.23% 7,814,432
2011-03-01 2011-02-25 15.284 516,458 +1,243 0.23% 7,893,774
2011-02-28 2011-02-24 15.124 515,215 -1,243 0.23% 7,791,883
2011-02-24 2011-02-22 16.250 516,458 +622 0.23% 8,392,328
2011-02-23 2011-02-21 16.411 515,836 +3,853 0.23% 8,465,213
2011-02-22 2011-02-18 16.893 511,983 +1,244 0.23% 8,649,099
2011-02-21 2011-02-17 17.215 510,739 +1,243 0.23% 8,792,429
2011-02-18 2011-02-16 17.537 509,496 -622 0.23% 8,934,975
2011-02-15 2011-02-11 17.698 510,118 +1,865 0.23% 9,027,955
2011-02-14 2011-02-10 17.859 508,253 +1,243 0.23% 9,076,721
2011-02-09 2011-02-07 18.663 507,010 +3,108 0.23% 9,462,384
2011-02-01 2011-01-28 18.341 503,902 -8,081 0.23% 9,242,235
2011-01-31 2011-01-27 18.341 511,983 -12,430 0.23% 9,390,451
2011-01-27 2011-01-25 18.502 524,413 +7,085 0.24% 9,702,806
2011-01-25 2011-01-21 18.502 517,328 -1,367 0.24% 9,571,718
2011-01-19 2011-01-17 18.502 518,695 -2,098 0.24% 9,597,010
2011-01-18 2011-01-14 18.663 520,793 -1,865 0.24% 9,719,618
2011-01-14 2011-01-12 18.663 522,658 -3,107 0.24% 9,754,424
2011-01-11 2011-01-07 18.663 525,765 -6,837 0.24% 9,812,411
2011-01-10 2011-01-06 18.502 532,602 +1,864 0.24% 9,854,321
2011-01-07 2011-01-05 18.663 530,738 -12,431 0.24% 9,905,222
2011-01-04 2010-12-31 18.180 543,169 +125 0.25% 9,875,054
2011-01-03 2010-12-29 18.341 543,044 -3,730 0.25% 9,960,151
2010-12-21 2010-12-17 18.180 546,774 -3,107 0.25% 9,940,594
2010-12-20 2010-12-16 18.341 549,881 +6,215 0.25% 10,085,551
2010-12-10 2010-12-08 18.824 543,666 -13,674 0.25% 10,233,969
2010-12-09 2010-12-07 18.663 557,340 -5,594 0.25% 10,401,698
2010-12-08 2010-12-06 18.663 562,934 -17,403 0.26% 10,506,100
2010-12-07 2010-12-03 18.341 580,337 -1,865 0.26% 10,644,154
2010-12-01 2010-11-29 18.502 582,202 -1,864 0.26% 10,772,031
2010-11-26 2010-11-24 18.180 584,066 -1,865 0.27% 10,618,579
2010-11-25 2010-11-23 18.180 585,931 -622 0.27% 10,652,486
2010-11-23 2010-11-19 18.502 586,553 +2,238 0.27% 10,852,534
2010-11-22 2010-11-18 18.502 584,315 -1,865 0.27% 10,811,126
2010-11-17 2010-11-15 18.663 586,180 +3,108 0.27% 10,939,942
2010-11-16 2010-11-12 18.663 583,072 -622 0.26% 10,881,938
2010-11-15 2010-11-11 18.985 583,694 +9,324 0.27% 11,081,366
2010-11-12 2010-11-10 18.824 574,370 +2,486 0.26% 10,811,941
2010-11-11 2010-11-09 19.307 571,884 +2,735 0.26% 11,041,174
2010-11-10 2010-11-08 18.985 569,149 +57,928 0.26% 10,805,231
2010-11-09 2010-11-05 18.663 511,221 +8,080 0.23% 9,540,974
2010-11-08 2010-11-04 18.341 503,141 +1,865 0.23% 9,228,277
2010-11-05 2010-11-03 18.341 501,276 +16,004 0.23% 9,194,070
2010-11-01 2010-10-28 18.020 485,272 +13,674 0.22% 8,744,386
2010-10-29 2010-10-27 18.341 471,598 +2,984 0.21% 8,649,736
2010-10-26 2010-10-22 18.502 468,614 +10,566 0.21% 8,670,400
2010-10-25 2010-10-21 18.824 458,048 +6,837 0.21% 8,622,296
2010-10-22 2010-10-20 18.824 451,211 -76,450 0.21% 8,493,596
2010-10-20 2010-10-18 19.307 527,661 +6,215 0.24% 10,187,375
2010-10-18 2010-10-14 19.307 521,446 +3,730 0.24% 10,067,384
2010-10-15 2010-10-13 19.307 517,716 +2,486 0.24% 9,995,370
2010-10-14 2010-10-12 18.985 515,230 +1,865 0.23% 9,781,584
2010-10-13 2010-10-11 18.824 513,365 -9,945 0.23% 9,663,583
2010-10-12 2010-10-08 18.985 523,310 +1,243 0.24% 9,934,982
2010-10-11 2010-10-07 19.307 522,067 +497 0.24% 10,079,374
2010-10-06 2010-10-04 19.468 521,570 +25,484 0.24% 10,153,693
2010-10-05 2010-09-30 19.628 496,086 +17,900 0.23% 9,737,396
2010-10-04 2010-09-29 19.628 478,186 +19,392 0.22% 9,386,047
2010-09-30 2010-09-28 19.789 458,794 -3,107 0.21% 9,079,227
2010-09-29 2010-09-27 19.789 461,901 +9,696 0.21% 9,140,713
2010-09-24 2010-09-21 19.307 452,205 +2,983 0.21% 8,730,571
2010-09-22 2010-09-20 19.146 449,222 +622 0.20% 8,600,705
2010-09-21 2010-09-17 18.824 448,600 -1,243 0.20% 8,444,446
2010-09-20 2010-09-16 18.663 449,843 -5,594 0.20% 8,395,470
2010-09-17 2010-09-15 18.985 455,437 +621 0.21% 8,646,421
2010-09-15 2010-09-13 18.985 454,816 -55,939 0.21% 8,634,631
2010-09-08 2010-09-06 19.146 510,755 +1,865 0.23% 9,778,802
2010-09-01 2010-08-30 18.341 508,890 +7,334 0.23% 9,333,721
2010-08-30 2010-08-26 18.341 501,556 -24,613 0.23% 9,199,206
2010-08-23 2010-08-19 19.628 526,169 -19,890 0.24% 10,327,879
2010-08-19 2010-08-17 19.628 546,059 +3,108 0.25% 10,718,289
2010-08-18 2010-08-16 19.628 542,951 -1,865 0.25% 10,657,284
2010-08-13 2010-08-11 19.146 544,816 -994 0.25% 10,430,926
2010-08-12 2010-08-10 18.824 545,810 -18,647 0.25% 10,274,327
2010-08-11 2010-08-09 18.824 564,457 -621 0.26% 10,625,339
2010-08-06 2010-08-04 19.146 565,078 -12,431 0.26% 10,818,858
2010-08-05 2010-08-03 19.146 577,509 -1,243 0.26% 11,056,859
2010-08-04 2010-08-02 19.468 578,752 +373 0.26% 11,266,887
2010-07-29 2010-07-27 18.985 578,379 -1,243 0.26% 10,980,461
2010-07-27 2010-07-23 18.824 579,622 -1,243 0.26% 10,910,805
2010-07-16 2010-07-14 18.341 580,865 +621 0.26% 10,653,839
2010-07-14 2010-07-12 18.502 580,244 -373 0.26% 10,735,803
2010-07-08 2010-07-06 17.698 580,617 +1,243 0.26% 10,275,631
2010-07-06 2010-07-02 17.698 579,374 +995 0.26% 10,253,632
2010-07-05 2010-06-30 18.020 578,379 -622 0.26% 10,422,133
2010-07-02 2010-06-29 18.341 579,001 -6,215 0.26% 10,619,650
2010-06-24 2010-06-22 19.146 585,216 -622 0.27% 11,204,415
2010-06-18 2010-06-15 18.180 585,838 +622 0.27% 10,650,795
2010-06-08 2010-06-04 18.824 585,216 -622 0.27% 11,016,106
2010-06-01 2010-05-28 18.824 585,838 -1,243 0.27% 11,027,815
2010-05-31 2010-05-27 18.341 587,081 -3,108 0.27% 10,767,848
2010-05-27 2010-05-25 17.698 590,189 +6,837 0.27% 10,445,034
2010-05-24 2010-05-19 17.850 583,352 -16,055 0.27% 10,412,861
2010-05-19 2010-05-17 18.163 599,407 +128 0.27% 10,887,153
2010-05-13 2010-05-11 18.007 599,279 +2,682 0.26% 10,790,993
2010-05-12 2010-05-10 18.320 596,597 -1,277 0.26% 10,929,529
2010-05-11 2010-05-07 17.380 597,874 +1,788 0.26% 10,391,235
2010-05-06 2010-05-04 18.790 596,086 +1,277 0.26% 11,200,172
2010-04-30 2010-04-28 18.790 594,809 +1,277 0.26% 11,176,178
2010-04-27 2010-04-23 19.416 593,532 +639 0.26% 11,523,923
2010-04-26 2010-04-22 19.572 592,893 +639 0.26% 11,604,351
2010-04-23 2010-04-21 19.729 592,254 +1,022 0.26% 11,684,579
2010-04-22 2010-04-20 19.729 591,232 -5,110 0.26% 11,664,416
2010-04-21 2010-04-19 19.729 596,342 -1,277 0.26% 11,765,231
2010-04-20 2010-04-16 20.512 597,619 +7,664 0.26% 12,258,299
2010-04-19 2010-04-15 21.608 589,955 -2,555 0.26% 12,747,720
2010-04-16 2010-04-14 22.234 592,510 -638 0.26% 13,174,027
2010-04-14 2010-04-12 22.547 593,148 -1,278 0.26% 13,373,962
2010-04-13 2010-04-09 22.391 594,426 -511 0.26% 13,309,703
2010-04-12 2010-04-08 22.234 594,937 -1,277 0.26% 13,227,990
2010-04-09 2010-04-07 22.391 596,214 -130,924 0.26% 13,349,738
2010-04-08 2010-04-01 21.295 727,138 -3,321 0.32% 15,484,254
2010-03-31 2010-03-29 20.512 730,459 -1,916 0.32% 14,983,100
2010-03-30 2010-03-26 20.042 732,375 +639 0.32% 14,678,376
2010-03-26 2010-03-24 20.042 731,736 +11,751 0.32% 14,665,569
2010-03-25 2010-03-23 20.199 719,985 +1,916 0.32% 14,542,788
2010-03-24 2010-03-22 20.355 718,069 +639 0.32% 14,616,522
2010-03-19 2010-03-17 20.512 717,430 -6,515 0.32% 14,715,850
2010-03-17 2010-03-15 20.199 723,945 -3,321 0.32% 14,622,775
2010-03-15 2010-03-11 20.512 727,266 +19,160 0.32% 14,917,605
2010-03-12 2010-03-10 20.668 708,106 +1,277 0.31% 14,635,472
2010-03-11 2010-03-09 20.668 706,829 -1,277 0.31% 14,609,078
2010-03-10 2010-03-08 20.825 708,106 +639 0.31% 14,746,347
2010-03-09 2010-03-05 20.355 707,467 +9,579 0.31% 14,400,715
2010-03-08 2010-03-04 20.668 697,888 +25,036 0.31% 14,424,282
2010-03-05 2010-03-03 20.668 672,852 +4,470 0.30% 13,906,826
2010-03-04 2010-03-02 20.668 668,382 +39,724 0.30% 13,814,437
2010-03-03 2010-03-01 20.982 628,658 +30,656 0.28% 13,190,273
2010-02-24 2010-02-22 19.572 598,002 -1,916 0.26% 11,704,347
2010-02-23 2010-02-19 19.416 599,918 +2,554 0.26% 11,647,913
2010-02-22 2010-02-18 20.042 597,364 +9,580 0.26% 11,972,464
2010-02-18 2010-02-12 20.825 587,784 -56,201 0.26% 12,240,634
2010-02-17 2010-02-11 20.825 643,985 -894 0.28% 13,411,023
2010-02-12 2010-02-10 20.042 644,879 +1,916 0.28% 12,924,767
2010-02-11 2010-02-09 19.886 642,963 +3,193 0.28% 12,785,692
2010-02-10 2010-02-08 20.042 639,770 +639 0.28% 12,822,372
2010-02-09 2010-02-05 19.729 639,131 -1,278 0.28% 12,609,415
2010-02-05 2010-02-03 21.138 640,409 +3,193 0.28% 13,537,103
2010-02-03 2010-02-01 20.668 637,216 -1,277 0.28% 13,170,284
2010-02-01 2010-01-28 20.199 638,493 +4,343 0.28% 12,896,753
2010-01-29 2010-01-27 20.512 634,150 +9,069 0.28% 13,007,619
2010-01-28 2010-01-26 20.199 625,081 +1,916 0.27% 12,625,847
2010-01-26 2010-01-22 20.825 623,165 +2,938 0.27% 12,977,446
2010-01-25 2010-01-21 21.451 620,227 +6,642 0.27% 13,304,721
2010-01-22 2010-01-20 21.921 613,585 +1,022 0.27% 13,450,465
2010-01-21 2010-01-19 22.704 612,563 +3,193 0.27% 13,907,635
2010-01-20 2010-01-18 22.391 609,370 +2,171 0.27% 13,644,312
2010-01-18 2010-01-14 22.078 607,199 +3,832 0.27% 13,405,552
2010-01-15 2010-01-13 22.861 603,367 +1,277 0.27% 13,793,324
2010-01-13 2010-01-11 23.643 602,090 -2,043 0.26% 14,235,505
2010-01-12 2010-01-08 23.643 604,133 -2,172 0.27% 14,283,809
2010-01-11 2010-01-07 23.330 606,305 -1,277 0.27% 14,145,293
2010-01-08 2010-01-06 22.704 607,582 +639 0.27% 13,794,547
2010-01-07 2010-01-05 23.017 606,943 +1,532 0.27% 13,970,108
2010-01-06 2010-01-04 23.643 605,411 -2,554 0.27% 14,314,025
2010-01-05 2009-12-31 23.174 607,965 -7,664 0.27% 14,088,827
2009-12-30 2009-12-28 22.861 615,629 +894 0.27% 14,073,640
2009-12-29 2009-12-24 22.704 614,735 +1,916 0.27% 13,956,948
2009-12-28 2009-12-22 23.017 612,819 -3,449 0.27% 14,105,357
2009-12-23 2009-12-21 21.608 616,268 +5,620 0.27% 13,316,290
2009-12-22 2009-12-18 21.921 610,648 +16,095 0.27% 13,386,083
2009-12-21 2009-12-17 23.487 594,553 +1,916 0.26% 13,964,210
2009-12-18 2009-12-16 24.270 592,637 -7,920 0.26% 14,383,182
2009-12-17 2009-12-15 25.053 600,557 +8,941 0.26% 15,045,573
2009-12-16 2009-12-14 26.305 591,616 -1,532 0.26% 15,562,656
2009-12-15 2009-12-11 26.149 593,148 +12,645 0.26% 15,510,081
2009-12-14 2009-12-10 25.679 580,503 -3,193 0.26% 14,906,746
2009-12-11 2009-12-09 26.305 583,696 +59,650 0.26% 15,354,318
2009-12-10 2009-12-08 26.775 524,046 -8,558 0.23% 14,031,369
2009-12-09 2009-12-07 25.836 532,604 +11,751 0.23% 13,760,141
2009-12-08 2009-12-04 25.522 520,853 -18,904 0.23% 13,293,438
2009-12-07 2009-12-03 25.209 539,757 -19,160 0.24% 13,606,884
2009-12-04 2009-12-02 24.113 558,917 +11,624 0.25% 13,477,290
2009-12-03 2009-12-01 24.270 547,293 -14,178 0.24% 13,282,693
2009-12-02 2009-11-30 23.017 561,471 -639 0.25% 12,923,472
2009-12-01 2009-11-27 22.234 562,110 +1,150 0.25% 12,498,105
2009-11-27 2009-11-25 22.547 560,960 +1,277 0.24% 12,648,206
2009-11-26 2009-11-24 22.391 559,683 +2,810 0.24% 12,531,778
2009-11-25 2009-11-23 22.861 556,873 -1,277 0.24% 12,730,444
2009-11-24 2009-11-20 22.861 558,150 +638 0.24% 12,759,637
2009-11-23 2009-11-19 23.487 557,512 -3,193 0.24% 13,094,231
2009-11-20 2009-11-18 23.330 560,705 -638 0.24% 13,081,430
2009-11-19 2009-11-17 22.861 561,343 -7,153 0.24% 12,832,631
2009-11-18 2009-11-16 22.861 568,496 +766 0.25% 12,996,152
2009-11-17 2009-11-13 23.174 567,730 +6,387 0.25% 13,156,431
2009-11-16 2009-11-12 22.704 561,343 +2,554 0.24% 12,744,736
2009-11-13 2009-11-11 23.174 558,789 +3,832 0.24% 12,949,234
2009-11-12 2009-11-10 23.330 554,957 +2,810 0.24% 12,947,327
2009-11-11 2009-11-09 23.800 552,147 +7,281 0.24% 13,141,134
2009-11-10 2009-11-06 23.174 544,866 +6,386 0.24% 12,626,586
2009-11-09 2009-11-05 23.487 538,480 -127 0.23% 12,647,228
2009-11-06 2009-11-04 23.800 538,607 +1,916 0.24% 12,818,881
2009-11-05 2009-11-03 23.643 536,691 -1,916 0.23% 12,689,245
2009-11-04 2009-11-02 23.957 538,607 -1,533 0.24% 12,903,216
2009-11-03 2009-10-30 23.643 540,140 +9,324 0.24% 12,770,792
2009-11-02 2009-10-29 23.017 530,816 +11,496 0.23% 12,217,880
2009-10-30 2009-10-28 23.800 519,320 +5,620 0.23% 12,359,849
2009-10-29 2009-10-27 24.896 513,700 +14,051 0.22% 12,789,136
2009-10-28 2009-10-23 26.305 499,649 +1,915 0.22% 13,143,433
2009-10-27 2009-10-22 26.462 497,734 -3,193 0.22% 13,170,994
2009-10-23 2009-10-21 27.245 500,927 +639 0.22% 13,647,661
2009-10-22 2009-10-20 24.896 500,288 -894 0.22% 12,455,230
2009-10-21 2009-10-19 25.992 501,182 +2,171 0.22% 13,026,810
2009-10-20 2009-10-16 24.270 499,011 +27,462 0.22% 12,110,898
2009-10-19 2009-10-15 25.679 471,549 +894 0.21% 12,108,914
2009-10-16 2009-10-14 26.462 470,655 +16,094 0.21% 12,454,432
2009-10-15 2009-10-13 26.305 454,561 +7,920 0.22% 11,957,379
2009-10-14 2009-10-12 26.462 446,641 +144,575 0.21% 11,818,975
2009-10-13 2009-10-09 31.942 302,066 -1,277 0.14% 9,648,650
2009-10-12 2009-10-08 32.099 303,343 +383 0.14% 9,736,937
2009-10-09 2009-10-07 31.942 302,960 -69,613 0.14% 9,677,206
2009-10-08 2009-10-06 30.690 372,573 -1,916 0.18% 11,434,100
2009-10-07 2009-10-05 29.907 374,489 -1,916 0.18% 11,199,715
2009-10-06 2009-10-02 30.220 376,405 -1,437 0.18% 11,374,890
2009-10-02 2009-09-29 30.376 377,842 +63,929 0.18% 11,477,479
2009-09-30 2009-09-28 30.376 313,913 -52,625 0.15% 9,535,546
2009-09-29 2009-09-25 30.220 366,538 -2,172 0.17% 11,076,711
2009-09-28 2009-09-24 28.811 368,710 -494 0.18% 10,622,757
2009-09-24 2009-09-22 28.967 369,204 -5,764 0.18% 10,694,800
2009-09-23 2009-09-21 29.124 374,968 -1,278 0.18% 10,920,479
2009-09-22 2009-09-18 30.063 376,246 -1,325 0.18% 11,311,173
2009-09-21 2009-09-17 29.750 377,571 -2,331 0.18% 11,232,767
2009-09-18 2009-09-16 28.341 379,902 -4,215 0.18% 10,766,751
2009-09-17 2009-09-15 27.871 384,117 -639 0.18% 10,705,774
2009-09-15 2009-09-11 28.341 384,756 -638 0.18% 10,904,318
2009-09-14 2009-09-10 27.401 385,394 -1,661 0.18% 10,560,331
2009-09-11 2009-09-09 25.992 387,055 +15,967 0.18% 10,060,401
2009-09-10 2009-09-08 26.618 371,088 -1,278 0.18% 9,877,803
2009-09-09 2009-09-07 26.149 372,366 +1,278 0.18% 9,736,907
2009-09-08 2009-09-04 25.522 371,088 -3,066 0.18% 9,471,070
2009-09-04 2009-09-02 22.861 374,154 +31,933 0.18% 8,553,380
2009-09-03 2009-09-01 23.643 342,221 -5,110 0.16% 8,091,297
2009-09-02 2009-08-31 22.234 347,331 -1,021 0.17% 7,722,651
2009-09-01 2009-08-28 23.330 348,352 +3,193 0.17% 8,127,166
2009-08-28 2009-08-26 24.426 345,159 +1,277 0.16% 8,430,985
2009-08-27 2009-08-25 24.113 343,882 -2,554 0.16% 8,292,103
2009-08-26 2009-08-24 23.800 346,436 -639 0.17% 8,245,199
2009-08-25 2009-08-21 22.234 347,075 -5,109 0.17% 7,716,959
2009-08-24 2009-08-20 21.608 352,184 -11,815 0.17% 7,609,975
2009-08-21 2009-08-19 19.729 363,999 +526 0.17% 7,181,336
2009-08-20 2009-08-18 18.790 363,473 -1,277 0.17% 6,829,485
2009-08-18 2009-08-14 18.790 364,750 -511 0.17% 6,853,479
2009-08-14 2009-08-12 18.007 365,261 +3,704 0.17% 6,577,119
2009-08-13 2009-08-11 18.476 361,557 +1,278 0.17% 6,680,259
2009-08-11 2009-08-07 18.163 360,279 -10,778 0.17% 6,543,822
2009-08-10 2009-08-06 18.790 371,057 +1,916 0.18% 6,971,984
2009-08-07 2009-08-05 19.259 369,141 +1,278 0.18% 7,109,383
2009-08-04 2009-07-31 19.572 367,863 -2,044 0.18% 7,199,969
2009-08-03 2009-07-30 19.416 369,907 +6,897 0.18% 7,182,056
2009-07-31 2009-07-29 19.416 363,010 +3,194 0.17% 7,048,145
2009-07-30 2009-07-28 20.668 359,816 -3,194 0.17% 7,436,848
2009-07-29 2009-07-27 20.199 363,010 +2,044 0.17% 7,332,344
2009-07-28 2009-07-24 20.042 360,966 -1,916 0.17% 7,234,538
2009-07-27 2009-07-23 19.886 362,882 -8,685 0.17% 7,216,119
2009-07-23 2009-07-21 19.572 371,567 +1,277 0.18% 7,272,466
2009-07-22 2009-07-20 19.259 370,290 +1,788 0.18% 7,131,512
2009-07-16 2009-07-14 19.416 368,502 +1,405 0.18% 7,154,776
2009-07-14 2009-07-10 20.199 367,097 -255 0.17% 7,414,896
2009-07-10 2009-07-08 19.729 367,352 -8,303 0.18% 7,247,488
2009-07-09 2009-07-07 19.572 375,655 -4,854 0.18% 7,352,478
2009-07-08 2009-07-06 20.668 380,509 -1,021 0.18% 7,864,541
2009-07-07 2009-07-03 19.259 381,530 +5,109 0.18% 7,347,986
2009-07-06 2009-07-02 19.416 376,421 -639 0.18% 7,308,530
2009-07-03 2009-06-30 19.259 377,060 -7,791 0.18% 7,261,897
2009-07-02 2009-06-29 19.416 384,851 -9,963 0.18% 7,472,206
2009-06-30 2009-06-26 18.476 394,814 -36,021 0.19% 7,294,728
2009-06-29 2009-06-25 17.693 430,835 -33,593 0.21% 7,622,965
2009-06-26 2009-06-24 16.128 464,428 -6,386 0.22% 7,490,144
2009-06-24 2009-06-22 16.597 470,814 +6,386 0.22% 7,814,294
2009-06-23 2009-06-19 16.754 464,428 +1,916 0.22% 7,781,023
2009-06-19 2009-06-17 16.911 462,512 +6,387 0.22% 7,821,342
2009-06-18 2009-06-16 16.128 456,125 +6,386 0.22% 7,356,236
2009-06-16 2009-06-12 16.754 449,739 -1,405 0.21% 7,534,924
2009-06-15 2009-06-11 16.597 451,144 +767 0.21% 7,487,823
2009-06-12 2009-06-10 16.597 450,377 +17,626 0.21% 7,475,093
2009-06-11 2009-06-09 17.224 432,751 +21,076 0.21% 7,453,586
2009-06-09 2009-06-05 18.007 411,675 -1,277 0.20% 7,412,878
2009-06-08 2009-06-04 17.693 412,952 -15,967 0.20% 7,306,553
2009-06-05 2009-06-03 17.693 428,919 +6,387 0.20% 7,589,065
2009-06-04 2009-06-02 17.067 422,532 +6,770 0.20% 7,211,417
2009-06-03 2009-06-01 17.380 415,762 -3,832 0.20% 7,226,072
2009-06-01 2009-05-27 16.128 419,594 -639 0.20% 6,767,075
2009-05-29 2009-05-26 15.971 420,233 -3,193 0.20% 6,711,581
2009-05-26 2009-05-22 15.501 423,426 +12,517 0.20% 6,563,678
2009-05-25 2009-05-21 15.348 410,909 -8,952 0.20% 6,306,581
2009-05-22 2009-05-20 15.655 419,861 +3,909 0.20% 6,572,855
2009-05-21 2009-05-19 15.808 415,952 -8,079 0.19% 6,575,500
2009-05-20 2009-05-18 16.115 424,031 +19,546 0.20% 6,833,375
2009-05-19 2009-05-15 15.348 404,485 +2,835 0.19% 6,207,987
2009-05-18 2009-05-14 14.274 401,650 -1,303 0.19% 5,732,962
2009-05-15 2009-05-13 13.967 402,953 +1,954 0.19% 5,627,871
2009-05-14 2009-05-12 13.660 400,999 -10,425 0.19% 5,477,491
2009-05-13 2009-05-11 13.506 411,424 -24,759 0.19% 5,556,747
2009-05-12 2009-05-08 13.353 436,183 +1,955 0.20% 5,824,201
2009-05-11 2009-05-07 13.046 434,228 -2,606 0.20% 5,664,807
2009-05-08 2009-05-06 13.199 436,834 -18,244 0.20% 5,765,849
2009-05-07 2009-05-05 12.278 455,078 -20,068 0.21% 5,587,585
2009-05-06 2009-05-04 11.050 475,146 +2,606 0.22% 5,250,588
2009-05-05 2009-04-30 9.976 472,540 -3,257 0.22% 4,714,116
2009-05-04 2009-04-29 9.669 475,797 -652 0.22% 4,600,559
2009-04-30 2009-04-28 9.209 476,449 +59,943 0.22% 4,387,489
2009-04-29 2009-04-27 9.669 416,506 +8,992 0.19% 4,027,265
2009-04-27 2009-04-23 10.130 407,514 -3,258 0.19% 4,127,954
2009-04-24 2009-04-22 9.976 410,772 +4,040 0.19% 4,097,911
2009-04-23 2009-04-21 10.437 406,732 +65,155 0.19% 4,244,882
2009-04-22 2009-04-20 10.744 341,577 -6,515 0.16% 3,669,738
2009-04-21 2009-04-17 10.283 348,092 -3,910 0.16% 3,579,457
2009-04-20 2009-04-16 10.130 352,002 -1,303 0.16% 3,565,639
2009-04-17 2009-04-15 10.437 353,305 -4,821 0.17% 3,687,288
2009-04-16 2009-04-14 10.283 358,126 -11,468 0.17% 3,682,638
2009-04-15 2009-04-09 9.976 369,594 +4,952 0.17% 3,687,114
2009-04-14 2009-04-08 9.669 364,642 +652 0.17% 3,525,783
2009-04-09 2009-04-07 10.283 363,990 +13,031 0.17% 3,742,938
2009-04-08 2009-04-06 10.283 350,959 -18,553 0.16% 3,608,939
2009-04-07 2009-04-03 9.976 369,512 +28,017 0.17% 3,686,296
2009-04-06 2009-04-02 9.516 341,495 -10,295 0.16% 3,249,559
2009-04-03 2009-04-01 8.441 351,790 -3,258 0.16% 2,969,577
2009-04-02 2009-03-31 7.981 355,048 +3,258 0.17% 2,833,601
2009-03-31 2009-03-27 8.595 351,790 +5,864 0.16% 3,023,569
2009-03-30 2009-03-26 7.827 345,926 -1,303 0.16% 2,707,707
2009-03-27 2009-03-25 7.674 347,229 -5,864 0.16% 2,664,614
2009-03-26 2009-03-24 7.597 353,093 +5,734 0.16% 2,682,518
2009-03-23 2009-03-19 7.214 347,359 +5,864 0.16% 2,505,675
2009-03-20 2009-03-18 7.214 341,495 +7,036 0.16% 2,463,375
2009-03-19 2009-03-17 7.137 334,459 -3,257 0.16% 2,386,955
2009-03-17 2009-03-13 6.676 337,716 +3,257 0.16% 2,254,702
2009-03-13 2009-03-11 6.676 334,459 +1,564 0.16% 2,232,958
2009-03-10 2009-03-06 6.907 332,895 -260 0.16% 2,299,154
2009-03-09 2009-03-05 6.753 333,155 +2,606 0.16% 2,249,818
2009-03-06 2009-03-04 7.214 330,549 +4,561 0.15% 2,384,416
2009-03-02 2009-02-26 7.290 325,988 +3,257 0.15% 2,376,531
2009-02-25 2009-02-23 7.674 322,731 +2,607 0.15% 2,476,618
2009-02-24 2009-02-20 7.827 320,124 -1,955 0.15% 2,505,744
2009-02-12 2009-02-10 8.441 322,079 -2,606 0.15% 2,718,776
2009-02-11 2009-02-09 8.441 324,685 +4,561 0.15% 2,740,774
2009-02-09 2009-02-05 8.288 320,124 -10,425 0.15% 2,653,141
2009-02-06 2009-02-04 7.981 330,549 +6,515 0.15% 2,638,077
2009-02-03 2009-01-30 7.981 324,034 -651 0.15% 2,586,082
2009-01-30 2009-01-23 7.981 324,685 -3,388 0.15% 2,591,277
2009-01-22 2009-01-20 8.288 328,073 -5,343 0.15% 2,719,021
2009-01-20 2009-01-16 8.134 333,416 +6,125 0.16% 2,712,131
2009-01-19 2009-01-15 8.441 327,291 -1,304 0.15% 2,762,772
2009-01-14 2009-01-12 9.055 328,595 +1,304 0.15% 2,975,509
2009-01-12 2009-01-08 9.516 327,291 -1,955 0.15% 3,114,398
2009-01-09 2009-01-07 9.976 329,246 +1,303 0.15% 3,284,598
2009-01-07 2009-01-05 9.976 327,943 -8,470 0.15% 3,271,599
2009-01-06 2009-01-02 9.823 336,413 -131 0.16% 3,304,465
2009-01-05 2008-12-31 9.669 336,544 -6,515 0.16% 3,254,099
2009-01-02 2008-12-29 9.516 343,059 -1,955 0.16% 3,264,441
2008-12-30 2008-12-24 9.516 345,014 -8,470 0.16% 3,283,044
2008-12-29 2008-12-22 10.130 353,484 +2,541 0.17% 3,580,651
2008-12-23 2008-12-19 10.897 350,943 +14,334 0.16% 3,824,224
2008-12-22 2008-12-18 9.362 336,609 +6,646 0.16% 3,151,403
2008-12-19 2008-12-17 8.595 329,963 +1,303 0.15% 2,835,970
2008-12-18 2008-12-16 8.288 328,660 -1,303 0.15% 2,723,886
2008-12-16 2008-12-12 8.134 329,963 +1,173 0.15% 2,684,043
2008-12-15 2008-12-11 8.748 328,790 -7,167 0.15% 2,876,350
2008-12-12 2008-12-10 8.441 335,957 -6,516 0.16% 2,835,925
2008-12-11 2008-12-09 8.441 342,473 +9,122 0.16% 2,890,929
2008-12-10 2008-12-08 8.902 333,351 +7,167 0.16% 2,967,414
2008-12-08 2008-12-04 7.367 326,184 +3,258 0.15% 2,402,992
2008-12-05 2008-12-03 7.444 322,926 -10,425 0.15% 2,403,771
2008-12-04 2008-12-02 6.830 333,351 -1,303 0.16% 2,276,723
2008-12-03 2008-12-01 7.137 334,654 +6,515 0.16% 2,388,346
2008-12-01 2008-11-27 6.600 328,139 -3,257 0.15% 2,165,582
2008-11-28 2008-11-26 6.446 331,396 +4,561 0.15% 2,136,215
2008-11-18 2008-11-14 6.907 326,835 +3,257 0.15% 2,257,301
2008-11-12 2008-11-10 7.290 323,578 +1,955 0.15% 2,358,962
2008-11-11 2008-11-07 6.907 321,623 +1,303 0.15% 2,221,304
2008-11-07 2008-11-05 7.597 320,320 +261 0.15% 2,433,535
2008-11-05 2008-11-03 6.830 320,059 -1,303 0.15% 2,185,941
2008-11-03 2008-10-30 6.753 321,362 +1,303 0.15% 2,170,179
2008-10-31 2008-10-29 6.139 320,059 +3,258 0.15% 1,964,891
2008-10-29 2008-10-27 6.139 316,801 +1,303 0.15% 1,944,889
2008-10-27 2008-10-23 7.981 315,498 +3,257 0.15% 2,517,957
2008-10-20 2008-10-16 8.441 312,241 -130 0.15% 2,635,730
2008-10-15 2008-10-13 8.748 312,371 +1,955 0.15% 2,732,712
2008-10-10 2008-10-08 9.976 310,416 -1,955 0.14% 3,096,748
2008-10-09 2008-10-06 10.744 312,371 +4,561 0.15% 3,355,962
2008-10-06 2008-10-02 11.204 307,810 -12,650 0.14% 3,448,688
2008-09-26 2008-09-24 11.057 320,460 +3,392 0.14% 3,543,176
2008-09-25 2008-09-23 11.204 317,068 +4,579 0.14% 3,552,414
2008-09-24 2008-09-22 11.499 312,489 -7,462 0.14% 3,593,246
2008-09-17 2008-09-12 12.973 319,951 +1,221 0.14% 4,150,723
2008-08-14 2008-08-12 15.184 318,730 -1,357 0.14% 4,839,693
2008-08-12 2008-08-08 15.921 320,087 -1,492 0.14% 5,096,235
2008-08-11 2008-08-07 15.627 321,579 -4,613 0.14% 5,025,175
2008-08-08 2008-08-05 15.627 326,192 -678 0.15% 5,097,260
2008-08-05 2008-08-01 15.774 326,870 -136 0.15% 5,156,042
2008-07-31 2008-07-29 15.184 327,006 +2,035 0.15% 4,965,358
2008-07-29 2008-07-25 16.069 324,971 -8,818 0.15% 5,221,902
2008-07-23 2008-07-21 16.216 333,789 +3,392 0.15% 5,412,804
2008-07-16 2008-07-14 15.627 330,397 +4,070 0.15% 5,162,970
2008-07-14 2008-07-10 16.069 326,327 -1,357 0.15% 5,243,691
2008-07-10 2008-07-08 14.889 327,684 +2,171 0.15% 4,879,038
2008-07-09 2008-07-07 15.627 325,513 +2,035 0.15% 5,086,650
2008-07-07 2008-07-03 15.921 323,478 +678 0.15% 5,150,224
2008-07-03 2008-06-30 16.659 322,800 -1,357 0.14% 5,377,366
2008-06-30 2008-06-26 17.838 324,157 +1,221 0.15% 5,782,270
2008-06-27 2008-06-25 17.543 322,936 -678 0.14% 5,665,276
2008-06-16 2008-06-12 18.428 323,614 -407 0.15% 5,963,414
2008-06-12 2008-06-10 19.017 324,021 -678 0.15% 6,161,983
2008-06-06 2008-06-04 21.081 324,699 -4,749 0.15% 6,845,018
2008-06-05 2008-06-03 20.491 329,448 -1,356 0.15% 6,750,863
2008-06-03 2008-05-30 20.934 330,804 -3,528 0.15% 6,924,951
2008-06-02 2008-05-29 20.786 334,332 -1,492 0.15% 6,949,518
2008-05-23 2008-05-21 21.671 335,824 -136 0.15% 7,277,575
2008-05-22 2008-05-20 21.523 335,960 -1,356 0.15% 7,230,995
2008-05-14 2008-05-09 20.123 337,316 +678 0.15% 6,787,771
2008-05-13 2008-05-08 20.123 336,638 -12,110 0.15% 6,774,128
2008-05-09 2008-05-07 19.835 348,748 +1,113 0.15% 6,917,562
2008-05-05 2008-04-30 19.692 347,635 -3,479 0.15% 6,845,518
2008-05-02 2008-04-29 19.692 351,114 +696 0.15% 6,914,025
2008-04-30 2008-04-28 19.979 350,418 -2,087 0.15% 7,001,054
2008-04-28 2008-04-24 19.979 352,505 -1,392 0.15% 7,042,751
2008-04-25 2008-04-23 19.260 353,897 -1,809 0.15% 6,816,225
2008-04-23 2008-04-21 18.686 355,706 -4,174 0.16% 6,646,558
2008-04-21 2008-04-17 18.542 359,880 -4,592 0.16% 6,672,824
2008-04-17 2008-04-15 18.398 364,472 -2,504 0.16% 6,705,580
2008-04-16 2008-04-14 17.967 366,976 -3,896 0.16% 6,593,407
2008-04-11 2008-04-09 17.679 370,872 -12,349 0.16% 6,556,792
2008-04-10 2008-04-08 17.679 383,221 -6,958 0.17% 6,775,115
2008-04-09 2008-04-07 18.111 390,179 +5,984 0.17% 7,066,375
2008-04-08 2008-04-03 19.117 384,195 -36,456 0.17% 7,344,557
2008-04-07 2008-04-02 17.823 420,651 -6,123 0.18% 7,497,316
2008-04-03 2008-04-01 17.679 426,774 -139 0.19% 7,545,105
2008-04-02 2008-03-31 16.961 426,913 +20,454 0.19% 7,240,751
2008-04-01 2008-03-28 15.955 406,459 +2,087 0.18% 6,484,880
2008-03-31 2008-03-27 16.098 404,372 +8,906 0.18% 6,509,705
2008-03-28 2008-03-26 15.667 395,466 +1,391 0.17% 6,195,807
2008-03-26 2008-03-20 15.380 394,075 -4,452 0.17% 6,060,729
2008-03-20 2008-03-18 15.380 398,527 +12,244 0.17% 6,129,200
2008-03-19 2008-03-17 16.098 386,283 +2,366 0.17% 6,218,503
2008-03-18 2008-03-14 17.679 383,917 +2,365 0.17% 6,787,419
2008-03-17 2008-03-13 18.254 381,552 -2,783 0.17% 6,964,977
2008-03-11 2008-03-07 18.254 384,335 -5,565 0.17% 7,015,779
2008-03-10 2008-03-06 18.686 389,900 +4,593 0.17% 7,285,491
2008-03-07 2008-03-05 18.542 385,307 -6,957 0.17% 7,144,286
2008-03-03 2008-02-28 18.829 392,264 -11,549 0.17% 7,386,046
2008-02-29 2008-02-27 18.686 403,813 -3,548 0.18% 7,545,463
2008-02-28 2008-02-26 18.398 407,361 -696 0.18% 7,494,655
2008-02-27 2008-02-25 18.398 408,057 -696 0.18% 7,507,460
2008-02-25 2008-02-21 19.260 408,753 +9,323 0.18% 7,872,778
2008-02-22 2008-02-20 19.260 399,430 +3,896 0.17% 7,693,212
2008-02-21 2008-02-19 19.548 395,534 +1,392 0.17% 7,731,877
2008-02-20 2008-02-18 19.404 394,142 -5,009 0.17% 7,648,015
2008-02-19 2008-02-15 19.835 399,151 +5,565 0.17% 7,917,326
2008-02-18 2008-02-14 20.410 393,586 +2,087 0.17% 8,033,230
2008-02-15 2008-02-13 19.835 391,499 -2,087 0.17% 7,765,546
2008-02-12 2008-02-06 18.398 393,586 +696 0.17% 7,241,222
2008-02-11 2008-02-04 19.548 392,890 -696 0.17% 7,680,193
2008-02-01 2008-01-30 18.111 393,586 -1,391 0.17% 7,128,078
2008-01-31 2008-01-29 18.254 394,977 +6,957 0.17% 7,210,041
2008-01-29 2008-01-25 18.686 388,020 +3,200 0.17% 7,250,362
2008-01-28 2008-01-24 18.398 384,820 -28,942 0.17% 7,079,944
2008-01-25 2008-01-23 17.392 413,762 +1,670 0.18% 7,196,117
2008-01-24 2008-01-22 16.961 412,092 +696 0.18% 6,989,376
2008-01-22 2008-01-18 20.123 411,396 +2,087 0.18% 8,278,475
2008-01-21 2008-01-17 20.123 409,309 +696 0.18% 8,236,478
2008-01-18 2008-01-16 20.985 408,613 +3,061 0.18% 8,574,865
2008-01-16 2008-01-14 22.998 405,552 -6,262 0.18% 9,326,716
2008-01-14 2008-01-10 24.004 411,814 +3,479 0.18% 9,885,071
2008-01-10 2008-01-08 24.147 408,335 -3,896 0.18% 9,860,254
2008-01-09 2008-01-07 24.004 412,231 -4,174 0.18% 9,895,081
2008-01-07 2008-01-03 24.291 416,405 +1,391 0.18% 10,114,976
2008-01-04 2008-01-02 24.866 415,014 -696 0.18% 10,319,795
2007-12-28 2007-12-24 25.729 415,710 +2,783 0.18% 10,695,614
2007-12-27 2007-12-20 23.860 412,927 +696 0.18% 9,852,436
2007-12-21 2007-12-19 24.004 412,231 +1,391 0.18% 9,895,081
2007-12-20 2007-12-18 23.429 410,840 +139 0.18% 9,625,484
2007-12-18 2007-12-14 24.866 410,701 -417 0.18% 10,212,548
2007-12-17 2007-12-13 25.010 411,118 +3,200 0.18% 10,282,009
2007-12-14 2007-12-12 25.872 407,918 +557 0.18% 10,553,770
2007-12-13 2007-12-11 25.872 407,361 -3,618 0.18% 10,539,359
2007-12-11 2007-12-07 27.885 410,979 -10,575 0.18% 11,459,973
2007-12-10 2007-12-06 28.747 421,554 -435 0.18% 12,118,404
2007-12-07 2007-12-05 27.885 421,989 -6,261 0.18% 11,766,982
2007-12-05 2007-12-03 27.310 428,250 -1,253 0.19% 11,695,349
2007-12-04 2007-11-30 27.310 429,503 +13,310 0.19% 11,729,568
2007-12-03 2007-11-29 26.447 416,193 -3,479 0.18% 11,007,149
2007-11-30 2007-11-28 25.154 419,672 +1,392 0.18% 10,556,265
2007-11-29 2007-11-27 25.010 418,280 +5,565 0.18% 10,461,130
2007-11-28 2007-11-26 25.441 412,715 +3,896 0.18% 10,499,914
2007-11-26 2007-11-22 25.585 408,819 -7,653 0.18% 10,459,557
2007-11-23 2007-11-21 27.022 416,472 -1,391 0.18% 11,253,974
2007-11-22 2007-11-20 27.310 417,863 +7,653 0.18% 11,411,684
2007-11-21 2007-11-19 28.028 410,210 -2,783 0.18% 11,497,491
2007-11-20 2007-11-16 28.603 412,993 +3,061 0.18% 11,812,940
2007-11-19 2007-11-15 29.753 409,932 +4,731 0.18% 12,196,758
2007-11-16 2007-11-14 30.184 405,201 +696 0.18% 12,230,720
2007-11-15 2007-11-13 28.172 404,505 -3,200 0.18% 11,395,731
2007-11-14 2007-11-12 28.316 407,705 -9,880 0.18% 11,544,483
2007-11-13 2007-11-09 31.478 417,585 -2,783 0.18% 13,144,717
2007-11-12 2007-11-08 31.622 420,368 +1,253 0.18% 13,292,742
2007-11-09 2007-11-07 32.628 419,115 +2,783 0.18% 13,674,810
2007-11-08 2007-11-06 32.197 416,332 +2,226 0.18% 13,404,482
2007-11-07 2007-11-05 32.628 414,106 +25,603 0.18% 13,511,377
2007-11-06 2007-11-02 31.622 388,503 +8,348 0.17% 12,285,117
2007-11-05 2007-11-01 32.772 380,155 +10,158 0.17% 12,458,271
2007-11-02 2007-10-31 33.307 369,997 -43,709 0.16% 12,323,479
2007-11-01 2007-10-30 33.179 413,706 -72,962 0.18% 13,726,296
2007-10-31 2007-10-29 32.538 486,668 -3,005 0.19% 15,835,372
2007-10-30 2007-10-26 31.770 489,673 +5,152 0.19% 15,556,777
2007-10-29 2007-10-25 32.026 484,521 +1,249 0.19% 15,517,237
2007-10-26 2007-10-24 31.514 483,272 -1,562 0.19% 15,229,601
2007-10-25 2007-10-23 32.282 484,834 -6,713 0.19% 15,651,479
2007-10-24 2007-10-22 31.514 491,547 +1,249 0.19% 15,490,375
2007-10-23 2007-10-18 31.514 490,298 +4,059 0.19% 15,451,015
2007-10-22 2007-10-17 30.745 486,239 +13,583 0.19% 14,949,367
2007-10-18 2007-10-16 29.336 472,656 -37,938 0.19% 13,865,720
2007-10-17 2007-10-15 30.489 510,594 -45,588 0.20% 15,567,341
2007-10-16 2007-10-12 31.001 556,182 +7,182 0.22% 17,242,255
2007-10-15 2007-10-11 31.898 549,000 +4,683 0.22% 17,511,908
2007-10-12 2007-10-10 31.257 544,317 +3,123 0.21% 17,013,885
2007-10-11 2007-10-09 32.154 541,194 -4,059 0.21% 17,401,571
2007-10-10 2007-10-08 31.257 545,253 +2,810 0.21% 17,043,142
2007-10-09 2007-10-05 31.770 542,443 -547 0.21% 17,233,265
2007-10-08 2007-10-04 30.745 542,990 +781 0.21% 16,694,171
2007-10-05 2007-10-03 31.642 542,209 -8,118 0.21% 17,156,372
2007-10-04 2007-10-02 32.538 550,327 -781 0.22% 17,906,731
2007-10-03 2007-09-28 31.898 551,108 +6,557 0.22% 17,579,149
2007-10-02 2007-09-27 33.179 544,551 +1,815 0.21% 18,067,585
2007-09-28 2007-09-25 31.898 542,736 +14,051 0.21% 17,312,100
2007-09-27 2007-09-24 30.759 528,685 +25,705 0.21% 16,261,621
2007-09-25 2007-09-21 31.898 502,980 +14,695 0.20% 16,043,970
2007-09-24 2007-09-20 31.898 488,285 +43,451 0.19% 15,575,231
2007-09-21 2007-09-19 32.784 444,834 +7,268 0.17% 14,583,384
2007-09-20 2007-09-18 31.898 437,566 +29,705 0.17% 13,957,405
2007-09-19 2007-09-17 33.543 407,861 +26,703 0.16% 13,681,025
2007-09-18 2007-09-14 33.543 381,158 +23,701 0.15% 12,785,317
2007-09-17 2007-09-13 35.062 357,457 -26,229 0.14% 12,533,263
2007-09-14 2007-09-12 33.290 383,686 -4,740 0.15% 12,772,981
2007-09-13 2007-09-11 33.543 388,426 +11,376 0.15% 13,029,110
2007-09-12 2007-09-10 34.050 377,050 +25,281 0.15% 12,838,427
2007-09-11 2007-09-07 36.075 351,769 -5,530 0.14% 12,690,040
2007-09-10 2007-09-06 33.543 357,299 -10,784 0.14% 11,985,006
2007-09-07 2007-09-05 31.012 368,083 -12,957 0.14% 11,414,908
2007-09-06 2007-09-04 30.759 381,040 -2,686 0.15% 11,720,265
2007-09-05 2007-09-03 31.392 383,726 -4,424 0.15% 12,045,740
2007-09-04 2007-08-31 29.493 388,150 -28,125 0.15% 11,447,643
2007-09-03 2007-08-30 28.480 416,275 +3,318 0.16% 11,855,597
2007-08-31 2007-08-29 28.100 412,957 +8,533 0.16% 11,604,285
2007-08-30 2007-08-28 28.607 404,424 -3,792 0.16% 11,569,270
2007-08-29 2007-08-27 29.746 408,216 -16,097 0.16% 12,142,789
2007-08-28 2007-08-24 28.733 424,313 -7,900 0.17% 12,191,939
2007-08-27 2007-08-23 27.594 432,213 +10,270 0.17% 11,926,552
2007-08-24 2007-08-22 25.695 421,943 +1,580 0.16% 10,842,025
2007-08-23 2007-08-21 25.189 420,363 -11,100 0.16% 10,588,590
2007-08-22 2007-08-20 25.695 431,463 +8,058 0.17% 11,086,646
2007-08-21 2007-08-17 24.050 423,405 -49,297 0.17% 10,182,869
2007-08-20 2007-08-16 25.063 472,702 -1,936 0.18% 11,847,132
2007-08-16 2007-08-14 27.341 474,638 +10,271 0.19% 12,977,076
2007-08-15 2007-08-13 27.341 464,367 -5,846 0.18% 12,696,256
2007-08-14 2007-08-10 28.480 470,213 +948 0.18% 13,391,762
2007-08-13 2007-08-09 29.999 469,265 +45,031 0.18% 14,077,550
2007-08-10 2007-08-08 29.999 424,234 -9,698 0.17% 12,726,659
2007-08-09 2007-08-07 29.873 433,932 -3,199 0.17% 12,962,664
2007-08-08 2007-08-06 30.252 437,131 +59 0.17% 13,224,221
2007-08-07 2007-08-03 31.898 437,072 +1,758 0.17% 13,941,648
2007-08-06 2007-08-02 31.265 435,314 -44,133 0.17% 13,610,064
2007-08-03 2007-08-01 27.594 479,447 -4,898 0.19% 13,229,934
2007-08-02 2007-07-31 28.100 484,345 -2,844 0.19% 13,610,321
2007-08-01 2007-07-30 26.328 487,189 +3,950 0.19% 12,826,891
2007-07-31 2007-07-27 26.328 483,239 -5,056 0.19% 12,722,894
2007-07-30 2007-07-26 27.721 488,295 +6,952 0.19% 13,535,895
2007-07-27 2007-07-25 28.100 481,343 +8,690 0.19% 13,525,964
2007-07-26 2007-07-24 28.480 472,653 +2,054 0.18% 13,461,254
2007-07-25 2007-07-23 28.860 470,599 -22,476 0.18% 13,581,459
2007-07-24 2007-07-20 29.240 493,075 -77,935 0.19% 14,417,353
2007-07-23 2007-07-19 26.202 571,010 -4,583 0.22% 14,961,483
2007-07-20 2007-07-18 26.202 575,593 +8,177 0.22% 15,081,566
2007-07-19 2007-07-17 26.961 567,416 -32,035 0.22% 15,298,250
2007-07-18 2007-07-16 25.442 599,451 -52,853 0.23% 15,251,422
2007-07-17 2007-07-13 24.936 652,304 -5,589 0.25% 16,265,853
2007-07-16 2007-07-12 24.809 657,893 -3,101 0.26% 16,321,945
2007-07-13 2007-07-11 24.936 660,994 +17,697 0.26% 16,482,547
2007-07-12 2007-07-10 24.936 643,297 +790 0.25% 16,041,255
2007-07-11 2007-07-09 24.936 642,507 +4,582 0.25% 16,021,555
2007-07-10 2007-07-06 24.936 637,925 -17,065 0.25% 15,907,298
2007-07-09 2007-07-05 24.809 654,990 -15,761 0.26% 16,249,924
2007-07-06 2007-07-04 24.050 670,751 -12,304 0.26% 16,131,528
2007-07-05 2007-07-03 23.923 683,055 +11,692 0.27% 16,340,979
2007-07-04 2007-06-29 23.670 671,363 +24,649 0.26% 15,891,306
2007-07-03 2007-06-28 24.430 646,714 +2,962 0.25% 15,799,020
2007-06-29 2007-06-27 24.683 643,752 +2,370 0.25% 15,889,630
2007-06-28 2007-06-26 25.316 641,382 -26,821 0.25% 16,237,058
2007-06-27 2007-06-25 23.923 668,203 +7,110 0.26% 15,985,669
2007-06-26 2007-06-22 24.050 661,093 0.26% 15,899,254

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top