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: STANDARD CHARTERED BANK (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.960 323,130 +0 0.40% 310,205
2025-10-13 2025-10-09 1.050 323,130 +0 0.40% 339,286
2025-10-10 2025-10-08 1.110 323,130 -2,000 0.40% 358,674
2025-10-09 2025-10-06 1.260 325,130 -2,000 0.40% 409,664
2025-10-06 2025-10-02 1.360 327,130 -12,000 0.41% 444,897
2025-09-18 2025-09-16 0.880 339,130 +2,000 0.42% 298,434
2025-09-17 2025-09-15 0.920 337,130 +2,000 0.42% 310,160
2025-09-15 2025-09-11 1.030 335,130 -2,000 0.42% 345,184
2025-09-11 2025-09-09 0.950 337,130 -2,000 0.42% 320,274
2025-09-05 2025-09-03 0.870 339,130 +4,000 0.42% 295,043
2025-09-04 2025-09-02 0.930 335,130 +2,000 0.42% 311,671
2025-08-28 2025-08-26 0.880 333,130 -2,000 0.41% 293,154
2025-08-22 2025-08-20 0.900 335,130 +4,000 0.42% 301,617
2025-08-18 2025-08-14 0.940 331,130 +2,000 0.41% 311,262
2025-08-11 2025-08-07 1.050 329,130 -2,000 0.41% 345,586
2025-07-25 2025-07-23 1.110 331,130 +2,000 0.41% 367,554
2025-07-21 2025-07-17 1.100 329,130 +2,000 0.41% 362,043
2025-07-15 2025-07-11 1.380 327,130 -4,000 0.41% 451,439
2025-07-14 2025-07-10 1.100 331,130 +4,000 0.41% 364,243
2025-07-11 2025-07-09 1.150 327,130 +8,000 0.41% 376,200
2025-07-10 2025-07-08 1.120 319,130 -2,000 0.40% 357,426
2025-06-16 2025-06-12 1.000 321,130 +2,000 0.40% 321,130
2025-05-28 2025-05-26 1.080 319,130 -2,000 0.40% 344,660
2025-05-22 2025-05-20 0.990 321,130 +2,000 0.40% 317,919
2025-05-16 2025-05-14 1.150 319,130 -4,000 0.40% 367,000
2025-05-13 2025-05-09 1.040 323,130 -1,300 0.40% 336,055
2025-05-08 2025-05-06 1.260 324,430 -2,000 0.40% 408,782
2025-05-07 2025-05-02 1.050 326,430 -2,000 0.40% 342,752
2025-04-22 2025-04-16 0.700 328,430 +2,000 0.41% 229,901
2025-03-19 2025-03-17 1.000 326,430 +2,000 0.40% 326,430
2025-03-10 2025-03-06 1.150 324,430 +4,000 0.40% 373,094
2025-03-03 2025-02-27 1.260 320,430 -2,000 0.40% 403,742
2025-02-28 2025-02-26 1.290 322,430 +800 0.40% 415,935
2025-02-26 2025-02-24 1.100 321,630 -2,000 0.40% 353,793
2025-02-24 2025-02-20 0.940 323,630 -2,000 0.40% 304,212
2025-02-21 2025-02-19 0.820 325,630 -4,000 0.40% 267,017
2025-02-20 2025-02-18 0.500 329,630 +4,000 0.41% 164,815
2025-02-18 2025-02-14 0.430 325,630 -8 0.40% 140,021
2025-02-12 2025-02-10 0.500 325,638 -42,000 0.40% 162,819
2025-01-13 2025-01-09 0.540 367,638 -1 0.46% 198,525
2024-10-29 2024-10-25 0.700 367,639 +4,000 0.46% 257,347
2024-10-08 2024-10-04 0.970 363,639 -542 0.45% 352,730
2024-10-07 2024-10-03 0.860 364,181 -2,000 0.45% 313,196
2024-10-04 2024-10-02 0.800 366,181 -2,000 0.45% 292,945
2024-10-03 2024-09-30 0.750 368,181 -2,000 0.46% 276,136
2024-10-02 2024-09-27 0.610 370,181 +6,000 0.46% 225,810
2024-09-09 2024-09-04 0.790 364,181 -5 0.45% 287,703
2024-08-30 2024-08-28 0.830 364,186 -18 0.45% 302,274
2024-06-18 2024-06-14 1.420 364,204 +3 0.45% 517,170
2024-06-07 2024-06-05 1.660 364,201 -1,020 0.45% 604,574
2024-06-06 2024-06-04 1.630 365,221 -2,000 0.45% 595,310
2024-06-05 2024-06-03 1.550 367,221 -2,000 0.45% 569,193
2024-06-03 2024-05-30 1.350 369,221 -2,000 0.46% 498,448
2024-05-31 2024-05-29 1.320 371,221 -5,400 0.46% 490,012
2024-05-23 2024-05-21 0.800 376,621 -1,279 0.47% 301,297
2024-05-10 2024-05-08 0.610 377,900 -24 0.47% 230,519
2024-04-03 2024-03-28 0.660 377,924 +1,429 0.47% 249,430
2024-02-27 2024-02-23 0.660 376,495 -8,000 0.47% 248,487
2024-01-18 2024-01-16 0.880 384,495 -34,200 0.48% 338,356
2024-01-08 2024-01-04 0.990 418,695 -900 0.52% 414,508
2023-12-04 2023-11-30 1.000 419,595 -7 0.52% 419,595
2023-11-16 2023-11-14 1.190 419,602 -2 0.52% 499,326
2023-09-05 2023-08-31 1.500 419,604 -12 0.52% 629,406
2023-02-02 2023-01-31 1.880 419,616 -28 0.52% 788,878
2022-12-15 2022-12-13 2.020 419,644 +2,000 0.52% 847,681
2022-12-02 2022-11-30 2.020 417,644 -5,000 0.52% 843,641
2022-12-01 2022-11-29 1.800 422,644 +2,000 0.52% 760,759
2022-11-30 2022-11-28 1.690 420,644 -48 0.52% 710,888
2022-11-29 2022-11-25 2.020 420,692 -20,000 0.52% 849,798
2022-11-28 2022-11-24 1.750 440,692 -2,000 0.55% 771,211
2022-11-22 2022-11-18 1.680 442,692 -2,000 0.55% 743,723
2022-11-08 2022-11-04 1.380 444,692 +2,300 0.55% 613,675
2022-10-10 2022-10-06 1.750 442,392 -120 0.55% 774,186
2022-09-08 2022-09-06 1.690 442,512 -6,000 0.55% 747,845
2022-08-24 2022-08-22 1.220 448,512 -4,000 0.56% 547,185
2022-08-16 2022-08-12 1.490 452,512 +6 0.56% 674,243
2022-08-15 2022-08-11 1.490 452,506 -2,000 0.56% 674,234
2022-08-12 2022-08-10 1.430 454,506 +2,000 0.56% 649,944
2022-07-12 2022-07-08 1.730 452,506 -2,000 0.56% 782,835
2022-07-11 2022-07-07 1.620 454,506 -4,000 0.56% 736,300
2022-07-08 2022-07-06 1.510 458,506 -4,000 0.57% 692,344
2022-06-16 2022-06-14 1.100 462,506 +60 0.57% 508,757
2022-06-02 2022-05-31 1.542 462,446 +48,508 0.57% 712,962
2022-06-01 2022-05-30 1.542 413,938 +2 0.57% 638,176
2022-05-17 2022-05-13 1.687 413,936 +4 0.57% 698,291
2022-04-14 2022-04-12 1.665 413,932 +1,882 0.57% 689,035
2022-04-07 2022-04-04 1.676 412,050 -16,112 0.57% 690,506
2022-03-30 2022-03-28 1.162 428,162 +5,371 0.59% 497,471
2022-03-21 2022-03-17 1.318 422,791 +10,741 0.59% 557,357
2022-03-02 2022-02-28 1.464 412,050 +16,112 0.57% 603,042
2021-11-24 2021-11-22 1.832 395,938 +30 0.55% 725,433
2021-10-04 2021-09-29 2.223 395,908 -30 0.55% 880,184
2021-09-29 2021-09-27 2.234 395,938 -5,371 0.55% 884,674
2021-09-13 2021-09-09 2.145 401,309 -5,370 0.56% 860,808
2021-08-24 2021-08-20 1.665 406,679 -5,371 0.56% 676,962
2021-05-24 2021-05-20 1.620 412,050 +5,371 0.57% 667,489
2021-05-14 2021-05-12 2.270 406,679 +58,337 0.56% 923,188
2021-05-11 2021-05-07 2.283 348,342 -4,599 0.56% 795,304
2021-05-06 2021-05-04 2.192 352,941 -9,198 0.57% 773,571
2021-04-26 2021-04-22 2.192 362,139 -828 0.59% 793,732
2021-03-10 2021-03-08 2.087 362,967 -46 0.59% 757,663
2021-02-10 2021-02-08 2.205 363,013 -2,529 0.59% 800,383
2021-01-22 2021-01-20 1.657 365,542 +4,599 0.59% 605,662
2021-01-20 2021-01-18 1.631 360,943 -4,599 0.58% 588,624
2020-12-16 2020-12-14 1.526 365,542 -13,797 0.59% 557,972
2020-11-26 2020-11-24 1.500 379,339 -4,599 0.61% 569,134
2020-11-03 2020-10-30 1.461 383,938 -1,610 0.62% 561,007
2020-10-12 2020-10-08 1.539 385,548 -9,887 0.62% 593,539
2020-09-30 2020-09-28 1.592 395,435 -4,599 0.64% 629,396
2020-09-29 2020-09-25 1.553 400,034 -4,599 0.65% 621,059
2020-09-21 2020-09-17 1.539 404,633 +3,219 0.65% 622,920
2020-09-08 2020-09-04 0.812 401,414 -461 0.65% 326,144
2020-09-07 2020-09-03 0.812 401,875 -280,971 0.65% 326,519
2020-09-04 2020-09-02 0.904 682,846 -1,174 0.65% 617,612
2020-09-03 2020-09-01 0.904 684,020 -3,131 0.65% 618,674
2020-08-18 2020-08-14 0.812 687,151 +3,914 0.65% 558,302
2020-07-28 2020-07-24 0.828 683,237 +46,184 0.65% 565,596
2020-07-20 2020-07-16 0.935 637,053 -8,219 0.60% 595,726
2020-07-14 2020-07-10 1.012 645,272 -1,566 0.61% 652,871
2020-07-13 2020-07-09 1.073 646,838 +63,014 0.61% 694,120
2020-07-10 2020-07-08 0.996 583,824 +68,493 0.55% 581,750
2020-07-09 2020-07-07 0.950 515,331 +118,054 0.49% 489,800
2020-07-08 2020-07-06 1.027 397,277 +9,784 0.38% 408,046
2020-07-07 2020-07-03 0.950 387,493 +2,740 0.37% 368,296
2020-07-06 2020-07-02 0.966 384,753 -391 0.71% 371,590
2020-07-03 2020-06-30 0.981 385,144 -1,175 0.71% 377,871
2020-07-02 2020-06-29 0.966 386,319 -4,305 0.71% 373,102
2020-06-29 2020-06-24 0.950 390,624 -243 0.72% 371,271
2020-06-24 2020-06-22 0.966 390,867 +783 0.72% 377,494
2020-06-19 2020-06-17 0.920 390,084 +2,740 0.72% 358,798
2020-06-18 2020-06-16 0.920 387,344 -3,914 0.71% 356,278
2020-06-17 2020-06-15 0.920 391,258 -5,088 0.72% 359,878
2020-06-04 2020-06-02 0.900 396,346 -3,511 0.73% 356,718
2020-06-03 2020-06-01 0.945 399,857 -8,800 0.72% 377,872
2020-05-25 2020-05-21 0.915 408,657 +6,800 0.74% 373,928
2020-03-18 2020-03-16 1.245 401,857 -80 0.73% 500,321
2020-03-17 2020-03-13 1.305 401,937 -65,589 0.73% 524,538
2020-02-14 2020-02-12 1.455 467,526 -4,000 0.84% 680,263
2020-01-09 2020-01-07 1.455 471,526 -10 0.85% 686,083
2020-01-07 2020-01-03 1.485 471,536 -139,997 0.85% 700,244
2020-01-06 2020-01-02 1.500 611,533 +4,400 1.10% 917,317
2020-01-02 2019-12-27 1.515 607,133 -7,200 1.10% 919,824
2019-12-30 2019-12-24 1.500 614,333 -11,600 1.11% 921,517
2019-12-19 2019-12-17 1.680 625,933 +2,400 1.13% 1,051,587
2019-12-13 2019-12-11 1.560 623,533 -4,800 1.13% 972,730
2019-12-10 2019-12-06 1.560 628,333 -800 1.13% 980,218
2019-12-09 2019-12-05 1.560 629,133 -800 1.14% 981,466
2019-12-03 2019-11-29 1.575 629,933 -21,999 1.14% 992,163
2019-11-28 2019-11-26 1.740 651,932 -8,400 1.18% 1,134,383
2019-11-27 2019-11-25 1.590 660,332 -3,200 1.19% 1,049,948
2019-11-19 2019-11-15 1.590 663,532 -6,800 1.20% 1,055,036
2019-11-11 2019-11-07 1.725 670,332 +4,000 1.21% 1,156,344
2019-11-05 2019-11-01 1.920 666,332 -4,800 1.20% 1,279,381
2019-10-15 2019-10-11 1.650 671,132 -1,200 1.21% 1,107,389
2019-10-14 2019-10-10 1.725 672,332 -1,200 1.21% 1,159,794
2019-10-03 2019-09-30 1.680 673,532 -12,000 1.22% 1,131,555
2019-09-27 2019-09-25 1.785 685,532 +57 1.24% 1,223,698
2019-09-13 2019-09-11 1.785 685,475 +4,799 1.24% 1,223,596
2019-07-19 2019-07-17 1.920 680,676 +3 1.23% 1,306,922
2019-07-12 2019-07-10 1.965 680,673 +2,000 1.23% 1,337,547
2019-07-11 2019-07-09 1.950 678,673 +8,000 1.22% 1,323,437
2019-07-03 2019-06-28 1.920 670,673 +2,000 1.21% 1,287,716
2019-07-02 2019-06-27 2.040 668,673 +1,600 1.21% 1,364,118
2019-06-11 2019-06-06 2.400 667,073 -400 1.20% 1,601,005
2019-06-10 2019-06-05 2.460 667,473 +8,800 1.20% 1,642,014
2019-06-06 2019-06-04 2.460 658,673 +50,799 1.19% 1,620,366
2019-06-05 2019-06-03 2.850 607,874 -22,000 1.10% 1,732,473
2019-06-04 2019-05-31 2.250 629,874 +3,600 1.14% 1,417,243
2019-06-03 2019-05-30 2.250 626,274 +2,800 1.13% 1,409,143
2019-05-29 2019-05-27 2.250 623,474 +1,200 1.13% 1,402,843
2019-05-27 2019-05-23 2.250 622,274 +9,200 1.12% 1,400,143
2019-05-24 2019-05-22 2.250 613,074 +6,000 1.11% 1,379,442
2019-05-17 2019-05-15 2.220 607,074 -1,600 1.10% 1,347,730
2019-05-14 2019-05-09 2.025 608,674 -6,000 1.10% 1,232,588
2019-05-07 2019-05-03 2.235 614,674 +3,200 1.11% 1,373,822
2019-04-29 2019-04-25 2.025 611,474 +1,200 1.10% 1,238,258
2019-04-23 2019-04-17 2.160 610,274 -1,560 1.10% 1,318,217
2019-04-18 2019-04-16 2.100 611,834 +9,600 1.10% 1,284,875
2019-04-16 2019-04-12 2.400 602,234 +1,200 1.09% 1,445,389
2019-04-15 2019-04-11 2.250 601,034 +2,800 1.08% 1,352,352
2019-04-10 2019-04-08 2.415 598,234 -13,200 1.08% 1,444,762
2019-03-26 2019-03-22 2.250 611,434 +400 1.10% 1,375,752
2019-03-18 2019-03-14 2.715 611,034 -1,600 1.10% 1,658,988
2019-03-07 2019-03-05 2.535 612,634 -1,200 1.11% 1,553,056
2019-03-06 2019-03-04 2.535 613,834 +6,014 1.11% 1,556,098
2019-03-05 2019-03-01 2.535 607,820 +1,200 1.10% 1,540,853
2019-03-01 2019-02-27 2.475 606,620 +400 1.09% 1,501,413
2019-02-28 2019-02-26 2.520 606,220 +15,200 1.09% 1,527,703
2019-02-27 2019-02-25 2.070 591,020 -800 1.07% 1,223,434
2019-02-22 2019-02-20 1.995 591,820 +19,200 1.07% 1,180,703
2019-02-18 2019-02-14 2.220 572,620 +9,600 1.03% 1,271,240
2019-02-15 2019-02-13 2.175 563,020 +9,599 1.02% 1,224,591
2019-02-14 2019-02-12 2.115 553,421 -1,200 1.00% 1,170,507
2019-02-13 2019-02-11 2.115 554,621 -800 1.00% 1,173,045
2019-02-12 2019-02-08 2.040 555,421 -2,000 1.00% 1,133,080
2019-02-08 2019-01-31 1.890 557,421 -2,000 1.01% 1,053,545
2019-02-01 2019-01-30 2.055 559,421 -13,108 1.01% 1,149,632
2019-01-31 2019-01-29 1.905 572,529 +800 1.03% 1,090,688
2019-01-30 2019-01-28 1.890 571,729 -4,000 1.03% 1,080,588
2019-01-18 2019-01-16 2.010 575,729 +4,000 1.04% 1,157,237
2019-01-14 2019-01-10 2.070 571,729 +20,000 1.03% 1,183,501
2019-01-03 2018-12-31 2.070 551,729 -400 1.00% 1,142,100
2018-12-19 2018-12-17 2.055 552,129 +7,600 1.00% 1,134,646
2018-12-11 2018-12-07 1.950 544,529 -2,800 0.98% 1,061,851
2018-12-07 2018-12-05 1.950 547,329 +400 0.99% 1,067,312
2018-12-05 2018-12-03 2.040 546,929 -800 0.99% 1,115,756
2018-12-04 2018-11-30 2.025 547,729 +35,199 0.99% 1,109,172
2018-12-03 2018-11-29 2.670 512,530 -2,000 0.92% 1,368,481
2018-11-29 2018-11-27 2.775 514,530 -1,200 0.93% 1,427,847
2018-11-26 2018-11-22 2.775 515,730 +9,200 0.93% 1,431,178
2018-11-12 2018-11-08 2.580 506,530 -600 0.91% 1,306,872
2018-11-09 2018-11-07 2.580 507,130 -4,000 0.92% 1,308,420
2018-10-29 2018-10-25 1.875 511,130 +800 0.92% 958,387
2018-10-19 2018-10-16 1.995 510,330 +400 0.92% 1,018,127
2018-10-18 2018-10-15 1.995 509,930 -4 0.92% 1,017,329
2018-10-16 2018-10-12 2.085 509,934 +3,200 0.92% 1,063,232
2018-10-15 2018-10-11 2.070 506,734 +800 0.91% 1,048,959
2018-10-12 2018-10-10 2.175 505,934 +16,799 0.91% 1,100,427
2018-10-08 2018-10-04 2.295 489,135 -387 0.88% 1,122,586
2018-09-28 2018-09-26 2.325 489,522 +21,999 0.88% 1,138,160
2018-09-27 2018-09-24 2.355 467,523 +3,600 0.84% 1,101,037
2018-09-26 2018-09-21 2.430 463,923 +17,200 0.84% 1,127,354
2018-09-24 2018-09-20 2.430 446,723 +19,999 0.81% 1,085,557
2018-09-21 2018-09-19 2.445 426,724 +44,000 0.77% 1,043,360
2018-09-12 2018-09-10 2.550 382,724 -800 0.69% 975,964
2018-09-07 2018-09-05 2.580 383,524 -7,600 0.69% 989,510
2018-09-04 2018-08-31 2.610 391,124 -5,600 0.71% 1,020,853
2018-09-03 2018-08-30 2.700 396,724 -800 0.72% 1,071,175
2018-08-29 2018-08-27 2.910 397,524 +2,400 0.72% 1,156,817
2018-08-20 2018-08-16 3.045 395,124 -800 0.71% 1,203,175
2018-08-17 2018-08-15 3.045 395,924 +2 0.71% 1,205,611
2018-08-16 2018-08-14 3.165 395,922 -1,200 0.71% 1,253,117
2018-08-13 2018-08-09 3.300 397,122 -400 0.72% 1,310,527
2018-08-06 2018-08-02 3.435 397,522 -400 0.72% 1,365,514
2018-07-30 2018-07-26 3.300 397,922 +6,400 0.72% 1,313,167
2018-07-27 2018-07-25 3.300 391,522 +4,400 0.71% 1,292,047
2018-06-28 2018-06-26 3.750 387,122 -80 0.70% 1,451,735
2018-06-27 2018-06-25 3.750 387,202 -5,200 0.70% 1,452,035
2018-06-25 2018-06-21 3.825 392,402 -400 0.71% 1,500,966
2018-06-20 2018-06-15 4.050 392,802 -400 0.71% 1,590,878
2018-06-14 2018-06-12 3.975 393,202 -400 0.71% 1,563,007
2018-06-07 2018-06-05 3.900 393,602 +800 0.71% 1,535,077
2018-06-05 2018-06-01 3.900 392,802 +800 0.71% 1,531,956
2018-05-24 2018-05-21 3.975 392,002 -400 0.71% 1,558,237
2018-05-15 2018-05-11 3.975 392,402 -56 0.71% 1,559,827
2018-05-14 2018-05-10 3.900 392,458 +4,800 0.71% 1,530,615
2018-05-11 2018-05-09 3.975 387,658 +3,200 0.70% 1,540,969
2018-05-08 2018-05-04 4.125 384,458 +800 0.69% 1,585,919
2018-04-16 2018-04-12 4.275 383,658 +4,799 0.69% 1,640,169
2018-04-13 2018-04-11 4.800 378,859 -400 0.68% 1,818,557
2018-04-12 2018-04-10 4.350 379,259 +5,600 0.68% 1,649,808
2018-04-03 2018-03-28 4.500 373,659 -400 0.67% 1,681,497
2018-03-23 2018-03-21 4.950 374,059 -400 0.68% 1,851,627
2018-03-22 2018-03-20 4.725 374,459 +800 0.68% 1,769,352
2018-03-21 2018-03-19 4.725 373,659 +800 0.67% 1,765,572
2018-03-19 2018-03-15 5.025 372,859 +1,600 0.67% 1,873,652
2018-03-16 2018-03-14 5.025 371,259 -400 0.67% 1,865,611
2018-03-15 2018-03-13 5.100 371,659 +7,200 0.67% 1,895,496
2018-03-14 2018-03-12 5.175 364,459 +800 0.66% 1,886,111
2018-02-28 2018-02-26 4.500 363,659 -400 0.66% 1,636,496
2018-02-21 2018-02-15 4.575 364,059 -2,000 0.66% 1,665,601
2018-02-14 2018-02-12 4.275 366,059 -400 0.66% 1,564,932
2018-02-09 2018-02-07 4.200 366,459 +2,000 0.66% 1,539,157
2018-02-08 2018-02-06 4.425 364,459 +2,320 0.66% 1,612,761
2018-01-31 2018-01-29 4.800 362,139 -400 0.65% 1,738,300
2018-01-26 2018-01-24 5.175 362,539 +400 0.65% 1,876,174
2018-01-25 2018-01-23 4.950 362,139 -10 0.65% 1,792,622
2018-01-23 2018-01-19 4.875 362,149 -13 0.65% 1,765,509
2018-01-18 2018-01-16 4.800 362,162 +800 0.65% 1,738,410
2018-01-15 2018-01-11 5.175 361,362 -400 0.65% 1,870,083
2018-01-12 2018-01-10 4.950 361,762 +2,400 0.65% 1,790,755
2018-01-10 2018-01-08 4.800 359,362 -12,000 0.65% 1,724,970
2018-01-09 2018-01-05 5.025 371,362 -2,000 0.67% 1,866,129
2018-01-04 2018-01-02 4.725 373,362 +800 0.67% 1,764,168
2017-12-27 2017-12-21 4.725 372,562 +4,000 0.67% 1,760,388
2017-12-22 2017-12-20 4.725 368,562 +8,800 0.67% 1,741,488
2017-12-20 2017-12-18 4.800 359,762 +4,000 0.65% 1,726,890
2017-12-19 2017-12-15 4.725 355,762 +800 0.64% 1,681,007
2017-12-18 2017-12-14 4.800 354,962 +10,399 0.64% 1,703,850
2017-12-08 2017-12-06 5.250 344,563 +8,000 0.62% 1,808,990
2017-12-01 2017-11-29 5.400 336,563 +8,800 0.61% 1,817,474
2017-11-27 2017-11-23 5.550 327,763 -11,600 0.59% 1,819,119
2017-11-13 2017-11-09 5.850 339,363 +1,600 0.61% 1,985,311
2017-11-03 2017-11-01 5.625 337,763 +5,600 0.61% 1,899,952
2017-10-13 2017-10-11 5.925 332,163 -1,040 0.60% 1,968,103
2017-10-11 2017-10-09 5.700 333,203 +800 0.60% 1,899,293
2017-10-10 2017-10-06 5.850 332,403 +400 0.60% 1,944,594
2017-10-06 2017-10-03 6.000 332,003 -400 0.60% 1,992,055
2017-09-28 2017-09-26 5.850 332,403 +4,000 0.60% 1,944,594
2017-09-21 2017-09-19 6.000 328,403 +800 0.59% 1,970,455
2017-09-19 2017-09-15 5.850 327,603 -4,800 0.59% 1,916,513
2017-09-15 2017-09-13 6.000 332,403 -2,800 0.60% 1,994,455
2017-09-14 2017-09-12 6.000 335,203 -2,000 0.60% 2,011,256
2017-09-12 2017-09-08 6.000 337,203 -800 0.61% 2,023,256
2017-09-06 2017-09-04 6.000 338,003 +59 0.61% 2,028,056
2017-09-05 2017-09-01 5.925 337,944 +400 0.61% 2,002,356
2017-09-01 2017-08-30 6.000 337,544 +6,400 0.61% 2,025,302
2017-08-31 2017-08-29 5.925 331,144 +3,200 0.60% 1,962,065
2017-08-21 2017-08-17 6.150 327,944 -1,600 0.59% 2,016,893
2017-08-10 2017-08-08 6.150 329,544 +4,800 0.59% 2,026,734
2017-08-08 2017-08-04 6.525 324,744 +400 0.59% 2,118,994
2017-08-04 2017-08-02 6.900 324,344 -4,000 0.59% 2,238,016
2017-08-03 2017-08-01 6.375 328,344 -1,200 0.59% 2,093,232
2017-07-31 2017-07-27 6.450 329,544 -4,000 0.59% 2,125,599
2017-07-26 2017-07-24 6.525 333,544 -2,000 0.60% 2,176,415
2017-07-21 2017-07-19 6.450 335,544 -1,200 0.61% 2,164,299
2017-07-19 2017-07-17 6.450 336,744 +800 0.61% 2,172,039
2017-07-07 2017-07-05 6.450 335,944 +800 0.61% 2,166,879
2017-06-30 2017-06-28 7.050 335,144 +4,000 0.60% 2,362,809
2017-06-23 2017-06-21 7.200 331,144 -4,000 0.60% 2,384,281
2017-06-22 2017-06-20 7.050 335,144 -533 0.60% 2,362,809
2017-06-21 2017-06-19 6.975 335,677 +800 0.61% 2,341,391
2017-06-19 2017-06-15 6.975 334,877 -400 0.60% 2,335,811
2017-06-15 2017-06-13 7.200 335,277 -1,600 0.61% 2,414,040
2017-06-14 2017-06-12 6.825 336,877 -800 0.61% 2,299,229
2017-06-13 2017-06-09 6.900 337,677 +3,600 0.61% 2,330,015
2017-06-06 2017-06-02 7.200 334,077 -2,000 0.60% 2,405,399
2017-06-01 2017-05-29 7.350 336,077 -4,000 0.61% 2,470,212
2017-05-31 2017-05-26 7.050 340,077 +400 0.61% 2,397,588
2017-05-26 2017-05-24 7.050 339,677 -10 0.61% 2,394,768
2017-05-25 2017-05-23 7.425 339,687 -4,000 0.61% 2,522,223
2017-05-24 2017-05-22 7.425 343,687 -5,600 0.62% 2,551,924
2017-05-19 2017-05-17 7.125 349,287 -2,400 0.63% 2,488,716
2017-05-16 2017-05-12 6.900 351,687 +2,800 0.63% 2,426,686
2017-05-15 2017-05-11 7.050 348,887 -11,200 0.63% 2,459,699
2017-05-11 2017-05-09 7.125 360,087 -15,599 0.65% 2,565,668
2017-05-05 2017-05-02 7.125 375,686 +406 0.68% 2,676,813
2017-04-28 2017-04-26 7.350 375,280 +400 0.68% 2,758,360
2017-04-24 2017-04-20 7.500 374,880 +400 0.68% 2,811,653
2017-04-21 2017-04-19 7.500 374,480 +800 0.68% 2,808,653
2017-04-19 2017-04-13 7.800 373,680 +400 0.67% 2,914,759
2017-04-18 2017-04-12 7.800 373,280 -6,799 0.67% 2,911,639
2017-04-12 2017-04-10 8.250 380,079 +5,199 0.69% 3,135,710
2017-04-11 2017-04-07 7.500 374,880 -800 0.68% 2,811,653
2017-03-31 2017-03-29 7.950 375,680 +2,000 0.68% 2,986,712
2017-03-30 2017-03-28 7.650 373,680 +2,000 0.67% 2,858,706
2017-03-29 2017-03-27 7.500 371,680 -39,599 0.67% 2,787,652
2017-03-28 2017-03-24 7.950 411,279 +4,400 0.74% 3,269,729
2017-03-27 2017-03-23 8.100 406,879 +18,800 0.73% 3,295,782
2017-03-23 2017-03-21 8.250 388,079 +16,399 0.70% 3,201,712
2017-03-22 2017-03-20 8.250 371,680 +4,800 0.67% 3,066,417
2017-03-21 2017-03-17 8.400 366,880 +3,600 0.66% 3,081,850
2017-03-20 2017-03-16 8.250 363,280 +400 0.66% 2,997,116
2017-03-16 2017-03-14 7.950 362,880 +400 0.65% 2,884,950
2017-03-15 2017-03-13 8.100 362,480 -400 0.65% 2,936,143
2017-03-14 2017-03-10 7.950 362,880 +2,400 0.65% 2,884,950
2017-03-13 2017-03-09 7.950 360,480 +800 0.65% 2,865,870
2017-03-10 2017-03-08 8.400 359,680 -600 0.65% 3,021,369
2017-03-09 2017-03-07 8.250 360,280 +3,200 0.65% 2,972,366
2017-03-07 2017-03-03 8.550 357,080 -800 0.64% 3,053,091
2017-03-06 2017-03-02 8.700 357,880 -1,600 0.65% 3,113,614
2017-03-02 2017-02-28 8.550 359,480 -10,400 0.65% 3,073,612
2017-02-28 2017-02-24 8.250 369,880 +2,000 0.67% 3,051,567
2017-02-27 2017-02-23 8.250 367,880 +1,200 0.66% 3,035,067
2017-02-24 2017-02-22 8.250 366,680 +1,600 0.66% 3,025,167
2017-02-21 2017-02-17 8.250 365,080 +6,400 0.66% 3,011,966
2017-02-20 2017-02-16 8.550 358,680 -1,200 0.65% 3,066,771
2017-02-17 2017-02-15 8.250 359,880 -14,400 0.65% 2,969,066
2017-02-16 2017-02-14 8.250 374,280 +400 0.68% 3,087,868
2017-02-15 2017-02-13 8.250 373,880 +19,200 0.67% 3,084,568
2017-02-13 2017-02-09 8.700 354,680 +800 0.64% 3,085,774
2017-02-10 2017-02-08 9.000 353,880 +7,600 0.64% 3,184,980
2017-02-09 2017-02-07 9.000 346,280 +400 0.62% 3,116,578
2017-02-07 2017-02-03 9.300 345,880 -1,600 0.62% 3,216,744
2017-02-06 2017-02-02 9.150 347,480 +3,999 0.63% 3,179,502
2017-02-03 2017-02-01 9.150 343,481 +8,364 0.62% 3,142,910
2017-02-02 2017-01-27 9.150 335,117 -16,400 0.60% 3,066,378
2017-01-24 2017-01-20 7.950 351,517 +800 0.63% 2,794,612
2017-01-23 2017-01-19 8.250 350,717 -400 0.63% 2,893,469
2017-01-20 2017-01-18 7.650 351,117 +400 0.63% 2,686,095
2017-01-18 2017-01-16 7.500 350,717 +11 0.63% 2,630,427
2017-01-17 2017-01-13 7.650 350,706 -400 0.63% 2,682,951
2017-01-10 2017-01-06 7.425 351,106 +400 0.63% 2,607,011
2017-01-09 2017-01-05 7.425 350,706 +400 0.63% 2,604,041
2017-01-05 2017-01-03 7.650 350,306 -800 0.63% 2,679,891
2017-01-04 2016-12-30 7.650 351,106 +1,600 0.63% 2,686,011
2017-01-03 2016-12-29 7.800 349,506 -800 0.63% 2,726,198
2016-12-29 2016-12-23 7.200 350,306 +400 0.63% 2,522,250
2016-12-23 2016-12-21 7.200 349,906 -3,200 0.63% 2,519,370
2016-12-19 2016-12-15 7.200 353,106 +2,000 0.64% 2,542,411
2016-12-16 2016-12-14 7.275 351,106 +800 0.63% 2,554,344
2016-12-13 2016-12-09 7.650 350,306 +800 0.63% 2,679,891
2016-12-12 2016-12-08 7.650 349,506 +800 0.63% 2,673,771
2016-12-08 2016-12-06 7.800 348,706 +400 0.63% 2,719,958
2016-11-29 2016-11-25 8.850 348,306 +400 0.63% 3,082,566
2016-11-24 2016-11-22 9.000 347,906 -1,200 0.63% 3,131,213
2016-11-23 2016-11-21 8.850 349,106 -200 0.63% 3,089,646
2016-11-22 2016-11-18 8.850 349,306 +400 0.63% 3,091,416
2016-11-21 2016-11-17 8.850 348,906 +400 0.63% 3,087,876
2016-11-16 2016-11-14 8.850 348,506 +797 0.63% 3,084,336
2016-11-11 2016-11-09 8.550 347,709 +800 0.63% 2,972,968
2016-11-09 2016-11-07 9.000 346,909 -400 0.63% 3,122,239
2016-11-08 2016-11-04 9.000 347,309 +400 0.63% 3,125,840
2016-11-07 2016-11-03 9.150 346,909 +400 0.63% 3,174,277
2016-10-28 2016-10-26 9.450 346,509 -4,000 0.63% 3,274,571
2016-10-27 2016-10-25 9.450 350,509 -800 0.63% 3,312,372
2016-10-26 2016-10-24 9.300 351,309 +4,400 0.63% 3,267,235
2016-10-24 2016-10-19 9.150 346,909 -37,599 0.63% 3,174,277
2016-10-18 2016-10-14 9.600 384,508 +400 0.69% 3,691,346
2016-10-14 2016-10-12 9.600 384,108 +393 0.69% 3,687,506
2016-10-13 2016-10-11 9.600 383,715 -1,600 0.69% 3,683,733
2016-10-12 2016-10-07 9.450 385,315 +40 0.70% 3,641,295
2016-10-11 2016-10-06 9.450 385,275 -1,200 0.70% 3,640,917
2016-10-07 2016-10-05 9.150 386,475 -5,600 0.70% 3,536,312
2016-10-06 2016-10-04 9.450 392,075 -1,200 0.71% 3,705,178
2016-10-05 2016-10-03 9.300 393,275 -160 0.71% 3,657,526
2016-09-30 2016-09-28 9.750 393,435 -4,400 0.71% 3,836,063
2016-09-29 2016-09-27 9.300 397,835 +2,400 0.72% 3,699,935
2016-09-28 2016-09-26 9.600 395,435 -1,200 0.71% 3,796,247
2016-09-26 2016-09-22 9.450 396,635 -1,200 0.72% 3,748,271
2016-09-23 2016-09-21 9.600 397,835 +34,000 0.72% 3,819,288
2016-09-22 2016-09-20 9.450 363,835 -10,407 0.66% 3,438,305
2016-09-21 2016-09-19 9.450 374,242 -56,399 0.68% 3,536,653
2016-09-20 2016-09-15 10.200 430,641 +48,799 0.78% 4,392,620
2016-09-12 2016-09-08 12.150 381,842 +16,000 0.69% 4,639,467
2016-09-09 2016-09-07 12.150 365,842 -16,000 0.66% 4,445,064
2016-09-08 2016-09-06 12.150 381,842 +45,200 0.69% 4,639,467
2016-09-07 2016-09-05 11.250 336,642 +31,199 0.61% 3,787,293
2016-09-06 2016-09-02 10.800 305,443 -11,600 0.55% 3,298,846
2016-09-05 2016-09-01 10.350 317,043 -3,200 0.57% 3,281,456
2016-09-02 2016-08-31 9.450 320,243 -832 0.58% 3,026,353
2016-09-01 2016-08-30 9.000 321,075 +400 0.58% 2,889,729
2016-08-31 2016-08-29 9.000 320,675 -3,600 0.58% 2,886,129
2016-08-30 2016-08-26 8.850 324,275 -345 0.59% 2,869,887
2016-08-26 2016-08-24 9.000 324,620 -1,600 0.59% 2,921,635
2016-08-25 2016-08-23 9.000 326,220 -1,200 0.59% 2,936,035
2016-08-24 2016-08-22 8.550 327,420 -400 0.59% 2,799,493
2016-08-23 2016-08-19 8.400 327,820 -4,400 0.59% 2,753,740
2016-08-22 2016-08-18 8.550 332,220 +2,000 0.60% 2,840,534
2016-08-19 2016-08-17 8.400 330,220 +8,800 0.60% 2,773,900
2016-08-18 2016-08-16 8.850 321,420 -400 0.58% 2,844,620
2016-08-17 2016-08-15 9.150 321,820 +4,800 0.58% 2,944,708
2016-08-16 2016-08-12 9.000 317,020 -2,400 0.57% 2,853,233
2016-08-15 2016-08-11 8.700 319,420 -43,399 0.58% 2,779,006
2016-08-12 2016-08-10 8.400 362,819 -26,000 0.65% 3,047,737
2016-08-11 2016-08-09 8.250 388,819 -2,400 0.70% 3,207,817
2016-08-10 2016-08-08 8.250 391,219 -400 0.71% 3,227,617
2016-08-09 2016-08-05 7.800 391,619 -2,000 0.71% 3,054,685
2016-08-08 2016-08-04 7.650 393,619 -400 0.71% 3,011,242
2016-08-05 2016-08-03 7.500 394,019 +2,000 0.71% 2,955,198
2016-08-04 2016-08-01 7.425 392,019 +2,000 0.71% 2,910,796
2016-08-03 2016-07-29 7.350 390,019 +12,800 0.70% 2,866,693
2016-08-01 2016-07-28 7.500 377,219 +400 0.68% 2,829,195
2016-07-29 2016-07-27 7.650 376,819 +800 0.68% 2,882,719
2016-07-28 2016-07-26 7.650 376,019 +5,200 0.68% 2,876,599
2016-07-27 2016-07-25 7.650 370,819 -400 0.67% 2,836,818
2016-07-26 2016-07-22 7.950 371,219 +21,200 0.67% 2,951,246
2016-07-21 2016-07-19 7.350 350,019 +3,999 0.63% 2,572,688
2016-07-20 2016-07-18 7.800 346,020 -8,626 0.62% 2,699,007
2016-07-19 2016-07-15 6.975 354,646 +19,200 0.64% 2,473,702
2016-07-18 2016-07-14 7.125 335,446 +43,599 0.61% 2,390,098
2016-07-13 2016-07-11 6.525 291,847 -400 0.53% 1,904,337
2016-07-08 2016-07-06 6.675 292,247 -400 0.53% 1,950,785
2016-07-07 2016-07-05 6.600 292,647 -1,680 0.53% 1,931,506
2016-07-05 2016-06-30 6.750 294,327 +400 0.53% 1,986,744
2016-06-30 2016-06-28 6.825 293,927 +1,600 0.53% 2,006,089
2016-06-29 2016-06-27 6.975 292,327 +2,000 0.53% 2,039,019
2016-06-23 2016-06-21 6.975 290,327 -800 0.52% 2,025,069
2016-06-22 2016-06-20 7.050 291,127 -400 0.53% 2,052,484
2016-06-20 2016-06-16 6.900 291,527 -800 0.53% 2,011,574
2016-06-17 2016-06-15 6.900 292,327 +293 0.53% 2,017,094
2016-06-16 2016-06-14 6.900 292,034 -799 0.53% 2,015,072
2016-06-13 2016-06-08 7.350 292,833 -800 0.53% 2,152,363
2016-06-10 2016-06-07 7.500 293,633 +400 0.53% 2,202,289
2016-06-07 2016-06-03 7.500 293,233 +6,799 0.53% 2,199,289
2016-06-03 2016-06-01 7.425 286,434 +1,600 0.52% 2,126,812
2016-06-02 2016-05-31 7.350 284,834 -1,206 0.51% 2,093,569
2016-06-01 2016-05-30 7.350 286,040 +1,200 0.52% 2,102,433
2016-05-31 2016-05-27 7.650 284,840 -7 0.51% 2,179,067
2016-05-27 2016-05-25 7.500 284,847 +27 0.51% 2,136,393
2016-05-23 2016-05-19 7.350 284,820 +1 0.51% 2,093,466
2016-05-20 2016-05-18 7.500 284,819 -1,199 0.51% 2,136,183
2016-05-18 2016-05-16 7.650 286,018 +410 0.52% 2,188,079
2016-05-13 2016-05-11 7.500 285,608 +800 0.52% 2,142,100
2016-05-10 2016-05-06 7.950 284,808 -800 0.51% 2,264,266
2016-05-09 2016-05-05 7.950 285,608 -400 0.52% 2,270,626
2016-05-06 2016-05-04 7.800 286,008 -8,000 0.52% 2,230,904
2016-05-05 2016-05-03 7.650 294,008 -800 0.53% 2,249,203
2016-05-03 2016-04-28 7.950 294,808 +1,200 0.53% 2,343,767
2016-04-29 2016-04-27 7.800 293,608 +1,200 0.53% 2,290,185
2016-04-27 2016-04-25 8.100 292,408 -6,799 0.53% 2,368,549
2016-04-26 2016-04-22 8.550 299,207 -11,200 0.54% 2,558,268
2016-04-25 2016-04-21 8.700 310,407 -4,400 0.56% 2,700,591
2016-04-22 2016-04-20 8.400 314,807 +1,200 0.57% 2,644,428
2016-04-21 2016-04-19 8.700 313,607 -7,600 0.57% 2,728,432
2016-04-20 2016-04-18 8.100 321,207 +2,400 0.58% 2,601,825
2016-04-19 2016-04-15 8.250 318,807 -400 0.58% 2,630,207
2016-04-18 2016-04-14 8.250 319,207 +400 0.58% 2,633,507
2016-04-15 2016-04-13 8.700 318,807 -21,600 0.58% 2,773,673
2016-04-14 2016-04-12 7.800 340,407 +400 0.61% 2,655,224
2016-04-13 2016-04-11 8.100 340,007 -6,800 0.61% 2,754,108
2016-04-12 2016-04-08 7.950 346,807 -11,199 0.63% 2,757,167
2016-04-11 2016-04-07 8.100 358,006 -4,800 0.65% 2,899,903
2016-04-08 2016-04-06 8.550 362,806 -14,400 0.65% 3,102,049
2016-04-07 2016-04-05 8.250 377,206 +1,200 0.68% 3,112,008
2016-04-06 2016-04-01 7.950 376,006 -795 0.68% 2,989,304
2016-04-05 2016-03-31 7.650 376,801 +400 0.68% 2,882,582
2016-04-01 2016-03-30 8.250 376,401 -19,600 0.68% 3,105,366
2016-03-31 2016-03-29 9.750 396,001 -2,000 0.71% 3,861,082
2016-03-30 2016-03-24 8.400 398,001 -124,797 0.72% 3,343,271
2016-03-24 2016-03-22 7.200 522,798 +400 0.94% 3,764,216
2016-03-23 2016-03-21 7.650 522,398 +4,800 0.94% 3,996,420
2016-03-22 2016-03-18 7.500 517,598 -2,800 0.93% 3,882,058
2016-03-21 2016-03-17 6.525 520,398 +400 0.94% 3,395,661
2016-03-16 2016-03-14 6.375 519,998 +400 0.94% 3,315,049
2016-03-09 2016-03-07 6.750 519,598 -2,000 0.94% 3,507,352
2016-03-08 2016-03-04 6.600 521,598 -400 0.94% 3,442,611
2016-03-04 2016-03-02 6.675 521,998 -8,800 0.94% 3,484,402
2016-03-03 2016-03-01 5.925 530,798 +400 0.96% 3,145,037
2016-03-01 2016-02-26 6.075 530,398 +3,173 0.96% 3,222,228
2016-02-29 2016-02-25 6.075 527,225 +800 0.95% 3,202,952
2016-02-26 2016-02-24 6.300 526,425 -3,200 0.95% 3,316,540
2016-02-24 2016-02-22 6.075 529,625 +400 0.96% 3,217,532
2016-02-17 2016-02-15 6.225 529,225 +800 0.96% 3,294,487
2016-02-16 2016-02-12 6.300 528,425 -27 0.95% 3,329,140
2016-02-05 2016-02-03 6.075 528,452 +1,200 0.95% 3,210,406
2016-02-03 2016-02-01 6.075 527,252 +2,000 0.95% 3,203,116
2016-02-02 2016-01-29 6.300 525,252 +400 0.95% 3,309,150
2016-01-19 2016-01-15 6.750 524,852 -1,600 0.95% 3,542,817
2016-01-14 2016-01-12 6.450 526,452 +800 0.95% 3,395,679
2016-01-12 2016-01-08 6.825 525,652 +8,000 0.95% 3,587,642
2016-01-11 2016-01-07 6.675 517,652 +3,200 0.93% 3,455,392
2016-01-07 2016-01-05 7.275 514,452 +1,600 0.93% 3,742,708
2016-01-05 2015-12-31 7.500 512,852 -3,600 0.93% 3,846,462
2016-01-04 2015-12-29 7.650 516,452 -1,600 0.93% 3,950,932
2015-12-29 2015-12-24 7.125 518,052 -20 0.93% 3,691,190
2015-12-28 2015-12-22 6.900 518,072 -400 0.93% 3,574,764
2015-12-22 2015-12-18 6.900 518,472 -816 0.94% 3,577,524
2015-12-17 2015-12-15 6.600 519,288 +800 0.94% 3,427,365
2015-12-14 2015-12-10 6.750 518,488 +1,600 0.94% 3,499,860
2015-12-11 2015-12-09 6.900 516,888 +2,000 0.93% 3,566,594
2015-12-10 2015-12-08 7.200 514,888 +2,000 0.93% 3,707,263
2015-12-09 2015-12-07 7.350 512,888 +400 0.93% 3,769,797
2015-12-08 2015-12-04 7.425 512,488 -4,400 0.92% 3,805,295
2015-12-03 2015-12-01 7.425 516,888 -400 0.93% 3,837,965
2015-12-02 2015-11-30 7.050 517,288 +1,200 0.93% 3,646,949
2015-12-01 2015-11-27 7.050 516,088 -6,800 0.93% 3,638,489
2015-11-30 2015-11-26 7.425 522,888 +30,000 0.94% 3,882,516
2015-11-27 2015-11-25 7.200 492,888 +2,400 0.89% 3,548,860
2015-11-23 2015-11-19 7.275 490,488 +400 0.89% 3,568,367
2015-11-18 2015-11-16 7.200 490,088 +472 0.88% 3,528,700
2015-11-17 2015-11-13 7.500 489,616 -400 0.88% 3,672,189
2015-11-13 2015-11-11 7.650 490,016 +4,399 0.88% 3,748,693
2015-11-12 2015-11-10 7.650 485,617 +800 0.88% 3,715,040
2015-11-10 2015-11-06 7.800 484,817 -4,799 0.87% 3,781,643
2015-11-09 2015-11-05 7.500 489,616 +400 0.88% 3,672,189
2015-11-04 2015-11-02 7.275 489,216 +3,999 0.88% 3,559,113
2015-10-29 2015-10-27 7.650 485,217 -799 0.88% 3,711,980
2015-10-28 2015-10-26 7.650 486,016 +3,599 0.88% 3,718,092
2015-10-26 2015-10-22 7.800 482,417 +1,200 0.87% 3,762,923
2015-10-23 2015-10-20 7.800 481,217 +800 0.87% 3,753,563
2015-10-22 2015-10-19 8.100 480,417 +800 0.87% 3,891,451
2015-10-20 2015-10-16 8.100 479,617 -2,800 0.87% 3,884,970
2015-10-19 2015-10-15 8.250 482,417 -1,600 0.87% 3,980,015
2015-10-16 2015-10-14 7.950 484,017 +800 0.87% 3,848,007
2015-10-15 2015-10-13 8.400 483,217 -2,400 0.87% 4,059,099
2015-10-14 2015-10-12 8.550 485,617 -1,599 0.88% 4,152,103
2015-10-13 2015-10-09 8.100 487,216 -14,000 0.88% 3,946,524
2015-10-12 2015-10-08 7.950 501,216 +880 0.90% 3,984,742
2015-10-09 2015-10-07 7.950 500,336 -1,600 0.90% 3,977,746
2015-10-07 2015-10-05 7.500 501,936 -3,200 0.91% 3,764,590
2015-10-06 2015-10-02 7.500 505,136 -4,000 0.91% 3,788,591
2015-10-05 2015-09-30 7.425 509,136 -1,200 0.92% 3,780,406
2015-10-02 2015-09-29 7.200 510,336 +34,399 0.92% 3,674,488
2015-09-30 2015-09-25 7.650 475,937 +6,000 0.86% 3,640,986
2015-09-29 2015-09-24 7.350 469,937 +3,600 0.85% 3,454,102
2015-09-25 2015-09-23 7.425 466,337 +6,406 0.84% 3,462,617
2015-09-24 2015-09-22 7.500 459,931 +8,800 0.83% 3,449,547
2015-09-23 2015-09-21 7.800 451,131 -400 0.81% 3,518,888
2015-09-22 2015-09-18 7.950 451,531 +10,800 0.81% 3,589,739
2015-09-21 2015-09-17 7.650 440,731 +15,600 0.80% 3,371,655
2015-09-18 2015-09-16 7.950 425,131 +6,000 0.77% 3,379,855
2015-09-17 2015-09-15 7.950 419,131 +120,769 0.76% 3,332,154
2015-09-16 2015-09-14 8.400 298,362 -11,200 0.81% 2,506,288
2015-09-15 2015-09-11 8.400 309,562 +13,200 0.84% 2,600,369
2015-09-14 2015-09-10 7.950 296,362 +5,200 0.80% 2,356,122
2015-09-11 2015-09-09 8.700 291,162 -1,200 0.79% 2,533,157
2015-09-10 2015-09-08 8.400 292,362 -7,600 0.79% 2,455,887
2015-09-08 2015-09-04 7.500 299,962 -400 0.81% 2,249,757
2015-09-07 2015-09-02 7.950 300,362 +2,000 0.81% 2,387,923
2015-09-04 2015-09-01 7.950 298,362 -800 0.81% 2,372,022
2015-09-02 2015-08-31 8.550 299,162 -37,199 0.81% 2,557,883
2015-09-01 2015-08-28 9.150 336,361 +10,000 0.91% 3,077,761
2015-08-31 2015-08-27 8.700 326,361 -4,000 0.88% 2,839,394
2015-08-28 2015-08-26 7.950 330,361 +13,200 0.89% 2,626,419
2015-08-26 2015-08-24 9.750 317,161 +2,400 0.86% 3,092,378
2015-08-25 2015-08-21 12.600 314,761 -3,320 0.85% 3,966,063
2015-08-24 2015-08-20 15.300 318,081 +800 0.86% 4,866,730
2015-08-21 2015-08-19 16.350 317,281 -6,800 0.86% 5,187,641
2015-08-20 2015-08-18 16.500 324,081 +51,199 0.88% 5,347,437
2015-08-19 2015-08-17 16.500 272,882 +21,199 0.74% 4,502,637
2015-08-18 2015-08-14 16.050 251,683 +36,800 0.68% 4,039,588
2015-08-17 2015-08-13 16.800 214,883 +52,399 0.58% 3,610,102
2015-08-14 2015-08-12 16.500 162,484 -15,613 0.44% 2,681,036
2015-08-13 2015-08-11 14.800 178,097 -20,000 0.48% 2,635,885
2015-08-12 2015-08-10 14.685 198,097 -88,471 0.54% 2,908,985
2015-08-11 2015-08-07 14.569 286,568 -85,828 0.60% 4,175,016
2015-08-10 2015-08-06 14.916 372,396 -15,567 0.78% 5,554,623
2015-08-07 2015-08-05 10.406 387,963 -9,341 0.81% 4,037,316
2015-08-06 2015-08-04 10.638 397,304 -5,189 0.83% 4,226,400
2015-08-05 2015-08-03 10.985 402,493 +28,426 0.84% 4,421,217
2015-08-04 2015-07-31 10.291 374,067 -2,594 0.78% 3,849,455
2015-08-03 2015-07-30 10.869 376,661 -2,076 0.79% 4,093,911
2015-07-31 2015-07-29 11.216 378,737 -7,784 0.79% 4,247,852
2015-07-30 2015-07-28 10.522 386,521 +31,135 0.81% 4,067,002
2015-07-29 2015-07-27 12.025 355,386 +91,847 0.74% 4,273,597
2015-07-28 2015-07-24 14.338 263,539 +22,892 0.55% 3,778,561
2015-07-27 2015-07-23 15.032 240,647 +1,557 0.50% 3,617,293
2015-07-24 2015-07-22 14.916 239,090 +3,632 0.50% 3,566,244
2015-07-23 2015-07-21 16.072 235,458 +3,114 0.49% 3,784,322
2015-07-22 2015-07-20 13.413 232,344 -5,189 0.48% 3,116,372
2015-07-21 2015-07-17 11.563 237,533 +1,038 0.50% 2,746,527
2015-07-20 2015-07-16 11.216 236,495 +3,113 0.49% 2,652,489
2015-07-17 2015-07-15 10.406 233,382 -6,227 0.49% 2,428,677
2015-07-16 2015-07-14 11.563 239,609 +3,114 0.50% 2,770,531
2015-07-15 2015-07-13 12.025 236,495 +1,556 0.49% 2,843,906
2015-07-14 2015-07-10 10.985 234,939 +1,038 0.49% 2,580,706
2015-07-13 2015-07-09 10.638 233,901 -69,188 0.49% 2,488,168
2015-07-10 2015-07-08 7.978 303,089 +1,557 0.63% 2,418,127
2015-07-08 2015-07-06 10.753 301,532 +17,124 0.63% 3,242,472
2015-07-07 2015-07-03 13.181 284,408 -1,557 0.59% 3,748,923
2015-07-06 2015-07-02 15.032 285,965 +5,189 0.60% 4,298,492
2015-07-03 2015-06-30 16.997 280,776 -5,708 0.59% 4,772,404
2015-07-02 2015-06-29 16.535 286,484 -20,237 0.60% 4,736,923
2015-06-30 2015-06-26 17.575 306,721 -49,815 0.64% 5,390,723
2015-06-29 2015-06-25 17.344 356,536 -38,919 0.74% 6,183,787
2015-06-26 2015-06-24 17.575 395,455 -20,064 0.83% 6,950,252
2015-06-25 2015-06-23 17.575 415,519 -24,908 0.87% 7,302,883
2015-06-24 2015-06-22 17.922 440,427 -13,491 0.92% 7,893,425
2015-06-23 2015-06-19 17.922 453,918 +1,556 0.95% 8,135,214
2015-06-22 2015-06-18 18.153 452,362 -14,529 0.94% 8,211,938
2015-06-19 2015-06-17 18.500 466,891 -4,663 0.97% 8,637,645
2015-06-18 2015-06-16 18.963 471,554 -5,708 0.98% 8,942,010
2015-06-17 2015-06-15 18.847 477,262 +19,537 1.00% 8,995,066
2015-06-12 2015-06-10 18.038 457,725 -519 0.96% 8,256,369
2015-06-11 2015-06-09 18.732 458,244 +519 0.96% 8,583,644
2015-06-10 2015-06-08 19.310 457,725 -3,113 0.96% 8,838,549
2015-06-09 2015-06-05 20.119 460,838 -571 0.96% 9,271,658
2015-06-08 2015-06-04 20.929 461,409 -3,165 0.96% 9,656,606
2015-06-05 2015-06-03 20.003 464,574 +4,929 0.97% 9,293,106
2015-06-04 2015-06-02 20.813 459,645 +2,076 0.96% 9,566,541
2015-06-03 2015-06-01 21.160 457,569 -77,082 0.95% 9,682,055
2015-06-02 2015-05-29 21.160 534,651 -208 1.12% 11,313,093
2015-06-01 2015-05-28 21.391 534,859 +15,568 1.12% 11,441,183
2015-05-29 2015-05-27 22.200 519,291 +19,199 1.08% 11,528,476
2015-05-28 2015-05-26 20.929 500,092 +36,843 1.04% 10,466,184
2015-05-27 2015-05-22 20.813 463,249 +6,504 0.97% 9,641,550
2015-05-26 2015-05-21 20.119 456,745 -14,089 0.95% 9,189,311
2015-05-22 2015-05-20 17.575 470,834 -2,447 0.98% 8,275,063
2015-05-21 2015-05-19 18.385 473,281 -14,192 0.99% 8,701,138
2015-05-20 2015-05-18 18.732 487,473 -17,903 1.02% 9,131,150
2015-05-14 2015-05-12 21.507 505,376 -24,907 1.05% 10,868,946
2015-05-13 2015-05-11 18.616 530,283 +28,505 1.11% 9,871,734
2015-05-12 2015-05-08 17.344 501,778 -64,432 1.05% 8,702,875
2015-05-11 2015-05-07 16.997 566,210 -2,594 1.18% 9,623,981
2015-05-08 2015-05-06 18.500 568,804 +45,145 1.19% 10,523,071
2015-05-07 2015-05-05 18.732 523,659 +19,200 1.09% 9,808,971
2015-05-06 2015-05-04 21.275 504,459 +24,907 1.05% 10,732,566
2015-05-05 2015-04-30 21.275 479,552 +2,076 1.00% 10,202,660
2015-05-04 2015-04-29 22.547 477,476 -9,704 1.00% 10,765,793
2015-04-30 2015-04-28 21.622 487,180 -6,694 1.02% 10,533,942
2015-04-29 2015-04-27 20.235 493,874 -55,004 1.03% 9,993,419
2015-04-28 2015-04-24 16.072 548,878 -13,064 1.15% 8,821,664
2015-04-27 2015-04-23 15.494 561,942 -22,988 1.17% 8,706,752
2015-04-24 2015-04-22 12.950 584,930 -11,416 1.22% 7,574,985
2015-04-23 2015-04-21 11.100 596,346 -224,169 1.24% 6,619,565
2015-04-22 2015-04-20 9.944 820,515 -104 1.71% 8,159,149
2015-04-21 2015-04-17 10.522 820,619 +15,568 1.71% 8,634,612
2015-04-20 2015-04-16 10.522 805,051 -156 1.68% 8,470,805
2015-04-17 2015-04-15 10.869 805,207 +1,167 1.68% 8,751,757
2015-04-16 2015-04-14 11.216 804,040 +18,681 1.68% 9,017,980
2015-04-15 2015-04-13 10.869 785,359 +29,578 1.64% 8,536,030
2015-04-14 2015-04-10 10.406 755,781 -40,475 1.58% 7,864,993
2015-04-13 2015-04-09 8.903 796,256 +1,038 1.66% 7,089,299
2015-04-10 2015-04-08 8.672 795,218 -24,389 1.66% 6,896,160
2015-04-09 2015-04-02 8.210 819,607 +10,897 1.71% 6,728,587
2015-04-08 2015-04-01 8.441 808,710 +2,595 1.69% 6,826,146
2015-04-02 2015-03-31 8.325 806,115 -8,303 1.68% 6,711,033
2015-04-01 2015-03-30 8.210 814,418 +20,238 1.70% 6,685,988
2015-03-31 2015-03-27 8.441 794,180 -1,038 1.66% 6,703,501
2015-03-30 2015-03-26 8.210 795,218 +519 1.66% 6,528,365
2015-03-27 2015-03-25 8.325 794,699 +7,783 1.66% 6,615,993
2015-03-25 2015-03-23 8.325 786,916 +23,351 1.64% 6,551,198
2015-03-24 2015-03-20 8.441 763,565 +50,335 1.59% 6,445,087
2015-03-23 2015-03-19 8.556 713,230 +7,264 1.49% 6,102,688
2015-03-20 2015-03-18 8.556 705,966 -3,632 1.47% 6,040,535
2015-03-19 2015-03-17 8.672 709,598 +2,595 1.48% 6,153,660
2015-03-18 2015-03-16 8.672 707,003 -10,898 1.48% 6,131,156
2015-03-17 2015-03-13 8.788 717,901 -513 1.50% 6,308,673
2015-03-16 2015-03-12 8.672 718,414 -6,227 1.50% 6,230,113
2015-03-13 2015-03-11 8.441 724,641 -14,011 1.51% 6,116,537
2015-03-12 2015-03-10 9.019 738,652 -17,124 1.54% 6,661,842
2015-03-06 2015-03-04 9.250 755,776 +42 1.58% 6,991,059
2015-02-27 2015-02-25 9.250 755,734 -4,152 1.58% 6,990,670
2015-02-26 2015-02-24 8.903 759,886 +21,795 1.59% 6,765,487
2015-02-25 2015-02-23 8.788 738,091 +21,794 1.54% 6,486,096
2015-02-24 2015-02-18 9.250 716,297 -27,502 1.49% 6,625,871
2015-02-23 2015-02-16 8.903 743,799 -25,427 1.55% 6,622,259
2015-02-17 2015-02-13 8.556 769,226 -1,038 1.61% 6,581,813
2015-02-16 2015-02-12 8.210 770,264 +1,038 1.61% 6,323,504
2015-02-13 2015-02-11 8.094 769,226 +2,595 1.61% 6,226,040
2015-02-12 2015-02-10 8.325 766,631 +477 1.60% 6,382,323
2015-02-11 2015-02-09 8.325 766,154 +6,746 1.60% 6,378,351
2015-02-09 2015-02-05 7.863 759,408 +519 1.58% 5,970,957
2015-02-06 2015-02-04 8.094 758,889 -4,670 1.58% 6,142,373
2015-02-05 2015-02-03 8.325 763,559 +14,529 1.59% 6,356,748
2015-02-04 2015-02-02 8.788 749,030 -22,313 1.56% 6,582,224
2015-02-03 2015-01-30 8.441 771,343 -7,265 1.61% 6,510,739
2015-02-02 2015-01-29 8.325 778,608 +8,303 1.62% 6,482,033
2015-01-30 2015-01-28 8.556 770,305 +3,321 1.61% 6,591,046
2015-01-29 2015-01-27 8.672 766,984 -20,757 1.60% 6,651,314
2015-01-28 2015-01-26 7.978 787,741 +5,190 1.64% 6,284,814
2015-01-27 2015-01-23 8.094 782,551 +13,491 1.63% 6,333,891
2015-01-26 2015-01-22 8.210 769,060 -44,107 1.60% 6,313,620
2015-01-23 2015-01-21 8.672 813,167 +18,681 1.70% 7,051,815
2015-01-22 2015-01-20 7.053 794,486 -14,011 1.66% 5,603,714
2015-01-21 2015-01-19 6.359 808,497 -9,859 1.69% 5,141,632
2015-01-20 2015-01-16 6.244 818,356 +304,599 1.71% 5,109,706
2015-01-19 2015-01-15 6.475 513,757 -36,323 1.07% 3,326,639
2015-01-16 2015-01-14 6.244 550,080 -1,038 1.15% 3,434,626
2015-01-15 2015-01-13 6.244 551,118 -17,643 1.15% 3,441,107
2015-01-06 2015-01-02 6.128 568,761 -519 1.19% 3,485,504
2015-01-02 2014-12-29 6.013 569,280 +2,595 1.19% 3,422,860
2014-12-30 2014-12-24 5.897 566,685 +3,632 1.18% 3,341,733
2014-12-29 2014-12-22 6.128 563,053 -311 1.17% 3,450,524
2014-12-22 2014-12-18 6.128 563,364 -519 1.18% 3,452,430
2014-12-19 2014-12-17 6.128 563,883 +4,151 1.18% 3,455,610
2014-12-18 2014-12-16 6.359 559,732 -519 1.17% 3,559,612
2014-12-17 2014-12-15 6.244 560,251 +519 1.17% 3,498,133
2014-12-16 2014-12-12 6.013 559,732 +6,227 1.17% 3,365,452
2014-12-15 2014-12-11 6.359 553,505 +5,189 1.15% 3,520,012
2014-12-12 2014-12-10 6.591 548,316 +569 1.14% 3,613,813
2014-12-11 2014-12-09 6.591 547,747 +25,738 1.14% 3,610,063
2014-12-10 2014-12-08 6.591 522,009 -519 1.09% 3,440,430
2014-12-09 2014-12-05 6.013 522,528 +519 1.09% 3,141,758
2014-12-08 2014-12-04 6.128 522,009 +3,632 1.09% 3,198,996
2014-12-05 2014-12-03 5.781 518,377 +519 1.08% 2,996,923
2014-11-28 2014-11-26 5.897 517,858 +1,038 1.08% 3,053,801
2014-11-27 2014-11-25 6.013 516,820 +12,973 1.08% 3,107,438
2014-11-26 2014-11-24 5.897 503,847 +5,721 1.05% 2,971,178
2014-11-25 2014-11-21 6.128 498,126 +1,037 1.04% 3,052,636
2014-11-24 2014-11-20 6.128 497,089 +2,595 1.04% 3,046,281
2014-11-21 2014-11-19 6.244 494,494 +1,038 1.03% 3,087,555
2014-11-20 2014-11-18 6.244 493,456 -20,757 1.03% 3,081,074
2014-11-19 2014-11-17 6.591 514,213 +519 1.07% 3,389,049
2014-11-18 2014-11-14 6.591 513,694 +1,038 1.07% 3,385,628
2014-11-17 2014-11-13 6.706 512,656 -2,594 1.07% 3,438,064
2014-11-12 2014-11-10 7.053 515,250 +20,756 1.08% 3,634,191
2014-11-10 2014-11-06 6.938 494,494 -519 1.03% 3,430,616
2014-11-07 2014-11-05 6.822 495,013 -4,151 1.03% 3,376,980
2014-11-06 2014-11-04 6.475 499,164 +1,556 1.04% 3,232,147
2014-11-05 2014-11-03 6.706 497,608 -21,275 1.04% 3,337,146
2014-11-04 2014-10-31 6.475 518,883 -519 1.08% 3,359,830
2014-11-03 2014-10-30 6.475 519,402 +415 1.08% 3,363,191
2014-10-30 2014-10-28 6.359 518,987 +4,152 1.08% 3,300,495
2014-10-29 2014-10-27 6.128 514,835 +2,594 1.07% 3,155,032
2014-10-28 2014-10-24 6.359 512,241 +519 1.07% 3,257,594
2014-10-27 2014-10-23 6.359 511,722 +1,038 1.07% 3,254,293
2014-10-24 2014-10-22 6.591 510,684 +1,557 1.07% 3,365,790
2014-10-22 2014-10-20 6.359 509,127 -4,671 1.06% 3,237,790
2014-10-21 2014-10-17 6.244 513,798 -4,670 1.07% 3,208,086
2014-10-17 2014-10-15 6.475 518,468 +10,378 1.08% 3,357,143
2014-10-14 2014-10-10 6.359 508,090 +519 1.06% 3,231,195
2014-10-13 2014-10-09 6.591 507,571 +2,958 1.06% 3,345,273
2014-10-10 2014-10-08 6.359 504,613 -18,162 1.05% 3,209,083
2014-10-08 2014-10-06 6.706 522,775 +7,265 1.09% 3,505,925
2014-10-03 2014-09-29 6.128 515,510 +19,719 1.08% 3,159,169
2014-09-30 2014-09-26 7.053 495,791 +1,037 1.03% 3,496,941
2014-09-29 2014-09-25 6.938 494,754 -2,075 1.03% 3,432,420
2014-09-26 2014-09-24 7.169 496,829 -5,189 1.04% 3,561,710
2014-09-25 2014-09-23 7.631 502,018 -10,724 1.05% 3,831,097
2014-09-18 2014-09-16 8.210 512,742 -519 1.07% 4,209,370
2014-09-17 2014-09-15 8.672 513,261 -39,437 1.07% 4,451,019
2014-09-16 2014-09-12 7.400 552,698 -25,427 1.15% 4,090,042
2014-09-15 2014-09-11 7.053 578,125 -11,416 1.21% 4,077,664
2014-09-12 2014-09-10 6.822 589,541 +24,389 1.23% 4,021,850
2014-09-11 2014-09-08 7.053 565,152 +14,010 1.18% 3,986,162
2014-09-10 2014-09-05 6.938 551,142 +19,200 1.15% 3,823,619
2014-09-08 2014-09-04 6.822 531,942 +12,973 1.11% 3,628,910
2014-09-05 2014-09-03 7.053 518,969 -519 1.08% 3,660,422
2014-09-02 2014-08-29 6.938 519,488 +519 1.08% 3,604,015
2014-08-29 2014-08-27 7.053 518,969 -9,341 1.08% 3,660,422
2014-08-28 2014-08-26 6.938 528,310 +10,897 1.10% 3,665,219
2014-08-27 2014-08-25 7.285 517,413 -518 1.08% 3,769,101
2014-08-26 2014-08-22 7.169 517,931 +20,756 1.08% 3,712,987
2014-08-25 2014-08-21 7.516 497,175 +1,038 1.04% 3,736,651
2014-08-22 2014-08-20 7.747 496,137 +3,632 1.04% 3,843,583
2014-08-21 2014-08-19 7.053 492,505 +519 1.03% 3,473,764
2014-08-20 2014-08-18 7.053 491,986 -1,557 1.03% 3,470,104
2014-08-19 2014-08-15 6.822 493,543 +3,633 1.03% 3,366,952
2014-08-18 2014-08-14 6.938 489,910 +1,556 1.02% 3,398,814
2014-08-15 2014-08-13 6.938 488,354 +519 1.02% 3,388,019
2014-08-14 2014-08-12 7.285 487,835 +7,784 1.02% 3,553,640
2014-08-13 2014-08-11 7.400 480,051 +10,897 1.00% 3,552,444
2014-08-12 2014-08-08 7.053 469,154 -11,935 0.98% 3,309,064
2014-08-11 2014-08-07 7.285 481,089 +1,557 1.00% 3,504,498
2014-08-08 2014-08-06 7.516 479,532 -4,670 1.00% 3,604,050
2014-08-07 2014-08-05 6.591 484,202 +1,037 1.01% 3,191,254
2014-08-06 2014-08-04 7.053 483,165 +19,200 1.01% 3,407,887
2014-08-05 2014-08-01 7.285 463,965 +37,880 0.97% 3,379,758
2014-08-04 2014-07-31 7.169 426,085 +4,359 0.89% 3,054,554
2014-08-01 2014-07-30 7.631 421,726 +12,973 0.88% 3,218,357
2014-07-31 2014-07-29 8.210 408,753 +17,124 0.85% 3,355,669
2014-07-29 2014-07-25 7.631 391,629 -12,973 0.82% 2,988,675
2014-07-28 2014-07-24 7.053 404,602 -5,189 0.84% 2,853,762
2014-07-25 2014-07-23 6.822 409,791 +8,822 0.86% 2,795,595
2014-07-24 2014-07-22 7.169 400,969 +5,189 0.84% 2,874,500
2014-07-23 2014-07-21 7.400 395,780 -519 0.83% 2,928,827
2014-07-22 2014-07-18 6.938 396,299 +104 0.83% 2,749,376
2014-07-21 2014-07-17 6.591 396,195 +4,670 0.83% 2,611,222
2014-07-18 2014-07-16 6.244 391,525 -15,567 0.82% 2,444,630
2014-07-17 2014-07-15 5.781 407,092 +518 0.85% 2,353,545
2014-07-14 2014-07-10 5.781 406,574 -20,756 0.85% 2,350,550
2014-07-11 2014-07-09 5.666 427,330 +20,756 0.89% 2,421,137
2014-07-10 2014-07-08 6.013 406,574 -3,632 0.85% 2,444,572
2014-07-09 2014-07-07 6.013 410,206 -35,805 0.86% 2,466,410
2014-07-07 2014-07-03 5.434 446,011 +2,076 0.93% 2,423,836
2014-07-04 2014-07-02 5.434 443,935 +519 0.93% 2,412,554
2014-07-03 2014-06-30 5.434 443,416 -1,038 0.93% 2,409,734
2014-07-02 2014-06-27 5.319 444,454 -519 0.93% 2,363,984
2014-06-30 2014-06-26 5.492 444,973 +519 0.93% 2,443,921
2014-06-27 2014-06-25 5.203 444,454 -5,189 0.93% 2,312,593
2014-06-26 2014-06-24 5.550 449,643 -24,389 0.94% 2,495,565
2014-06-25 2014-06-23 5.434 474,032 +6,227 0.99% 2,576,116
2014-06-24 2014-06-20 5.608 467,805 -2,075 0.98% 2,623,412
2014-06-23 2014-06-19 5.492 469,880 +518 0.98% 2,580,717
2014-06-20 2014-06-18 5.666 469,362 -518 0.98% 2,659,279
2014-06-18 2014-06-16 5.724 469,880 +3,632 0.98% 2,689,379
2014-06-17 2014-06-13 5.434 466,248 +6,849 0.97% 2,533,814
2014-06-16 2014-06-12 5.724 459,399 -33,210 0.96% 2,629,391
2014-06-13 2014-06-11 5.377 492,609 -35,804 1.03% 2,648,593
2014-06-12 2014-06-10 4.972 528,413 +9,340 1.10% 2,627,253
2014-06-09 2014-06-05 4.741 519,073 -1,557 1.08% 2,460,777
2014-05-28 2014-05-26 4.625 520,630 -48 1.09% 2,407,959
2014-05-27 2014-05-23 4.625 520,678 +519 1.09% 2,408,181
2014-05-26 2014-05-22 4.509 520,159 -519 1.09% 2,345,636
2014-05-23 2014-05-21 4.509 520,678 +207 1.09% 2,347,976
2014-05-22 2014-05-20 4.683 520,471 -1,038 1.09% 2,437,314
2014-05-21 2014-05-19 4.509 521,509 -1,556 1.09% 2,351,724
2014-05-20 2014-05-16 4.336 523,065 +519 1.09% 2,268,020
2014-05-14 2014-05-12 4.278 522,546 -519 1.09% 2,235,559
2014-05-13 2014-05-09 4.220 523,065 +519 1.09% 2,207,539
2014-05-12 2014-05-08 4.394 522,546 -1,557 1.09% 2,295,979
2014-05-09 2014-05-07 4.394 524,103 +519 1.09% 2,302,821
2014-05-08 2014-05-05 4.394 523,584 +1,038 1.09% 2,300,540
2014-05-07 2014-05-02 4.452 522,546 -3,633 1.09% 2,326,190
2014-05-05 2014-04-30 4.509 526,179 -3,632 1.10% 2,372,783
2014-04-30 2014-04-28 4.683 529,811 +1,038 1.11% 2,481,052
2014-04-29 2014-04-25 4.856 528,773 +519 1.10% 2,567,902
2014-04-17 2014-04-15 4.914 528,254 +6,745 1.10% 2,595,922
2014-04-16 2014-04-14 4.972 521,509 +9,860 1.09% 2,592,926
2014-04-15 2014-04-11 5.088 511,649 -2,076 1.07% 2,603,063
2014-04-14 2014-04-10 5.088 513,725 -2,646 1.07% 2,613,625
2014-04-11 2014-04-09 4.914 516,371 +5 1.08% 2,537,527
2014-04-10 2014-04-08 4.914 516,366 +1,038 1.08% 2,537,502
2014-04-09 2014-04-07 5.030 515,328 +1,038 1.08% 2,591,987
2014-04-08 2014-04-04 5.145 514,290 -519 1.07% 2,646,232
2014-04-04 2014-04-02 5.088 514,809 +519 1.07% 2,619,140
2014-04-03 2014-04-01 5.145 514,290 -1,557 1.07% 2,646,232
2014-04-02 2014-03-31 5.145 515,847 -1,038 1.08% 2,654,244
2014-04-01 2014-03-28 5.030 516,885 +1,038 1.08% 2,599,819
2014-03-31 2014-03-27 5.088 515,847 +19,718 1.08% 2,624,421
2014-03-27 2014-03-25 4.972 496,129 +519 1.04% 2,466,738
2014-03-26 2014-03-24 5.145 495,610 -1,038 1.03% 2,550,116
2014-03-24 2014-03-20 4.972 496,648 -9,859 1.04% 2,469,318
2014-03-21 2014-03-19 5.088 506,507 -1,557 1.06% 2,576,903
2014-03-19 2014-03-17 5.030 508,064 -1,037 1.06% 2,555,451
2014-03-17 2014-03-13 4.799 509,101 +519 1.06% 2,442,935
2014-03-14 2014-03-12 4.856 508,582 -1,038 1.06% 2,469,848
2014-03-13 2014-03-11 4.856 509,620 +42,377 1.06% 2,474,888
2014-03-11 2014-03-07 4.972 467,243 -9,774 0.97% 2,323,117
2014-03-10 2014-03-06 4.914 477,017 -1,038 1.00% 2,344,135
2014-03-07 2014-03-05 4.972 478,055 -518 1.00% 2,376,874
2014-03-06 2014-03-04 4.914 478,573 -4,204 1.00% 2,351,782
2014-03-05 2014-03-03 4.914 482,777 +519 1.01% 2,372,441
2014-03-04 2014-02-28 4.856 482,258 +519 1.01% 2,342,009
2014-03-03 2014-02-27 4.972 481,739 +11,416 1.01% 2,395,191
2014-02-28 2014-02-26 5.145 470,323 -11,935 0.98% 2,420,004
2014-02-27 2014-02-25 4.914 482,258 +7,784 1.01% 2,369,890
2014-02-26 2014-02-24 4.972 474,474 -5,708 0.99% 2,359,070
2014-02-25 2014-02-21 5.088 480,182 -3,632 1.00% 2,442,972
2014-02-24 2014-02-20 5.203 483,814 +19,199 1.01% 2,517,392
2014-02-21 2014-02-19 4.972 464,615 +5,708 0.97% 2,310,051
2014-02-19 2014-02-17 4.799 458,907 +519 0.96% 2,202,078
2014-02-18 2014-02-14 4.856 458,388 +1,038 0.96% 2,226,088
2014-02-14 2014-02-12 4.856 457,350 -519 0.95% 2,221,048
2014-02-13 2014-02-11 4.683 457,869 +3,632 0.96% 2,144,155
2014-02-12 2014-02-10 4.741 454,237 -519 0.95% 2,153,408
2014-02-11 2014-02-07 4.741 454,756 +2,076 0.95% 2,155,868
2014-02-10 2014-02-06 4.683 452,680 +519 0.94% 2,119,855
2014-02-07 2014-02-05 4.856 452,161 -2,595 0.94% 2,195,848
2014-02-05 2014-01-30 4.856 454,756 -2,594 0.95% 2,208,450
2014-01-29 2014-01-27 4.972 457,350 +2,594 0.95% 2,273,930
2014-01-24 2014-01-22 5.088 454,756 -9,859 0.95% 2,313,614
2014-01-23 2014-01-21 4.914 464,615 +2,076 0.97% 2,283,190
2014-01-22 2014-01-20 4.856 462,539 -1,038 0.97% 2,246,247
2014-01-21 2014-01-17 4.856 463,577 +1,038 0.97% 2,251,288
2014-01-20 2014-01-16 4.972 462,539 -5,708 0.97% 2,299,729
2014-01-17 2014-01-15 5.030 468,247 -1,038 0.98% 2,355,180
2014-01-16 2014-01-14 5.030 469,285 +4,151 0.98% 2,360,401
2014-01-14 2014-01-10 5.261 465,134 -7,783 0.97% 2,447,087
2014-01-13 2014-01-09 5.030 472,917 +13,491 0.99% 2,378,669
2014-01-10 2014-01-08 5.492 459,426 -47,220 0.96% 2,523,301
2014-01-08 2014-01-06 4.683 506,646 +5,189 1.06% 2,372,573
2013-12-23 2013-12-19 4.914 501,457 -519 1.05% 2,464,237
2013-12-20 2013-12-18 4.856 501,976 -519 1.05% 2,437,767
2013-12-19 2013-12-17 4.683 502,495 +519 1.05% 2,353,134
2013-12-18 2013-12-16 4.799 501,976 -519 1.05% 2,408,746
2013-12-17 2013-12-13 4.856 502,495 -1,557 1.05% 2,440,287
2013-12-16 2013-12-12 4.741 504,052 +519 1.05% 2,389,566
2013-12-13 2013-12-11 4.856 503,533 +7,784 1.05% 2,445,328
2013-12-11 2013-12-09 4.914 495,749 +1,037 1.03% 2,436,187
2013-12-10 2013-12-06 4.972 494,712 -7,783 1.03% 2,459,692
2013-12-06 2013-12-04 4.972 502,495 +6,746 1.05% 2,498,389
2013-12-05 2013-12-03 4.972 495,749 +7,783 1.03% 2,464,848
2013-12-04 2013-12-02 5.145 487,966 -14,529 1.02% 2,510,785
2013-12-03 2013-11-29 4.972 502,495 +519 1.05% 2,498,389
2013-12-02 2013-11-28 5.088 501,976 +12,454 1.05% 2,553,851
2013-11-29 2013-11-27 5.030 489,522 +11,934 1.02% 2,462,189
2013-11-28 2013-11-26 5.088 477,588 +8,303 1.00% 2,429,774
2013-11-27 2013-11-25 5.145 469,285 +14,011 0.98% 2,414,663
2013-11-26 2013-11-22 4.972 455,274 -14,011 0.95% 2,263,608
2013-11-25 2013-11-21 4.972 469,285 +8,303 0.98% 2,333,270
2013-11-22 2013-11-20 5.088 460,982 -9,756 0.96% 2,345,290
2013-11-21 2013-11-19 4.972 470,738 +6,743 0.98% 2,340,494
2013-11-20 2013-11-18 4.972 463,995 +519 0.97% 2,306,968
2013-11-19 2013-11-15 4.914 463,476 +5,189 0.97% 2,277,593
2013-11-18 2013-11-14 4.972 458,287 +11,416 0.96% 2,278,588
2013-11-15 2013-11-13 4.972 446,871 -1,037 0.93% 2,221,828
2013-11-14 2013-11-12 5.145 447,908 +1,297 0.93% 2,304,670
2013-11-13 2013-11-11 5.088 446,611 -3,633 0.93% 2,272,176
2013-11-12 2013-11-08 5.088 450,244 +1,038 0.94% 2,290,659
2013-11-11 2013-11-07 5.145 449,206 +8,303 0.94% 2,311,349
2013-11-08 2013-11-06 5.261 440,903 -519 0.92% 2,319,607
2013-11-07 2013-11-05 5.203 441,422 +23,351 0.92% 2,296,817
2013-11-06 2013-11-04 5.203 418,071 +11,416 0.87% 2,175,316
2013-11-04 2013-10-31 5.319 406,655 +5,189 0.85% 2,162,937
2013-11-01 2013-10-30 5.434 401,466 -21,794 0.84% 2,181,758
2013-10-31 2013-10-29 5.030 423,260 +25,426 0.88% 2,128,905
2013-10-30 2013-10-28 5.088 397,834 +3,114 0.83% 2,024,018
2013-10-29 2013-10-25 5.088 394,720 +4,670 0.82% 2,008,176
2013-10-28 2013-10-24 5.145 390,050 +30,616 0.81% 2,006,967
2013-10-25 2013-10-23 5.145 359,434 +3,113 0.75% 1,849,435
2013-10-24 2013-10-22 5.145 356,321 +9,340 0.74% 1,833,417
2013-10-23 2013-10-21 5.203 346,981 -4,151 0.72% 1,805,419
2013-10-22 2013-10-18 5.088 351,132 -6,746 0.73% 1,786,418
2013-10-21 2013-10-17 4.972 357,878 +1,557 0.75% 1,779,358
2013-10-18 2013-10-16 4.972 356,321 -2,377 0.74% 1,771,617
2013-10-17 2013-10-15 5.203 358,698 -4,670 0.75% 1,866,385
2013-10-16 2013-10-11 5.088 363,368 -2,595 0.76% 1,848,669
2013-10-15 2013-10-10 5.030 365,963 -37,361 0.76% 1,840,714
2013-10-11 2013-10-09 5.145 403,324 -2,595 0.84% 2,075,267
2013-10-10 2013-10-08 5.608 405,919 +22,313 0.85% 2,276,360
2013-10-09 2013-10-07 5.550 383,606 -3,113 0.80% 2,129,053
2013-10-08 2013-10-04 5.319 386,719 +8,302 0.81% 2,056,900
2013-10-07 2013-10-03 5.608 378,417 +28,021 0.79% 2,122,131
2013-10-04 2013-10-02 6.013 350,396 -25,426 0.73% 2,106,795
2013-10-03 2013-09-30 5.088 375,822 -25,946 0.78% 1,912,030
2013-10-02 2013-09-27 4.683 401,768 +17,643 0.84% 1,881,439
2013-09-30 2013-09-26 4.509 384,125 +6,746 0.80% 1,732,196
2013-09-27 2013-09-25 4.509 377,379 +7,265 0.79% 1,701,775
2013-09-26 2013-09-24 4.799 370,114 +34,767 0.77% 1,776,002
2013-09-25 2013-09-23 4.163 335,347 -519 0.70% 1,395,908
2013-09-24 2013-09-19 4.105 335,866 +1,038 0.70% 1,378,651
2013-09-18 2013-09-16 4.105 334,828 -519 0.70% 1,374,390
2013-09-16 2013-09-12 4.220 335,347 +5,189 0.70% 1,415,296
2013-09-13 2013-09-11 4.336 330,158 -1,557 0.69% 1,431,571
2013-09-09 2013-09-05 4.047 331,715 -6,227 0.69% 1,342,434
2013-09-06 2013-09-04 4.047 337,942 -4,151 0.71% 1,367,635
2013-09-05 2013-09-03 3.874 342,093 -104 0.71% 1,325,101
2013-09-04 2013-09-02 3.874 342,197 +2,595 0.71% 1,325,504
2013-09-02 2013-08-29 3.874 339,602 +4,670 0.71% 1,315,452
2013-08-28 2013-08-26 4.047 334,932 +519 0.70% 1,355,453
2013-08-26 2013-08-22 3.989 334,413 -2,595 0.70% 1,334,019
2013-08-23 2013-08-21 3.989 337,008 +2,595 0.70% 1,344,371
2013-08-21 2013-08-19 4.047 334,413 -5,189 0.70% 1,353,353
2013-08-19 2013-08-15 4.105 339,602 -519 0.71% 1,393,986
2013-08-16 2013-08-13 4.220 340,121 -46,183 0.71% 1,435,444
2013-08-15 2013-08-12 4.105 386,304 +3,632 0.81% 1,585,687
2013-08-13 2013-08-09 4.163 382,672 -5,189 0.80% 1,592,902
2013-08-09 2013-08-07 4.163 387,861 +1,038 0.81% 1,614,502
2013-08-08 2013-08-06 4.394 386,823 -519 0.81% 1,699,635
2013-08-06 2013-08-02 4.220 387,342 -5,708 0.81% 1,634,735
2013-08-05 2013-08-01 4.278 393,050 +519 0.82% 1,681,549
2013-08-02 2013-07-31 4.163 392,531 +8,302 0.82% 1,633,941
2013-08-01 2013-07-30 4.336 384,229 -1,037 0.80% 1,666,024
2013-07-31 2013-07-29 4.047 385,266 +1,037 0.80% 1,559,153
2013-07-30 2013-07-26 4.105 384,229 +5,190 0.80% 1,577,170
2013-07-29 2013-07-25 4.047 379,039 +2,594 0.79% 1,533,952
2013-07-26 2013-07-24 4.047 376,445 -9,859 0.79% 1,523,454
2013-07-25 2013-07-23 3.931 386,304 -7,784 0.81% 1,518,686
2013-07-24 2013-07-22 3.758 394,088 +3,114 0.82% 1,480,937
2013-07-23 2013-07-19 3.874 390,974 -3,114 0.82% 1,514,442
2013-07-22 2013-07-18 3.874 394,088 -4,670 0.82% 1,526,504
2013-07-19 2013-07-17 3.931 398,758 -408 0.83% 1,567,647
2013-07-18 2013-07-16 3.700 399,166 -14,530 0.83% 1,476,942
2013-07-17 2013-07-15 3.411 413,696 -9,859 0.86% 1,411,118
2013-07-16 2013-07-12 3.353 423,555 +2,075 0.88% 1,420,259
2013-07-15 2013-07-11 3.411 421,480 -2,075 0.88% 1,437,669
2013-07-12 2013-07-10 3.238 423,555 +1,557 0.88% 1,371,285
2013-07-11 2013-07-09 3.353 421,998 -7,265 0.88% 1,415,039
2013-07-10 2013-07-08 3.238 429,263 +519 0.90% 1,389,765
2013-07-09 2013-07-05 3.353 428,744 -4,930 0.89% 1,437,659
2013-07-08 2013-07-04 3.295 433,674 -2,595 0.90% 1,429,118
2013-07-05 2013-07-03 3.295 436,269 +9,341 0.91% 1,437,670
2013-07-04 2013-07-02 3.527 426,928 +5,189 0.89% 1,505,616
2013-07-03 2013-06-28 3.469 421,739 +3,632 0.88% 1,462,935
2013-06-28 2013-06-26 3.527 418,107 -1,037 0.87% 1,474,508
2013-06-27 2013-06-25 3.527 419,144 -519 0.87% 1,478,165
2013-06-26 2013-06-24 3.527 419,663 +38,918 0.88% 1,479,996
2013-06-25 2013-06-21 3.816 380,745 -5,189 0.79% 1,452,807
2013-06-24 2013-06-20 3.758 385,934 -10,897 0.81% 1,450,295
2013-06-21 2013-06-19 3.700 396,831 -1,038 0.83% 1,468,302
2013-06-20 2013-06-18 3.758 397,869 +1,038 0.83% 1,495,145
2013-06-19 2013-06-17 3.758 396,831 +15,048 0.83% 1,491,244
2013-06-18 2013-06-14 3.758 381,783 +20,756 0.80% 1,434,696
2013-06-17 2013-06-13 3.758 361,027 +23,351 0.75% 1,356,697
2013-06-14 2013-06-11 4.394 337,676 +519 0.70% 1,483,692
2013-06-13 2013-06-10 4.625 337,157 +99,346 0.70% 1,559,380
2013-06-11 2013-06-07 4.220 237,811 -2,594 0.74% 1,003,656
2013-06-07 2013-06-05 4.105 240,405 -1,038 0.75% 986,806
2013-06-06 2013-06-04 4.105 241,443 -3,114 0.76% 991,067
2013-06-05 2013-06-03 4.105 244,557 +6,746 0.77% 1,003,849
2013-06-04 2013-05-31 4.105 237,811 -4,151 0.74% 976,158
2013-06-03 2013-05-30 3.989 241,962 +104 0.76% 965,220
2013-05-31 2013-05-29 4.163 241,858 -6,746 0.76% 1,006,753
2013-05-30 2013-05-28 4.105 248,604 -9,341 0.78% 1,020,461
2013-05-29 2013-05-27 3.989 257,945 +5,708 0.81% 1,028,978
2013-05-28 2013-05-24 4.105 252,237 +1,038 0.79% 1,035,373
2013-05-27 2013-05-23 4.220 251,199 -15,048 0.79% 1,060,158
2013-05-24 2013-05-22 4.625 266,247 +5,708 0.83% 1,231,415
2013-05-23 2013-05-21 4.683 260,539 +21,794 0.82% 1,220,078
2013-05-22 2013-05-20 4.856 238,745 +23,870 0.75% 1,159,427
2013-05-21 2013-05-16 5.030 214,875 -24,389 0.67% 1,080,774
2013-05-20 2013-05-15 4.509 239,264 -1,557 0.75% 1,078,951
2013-05-16 2013-05-14 4.509 240,821 +5,190 0.75% 1,085,973
2013-05-15 2013-05-13 4.625 235,631 +11,934 0.74% 1,089,814
2013-05-14 2013-05-10 4.676 223,697 -34,383 0.70% 1,046,114
2013-05-13 2013-05-09 4.574 258,080 -8,757 0.72% 1,180,380
2013-05-10 2013-05-08 4.420 266,837 +10,508 0.74% 1,179,293
2013-05-09 2013-05-07 4.574 256,329 -5,838 0.71% 1,172,371
2013-05-08 2013-05-06 4.420 262,167 +2,919 0.73% 1,158,654
2013-05-07 2013-05-03 4.471 259,248 +7,006 0.72% 1,159,076
2013-05-06 2013-05-02 4.522 252,242 -1,168 0.70% 1,140,716
2013-05-02 2013-04-29 4.317 253,410 +5,254 0.71% 1,093,907
2013-04-30 2013-04-26 4.522 248,156 +2,335 0.69% 1,122,238
2013-04-29 2013-04-25 4.625 245,821 +34,443 0.68% 1,136,943
2013-04-26 2013-04-24 5.242 211,378 +13,426 0.59% 1,107,994
2013-04-25 2013-04-23 6.270 197,952 -1,401 0.55% 1,241,072
2013-04-24 2013-04-22 5.961 199,353 -1,167 0.55% 1,188,388
2013-04-23 2013-04-19 5.961 200,520 -18,720 0.56% 1,195,344
2013-04-15 2013-04-11 5.139 219,240 +2,919 0.61% 1,126,671
2013-04-12 2013-04-10 5.139 216,321 +4,086 0.60% 1,111,670
2013-04-11 2013-04-09 5.345 212,235 -583 0.59% 1,134,299
2013-04-10 2013-04-08 5.242 212,818 +583 0.59% 1,115,542
2013-04-09 2013-04-05 5.447 212,235 +1,168 0.59% 1,156,113
2013-04-08 2013-04-03 5.858 211,067 -1,168 0.59% 1,236,524
2013-04-05 2013-04-02 5.550 212,235 +1,168 0.59% 1,177,926
2013-04-03 2013-03-28 6.167 211,067 -584 0.59% 1,301,604
2013-03-27 2013-03-25 6.270 211,651 +1,168 0.59% 1,326,959
2013-03-26 2013-03-22 6.372 210,483 +1,167 0.59% 1,341,270
2013-03-22 2013-03-20 6.681 209,316 +584 0.58% 1,398,373
2013-03-21 2013-03-19 6.578 208,732 -584 0.58% 1,373,018
2013-03-19 2013-03-15 6.989 209,316 -1,167 0.58% 1,462,914
2013-03-18 2013-03-14 6.578 210,483 +467 0.59% 1,384,536
2013-03-14 2013-03-12 6.783 210,016 +584 0.58% 1,424,635
2013-03-13 2013-03-11 6.886 209,432 +583 0.58% 1,442,199
2013-03-11 2013-03-07 7.092 208,849 +3,503 0.58% 1,481,115
2013-03-07 2013-03-05 7.400 205,346 -7,589 0.57% 1,519,589
2013-03-06 2013-03-04 6.989 212,935 +7,589 0.59% 1,488,207
2013-02-28 2013-02-26 7.914 205,346 -2,335 0.57% 1,625,116
2013-02-20 2013-02-18 8.325 207,681 +2,335 0.58% 1,728,977
2013-02-15 2013-02-08 8.633 205,346 -1,168 0.57% 1,772,854
2013-02-14 2013-02-07 9.250 206,514 -1,167 0.57% 1,910,290
2013-02-08 2013-02-06 9.353 207,681 -2,919 0.58% 1,942,431
2013-02-07 2013-02-05 8.736 210,600 -584 0.59% 1,839,859
2013-02-06 2013-02-04 8.222 211,184 -93 0.59% 1,736,434
2013-02-04 2013-01-31 8.325 211,277 -8,176 0.59% 1,758,914
2013-02-01 2013-01-30 8.839 219,453 -8,756 0.61% 1,939,757
2013-01-31 2013-01-29 8.633 228,209 -2,277 0.63% 1,970,241
2013-01-30 2013-01-28 7.811 230,486 +4,670 0.64% 1,800,385
2013-01-29 2013-01-25 8.736 225,816 +3,503 0.63% 1,972,791
2013-01-28 2013-01-24 9.147 222,313 -2,335 0.62% 2,033,584
2013-01-25 2013-01-23 9.250 224,648 -59 0.62% 2,078,033
2013-01-24 2013-01-22 9.045 224,707 -4,670 0.63% 2,032,388
2013-01-23 2013-01-21 8.531 229,377 -5,721 0.64% 1,956,750
2013-01-22 2013-01-18 8.736 235,098 -17,338 0.65% 2,053,881
2013-01-21 2013-01-17 8.120 252,436 +5,303 0.70% 2,049,678
2013-01-18 2013-01-16 7.195 247,133 -584 0.69% 1,778,018
2013-01-17 2013-01-15 6.681 247,717 -7,586 0.69% 1,654,918
2013-01-16 2013-01-14 6.783 255,303 -27,204 0.71% 1,731,838
2013-01-15 2013-01-11 6.064 282,507 +17,513 0.79% 1,713,123
2013-01-14 2013-01-10 6.475 264,994 +2,335 0.74% 1,715,868
2013-01-11 2013-01-09 6.783 262,659 -2,919 0.73% 1,781,737
2013-01-10 2013-01-08 6.270 265,578 +4,087 0.74% 1,665,058
2013-01-09 2013-01-07 6.578 261,491 +6,421 0.73% 1,720,062
2013-01-08 2013-01-04 5.961 255,070 -4,086 0.71% 1,520,529
2013-01-07 2013-01-03 5.242 259,156 +1,167 0.72% 1,358,435
2013-01-04 2013-01-02 5.242 257,989 -6,421 0.72% 1,352,318
2013-01-03 2012-12-31 5.036 264,410 -587 0.74% 1,331,623
2013-01-02 2012-12-27 5.139 264,997 +7,006 0.74% 1,361,816
2012-12-28 2012-12-24 5.242 257,991 -584 0.72% 1,352,328
2012-12-27 2012-12-20 5.139 258,575 +584 0.72% 1,328,813
2012-12-21 2012-12-19 5.242 257,991 +2,335 0.72% 1,352,328
2012-12-20 2012-12-18 5.345 255,656 -1,168 0.71% 1,366,365
2012-12-19 2012-12-17 5.550 256,824 -8,173 0.71% 1,425,400
2012-12-18 2012-12-14 5.447 264,997 -4,086 0.74% 1,443,525
2012-12-14 2012-12-12 5.139 269,083 +3,444 0.75% 1,382,814
2012-12-13 2012-12-11 5.242 265,639 +2,335 0.74% 1,392,417
2012-12-12 2012-12-10 5.242 263,304 +7,006 0.73% 1,380,178
2012-12-10 2012-12-06 5.242 256,298 -584 0.71% 1,343,454
2012-12-06 2012-12-04 5.139 256,882 -4,087 0.71% 1,320,113
2012-12-05 2012-12-03 5.088 260,969 +5,838 0.73% 1,327,705
2012-12-03 2012-11-29 5.345 255,131 -3,503 0.71% 1,363,559
2012-11-30 2012-11-28 5.139 258,634 +2,919 0.72% 1,329,116
2012-11-28 2012-11-26 5.242 255,715 +584 0.71% 1,340,398
2012-11-27 2012-11-23 5.242 255,131 +7,005 0.71% 1,337,337
2012-11-26 2012-11-22 5.447 248,126 -6,421 0.69% 1,351,623
2012-11-23 2012-11-21 5.242 254,547 -8,757 0.71% 1,334,276
2012-11-22 2012-11-20 5.345 263,304 -584 0.73% 1,407,240
2012-11-21 2012-11-19 5.345 263,888 -1,751 0.73% 1,410,361
2012-11-20 2012-11-16 5.653 265,639 +584 0.74% 1,501,626
2012-11-19 2012-11-15 5.858 265,055 +1,167 0.74% 1,552,810
2012-11-16 2012-11-14 5.961 263,888 +1,168 0.73% 1,573,095
2012-11-15 2012-11-13 6.064 262,720 +584 0.73% 1,593,135
2012-11-14 2012-11-12 6.167 262,136 +1,167 0.73% 1,616,536
2012-11-12 2012-11-08 6.578 260,969 -5,837 0.73% 1,716,628
2012-11-09 2012-11-07 6.578 266,806 -12,902 0.74% 1,755,023
2012-11-08 2012-11-06 6.372 279,708 -584 0.78% 1,782,395
2012-11-07 2012-11-05 6.270 280,292 +584 0.78% 1,757,308
2012-11-05 2012-11-01 6.270 279,708 +1,667 0.78% 1,753,647
2012-11-02 2012-10-31 6.372 278,041 +1,402 0.77% 1,771,772
2012-11-01 2012-10-30 6.783 276,639 +4,086 0.77% 1,876,570
2012-10-31 2012-10-29 6.783 272,553 -1,751 0.76% 1,848,852
2012-10-30 2012-10-26 6.270 274,304 -6,714 0.76% 1,719,766
2012-10-29 2012-10-25 6.475 281,018 -233 0.78% 1,819,626
2012-10-25 2012-10-22 7.195 281,251 -934 0.78% 2,023,483
2012-10-24 2012-10-19 6.783 282,185 -2,229,714 0.79% 1,914,191
2012-10-09 2012-10-05 7.400 2,511,899 +2,260,709 6.99% 18,588,401
2012-10-08 2012-10-04 7.503 251,190 +993 0.70% 1,884,658
2012-10-05 2012-10-03 7.914 250,197 +875 0.70% 1,980,068
2012-10-03 2012-09-27 8.633 249,322 -1,284 0.69% 2,152,520
2012-09-28 2012-09-26 7.914 250,606 -1,226 0.70% 1,983,305
2012-09-27 2012-09-25 8.839 251,832 -4,378 0.70% 2,225,957
2012-09-26 2012-09-24 8.839 256,210 -5,488 0.71% 2,264,654
2012-09-25 2012-09-21 6.783 261,698 -1,167 0.73% 1,775,218
2012-09-24 2012-09-20 6.475 262,865 +116 0.73% 1,702,083
2012-09-21 2012-09-19 7.708 262,749 +6,947 0.73% 2,025,395
2012-09-20 2012-09-18 5.550 255,802 -700 0.71% 1,419,728
2012-09-19 2012-09-17 5.550 256,502 -117 0.71% 1,423,613
2012-09-18 2012-09-14 5.447 256,619 +6,130 0.71% 1,397,887
2012-09-17 2012-09-13 5.345 250,489 +3,216 0.70% 1,338,750
2012-09-12 2012-09-10 5.550 247,273 -1,167 0.69% 1,372,391
2012-09-11 2012-09-07 5.345 248,440 -4,433 0.69% 1,327,799
2012-09-10 2012-09-06 5.550 252,873 +10,508 0.70% 1,403,471
2012-09-07 2012-09-05 6.475 242,365 -58 0.67% 1,569,343
2012-09-06 2012-09-04 6.681 242,423 -1,285 0.67% 1,619,551
2012-09-05 2012-09-03 5.858 243,708 +59 0.68% 1,427,749
2012-09-03 2012-08-30 6.064 243,649 -59 0.68% 1,477,488
2012-08-31 2012-08-29 5.961 243,708 -116 0.68% 1,452,798
2012-08-30 2012-08-28 5.961 243,824 +817 0.68% 1,453,489
2012-08-29 2012-08-27 6.064 243,007 -175 0.68% 1,473,595
2012-08-28 2012-08-24 6.167 243,182 +175 0.68% 1,499,650
2012-08-27 2012-08-23 6.167 243,007 -7,706 0.68% 1,498,571
2012-08-21 2012-08-17 6.270 250,713 +584 0.70% 1,571,861
2012-08-20 2012-08-16 6.167 250,129 +876 0.70% 1,542,491
2012-08-17 2012-08-15 6.167 249,253 +642 0.69% 1,537,089
2012-08-14 2012-08-10 6.475 248,611 +2,977 0.69% 1,609,786
2012-08-13 2012-08-09 6.372 245,634 -2,218 0.68% 1,565,264
2012-08-10 2012-08-08 6.475 247,852 -467 0.69% 1,604,872
2012-08-08 2012-08-06 6.681 248,319 -94,572 0.69% 1,658,940
2012-08-06 2012-08-02 7.092 342,891 +117 0.95% 2,431,714
2012-08-02 2012-07-31 7.195 342,774 -350 0.95% 2,466,115
2012-08-01 2012-07-30 6.783 343,124 +117 0.95% 2,327,568
2012-07-26 2012-07-24 7.195 343,007 +5 0.95% 2,467,791
2012-07-24 2012-07-20 7.195 343,002 +117 0.95% 2,467,755
2012-07-23 2012-07-19 7.400 342,885 -19,498 0.95% 2,537,397
2012-07-20 2012-07-18 7.297 362,383 -18,798 1.01% 2,644,439
2012-07-19 2012-07-17 7.708 381,181 -117 1.06% 2,938,325
2012-07-18 2012-07-16 8.017 381,298 +117 1.06% 3,056,796
2012-07-17 2012-07-13 8.428 381,181 -117 1.06% 3,212,569
2012-07-16 2012-07-12 7.400 381,298 +117 1.06% 2,821,658
2012-07-11 2012-07-09 8.222 381,181 -117 1.06% 3,134,214
2012-07-10 2012-07-06 8.222 381,298 -175 1.06% 3,135,176
2012-07-06 2012-07-04 7.708 381,473 -5,487 1.06% 2,940,576
2012-06-25 2012-06-21 7.708 386,960 +292 1.08% 2,982,873
2012-06-22 2012-06-20 8.222 386,668 -176 1.08% 3,179,330
2012-06-21 2012-06-19 8.222 386,844 +234 1.08% 3,180,777
2012-06-19 2012-06-15 8.736 386,610 -2,393 1.08% 3,377,531
2012-06-18 2012-06-14 7.297 389,003 +350 1.08% 2,838,694
2012-06-15 2012-06-13 7.708 388,653 +292 1.08% 2,995,923
2012-06-14 2012-06-12 7.811 388,361 -351 1.08% 3,033,588
2012-06-13 2012-06-11 7.708 388,712 +176 1.08% 2,996,378
2012-06-12 2012-06-08 7.708 388,536 +116 1.08% 2,995,021
2012-06-11 2012-06-07 7.606 388,420 +292 1.08% 2,954,205
2012-06-08 2012-06-06 7.503 388,128 +876 1.08% 2,912,093
2012-06-06 2012-06-04 7.195 387,252 +525 1.08% 2,786,115
2012-06-04 2012-05-31 7.811 386,727 +1,460 1.08% 3,020,824
2012-05-31 2012-05-29 9.045 385,267 -467 1.07% 3,484,591
2012-05-30 2012-05-28 7.914 385,734 +583 1.07% 3,052,713
2012-05-29 2012-05-25 8.120 385,151 +292 1.07% 3,127,271
2012-05-28 2012-05-24 7.708 384,859 -583 1.07% 2,966,677
2012-05-24 2012-05-22 8.633 385,442 +361 1.07% 3,327,712
2012-05-22 2012-05-18 7.811 385,081 +468 1.07% 3,007,967
2012-05-21 2012-05-17 7.914 384,613 +291 1.07% 3,043,842
2012-05-18 2012-05-16 8.017 384,322 -175 1.07% 3,081,039
2012-05-17 2012-05-15 8.428 384,497 -642 1.07% 3,240,516
2012-05-16 2012-05-14 8.325 385,139 -2,218 1.07% 3,206,342
2012-05-15 2012-05-11 8.633 387,357 +1,051 1.08% 3,344,245
2012-05-14 2012-05-10 9.045 386,306 -43 1.07% 3,493,989
2012-05-11 2012-05-09 8.839 386,349 +117 1.07% 3,414,960
2012-05-10 2012-05-08 9.353 386,232 -234 1.07% 3,612,410
2012-05-09 2012-05-07 9.764 386,466 +350 1.08% 3,773,482
2012-05-08 2012-05-04 9.867 386,116 +1,128 1.07% 3,809,749
2012-05-07 2012-05-03 10.072 384,988 -59 1.07% 3,877,757
2012-05-04 2012-05-02 9.867 385,047 +55 1.07% 3,799,202
2012-05-03 2012-04-30 9.764 384,992 -292 1.07% 3,759,090
2012-05-02 2012-04-27 10.381 385,284 -59 1.07% 3,999,537
2012-04-30 2012-04-26 9.867 385,343 +4,320 1.07% 3,802,122
2012-04-27 2012-04-25 9.456 381,023 -233 1.06% 3,602,852
2012-04-26 2012-04-24 10.072 381,256 -701 1.06% 3,840,167
2012-04-25 2012-04-23 10.072 381,957 -1,109 1.06% 3,847,228
2012-04-24 2012-04-20 10.278 383,066 -1,868 1.07% 3,937,141
2012-04-23 2012-04-19 10.689 384,934 -525 1.07% 4,114,594
2012-04-17 2012-04-13 9.867 385,459 +9,574 1.07% 3,803,267
2012-04-16 2012-04-12 10.175 375,885 +2,802 1.05% 3,824,701
2012-04-13 2012-04-11 10.586 373,083 -234 1.04% 3,949,572
2012-04-12 2012-04-10 10.278 373,317 +8,348 1.04% 3,836,941
2012-04-11 2012-04-05 10.484 364,969 +59 1.02% 3,826,163
2012-04-10 2012-04-03 10.792 364,910 -1,226 1.02% 3,938,061
2012-04-05 2012-04-02 10.689 366,136 +525 1.02% 3,913,660
2012-04-03 2012-03-30 10.792 365,611 -2,242 1.02% 3,945,626
2012-04-02 2012-03-29 10.997 367,853 -175 1.02% 4,045,437
2012-03-30 2012-03-28 11.203 368,028 -350 1.02% 4,123,013
2012-03-29 2012-03-27 10.792 368,378 -2,919 1.02% 3,975,487
2012-03-28 2012-03-26 10.997 371,297 -409 1.03% 4,083,312
2012-03-27 2012-03-23 11.203 371,706 -2,218 1.03% 4,164,218
2012-03-26 2012-03-22 10.895 373,924 -292 1.04% 4,073,771
2012-03-23 2012-03-21 11.100 374,216 -1,576 1.04% 4,153,875
2012-03-22 2012-03-20 11.203 375,792 -4,086 1.05% 4,209,993
2012-03-19 2012-03-15 11.511 379,878 +116 1.06% 4,372,900
2012-03-16 2012-03-14 11.409 379,762 -3,677 1.06% 4,332,533
2012-03-15 2012-03-13 11.614 383,439 +7,589 1.07% 4,453,301
2012-03-14 2012-03-12 11.306 375,850 +26,269 1.05% 4,249,273
2012-03-12 2012-03-08 11.820 349,581 -2,043 0.97% 4,131,931
2012-03-09 2012-03-07 11.614 351,624 +292 0.98% 4,083,799
2012-03-08 2012-03-06 11.717 351,332 -4,028 0.98% 4,116,517
2012-03-07 2012-03-05 12.642 355,360 +1,109 0.99% 4,492,427
2012-03-05 2012-03-01 12.950 354,251 -1,926 0.99% 4,587,636
2012-03-02 2012-02-29 13.156 356,177 +4,436 0.99% 4,685,794
2012-03-01 2012-02-28 13.156 351,741 -2,276 0.98% 4,627,435
2012-02-29 2012-02-27 13.156 354,017 -2,919 0.98% 4,657,378
2012-02-28 2012-02-24 13.361 356,936 +9,223 0.99% 4,769,151
2012-02-27 2012-02-23 13.772 347,713 -3,444 0.97% 4,788,870
2012-02-24 2012-02-22 12.436 351,157 +642 0.98% 4,367,109
2012-02-23 2012-02-21 11.922 350,515 +2,627 0.98% 4,178,996
2012-02-22 2012-02-20 12.436 347,888 -233 0.97% 4,326,455
2012-02-21 2012-02-17 12.231 348,121 -1,518 0.97% 4,257,793
2012-02-20 2012-02-16 12.847 349,639 +2,393 0.97% 4,491,974
2012-02-17 2012-02-15 13.053 347,246 -2,510 0.97% 4,532,610
2012-02-16 2012-02-14 13.156 349,756 +6,072 0.97% 4,601,321
2012-02-15 2012-02-13 12.847 343,684 +3,677 0.96% 4,415,467
2012-02-14 2012-02-10 13.361 340,007 +4,262 0.95% 4,542,956
2012-02-13 2012-02-09 14.286 335,745 +1,285 0.93% 4,796,580
2012-02-10 2012-02-08 12.231 334,460 -1,109 0.93% 4,090,708
2012-02-09 2012-02-07 11.409 335,569 -4,670 0.93% 3,828,355
2012-02-08 2012-02-06 12.231 340,239 +1,343 0.95% 4,161,390
2012-02-07 2012-02-03 11.820 338,896 +525 0.94% 4,005,637
2012-02-06 2012-02-02 11.409 338,371 -7,414 0.94% 3,860,321
2012-02-03 2012-02-01 10.997 345,785 -1,109 0.96% 3,802,746
2012-02-02 2012-01-31 10.792 346,894 +6,947 0.97% 3,743,635
2012-02-01 2012-01-30 11.100 339,947 +2,452 0.95% 3,773,482
2012-01-31 2012-01-27 11.306 337,495 -10,800 0.94% 3,815,640
2012-01-30 2012-01-26 11.511 348,295 +6,130 0.97% 4,009,338
2012-01-27 2012-01-20 11.409 342,165 -1,752 0.95% 3,903,605
2012-01-26 2012-01-19 11.100 343,917 +759 0.96% 3,817,550
2012-01-20 2012-01-18 11.100 343,158 +4,495 0.95% 3,809,125
2012-01-18 2012-01-16 10.792 338,663 +292 0.94% 3,654,807
2012-01-17 2012-01-13 10.997 338,371 -7,647 0.94% 3,721,211
2012-01-16 2012-01-12 11.100 346,018 +7,355 0.96% 3,840,872
2012-01-13 2012-01-11 11.409 338,663 -4,787 0.94% 3,863,653
2012-01-12 2012-01-10 11.717 343,450 +3,970 0.96% 4,024,165
2012-01-11 2012-01-09 11.717 339,480 -58 0.94% 3,977,648
2012-01-10 2012-01-06 11.511 339,538 -4,204 0.94% 3,908,533
2012-01-09 2012-01-05 11.717 343,742 +3,386 0.96% 4,027,586
2012-01-06 2012-01-04 11.820 340,356 +3,211 0.95% 4,022,894
2012-01-05 2012-01-03 12.025 337,145 +642 0.94% 4,054,245
2012-01-04 2011-12-30 12.436 336,503 -5,546 0.94% 4,184,867
2012-01-03 2011-12-29 12.231 342,049 -6,012 0.95% 4,183,528
2011-12-30 2011-12-28 11.100 348,061 +2,685 0.97% 3,863,549
2011-12-29 2011-12-23 10.792 345,376 -2,744 0.96% 3,727,252
2011-12-28 2011-12-22 10.586 348,120 -1,868 0.97% 3,685,306
2011-12-23 2011-12-21 10.792 349,988 +526 0.97% 3,777,025
2011-12-22 2011-12-20 10.484 349,462 -1,168 0.97% 3,663,595
2011-12-21 2011-12-19 10.484 350,630 +13,660 0.98% 3,675,840
2011-12-20 2011-12-16 10.484 336,970 -5,079 0.94% 3,532,635
2011-12-19 2011-12-15 10.072 342,049 +5,663 0.95% 3,445,258
2011-12-16 2011-12-14 10.689 336,386 -525 0.94% 3,595,660
2011-12-15 2011-12-13 10.381 336,911 +175 0.94% 3,497,389
2011-12-14 2011-12-12 10.689 336,736 +7,589 0.94% 3,599,401
2011-12-13 2011-12-09 10.792 329,147 +9,632 0.92% 3,552,111
2011-12-12 2011-12-08 11.306 319,515 +2,861 0.89% 3,612,362
2011-12-09 2011-12-07 11.409 316,654 +14,010 0.88% 3,612,562
2011-12-08 2011-12-06 11.409 302,644 -5,546 0.84% 3,452,728
2011-12-07 2011-12-05 11.820 308,190 +4,554 0.86% 3,642,703
2011-12-06 2011-12-02 11.717 303,636 +3,269 0.84% 3,557,668
2011-12-05 2011-12-01 11.922 300,367 -8,231 0.84% 3,581,109
2011-12-02 2011-11-30 11.203 308,598 +8,406 0.86% 3,457,220
2011-12-01 2011-11-29 11.614 300,192 +1,868 0.84% 3,486,462
2011-11-30 2011-11-28 11.306 298,324 +525 0.83% 3,372,782
2011-11-29 2011-11-25 11.306 297,799 +292 0.83% 3,366,846
2011-11-28 2011-11-24 11.820 297,507 +1,285 0.83% 3,516,433
2011-11-25 2011-11-23 11.614 296,222 -701 0.82% 3,440,354
2011-11-24 2011-11-22 12.745 296,923 -4,203 0.83% 3,784,190
2011-11-23 2011-11-21 13.567 301,126 -3,328 0.84% 4,085,353
2011-11-22 2011-11-18 13.978 304,454 +1,459 0.85% 4,255,670
2011-11-21 2011-11-17 14.800 302,995 +37,654 0.84% 4,484,410
2011-11-18 2011-11-16 15.109 265,341 +759 0.74% 4,008,935
2011-11-17 2011-11-15 15.725 264,582 +875 0.74% 4,160,630
2011-11-16 2011-11-14 16.239 263,707 -7,414 0.73% 4,282,389
2011-11-15 2011-11-11 15.725 271,121 -525 0.75% 4,263,458
2011-11-14 2011-11-10 15.109 271,646 +3,162 0.76% 4,104,195
2011-11-11 2011-11-09 17.164 268,484 +4,262 0.75% 4,608,316
2011-11-10 2011-11-08 17.575 264,222 -584 0.74% 4,643,789
2011-11-09 2011-11-07 18.500 264,806 +8,990 0.74% 4,899,003
2011-11-08 2011-11-04 19.014 255,816 -1,051 0.71% 4,864,148
2011-11-07 2011-11-03 16.445 256,867 -8,815 0.71% 4,224,114
2011-11-04 2011-11-02 17.267 265,682 +1,401 0.74% 4,587,528
2011-11-03 2011-11-01 15.725 264,281 +7,998 0.74% 4,155,897
2011-11-02 2011-10-31 17.884 256,283 -22,709 0.71% 4,583,280
2011-11-01 2011-10-28 13.464 278,992 +9,457 0.78% 3,756,388
2011-10-31 2011-10-27 10.689 269,535 +2,511 0.75% 2,881,084
2011-10-28 2011-10-26 10.689 267,024 -409 0.74% 2,854,243
2011-10-27 2011-10-25 10.792 267,433 +6,130 0.74% 2,886,102
2011-10-26 2011-10-24 11.100 261,303 +2,451 0.73% 2,900,518
2011-10-25 2011-10-21 10.586 258,852 +5,021 0.72% 2,740,287
2011-10-24 2011-10-20 10.072 253,831 -2,861 0.71% 2,556,690
2011-10-21 2011-10-19 10.175 256,692 -6,304 0.71% 2,611,890
2011-10-20 2011-10-18 9.661 262,996 +3,444 0.73% 2,540,881
2011-10-19 2011-10-17 10.381 259,552 +6,597 0.72% 2,694,344
2011-10-18 2011-10-14 11.203 252,955 -4,320 0.70% 2,833,852
2011-10-17 2011-10-13 10.997 257,275 -5,488 0.72% 2,829,363
2011-10-14 2011-10-12 11.306 262,763 -19,089 0.73% 2,970,737
2011-10-13 2011-10-11 8.428 281,852 +4,612 0.78% 2,375,431
2011-10-12 2011-10-10 7.606 277,240 -3,153 0.77% 2,108,604
2011-10-11 2011-10-07 7.606 280,393 +2,043 0.78% 2,132,584
2011-10-10 2011-10-06 7.503 278,350 +1,693 0.77% 2,088,437
2011-10-07 2011-10-04 7.092 276,657 -1,693 0.77% 1,961,996
2011-10-06 2011-10-03 6.989 278,350 -5,137 0.77% 1,945,394
2011-10-04 2011-09-30 7.606 283,487 +2,919 0.79% 2,156,117
2011-10-03 2011-09-28 7.811 280,568 +25,803 0.78% 2,191,589
2011-09-30 2011-09-27 8.017 254,765 -18,973 0.71% 2,042,404
2011-09-28 2011-09-26 8.633 273,738 +2,043 0.76% 2,363,316
2011-09-27 2011-09-23 9.559 271,695 +2,102 0.75% 2,597,000
2011-09-26 2011-09-22 10.381 269,593 +4,845 0.75% 2,798,578
2011-09-23 2011-09-21 10.792 264,748 -4,728 0.74% 2,857,126
2011-09-22 2011-09-20 11.203 269,476 +6,129 0.75% 3,018,936
2011-09-21 2011-09-19 11.614 263,347 +993 0.73% 3,058,540
2011-09-20 2011-09-16 11.717 262,354 -642 0.73% 3,073,972
2011-09-19 2011-09-15 11.717 262,996 +6,129 0.73% 3,081,494
2011-09-16 2011-09-14 11.717 256,867 +1,051 0.71% 3,009,681
2011-09-15 2011-09-12 12.128 255,816 -5,896 0.71% 3,102,538
2011-09-14 2011-09-09 12.334 261,712 +467 0.73% 3,227,842
2011-09-12 2011-09-08 12.128 261,245 -3,795 0.73% 3,168,381
2011-09-09 2011-09-07 12.128 265,040 +3,678 0.74% 3,214,406
2011-09-08 2011-09-06 12.128 261,362 -1,810 0.73% 3,169,800
2011-09-07 2011-09-05 12.231 263,172 -5,779 0.73% 3,218,800
2011-09-06 2011-09-02 11.409 268,951 +8,698 0.75% 3,068,340
2011-09-05 2011-09-01 11.511 260,253 +2,686 0.72% 2,995,857
2011-09-02 2011-08-31 11.409 257,567 +525 0.72% 2,938,465
2011-09-01 2011-08-30 12.436 257,042 +2,510 0.71% 3,196,663
2011-08-31 2011-08-29 12.847 254,532 +2,919 0.71% 3,270,090
2011-08-30 2011-08-26 12.950 251,613 +1,401 0.70% 3,258,449
2011-08-29 2011-08-25 13.361 250,212 -875 0.69% 3,343,173
2011-08-26 2011-08-24 13.259 251,087 +758 0.70% 3,329,057
2011-08-25 2011-08-23 13.875 250,329 +3,083 0.70% 3,473,380
2011-08-24 2011-08-22 14.286 247,246 +2,101 0.69% 3,532,250
2011-08-23 2011-08-19 14.081 245,145 +584 0.68% 3,451,842
2011-08-22 2011-08-18 15.006 244,561 +3,153 0.68% 3,669,842
2011-08-19 2011-08-17 16.034 241,408 -643 0.67% 3,870,647
2011-08-18 2011-08-16 15.006 242,051 +934 0.67% 3,632,178
2011-08-17 2011-08-15 16.548 241,117 +1,752 0.67% 3,989,891
2011-08-16 2011-08-12 17.061 239,365 +1,751 0.66% 4,083,909
2011-08-12 2011-08-10 17.473 237,614 +1,693 0.66% 4,151,722
2011-08-11 2011-08-09 17.267 235,921 +175 0.66% 4,073,646
2011-08-10 2011-08-08 18.398 235,746 -2,335 0.65% 4,337,153
2011-08-09 2011-08-05 19.117 238,081 -584 0.66% 4,551,400
2011-08-05 2011-08-03 20.042 238,665 -6,304 0.66% 4,783,334
2011-08-04 2011-08-02 20.453 244,969 +175 0.68% 5,010,390
2011-08-03 2011-08-01 20.864 244,794 -642 0.68% 5,107,450
2011-08-02 2011-07-29 20.864 245,436 +700 0.68% 5,120,845
2011-08-01 2011-07-28 20.967 244,736 -992 0.68% 5,131,394
2011-07-29 2011-07-27 20.659 245,728 -5,371 0.68% 5,076,426
2011-07-26 2011-07-22 20.967 251,099 -350 0.70% 5,264,808
2011-07-25 2011-07-21 20.864 251,449 +116 0.70% 5,246,302
2011-07-22 2011-07-20 20.864 251,333 -58 0.70% 5,243,882
2011-07-21 2011-07-19 20.761 251,391 -1,693 0.70% 5,219,254
2011-07-20 2011-07-18 20.864 253,084 +934 0.70% 5,280,415
2011-07-18 2011-07-14 21.173 252,150 +526 0.70% 5,338,676
2011-07-15 2011-07-13 21.481 251,624 +2,159 0.70% 5,405,125
2011-07-14 2011-07-12 21.070 249,465 -4,028 0.69% 5,256,187
2011-07-13 2011-07-11 20.967 253,493 -1,809 0.70% 5,315,003
2011-07-12 2011-07-08 21.892 255,302 +817 0.71% 5,589,091
2011-07-11 2011-07-07 22.098 254,485 -817 0.70% 5,623,517
2011-07-08 2011-07-06 22.509 255,302 -2,452 0.71% 5,746,530
2011-07-07 2011-07-05 23.331 257,754 -1,518 0.71% 6,013,657
2011-07-06 2011-07-04 23.537 259,272 -3,094 0.72% 6,102,369
2011-07-05 2011-06-30 23.228 262,366 +117 0.73% 6,094,293
2011-07-04 2011-06-29 23.434 262,249 -1,109 0.73% 6,145,483
2011-06-30 2011-06-28 23.434 263,358 -3,970 0.73% 6,171,471
2011-06-29 2011-06-27 24.359 267,328 -2,685 0.74% 6,511,786
2011-06-28 2011-06-24 24.153 270,013 -11,033 0.75% 6,521,686
2011-06-27 2011-06-23 24.359 281,046 -1,168 0.78% 6,845,940
2011-06-24 2011-06-22 25.489 282,214 -8,932 0.78% 7,193,456
2011-06-23 2011-06-21 25.078 291,146 -6,421 0.81% 7,301,431
2011-06-22 2011-06-20 21.378 297,567 -1,459 0.82% 6,361,440
2011-06-21 2011-06-17 20.659 299,026 +26,795 0.83% 6,177,494
2011-06-20 2011-06-16 25.695 272,231 -21,541 0.75% 6,994,955
2011-06-17 2011-06-15 32.376 293,772 -38,997 0.81% 9,511,047
2011-06-15 2011-06-13 35.973 332,769 +2,394 0.94% 11,970,665
2011-06-14 2011-06-10 41.112 330,375 -33,217 0.94% 13,582,338
2011-06-13 2011-06-09 45.737 363,592 -739 1.03% 16,629,596
2011-06-10 2011-06-08 54.473 364,331 -6,013 1.09% 19,846,291
2011-06-08 2011-06-03 56.529 370,344 +18,681 1.11% 20,935,115
2011-06-07 2011-06-02 53.445 351,663 +77,466 1.06% 18,794,786
2011-06-03 2011-06-01 53.445 274,197 +7,881 0.82% 14,654,581
2011-06-02 2011-05-31 51.390 266,316 -17,863 0.80% 13,685,940
2011-06-01 2011-05-30 51.390 284,179 +65 0.85% 14,603,917
2011-05-31 2011-05-27 52.418 284,114 +292 0.85% 14,892,588
2011-05-30 2011-05-26 52.418 283,822 +1,576 0.85% 14,877,282
2011-05-27 2011-05-25 51.390 282,246 +2,662 0.85% 14,504,580
2011-05-26 2011-05-24 53.445 279,584 +9,574 0.84% 14,942,491
2011-05-25 2011-05-23 56.529 270,010 +3,269 0.81% 15,263,351
2011-05-24 2011-05-20 57.557 266,741 -11,582 0.80% 15,352,714
2011-05-23 2011-05-19 56.529 278,323 -992 0.84% 15,733,275
2011-05-20 2011-05-18 57.557 279,315 -152 0.84% 16,076,431
2011-05-19 2011-05-17 57.557 279,467 -11,851 0.84% 16,085,180
2011-05-18 2011-05-16 57.557 291,318 -350 0.87% 16,767,283
2011-05-17 2011-05-13 57.557 291,668 +18,447 0.88% 16,787,428
2011-05-16 2011-05-12 58.584 273,221 +176 0.82% 16,006,497
2011-05-13 2011-05-11 61.462 273,045 +60,595 0.82% 16,781,963
2011-05-12 2011-05-09 60.438 212,450 +38,748 0.64% 12,840,030
2011-05-11 2011-05-06 59.414 173,702 -19,915 0.52% 10,320,247
2011-05-09 2011-05-05 53.267 193,617 -6,033 0.58% 10,313,454
2011-05-06 2011-05-04 53.267 199,650 -33,972 0.60% 10,634,815
2011-05-05 2011-05-03 53.267 233,622 -34,440 0.70% 12,444,412
2011-05-04 2011-04-29 53.267 268,062 -20,501 0.80% 14,278,937
2011-05-03 2011-04-28 54.292 288,563 -351 0.86% 15,666,566
2011-04-29 2011-04-27 55.316 288,914 -6,385 0.86% 15,981,577
2011-04-28 2011-04-26 55.316 295,299 +118 0.88% 16,334,770
2011-04-27 2011-04-21 56.340 295,181 +2,694 0.88% 16,630,618
2011-04-26 2011-04-20 57.365 292,487 -5,213 0.88% 16,778,452
2011-04-21 2011-04-19 58.389 297,700 -25,108 0.92% 17,382,450
2011-04-20 2011-04-18 58.389 322,808 +2,636 0.99% 18,848,484
2011-04-19 2011-04-15 59.414 320,172 +3,045 0.99% 19,022,546
2011-04-18 2011-04-14 61.462 317,127 +1,758 0.98% 19,491,343
2011-04-15 2011-04-13 60.438 315,369 +1,640 0.97% 19,060,237
2011-04-14 2011-04-12 61.462 313,729 +351 1.02% 19,282,494
2011-04-13 2011-04-11 62.487 313,378 -9,430 1.02% 19,581,936
2011-04-11 2011-04-07 61.462 322,808 -8,317 1.05% 19,840,510
2011-04-08 2011-04-06 60.438 331,125 -858 1.08% 20,012,497
2011-04-07 2011-04-04 61.462 331,983 -18,767 1.08% 20,404,426
2011-04-06 2011-04-01 57.365 350,750 +5,096 1.14% 20,120,696
2011-04-04 2011-03-31 58.389 345,654 +2,284 1.12% 20,182,443
2011-04-01 2011-03-30 58.389 343,370 +3,046 1.12% 20,049,082
2011-03-31 2011-03-29 59.414 340,324 -1,640 1.11% 20,219,847
2011-03-30 2011-03-28 59.414 341,964 -6,150 1.12% 20,317,285
2011-03-29 2011-03-25 60.438 348,114 -2,460 1.14% 21,039,276
2011-03-28 2011-03-24 62.487 350,574 -2,109 1.15% 21,906,189
2011-03-25 2011-03-23 58.389 352,683 -117 1.17% 20,592,860
2011-03-24 2011-03-22 60.438 352,800 +1,113 1.17% 21,322,488
2011-03-23 2011-03-21 59.414 351,687 +820 1.17% 20,894,963
2011-03-22 2011-03-18 62.487 350,867 -1,171 1.16% 21,924,497
2011-03-21 2011-03-17 59.414 352,038 +820 1.17% 20,915,817
2011-03-18 2011-03-16 63.511 351,218 -176 1.16% 22,306,208
2011-03-17 2011-03-15 65.560 351,394 +6,619 1.16% 23,037,301
2011-03-16 2011-03-14 67.608 344,775 +2,518 1.14% 23,309,717
2011-03-15 2011-03-11 70.682 342,257 -10,719 1.13% 24,191,273
2011-03-14 2011-03-10 70.682 352,976 -1,112 1.17% 24,948,909
2011-03-11 2011-03-09 65.560 354,088 +5,271 1.17% 23,213,919
2011-03-10 2011-03-08 67.608 348,817 +3,397 1.16% 23,582,990
2011-03-09 2011-03-07 66.584 345,420 +4,335 1.15% 22,999,486
2011-03-08 2011-03-04 68.633 341,085 +7,028 1.13% 23,409,639
2011-03-07 2011-03-03 68.633 334,057 +4,686 1.11% 22,927,287
2011-03-04 2011-03-02 69.657 329,371 +1,523 1.09% 22,943,072
2011-03-03 2011-03-01 70.682 327,848 +469 1.09% 23,172,822
2011-03-02 2011-02-28 71.706 327,379 +117 1.09% 23,475,030
2011-03-01 2011-02-25 72.730 327,262 -1,054 1.08% 23,801,878
2011-02-28 2011-02-24 67.608 328,316 +3,045 1.09% 22,196,948
2011-02-25 2011-02-23 71.706 325,271 -58 1.08% 23,323,873
2011-02-24 2011-02-22 71.706 325,329 +293 1.08% 23,328,032
2011-02-23 2011-02-21 71.706 325,036 +995 1.08% 23,307,022
2011-02-22 2011-02-18 74.779 324,041 +6,209 1.07% 24,231,490
2011-02-21 2011-02-17 75.803 317,832 -3,983 1.05% 24,092,764
2011-02-18 2011-02-16 75.803 321,815 +1,816 1.07% 24,394,689
2011-02-17 2011-02-15 76.828 319,999 +3,104 1.06% 24,584,828
2011-02-16 2011-02-14 78.877 316,895 -1,406 1.05% 24,995,591
2011-02-15 2011-02-11 77.852 318,301 +4,921 1.06% 24,780,433
2011-02-14 2011-02-10 71.706 313,380 +292 1.04% 22,471,218
2011-02-11 2011-02-09 73.755 313,088 +664 1.04% 23,091,716
2011-02-10 2011-02-08 73.755 312,424 +352 1.04% 23,042,743
2011-02-09 2011-02-07 73.755 312,072 -235 1.03% 23,016,781
2011-02-08 2011-02-02 72.730 312,307 -6,970 1.04% 22,714,195
2011-02-07 2011-01-31 62.487 319,277 -8,141 1.06% 19,950,545
2011-02-01 2011-01-28 61.462 327,418 -235 1.09% 20,123,851
2011-01-31 2011-01-27 59.414 327,653 +586 1.09% 19,467,018
2011-01-28 2011-01-26 61.462 327,067 +703 1.08% 20,102,278
2011-01-27 2011-01-25 62.487 326,364 +3,280 1.08% 20,393,388
2011-01-26 2011-01-24 61.462 323,084 +1,230 1.07% 19,857,473
2011-01-25 2011-01-21 60.438 321,854 -3,924 1.07% 19,452,177
2011-01-24 2011-01-20 64.535 325,778 +5,271 1.08% 21,024,205
2011-01-21 2011-01-19 67.608 320,507 +1,523 1.06% 21,668,994
2011-01-20 2011-01-18 72.730 318,984 +4,217 1.06% 23,199,816
2011-01-19 2011-01-17 75.803 314,767 -14,662 1.04% 23,860,427
2011-01-18 2011-01-14 78.877 329,429 -5,740 1.09% 25,984,229
2011-01-17 2011-01-13 79.901 335,169 -2,268 1.11% 26,780,318
2011-01-14 2011-01-12 81.950 337,437 +2,578 1.12% 27,652,855
2011-01-13 2011-01-11 78.877 334,859 -6,463 1.11% 26,412,529
2011-01-12 2011-01-10 78.877 341,322 +762 1.13% 26,922,309
2011-01-11 2011-01-07 76.828 340,560 +10,869 1.13% 26,164,485
2011-01-10 2011-01-06 76.828 329,691 +3,788 1.09% 25,329,443
2011-01-07 2011-01-05 76.828 325,903 -2,871 1.08% 25,038,419
2011-01-06 2011-01-04 75.803 328,774 +2,812 1.09% 24,922,206
2011-01-05 2011-01-03 76.828 325,962 +46,877 1.08% 25,042,952
2011-01-04 2010-12-31 76.828 279,085 -30,555 0.93% 21,441,494
2011-01-03 2010-12-29 55.316 309,640 +12,945 1.03% 17,128,057
2010-12-30 2010-12-28 68.633 296,695 +12,735 0.98% 20,363,026
2010-12-29 2010-12-24 70.682 283,960 +2,890 0.94% 20,070,748
2010-12-28 2010-12-22 98.340 281,070 +7,556 0.93% 27,640,317
2010-12-23 2010-12-21 100.388 273,514 +351 0.91% 27,457,622
2010-12-22 2010-12-20 102.437 273,163 +8,644 0.91% 27,982,026
2010-12-21 2010-12-17 103.461 264,519 +1,327 0.88% 27,367,526
2010-12-20 2010-12-16 98.340 263,192 -4,124 0.87% 25,882,201
2010-12-16 2010-12-14 87.072 267,316 -1,523 0.89% 23,275,615
2010-12-15 2010-12-13 88.096 268,839 +3,983 0.89% 23,683,616
2010-12-14 2010-12-10 89.120 264,856 -6,618 0.88% 23,604,041
2010-12-13 2010-12-09 88.096 271,474 +6,735 0.90% 23,915,749
2010-12-10 2010-12-08 91.169 264,739 -4,217 0.88% 24,135,996
2010-12-09 2010-12-07 94.242 268,956 +586 0.89% 25,346,988
2010-12-08 2010-12-06 95.267 268,370 +10,133 0.89% 25,566,672
2010-12-07 2010-12-03 93.218 258,237 +4,530 0.86% 24,072,276
2010-12-06 2010-12-02 96.291 253,707 +429 0.84% 24,429,670
2010-12-03 2010-12-01 93.218 253,278 +6,990 0.84% 23,610,009
2010-12-02 2010-11-30 88.096 246,288 +1,855 0.82% 21,696,965
2010-12-01 2010-11-29 88.096 244,433 +8,356 0.81% 21,533,547
2010-11-30 2010-11-26 82.974 236,077 +761 0.78% 19,588,266
2010-11-29 2010-11-25 85.023 235,316 +3,866 0.79% 20,007,224
2010-11-26 2010-11-24 80.925 231,450 -3,163 0.78% 18,730,163
2010-11-25 2010-11-23 75.803 234,613 -703 0.79% 17,784,476
2010-11-24 2010-11-22 76.828 235,316 +3,749 0.79% 18,078,817
2010-11-23 2010-11-19 76.828 231,567 -18,685 0.78% 17,790,790
2010-11-22 2010-11-18 78.877 250,252 +3,612 0.84% 19,739,019
2010-11-19 2010-11-17 74.779 246,640 -9,313 0.83% 18,443,514
2010-11-18 2010-11-16 81.950 255,953 -4,646 0.86% 20,975,267
2010-11-17 2010-11-15 83.998 260,599 +1,640 0.88% 21,889,906
2010-11-16 2010-11-12 82.974 258,959 +1,288 0.87% 21,486,878
2010-11-15 2010-11-11 85.023 257,671 -7,126 0.87% 21,907,909
2010-11-12 2010-11-10 81.950 264,797 +264,797 0.90% 21,700,030
2010-11-03 2010-11-01 60.438 0 -26,035
2010-10-29 2010-10-27 55.214 26,035 -234,310 0.09% 1,437,486
2010-10-28 2010-10-26 52.243 260,345 +10,933 0.91% 13,601,184
2010-10-27 2010-10-25 48.145 249,412 +3,710 0.89% 12,008,050
2010-10-26 2010-10-22 47.941 245,702 -6,105 0.88% 11,779,093
2010-10-25 2010-10-21 47.428 251,807 -2,343 0.90% 11,942,798
2010-10-22 2010-10-20 45.585 254,150 +5,467 0.91% 11,585,303
2010-10-21 2010-10-19 44.048 248,683 -781 0.89% 10,953,977
2010-10-20 2010-10-18 41.897 249,464 -1,372 0.89% 10,451,737
2010-10-19 2010-10-15 40.975 250,836 +781 0.89% 10,277,965
2010-10-18 2010-10-14 40.360 250,055 +515 0.89% 10,092,274
2010-10-15 2010-10-13 40.975 249,540 +6,834 0.89% 10,224,862
2010-10-14 2010-10-12 37.594 242,706 +3,709 0.87% 9,124,391
2010-10-13 2010-10-11 39.131 238,997 -3,124 0.85% 9,352,185
2010-10-12 2010-10-08 39.848 242,121 +25,382 0.86% 9,648,046
2010-10-11 2010-10-07 40.975 216,739 -17,767 0.77% 8,880,846
2010-10-08 2010-10-06 40.258 234,506 +4,685 0.84% 9,440,691
2010-10-07 2010-10-05 40.258 229,821 -7,223 0.82% 9,252,084
2010-10-06 2010-10-04 40.770 237,044 +7,433 0.85% 9,664,276
2010-10-05 2010-09-30 42.102 229,611 -2,151 0.82% 9,667,002
2010-10-04 2010-09-29 43.331 231,762 +4,682 0.85% 10,042,455
2010-09-30 2010-09-28 42.409 227,080 +2,929 0.83% 9,630,227
2010-09-29 2010-09-27 43.638 224,151 +5,272 0.82% 9,781,548
2010-09-28 2010-09-24 44.253 218,879 +40,898 0.80% 9,686,015
2010-09-27 2010-09-22 44.150 177,981 -2,733 0.78% 7,857,931
2010-09-24 2010-09-21 44.867 180,714 +2,343 0.79% 8,108,177
2010-09-22 2010-09-20 45.687 178,371 +2,187 0.78% 8,149,227
2010-09-21 2010-09-17 43.280 176,184 +25,186 0.77% 7,625,186
2010-09-20 2010-09-16 41.834 150,998 -42,331 0.66% 6,316,878
2010-09-17 2010-09-15 41.069 193,329 +2,117 0.71% 7,939,814
2010-09-16 2010-09-14 40.474 191,212 -470 0.70% 7,739,062
2010-09-15 2010-09-13 40.389 191,682 -5,645 0.70% 7,741,786
2010-09-14 2010-09-10 40.644 197,327 +705 0.72% 8,020,116
2010-09-13 2010-09-09 40.474 196,622 +10,585 0.72% 7,958,025
2010-09-10 2010-09-08 40.304 186,037 +11,761 0.68% 7,497,973
2010-09-09 2010-09-07 40.729 174,276 +10,114 0.64% 7,098,054
2010-09-07 2010-09-03 41.409 164,162 +12,466 0.60% 6,797,791
2010-09-06 2010-09-02 38.943 151,696 +3,646 0.56% 5,907,529
2010-09-03 2010-09-01 39.368 148,050 +7,997 0.54% 5,828,484
2010-09-02 2010-08-31 39.708 140,053 +3,761 0.51% 5,561,290
2010-09-01 2010-08-30 37.328 136,292 +470 0.50% 5,087,461
2010-08-31 2010-08-27 37.328 135,822 -470 0.51% 5,069,917
2010-08-30 2010-08-26 36.817 136,292 -4,234 0.51% 5,017,929
2010-08-27 2010-08-25 35.967 140,526 -235 0.53% 5,054,326
2010-08-26 2010-08-24 35.967 140,761 -6,774 0.53% 5,062,779
2010-08-25 2010-08-23 35.712 147,535 -2,647 0.56% 5,268,786
2010-08-24 2010-08-20 37.413 150,182 -3,998 0.57% 5,618,712
2010-08-23 2010-08-19 34.522 154,180 +16,230 0.58% 5,322,557
2010-08-20 2010-08-18 30.610 137,950 +5,174 0.52% 4,222,702
2010-08-19 2010-08-17 30.780 132,776 -235 0.50% 4,086,903
2010-08-18 2010-08-16 30.780 133,011 +1,411 0.50% 4,094,137
2010-08-17 2010-08-13 30.780 131,600 +1,882 0.50% 4,050,706
2010-08-16 2010-08-12 30.950 129,718 +7,997 0.49% 4,014,836
2010-08-13 2010-08-11 30.185 121,721 -2,258 0.46% 3,674,177
2010-08-12 2010-08-10 29.760 123,979 -705 0.47% 3,689,626
2010-08-11 2010-08-09 30.440 124,684 +3,763 0.47% 3,795,421
2010-08-09 2010-08-05 30.950 120,921 -2,352 0.46% 3,742,565
2010-08-06 2010-08-04 30.525 123,273 +969 0.46% 3,762,952
2010-08-05 2010-08-03 27.889 122,304 -235 0.46% 3,410,992
2010-08-04 2010-08-02 24.148 122,539 -5,880 0.51% 2,959,095
2010-08-03 2010-07-30 22.107 128,419 -9,409 0.53% 2,839,023
2010-07-30 2010-07-28 21.682 137,828 +470 0.57% 2,988,435
2010-07-29 2010-07-27 22.107 137,358 +13,608 0.57% 3,036,642
2010-07-27 2010-07-23 22.958 123,750 -3 0.51% 2,841,026
2010-07-26 2010-07-22 23.383 123,753 -4,940 0.51% 2,893,708
2010-07-23 2010-07-21 23.128 128,693 +3,293 0.53% 2,976,391
2010-07-22 2010-07-20 22.193 125,400 +706 0.52% 2,782,943
2010-07-20 2010-07-16 22.618 124,694 -2,117 0.52% 2,820,288
2010-07-19 2010-07-15 21.257 126,811 +1,411 0.52% 2,695,648
2010-07-16 2010-07-14 21.257 125,400 +20,699 0.52% 2,665,654
2010-07-15 2010-07-13 21.512 104,701 -290,490 0.43% 2,252,359
2010-07-14 2010-07-12 20.067 395,191 +14,113 1.64% 7,930,221
2010-07-13 2010-07-09 19.727 381,078 -16,935 1.58% 7,517,407
2010-07-12 2010-07-08 18.791 398,013 +283,433 1.65% 7,479,210
2010-07-09 2010-07-07 17.601 114,580 +5,880 0.47% 2,016,719
2010-07-07 2010-07-05 17.261 108,700 +3,528 0.45% 1,876,255
2010-07-06 2010-07-02 18.281 105,172 -11,055 0.44% 1,922,670
2010-06-28 2010-06-24 17.856 116,227 +2,353 0.48% 2,075,356
2010-06-24 2010-06-22 18.196 113,874 +4,704 0.47% 2,072,071
2010-06-23 2010-06-21 18.026 109,170 +3,528 0.45% 1,967,911
2010-06-22 2010-06-18 18.111 105,642 -470 0.44% 1,913,297
2010-06-21 2010-06-17 18.111 106,112 -292,137 0.44% 1,921,809
2010-06-17 2010-06-14 18.621 398,249 +321,538 1.65% 7,415,920
2010-06-15 2010-06-11 17.941 76,711 +17,171 0.32% 1,376,278
2010-06-14 2010-06-10 19.557 59,540 -3,999 0.25% 1,164,402
2010-06-11 2010-06-09 17.516 63,539 -11,525 0.26% 1,112,945
2010-06-10 2010-06-08 18.366 75,064 +23,051 0.31% 1,378,643
2010-06-09 2010-06-07 17.176 52,013 +6,821 0.22% 893,366
2010-06-08 2010-06-04 17.176 45,192 +18,817 0.19% 776,210
2010-05-31 2010-05-27 13.775 26,375 -294,018 0.11% 363,307
2010-05-26 2010-05-24 13.605 320,393 +294,018 1.33% 4,358,823
2010-05-18 2010-05-14 13.775 26,375 -294,018 0.11% 363,307
2010-05-12 2010-05-10 13.605 320,393 +294,018 1.33% 4,358,823
2010-05-11 2010-05-07 14.115 26,375 -470 0.11% 372,277
2010-05-03 2010-04-29 14.030 26,845 +209 0.11% 376,629
2010-04-21 2010-04-19 14.455 26,636 -941 0.11% 385,021
2010-04-20 2010-04-16 14.625 27,577 -470 0.11% 403,313
2010-04-09 2010-04-07 14.795 28,047 -9 0.12% 414,956
2010-03-31 2010-03-29 14.880 28,056 +706 0.12% 417,475
2010-03-25 2010-03-23 15.135 27,350 +1,411 0.11% 413,946
2010-03-18 2010-03-16 15.390 25,939 -12 0.11% 399,207
2010-03-12 2010-03-10 15.645 25,951 +1,176 0.11% 406,011
2010-03-10 2010-03-08 15.560 24,775 +236 0.10% 385,506
2010-03-09 2010-03-05 15.900 24,539 -71 0.10% 390,180
2010-03-03 2010-03-01 16.411 24,610 -235,214 0.10% 403,864
2010-03-01 2010-02-25 15.985 259,824 +235 1.08% 4,153,396
2010-02-24 2010-02-22 16.751 259,589 -235 1.07% 4,348,292
2010-02-05 2010-02-03 15.475 259,824 -1,176 1.08% 4,020,841
2010-02-02 2010-01-29 15.135 261,000 +470 1.08% 3,950,270
2010-01-29 2010-01-27 15.730 260,530 +235 1.08% 4,098,224
2010-01-26 2010-01-22 16.666 260,295 +59 1.08% 4,337,986
2010-01-20 2010-01-18 17.346 260,236 +232,439 1.08% 4,514,023
2010-01-13 2010-01-11 15.645 27,797 -1,176 0.12% 434,893
2010-01-11 2010-01-07 14.540 28,973 -244 0.12% 421,265
2010-01-04 2009-12-29 11.649 29,217 -18 0.12% 340,347
2009-12-29 2009-12-24 11.904 29,235 -106 0.12% 348,015
2009-11-27 2009-11-25 14.710 29,341 -7 0.12% 431,606
2009-11-13 2009-11-11 14.285 29,348 -119 0.12% 419,232
2009-11-09 2009-11-05 15.135 29,467 -235 0.12% 445,987
2009-10-28 2009-10-23 13.264 29,702 +117 0.12% 393,982
2009-10-16 2009-10-14 13.775 29,585 +47 0.12% 407,524
2009-10-14 2009-10-12 14.030 29,538 -235 0.12% 414,411
2009-10-09 2009-10-07 13.264 29,773 +235 0.12% 394,924
2009-09-14 2009-09-10 14.795 29,538 +1,176 0.12% 437,015
2009-09-10 2009-09-08 15.135 28,362 -82 0.12% 429,263
2009-09-09 2009-09-07 15.305 28,444 -1,176 0.12% 435,341
2009-09-08 2009-09-04 14.965 29,620 +1,176 0.12% 443,266
2009-08-25 2009-08-21 15.900 28,444 +235 0.12% 452,271
2009-08-12 2009-08-10 18.706 28,209 -33 0.13% 527,687
2009-08-11 2009-08-07 16.581 28,242 +1,882 0.13% 468,270
2009-08-07 2009-08-05 18.281 26,360 -1,176 0.12% 481,892
2009-08-06 2009-08-04 17.006 27,536 -35 0.13% 468,271
2009-08-05 2009-08-03 16.751 27,571 -471 0.13% 461,833
2009-08-04 2009-07-31 14.710 28,042 -59 0.13% 412,497
2009-07-31 2009-07-29 14.115 28,101 -25 0.13% 396,640
2009-07-30 2009-07-28 14.285 28,126 -706 0.13% 401,776
2009-07-29 2009-07-27 14.710 28,832 -47 0.14% 424,118
2009-07-27 2009-07-23 14.795 28,879 -38 0.14% 427,265
2009-07-23 2009-07-21 14.880 28,917 +471 0.14% 430,286
2009-07-22 2009-07-20 14.540 28,446 -706 0.13% 413,603
2009-07-02 2009-06-29 14.625 29,152 +1,176 0.14% 426,347
2009-06-23 2009-06-19 16.751 27,976 -706 0.13% 468,617
2009-06-22 2009-06-18 17.006 28,682 -235 0.14% 487,759
2009-06-19 2009-06-17 17.771 28,917 -705 0.14% 513,885
2009-06-15 2009-06-11 14.880 29,622 -236 0.14% 440,777
2009-06-11 2009-06-09 15.985 29,858 -470 0.14% 477,293
2009-06-10 2009-06-08 16.155 30,328 -237 0.14% 489,963
2009-06-09 2009-06-05 16.326 30,565 -1,176 0.14% 498,990
2009-06-05 2009-06-03 13.094 31,741 -941 0.15% 415,631
2009-06-04 2009-06-02 12.414 32,682 +1,176 0.15% 405,721
2009-06-02 2009-05-29 13.094 31,506 -23 0.15% 412,553
2009-06-01 2009-05-27 12.754 31,529 +1,411 0.15% 402,131
2009-05-26 2009-05-22 12.754 30,118 -235 0.14% 384,135
2009-05-22 2009-05-20 12.754 30,353 -1,176 0.14% 387,132
2009-05-21 2009-05-19 12.669 31,529 +235 0.15% 399,450
2009-05-14 2009-05-12 13.009 31,294 -235 0.15% 407,117
2009-05-13 2009-05-11 13.605 31,529 +470 0.15% 428,940
2009-05-12 2009-05-08 14.030 31,059 -235 0.15% 435,750
2009-05-07 2009-05-05 10.969 31,294 -118 0.15% 343,255
2009-03-31 2009-03-27 10.203 31,412 +471 0.15% 320,511
2009-03-27 2009-03-25 9.353 30,941 -17 0.15% 289,396
2009-03-23 2009-03-19 12.329 30,958 +172 0.15% 381,687
2009-03-19 2009-03-17 11.904 30,786 +235 0.15% 366,478
2009-03-09 2009-03-05 7.653 30,551 -3 0.14% 233,794
2008-12-04 2008-12-02 6.632 30,554 +9 0.14% 202,642
2008-11-11 2008-11-07 7.398 30,545 -706 0.14% 225,957
2008-10-15 2008-10-13 10.629 31,251 +26 0.15% 332,155
2008-10-02 2008-09-29 11.479 31,225 +1,082 0.15% 358,428
2008-09-29 2008-09-25 10.544 30,143 +941 0.14% 317,815
2008-09-24 2008-09-22 10.629 29,202 -2,352 0.14% 310,376
2008-09-19 2008-09-17 11.649 31,554 +2,587 0.15% 367,571
2008-08-27 2008-08-25 16.751 28,967 -1,740 0.14% 485,217
2008-07-22 2008-07-18 17.091 30,707 -3 0.14% 524,807
2008-06-25 2008-06-23 15.730 30,710 -133,603 0.14% 483,079
2008-06-11 2008-06-06 20.194 164,313 +131,450 0.77% 3,318,194
2008-06-03 2008-05-30 22.533 32,863 -705 0.15% 740,490
2008-06-02 2008-05-29 22.137 33,568 -2,534 0.16% 743,106
2008-05-21 2008-05-19 23.323 36,102 +1,012 0.16% 842,016
2008-05-20 2008-05-16 22.533 35,090 -2,746 0.15% 790,670
2008-05-16 2008-05-14 22.533 37,836 +759 0.17% 852,545
2008-05-09 2008-05-07 24.509 37,077 -506 0.16% 908,727
2008-05-02 2008-04-29 22.533 37,583 +1,012 0.16% 846,844
2008-04-28 2008-04-24 24.904 36,571 -759 0.16% 910,782
2008-04-25 2008-04-23 23.323 37,330 -1,004 0.16% 870,657
2008-04-16 2008-04-14 19.765 38,334 -38 0.17% 757,690
2008-04-15 2008-04-11 20.556 38,372 +759 0.17% 788,778
2008-03-31 2008-03-27 20.951 37,613 +1,012 0.16% 788,045
2008-03-20 2008-03-18 22.928 36,601 +1,265 0.16% 839,186
2008-02-20 2008-02-18 33.601 35,336 -759 0.15% 1,187,336
2008-02-19 2008-02-15 32.415 36,095 +759 0.16% 1,170,033
2008-02-18 2008-02-14 30.834 35,336 -854,215 0.15% 1,089,555
2008-02-11 2008-02-04 26.881 889,551 -1,012 3.90% 23,912,061
2008-02-04 2008-01-31 20.161 890,563 -1,012 3.90% 17,954,448
2008-01-24 2008-01-22 18.975 891,575 +1,265 3.91% 16,917,507
2008-01-23 2008-01-21 22.137 890,310 +809 3.90% 19,709,087
2008-01-22 2008-01-18 23.719 889,501 +1,518 3.90% 21,097,691
2008-01-21 2008-01-17 23.719 887,983 -404 3.89% 21,061,686
2008-01-16 2008-01-14 26.881 888,387 -10,170 3.89% 23,880,771
2008-01-15 2008-01-11 28.462 898,557 -10,017 3.94% 25,574,984
2008-01-14 2008-01-10 29.253 908,574 -14,622 3.98% 26,578,426
2008-01-11 2008-01-09 30.044 923,196 -19,579 4.04% 27,736,059
2008-01-10 2008-01-08 29.253 942,775 -7,286 4.13% 27,578,905
2008-01-09 2008-01-07 29.253 950,061 -2,428 4.16% 27,792,041
2008-01-08 2008-01-04 31.625 952,489 -7,539 4.17% 30,122,235
2008-01-07 2008-01-03 30.044 960,028 -607 4.20% 28,842,622
2008-01-04 2008-01-02 31.229 960,635 -303 4.21% 30,000,102
2008-01-03 2007-12-31 30.834 960,938 -1,214 4.21% 29,629,697
2008-01-02 2007-12-27 31.625 962,152 +101 4.21% 30,427,825
2007-12-28 2007-12-24 32.811 962,051 -1,417 4.21% 31,565,555
2007-12-27 2007-12-20 33.206 963,468 +658 4.22% 31,992,916
2007-12-21 2007-12-19 32.811 962,810 +3,238 4.22% 31,590,458
2007-12-20 2007-12-18 32.020 959,572 -2,479 4.20% 30,725,561
2007-12-19 2007-12-17 35.578 962,051 -1,063 4.21% 34,227,710
2007-12-18 2007-12-14 37.159 963,114 +4,857 4.22% 35,788,442
2007-12-17 2007-12-13 36.368 958,257 +810 4.20% 34,850,344
2007-12-14 2007-12-12 37.950 957,447 -4,250 4.19% 36,334,837
2007-12-13 2007-12-11 40.717 961,697 +1,366 4.21% 39,157,299
2007-12-11 2007-12-07 40.717 960,331 -2,429 4.21% 39,101,680
2007-12-10 2007-12-06 40.717 962,760 +1,316 4.22% 39,200,581
2007-12-07 2007-12-05 40.322 961,444 -1,164 4.21% 38,766,929
2007-12-06 2007-12-04 40.717 962,608 -1,922 4.22% 39,194,392
2007-12-05 2007-12-03 41.112 964,530 -1,923 4.22% 39,653,938
2007-12-04 2007-11-30 41.507 966,453 -809 4.23% 40,115,044
2007-12-03 2007-11-29 41.112 967,262 -2,783 4.24% 39,766,256
2007-11-30 2007-11-28 41.507 970,045 -2,226 4.25% 40,264,139
2007-11-29 2007-11-27 35.973 972,271 -405 4.26% 34,975,664
2007-11-28 2007-11-26 35.973 972,676 -1,012 4.26% 34,990,233
2007-11-27 2007-11-23 36.764 973,688 +2,884 4.26% 35,796,454
2007-11-26 2007-11-22 36.368 970,804 +4,199 4.25% 35,306,659
2007-11-23 2007-11-21 37.950 966,605 -2,175 4.23% 36,682,380
2007-11-22 2007-11-20 40.717 968,780 +1,416 4.24% 39,445,696
2007-11-21 2007-11-19 41.903 967,364 -5,565 4.24% 40,535,266
2007-11-20 2007-11-16 43.089 972,929 +2,429 4.26% 41,922,279
2007-11-19 2007-11-15 44.670 970,500 -405 4.25% 43,352,208
2007-11-16 2007-11-14 45.856 970,905 +708 4.25% 44,521,723
2007-11-15 2007-11-13 44.670 970,197 +1,670 4.25% 43,338,673
2007-11-14 2007-11-12 42.298 968,527 -911 4.24% 40,966,867
2007-11-13 2007-11-09 44.670 969,438 +2,479 4.25% 43,304,769
2007-11-12 2007-11-08 44.670 966,959 +304 4.24% 43,194,032
2007-11-09 2007-11-07 46.647 966,655 +1,771 4.23% 45,091,091
2007-11-08 2007-11-06 46.647 964,884 +5,211 4.23% 45,008,480
2007-11-07 2007-11-05 46.251 959,673 +2,580 4.20% 44,386,038
2007-11-06 2007-11-02 52.181 957,093 -4,351 4.19% 49,941,929
2007-11-05 2007-11-01 51.390 961,444 +1,771 4.21% 49,408,832
2007-11-01 2007-10-30 45.065 959,673 -709 4.20% 43,247,934
2007-10-30 2007-10-26 42.298 960,382 -41 4.21% 40,622,349
2007-10-29 2007-10-25 43.089 960,423 +809 4.21% 41,383,411
2007-10-26 2007-10-24 42.298 959,614 -1,082 4.20% 40,589,864
2007-10-25 2007-10-23 43.879 960,696 +456 4.21% 42,154,719
2007-10-24 2007-10-22 43.484 960,240 -3,694 4.21% 41,755,118
2007-10-23 2007-10-18 45.461 963,934 -8,145 4.22% 43,821,010
2007-10-22 2007-10-17 43.484 972,079 +6,830 4.26% 42,269,926
2007-10-18 2007-10-16 40.717 965,249 +1,265 4.23% 39,301,925
2007-10-17 2007-10-15 44.275 963,984 -2,429 4.22% 42,680,066
2007-10-16 2007-10-12 47.042 966,413 -2,175 4.23% 45,461,835
2007-10-15 2007-10-11 49.414 968,588 -4,807 4.24% 47,861,503
2007-10-12 2007-10-10 49.414 973,395 +2,226 4.26% 48,099,035
2007-10-11 2007-10-09 47.437 971,169 -2,681 4.25% 46,069,478
2007-10-10 2007-10-08 47.437 973,850 -7,387 4.27% 46,196,657
2007-10-09 2007-10-05 49.414 981,237 -202 4.30% 48,486,537
2007-10-08 2007-10-04 47.437 981,439 -531 4.30% 46,556,658
2007-10-05 2007-10-03 46.647 981,970 +8,854 4.30% 45,805,483
2007-10-02 2007-09-27 53.367 973,116 +6,425 4.26% 51,932,068
2007-09-28 2007-09-25 48.228 966,691 +5,818 4.23% 46,621,339
2007-09-27 2007-09-24 49.414 960,873 +749,156 4.21% 47,480,277
2007-09-25 2007-09-21 52.971 211,717 +10,625 0.93% 11,214,961
2007-09-20 2007-09-18 62.459 201,092 -3 0.88% 12,559,985
2007-09-19 2007-09-17 62.854 201,095 +455 0.88% 12,639,667
2007-09-18 2007-09-14 62.459 200,640 +1,518 0.88% 12,531,754
2007-09-17 2007-09-13 61.668 199,122 -3,491 0.87% 12,279,511
2007-09-14 2007-09-12 65.226 202,613 -9,309 0.89% 13,215,649
2007-09-13 2007-09-11 66.412 211,922 -24,083 0.93% 14,074,163
2007-09-12 2007-09-10 61.668 236,005 -4,199 1.03% 14,554,022
2007-09-11 2007-09-07 63.250 240,204 -41,056 1.05% 15,192,787
2007-09-10 2007-09-06 55.343 281,260 -13,306 1.23% 15,565,865
2007-09-07 2007-09-05 48.228 294,566 +47,254 1.29% 14,206,258
2007-09-06 2007-09-04 45.065 247,312 -13,762 1.08% 11,145,185
2007-09-05 2007-09-03 46.647 261,074 -15,886 1.14% 12,178,193
2007-09-04 2007-08-31 45.065 276,960 -34,454 1.21% 12,481,280
2007-09-03 2007-08-30 45.065 311,414 +51 1.36% 14,033,960
2007-08-31 2007-08-29 43.089 311,363 +253 1.36% 13,416,238
2007-08-30 2007-08-28 46.251 311,110 -6,223 1.59% 14,389,214
2007-08-29 2007-08-27 47.437 317,333 -557 1.62% 15,053,370
2007-08-28 2007-08-24 45.065 317,890 +8,449 1.63% 14,325,802
2007-08-27 2007-08-23 45.461 309,441 -32,531 1.58% 14,067,371
2007-08-24 2007-08-22 46.647 341,972 +1,012 1.75% 15,951,804
2007-08-23 2007-08-21 41.903 340,960 -3,694 1.75% 14,287,181
2007-08-22 2007-08-20 42.693 344,654 +8,399 1.76% 14,714,460
2007-08-21 2007-08-17 38.740 336,255 +3,668 1.72% 13,026,630
2007-08-20 2007-08-16 43.089 332,587 +4,857 1.70% 14,330,753
2007-08-17 2007-08-15 48.228 327,730 -68,503 1.68% 15,805,683
2007-08-16 2007-08-14 41.507 396,233 +23,930 2.03% 16,446,640
2007-08-15 2007-08-13 39.926 372,303 +27,801 1.91% 14,864,666
2007-08-14 2007-08-10 45.461 344,502 +607 1.76% 15,661,265
2007-08-13 2007-08-09 54.553 343,895 +11,219 1.76% 18,760,404
2007-08-10 2007-08-08 56.134 332,676 +14,925 1.70% 18,674,417
2007-08-09 2007-08-07 60.087 317,751 -7,234 1.63% 19,092,718
2007-08-08 2007-08-06 66.412 324,985 +10,624 1.66% 21,582,902
2007-08-07 2007-08-03 61.273 314,361 -8 1.61% 19,261,832
2007-08-06 2007-08-02 58.110 314,369 +31,317 1.61% 18,268,138
2007-08-01 2007-07-30 71.551 283,052 -26,359 1.45% 20,252,659
2007-07-31 2007-07-27 74.713 309,411 +13,694 1.58% 23,117,177
2007-07-30 2007-07-26 80.643 295,717 +151,173 1.78% 23,847,546
2007-07-24 2007-07-20 84.201 144,544 -779,541 0.87% 12,170,738
2007-07-20 2007-07-18 88.154 924,085 -1,857 5.57% 81,461,804
2007-07-19 2007-07-17 80.248 925,942 -5,414 5.58% 74,304,833
2007-07-18 2007-07-16 72.737 931,356 +6,476 5.61% 67,743,991
2007-07-17 2007-07-13 69.179 924,880 +1,265 5.57% 63,982,422
2007-07-16 2007-07-12 69.179 923,615 -759 5.56% 63,894,910
2007-07-13 2007-07-11 69.179 924,374 +153,045 5.57% 63,947,417
2007-07-12 2007-07-10 66.807 771,329 +267 4.65% 51,530,411
2007-07-11 2007-07-09 67.993 771,062 +117,376 4.64% 52,426,997
2007-07-10 2007-07-06 68.784 653,686 -1,239 3.94% 44,963,040
2007-07-09 2007-07-05 68.389 654,925 +518 3.95% 44,789,366
2007-07-06 2007-07-04 65.621 654,407 -190 3.94% 42,943,087
2007-07-05 2007-07-03 67.993 654,597 -772 3.94% 44,508,166
2007-07-04 2007-06-29 54.157 655,369 +152 3.95% 35,493,081
2007-07-03 2007-06-28 49.018 655,217 +835 3.95% 32,117,674
2007-06-29 2007-06-27 45.461 654,382 -1,828 3.94% 29,748,593
2007-06-28 2007-06-26 40.717 656,210 -1,467 3.95% 26,718,822
2007-06-26 2007-06-22 37.159 657,677 3.96% 24,438,680

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top