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: HANG SENG SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.960 893,322 +0 1.11% 857,589
2025-10-13 2025-10-09 1.050 893,322 +0 1.11% 937,988
2025-10-10 2025-10-08 1.110 893,322 +72,000 1.11% 991,587
2025-10-09 2025-10-06 1.260 821,322 +14,000 1.02% 1,034,866
2025-10-06 2025-10-02 1.360 807,322 +35,400 1.00% 1,097,958
2025-09-18 2025-09-16 0.880 771,922 -7 0.96% 679,291
2025-09-15 2025-09-11 1.030 771,929 -10,000 0.96% 795,087
2025-09-10 2025-09-08 0.900 781,929 -28,000 0.97% 703,736
2025-09-09 2025-09-05 0.830 809,929 -2,000 1.00% 672,241
2025-09-03 2025-09-01 0.990 811,929 +19,928 1.01% 803,810
2025-07-23 2025-07-21 1.050 792,001 -7,600 0.98% 831,601
2025-07-18 2025-07-16 1.120 799,601 -56,000 0.99% 895,553
2025-07-16 2025-07-14 1.280 855,601 +20,000 1.06% 1,095,169
2025-07-15 2025-07-11 1.380 835,601 +20,000 1.04% 1,153,129
2025-06-16 2025-06-12 1.000 815,601 -30 1.01% 815,601
2025-06-04 2025-06-02 1.050 815,631 -180 1.01% 856,413
2025-04-07 2025-04-02 0.850 815,811 -60 1.01% 693,439
2025-03-27 2025-03-25 0.850 815,871 -8 1.01% 693,490
2025-03-19 2025-03-17 1.000 815,879 -8,000 1.01% 815,879
2025-03-18 2025-03-14 1.030 823,879 -2,000 1.02% 848,595
2025-02-25 2025-02-21 0.970 825,879 -10,000 1.02% 801,103
2025-02-21 2025-02-19 0.820 835,879 +20,000 1.04% 685,421
2025-02-20 2025-02-18 0.500 815,879 -8,000 1.01% 407,940
2025-02-19 2025-02-17 0.395 823,879 -9,000 1.02% 325,432
2024-12-18 2024-12-16 0.560 832,879 -3 1.03% 466,412
2024-12-12 2024-12-10 0.560 832,882 -4,000 1.03% 466,414
2024-10-09 2024-10-07 1.170 836,882 -150 1.04% 979,152
2024-09-30 2024-09-26 0.600 837,032 -7 1.04% 502,219
2024-09-09 2024-09-04 0.790 837,039 -1,800 1.04% 661,261
2024-08-12 2024-08-08 1.000 838,839 -1,050 1.04% 838,839
2024-03-06 2024-03-04 0.660 839,889 -360 1.04% 554,327
2023-12-08 2023-12-06 1.020 840,249 -4,800 1.04% 857,054
2023-08-28 2023-08-24 1.500 845,049 -4 1.05% 1,267,574
2023-03-31 2023-03-29 1.760 845,053 -4 1.05% 1,487,293
2022-12-15 2022-12-13 2.020 845,057 -2,000 1.05% 1,707,015
2022-12-05 2022-12-01 1.970 847,057 -2,000 1.05% 1,668,702
2022-09-08 2022-09-06 1.690 849,057 -2,000 1.05% 1,434,906
2022-09-02 2022-08-31 1.410 851,057 -300 1.05% 1,199,990
2022-08-15 2022-08-11 1.490 851,357 -300 1.05% 1,268,522
2022-06-02 2022-05-31 1.542 851,657 +89,335 1.06% 1,313,016
2022-05-06 2022-05-04 1.642 762,322 -927 1.06% 1,251,935
2022-03-14 2022-03-10 1.341 763,249 -16,112 1.06% 1,023,231
2022-01-25 2022-01-21 1.910 779,361 -53 1.08% 1,488,884
2021-11-25 2021-11-23 2.167 779,414 -5,371 1.08% 1,689,258
2021-11-16 2021-11-12 1.832 784,785 -5,371 1.09% 1,437,873
2021-11-08 2021-11-04 1.832 790,156 -5,370 1.09% 1,447,714
2021-10-11 2021-10-07 2.223 795,526 -16 1.10% 1,768,616
2021-08-17 2021-08-13 1.653 795,542 +5,370 1.10% 1,315,379
2021-08-03 2021-07-30 1.609 790,172 -5,370 1.09% 1,271,189
2021-07-20 2021-07-16 1.620 795,542 -1,081 1.10% 1,288,716
2021-06-08 2021-06-04 1.464 796,623 -3 1.10% 1,165,870
2021-05-31 2021-05-27 1.620 796,626 -8,056 1.10% 1,290,472
2021-05-14 2021-05-12 2.270 804,682 +115,615 1.11% 1,826,680
2021-04-21 2021-04-19 2.153 689,067 -5 1.11% 1,483,319
2021-04-15 2021-04-13 2.244 689,072 +13,797 1.11% 1,546,258
2021-03-31 2021-03-29 2.074 675,275 -919 1.09% 1,400,770
2021-03-29 2021-03-25 2.114 676,194 +4,599 1.09% 1,429,142
2021-03-17 2021-03-15 2.205 671,595 -115 1.09% 1,480,755
2021-02-10 2021-02-08 2.205 671,710 -108,599 1.09% 1,481,009
2021-02-01 2021-01-28 1.631 780,309 -13 1.26% 1,272,523
2021-01-04 2020-12-29 1.566 780,322 -9,198 1.26% 1,221,643
2020-11-25 2020-11-23 1.461 789,520 -230 1.28% 1,153,640
2020-11-18 2020-11-16 1.474 789,750 -3,450 1.28% 1,164,279
2020-11-17 2020-11-13 1.487 793,200 -2,299 1.28% 1,179,714
2020-10-28 2020-10-23 1.579 795,499 -3 1.29% 1,255,781
2020-10-07 2020-10-05 1.592 795,502 -4,139 1.29% 1,266,165
2020-09-21 2020-09-17 1.539 799,641 -46 1.29% 1,231,023
2020-09-17 2020-09-15 1.357 799,687 -23 1.29% 1,085,032
2020-09-09 2020-09-07 1.383 799,710 -1,610 1.29% 1,105,929
2020-09-07 2020-09-03 0.812 801,320 -562,588 1.30% 651,063
2020-09-01 2020-08-28 0.782 1,363,908 -19,570 1.30% 1,066,341
2020-08-24 2020-08-20 0.812 1,383,478 -8,612 1.31% 1,124,059
2020-08-19 2020-08-17 0.812 1,392,090 -31 1.32% 1,131,056
2020-08-18 2020-08-14 0.812 1,392,121 -391 1.32% 1,131,081
2020-08-11 2020-08-07 0.889 1,392,512 -8 1.32% 1,238,135
2020-08-10 2020-08-06 0.904 1,392,520 -157 1.32% 1,259,489
2020-07-21 2020-07-17 0.935 1,392,677 -313 1.32% 1,302,330
2020-07-13 2020-07-09 1.073 1,392,990 -16 1.32% 1,494,813
2020-07-10 2020-07-08 0.996 1,393,006 +3,914 1.32% 1,388,057
2020-07-09 2020-07-07 0.950 1,389,092 +470,262 1.32% 1,320,273
2020-07-08 2020-07-06 1.027 918,830 +11,742 0.87% 943,737
2020-07-02 2020-06-29 0.966 907,088 -392 1.67% 876,054
2020-06-26 2020-06-23 0.950 907,480 -4,696 1.67% 862,521
2020-06-24 2020-06-22 0.966 912,176 -39 1.68% 880,968
2020-06-22 2020-06-18 0.920 912,215 -3 1.68% 839,053
2020-06-05 2020-06-03 0.930 912,218 -1,957 1.68% 848,379
2020-06-04 2020-06-02 0.900 914,175 -20,092 1.69% 822,773
2020-05-26 2020-05-22 0.900 934,267 -13,333 1.69% 840,856
2020-04-02 2020-03-31 0.975 947,600 +39,999 1.71% 923,927
2020-02-19 2020-02-17 1.425 907,601 +24,800 1.64% 1,293,356
2020-02-17 2020-02-13 1.455 882,801 +15,199 1.59% 1,284,500
2020-01-17 2020-01-15 1.440 867,602 -4 1.57% 1,249,370
2020-01-02 2019-12-27 1.515 867,606 -6,440 1.57% 1,314,448
2019-11-19 2019-11-15 1.590 874,046 -80 1.58% 1,389,759
2019-11-08 2019-11-06 1.740 874,126 -1,400 1.58% 1,521,008
2019-11-05 2019-11-01 1.920 875,526 -6,800 1.58% 1,681,041
2019-09-12 2019-09-10 1.785 882,326 -16 1.59% 1,574,981
2019-08-30 2019-08-28 1.740 882,342 -1,200 1.59% 1,535,304
2019-08-23 2019-08-21 2.025 883,542 +400 1.59% 1,789,206
2019-07-08 2019-07-04 1.935 883,142 -24,000 1.59% 1,708,912
2019-07-04 2019-07-02 1.935 907,142 -16,000 1.64% 1,755,353
2019-07-03 2019-06-28 1.920 923,142 -25,199 1.67% 1,772,466
2019-07-02 2019-06-27 2.040 948,341 +63,199 1.71% 1,934,652
2019-06-05 2019-06-03 2.850 885,142 +6,800 1.60% 2,522,702
2019-05-14 2019-05-09 2.025 878,342 -2,267 1.59% 1,778,676
2019-04-18 2019-04-16 2.100 880,609 -5,600 1.59% 1,849,314
2019-04-16 2019-04-12 2.400 886,209 +8,000 1.60% 2,126,941
2019-04-11 2019-04-09 2.400 878,209 +8,000 1.58% 2,107,741
2019-04-09 2019-04-04 2.475 870,209 -86 1.57% 2,153,808
2019-03-19 2019-03-15 2.715 870,295 -40 1.57% 2,362,895
2019-03-18 2019-03-14 2.715 870,335 -10,000 1.57% 2,363,004
2019-02-28 2019-02-26 2.520 880,335 +15,600 1.59% 2,218,486
2019-02-25 2019-02-21 2.025 864,735 -1,800 1.56% 1,751,121
2019-02-08 2019-01-31 1.890 866,535 -6,000 1.56% 1,637,782
2019-01-30 2019-01-28 1.890 872,535 +6,000 1.57% 1,649,122
2019-01-21 2019-01-17 1.980 866,535 -6,000 1.56% 1,715,771
2019-01-07 2019-01-03 1.995 872,535 -800 1.57% 1,740,740
2018-12-10 2018-12-06 1.995 873,335 -2,400 1.58% 1,742,336
2018-12-07 2018-12-05 1.950 875,735 -4,800 1.58% 1,707,715
2018-12-05 2018-12-03 2.040 880,535 +7,200 1.59% 1,796,325
2018-12-04 2018-11-30 2.025 873,335 -39,039 1.58% 1,768,536
2018-11-26 2018-11-22 2.775 912,374 -1,600 1.65% 2,531,885
2018-11-20 2018-11-16 2.580 913,974 -800 1.65% 2,358,097
2018-10-12 2018-10-10 2.175 914,774 -8,000 1.65% 1,989,671
2018-09-26 2018-09-21 2.430 922,774 +8,000 1.67% 2,242,383
2018-09-21 2018-09-19 2.445 914,774 -16,400 1.65% 2,236,664
2018-09-20 2018-09-18 2.445 931,174 -24 1.68% 2,276,763
2018-09-12 2018-09-10 2.550 931,198 +2,000 1.68% 2,374,599
2018-09-04 2018-08-31 2.610 929,198 +16,400 1.68% 2,425,252
2018-08-08 2018-08-06 3.120 912,798 -3,200 1.65% 2,847,983
2018-08-06 2018-08-02 3.435 915,998 -13 1.65% 3,146,512
2018-07-23 2018-07-19 3.420 916,011 -2,800 1.65% 3,132,816
2018-07-19 2018-07-17 3.360 918,811 -1,200 1.66% 3,087,263
2018-07-16 2018-07-12 3.390 920,011 -1,600 1.66% 3,118,896
2018-06-28 2018-06-26 3.750 921,611 -400 1.66% 3,456,106
2018-06-22 2018-06-20 3.900 922,011 -16 1.66% 3,595,910
2018-06-21 2018-06-19 3.975 922,027 -4,000 1.66% 3,665,126
2018-05-28 2018-05-24 4.050 926,027 -2,400 1.67% 3,750,480
2018-05-24 2018-05-21 3.975 928,427 -5 1.68% 3,690,566
2018-05-10 2018-05-08 3.975 928,432 +2,400 1.68% 3,690,586
2018-05-08 2018-05-04 4.125 926,032 +3,600 1.67% 3,819,954
2018-04-13 2018-04-11 4.800 922,432 -3,000 1.66% 4,427,757
2018-03-15 2018-03-13 5.100 925,432 +4,000 1.67% 4,719,792
2018-03-14 2018-03-12 5.175 921,432 -267 1.66% 4,768,500
2018-03-02 2018-02-28 4.200 921,699 -1,200 1.66% 3,871,208
2018-02-27 2018-02-23 4.500 922,899 +1,120 1.67% 4,153,123
2018-02-08 2018-02-06 4.425 921,779 -1,200 1.66% 4,078,948
2018-02-01 2018-01-30 4.800 922,979 -133 1.67% 4,430,382
2018-01-23 2018-01-19 4.875 923,112 -8 1.67% 4,500,255
2018-01-22 2018-01-18 4.950 923,120 -232 1.67% 4,569,530
2018-01-19 2018-01-17 4.875 923,352 +800 1.67% 4,501,425
2018-01-16 2018-01-12 4.950 922,552 -80 1.66% 4,566,718
2018-01-15 2018-01-11 5.175 922,632 -40 1.66% 4,774,710
2018-01-09 2018-01-05 5.025 922,672 -4,480 1.67% 4,636,514
2017-12-28 2017-12-22 4.725 927,152 +4,000 1.67% 4,380,875
2017-12-22 2017-12-20 4.725 923,152 +10,000 1.67% 4,361,975
2017-12-20 2017-12-18 4.800 913,152 +1,999 1.65% 4,383,212
2017-12-14 2017-12-12 4.950 911,153 +8,000 1.64% 4,510,292
2017-12-01 2017-11-29 5.400 903,153 +800 1.63% 4,877,118
2017-11-30 2017-11-28 5.475 902,353 -3,001 1.63% 4,940,475
2017-11-28 2017-11-24 5.475 905,354 -810 1.63% 4,956,906
2017-10-31 2017-10-27 5.700 906,164 -16 1.64% 5,165,232
2017-10-18 2017-10-16 5.700 906,180 -4,400 1.64% 5,165,323
2017-10-10 2017-10-06 5.850 910,580 +800 1.64% 5,326,993
2017-10-09 2017-10-04 6.000 909,780 -2,048 1.64% 5,458,782
2017-09-29 2017-09-27 5.775 911,828 +400 1.65% 5,265,905
2017-09-27 2017-09-25 5.775 911,428 +1,200 1.64% 5,263,595
2017-09-25 2017-09-21 6.000 910,228 -987 1.64% 5,461,470
2017-09-21 2017-09-19 6.000 911,215 +400 1.64% 5,467,392
2017-09-14 2017-09-12 6.000 910,815 -144 1.64% 5,464,992
2017-09-06 2017-09-04 6.000 910,959 +4,000 1.64% 5,465,856
2017-08-29 2017-08-25 5.925 906,959 -2,000 1.64% 5,373,833
2017-08-25 2017-08-22 6.000 908,959 -8,323 1.64% 5,453,856
2017-08-15 2017-08-11 6.000 917,282 -520 1.66% 5,503,795
2017-08-11 2017-08-09 6.300 917,802 -6,800 1.66% 5,782,261
2017-08-10 2017-08-08 6.150 924,602 -10,400 1.67% 5,686,409
2017-08-09 2017-08-07 6.300 935,002 +4,000 1.69% 5,890,623
2017-08-08 2017-08-04 6.525 931,002 +3,200 1.68% 6,074,902
2017-08-03 2017-08-01 6.375 927,802 +800 1.67% 5,914,849
2017-07-25 2017-07-21 6.525 927,002 +2,000 1.67% 6,048,801
2017-06-20 2017-06-16 6.750 925,002 -800 1.67% 6,243,880
2017-06-16 2017-06-14 7.050 925,802 +8,000 1.67% 6,527,026
2017-06-09 2017-06-07 7.125 917,802 -3,200 1.66% 6,539,462
2017-06-02 2017-05-31 7.275 921,002 +6,000 1.66% 6,700,415
2017-05-12 2017-05-10 7.200 915,002 -39,600 1.65% 6,588,138
2017-03-29 2017-03-27 7.500 954,602 -200 1.72% 7,159,649
2017-03-27 2017-03-23 8.100 954,802 -1,600 1.72% 7,734,041
2017-03-09 2017-03-07 8.250 956,402 +2,400 1.73% 7,890,464
2017-03-07 2017-03-03 8.550 954,002 -320 1.72% 8,156,870
2017-02-27 2017-02-23 8.250 954,322 -11 1.72% 7,873,304
2017-02-14 2017-02-10 8.550 954,333 -1,200 1.72% 8,159,700
2017-02-03 2017-02-01 9.150 955,533 -1,999 1.72% 8,743,291
2017-01-20 2017-01-18 7.650 957,532 -800 1.73% 7,325,257
2017-01-09 2017-01-05 7.425 958,332 -1,334 1.73% 7,115,748
2016-12-16 2016-12-14 7.275 959,666 +2,000 1.73% 6,981,701
2016-12-13 2016-12-09 7.650 957,666 +4,000 1.73% 7,326,282
2016-12-02 2016-11-30 8.550 953,666 -8,840 1.72% 8,153,997
2016-12-01 2016-11-29 8.550 962,506 -2,800 1.74% 8,229,580
2016-11-24 2016-11-22 9.000 965,306 -2,400 1.74% 8,687,917
2016-11-16 2016-11-14 8.850 967,706 +2,000 1.75% 8,564,358
2016-11-09 2016-11-07 9.000 965,706 +400 1.74% 8,691,517
2016-11-08 2016-11-04 9.000 965,306 -26,399 1.74% 8,687,917
2016-11-07 2016-11-03 9.150 991,705 -44,399 1.79% 9,074,271
2016-11-04 2016-11-02 9.150 1,036,104 +2,000 1.87% 9,480,529
2016-10-31 2016-10-27 9.450 1,034,104 +2,000 1.87% 9,772,466
2016-10-28 2016-10-26 9.450 1,032,104 -10,000 1.86% 9,753,565
2016-10-25 2016-10-20 9.300 1,042,104 -80 1.88% 9,691,749
2016-10-12 2016-10-07 9.450 1,042,184 +1,176 1.88% 9,848,823
2016-10-04 2016-09-30 9.450 1,041,008 +10,000 1.88% 9,837,710
2016-09-29 2016-09-27 9.300 1,031,008 -126,798 1.86% 9,588,554
2016-09-28 2016-09-26 9.600 1,157,806 +8,000 2.09% 11,115,146
2016-09-23 2016-09-21 9.600 1,149,806 -4,400 2.07% 11,038,344
2016-09-22 2016-09-20 9.450 1,154,206 -2,400 2.08% 10,907,451
2016-09-21 2016-09-19 9.450 1,156,606 -20,200 2.09% 10,930,131
2016-09-20 2016-09-15 10.200 1,176,806 -4,069 2.12% 12,003,646
2016-09-12 2016-09-08 12.150 1,180,875 -7,200 2.13% 14,347,900
2016-09-09 2016-09-07 12.150 1,188,075 -5,208 2.14% 14,435,382
2016-09-06 2016-09-02 10.800 1,193,283 +400 2.15% 12,887,698
2016-08-31 2016-08-29 9.000 1,192,883 +12,000 2.15% 10,736,148
2016-08-22 2016-08-18 8.550 1,180,883 -4,640 2.13% 10,096,739
2016-08-19 2016-08-17 8.400 1,185,523 -26,000 2.14% 9,958,580
2016-08-18 2016-08-16 8.850 1,211,523 +30,000 2.19% 10,722,179
2016-08-17 2016-08-15 9.150 1,181,523 -9,600 2.13% 10,811,138
2016-08-16 2016-08-12 9.000 1,191,123 +17,600 2.15% 10,720,308
2016-08-15 2016-08-11 8.700 1,173,523 +3,600 2.12% 10,209,841
2016-08-12 2016-08-10 8.400 1,169,923 +107,598 2.11% 9,827,537
2016-08-11 2016-08-09 8.250 1,062,325 +30,799 1.92% 8,764,345
2016-08-10 2016-08-08 8.250 1,031,526 -8,000 1.86% 8,510,249
2016-08-09 2016-08-05 7.800 1,039,526 -8,000 1.88% 8,108,455
2016-08-08 2016-08-04 7.650 1,047,526 +8,400 1.89% 8,013,724
2016-07-29 2016-07-27 7.650 1,039,126 -40 1.88% 7,949,463
2016-07-28 2016-07-26 7.650 1,039,166 -7,600 1.88% 7,949,769
2016-07-27 2016-07-25 7.650 1,046,766 +7,600 1.89% 8,007,910
2016-07-26 2016-07-22 7.950 1,039,166 +35,200 1.88% 8,261,524
2016-07-21 2016-07-19 7.350 1,003,966 -1,600 1.81% 7,379,288
2016-07-20 2016-07-18 7.800 1,005,566 +35,599 1.81% 7,843,562
2016-07-18 2016-07-14 7.125 969,967 -3 1.75% 6,911,144
2016-07-14 2016-07-12 6.900 969,970 +39,999 1.75% 6,692,918
2016-06-24 2016-06-22 7.050 929,971 +6,000 1.68% 6,556,418
2016-06-23 2016-06-21 6.975 923,971 +6,800 1.67% 6,444,818
2016-06-15 2016-06-13 6.900 917,171 +2,400 1.66% 6,328,598
2016-06-08 2016-06-06 7.350 914,771 +4,000 1.65% 6,723,693
2016-06-06 2016-06-02 7.500 910,771 -8,000 1.64% 6,830,910
2016-05-18 2016-05-16 7.650 918,771 -6,000 1.66% 7,028,730
2016-05-13 2016-05-11 7.500 924,771 -2,000 1.67% 6,935,912
2016-05-05 2016-05-03 7.650 926,771 +6,000 1.67% 7,089,931
2016-04-22 2016-04-20 8.400 920,771 +2,000 1.66% 7,734,621
2016-04-15 2016-04-13 8.700 918,771 -4,800 1.66% 7,993,457
2016-04-13 2016-04-11 8.100 923,571 +2,000 1.67% 7,481,065
2016-04-06 2016-04-01 7.950 921,571 -800 1.66% 7,326,627
2016-03-31 2016-03-29 9.750 922,371 +5,600 1.66% 8,993,286
2016-03-30 2016-03-24 8.400 916,771 +3,600 1.65% 7,701,021
2016-03-23 2016-03-21 7.650 913,171 +27,999 1.65% 6,985,889
2016-03-22 2016-03-18 7.500 885,172 +28,400 1.60% 6,638,914
2016-03-08 2016-03-04 6.600 856,772 -800 1.55% 5,654,801
2016-02-29 2016-02-25 6.075 857,572 +4,000 1.55% 5,209,847
2016-02-25 2016-02-23 6.000 853,572 -3,600 1.54% 5,121,528
2016-02-24 2016-02-22 6.075 857,172 -1,200 1.55% 5,207,417
2016-01-11 2016-01-07 6.675 858,372 -1,200 1.55% 5,729,740
2015-12-14 2015-12-10 6.750 859,572 +2,000 1.55% 5,802,220
2015-12-08 2015-12-04 7.425 857,572 +800 1.55% 6,367,591
2015-12-03 2015-12-01 7.425 856,772 -2,000 1.55% 6,361,651
2015-12-02 2015-11-30 7.050 858,772 -400 1.55% 6,054,456
2015-11-25 2015-11-23 7.200 859,172 +6,400 1.55% 6,186,154
2015-11-19 2015-11-17 7.500 852,772 -1,200 1.54% 6,395,910
2015-11-17 2015-11-13 7.500 853,972 -3,200 1.54% 6,404,910
2015-11-16 2015-11-12 7.650 857,172 +1,600 1.55% 6,557,489
2015-11-13 2015-11-11 7.650 855,572 -5,200 1.54% 6,545,248
2015-11-12 2015-11-10 7.650 860,772 +2,400 1.55% 6,585,029
2015-11-06 2015-11-04 7.500 858,372 +1,200 1.55% 6,437,911
2015-11-04 2015-11-02 7.275 857,172 -587 1.55% 6,236,043
2015-11-02 2015-10-29 7.500 857,759 +2,000 1.55% 6,433,313
2015-10-27 2015-10-23 7.950 855,759 +2,000 1.54% 6,803,411
2015-10-20 2015-10-16 8.100 853,759 -18,000 1.54% 6,915,577
2015-10-15 2015-10-13 8.400 871,759 -10,400 1.57% 7,322,913
2015-10-14 2015-10-12 8.550 882,159 -13,999 1.59% 7,542,601
2015-10-13 2015-10-09 8.100 896,158 -800 1.62% 7,259,016
2015-10-12 2015-10-08 7.950 896,958 -5,400 1.62% 7,130,950
2015-10-09 2015-10-07 7.950 902,358 -10,271 1.63% 7,173,880
2015-10-07 2015-10-05 7.500 912,629 -400 1.65% 6,844,846
2015-09-30 2015-09-25 7.650 913,029 -8,000 1.65% 6,984,803
2015-09-24 2015-09-22 7.500 921,029 +18,400 1.66% 6,907,847
2015-09-23 2015-09-21 7.800 902,629 -8,000 1.63% 7,040,638
2015-09-22 2015-09-18 7.950 910,629 -97,998 1.64% 7,239,636
2015-09-21 2015-09-17 7.650 1,008,627 -18,400 1.82% 7,716,141
2015-09-18 2015-09-16 7.950 1,027,027 -800 1.85% 8,165,018
2015-09-17 2015-09-15 7.950 1,027,827 +262,579 1.85% 8,171,378
2015-09-16 2015-09-14 8.400 765,248 +2,400 2.07% 6,428,204
2015-09-15 2015-09-11 8.400 762,848 +800 2.06% 6,408,043
2015-09-11 2015-09-09 8.700 762,048 +8,000 2.06% 6,629,942
2015-09-10 2015-09-08 8.400 754,048 +8,400 2.04% 6,334,122
2015-09-09 2015-09-07 7.425 745,648 -2,800 2.02% 5,536,540
2015-09-08 2015-09-04 7.500 748,448 +6,000 2.03% 5,613,465
2015-09-07 2015-09-02 7.950 742,448 -8,000 2.01% 5,902,572
2015-09-02 2015-08-31 8.550 750,448 -4,400 2.03% 6,416,451
2015-09-01 2015-08-28 9.150 754,848 +4,400 2.04% 6,906,989
2015-08-31 2015-08-27 8.700 750,448 +9,198 2.03% 6,529,020
2015-08-28 2015-08-26 7.950 741,250 -60,799 2.01% 5,893,048
2015-08-26 2015-08-24 9.750 802,049 -88,478 2.17% 7,820,124
2015-08-25 2015-08-21 12.600 890,527 -277,195 2.41% 11,220,850
2015-08-24 2015-08-20 15.300 1,167,722 -2,400 3.16% 17,866,481
2015-08-20 2015-08-18 16.500 1,170,122 +97,998 3.17% 19,307,375
2015-08-19 2015-08-17 16.500 1,072,124 +20,000 2.90% 17,690,377
2015-08-17 2015-08-13 16.800 1,052,124 +81,198 2.85% 17,676,014
2015-08-14 2015-08-12 16.500 970,926 +155,197 2.63% 16,020,579
2015-08-13 2015-08-11 14.800 815,729 +3,200 2.21% 12,073,015
2015-08-12 2015-08-10 14.685 812,529 -242,600 2.20% 11,931,704
2015-08-11 2015-08-07 14.569 1,055,129 +112,603 2.20% 15,372,198
2015-08-10 2015-08-06 14.916 942,526 +158,267 1.97% 14,058,628
2015-08-06 2015-08-04 10.638 784,259 -1,037 1.64% 8,342,711
2015-08-05 2015-08-03 10.985 785,296 -1,038 1.64% 8,626,147
2015-07-31 2015-07-29 11.216 786,334 +1,038 1.64% 8,819,392
2015-07-30 2015-07-28 10.522 785,296 +24,388 1.64% 8,262,941
2015-07-29 2015-07-27 12.025 760,908 -216,904 1.59% 9,150,090
2015-07-27 2015-07-23 15.032 977,812 -2,594 2.04% 14,698,012
2015-07-24 2015-07-22 14.916 980,406 -6,746 2.05% 14,623,642
2015-07-23 2015-07-21 16.072 987,152 +123,293 2.06% 15,865,681
2015-07-22 2015-07-20 13.413 863,859 +2,594 1.80% 11,586,726
2015-07-21 2015-07-17 11.563 861,265 -3,632 1.80% 9,958,563
2015-07-17 2015-07-15 10.406 864,897 +8,821 1.80% 9,000,503
2015-07-16 2015-07-14 11.563 856,076 -5,189 1.79% 9,898,564
2015-07-15 2015-07-13 12.025 861,265 +18,681 1.80% 10,356,906
2015-07-14 2015-07-10 10.985 842,584 -53,967 1.76% 9,255,432
2015-07-10 2015-07-08 7.978 896,551 +5,190 1.87% 7,152,930
2015-07-09 2015-07-07 9.481 891,361 -10,379 1.86% 8,451,375
2015-07-08 2015-07-06 10.753 901,740 +3,633 1.88% 9,696,705
2015-07-07 2015-07-03 13.181 898,107 +5,708 1.87% 11,838,395
2015-07-06 2015-07-02 15.032 892,399 +4,151 1.86% 13,414,124
2015-07-02 2015-06-29 16.535 888,248 -1,678 1.85% 14,686,901
2015-06-29 2015-06-25 17.344 889,926 +4,100 1.86% 15,434,943
2015-06-24 2015-06-22 17.922 885,826 -1,038 1.85% 15,875,960
2015-06-22 2015-06-18 18.153 886,864 -5,189 1.85% 16,099,655
2015-06-19 2015-06-17 18.500 892,053 +2,075 1.86% 16,503,290
2015-06-18 2015-06-16 18.963 889,978 +2,595 1.86% 16,876,524
2015-06-16 2015-06-12 19.194 887,383 +1,038 1.85% 17,032,526
2015-06-15 2015-06-11 18.385 886,345 -1,038 1.85% 16,295,204
2015-06-11 2015-06-09 18.732 887,383 -2,595 1.85% 16,622,104
2015-06-10 2015-06-08 19.310 889,978 +6,746 1.86% 17,185,241
2015-06-08 2015-06-04 20.929 883,232 +10,067 1.84% 18,484,736
2015-06-05 2015-06-03 20.003 873,165 -16,605 1.82% 17,466,356
2015-06-03 2015-06-01 21.160 889,770 -9,699 1.86% 18,827,330
2015-06-02 2015-05-29 21.160 899,469 -34,248 1.88% 19,032,558
2015-06-01 2015-05-28 21.391 933,717 +3,581 1.95% 19,973,164
2015-05-29 2015-05-27 22.200 930,136 +17,435 1.94% 20,649,406
2015-05-28 2015-05-26 20.929 912,701 -8,832 1.90% 19,101,478
2015-05-27 2015-05-22 20.813 921,533 +6,383 1.92% 19,179,765
2015-05-26 2015-05-21 20.119 915,150 -57,080 1.91% 18,412,019
2015-05-22 2015-05-20 17.575 972,230 -8,355 2.03% 17,087,262
2015-05-21 2015-05-19 18.385 980,585 +519 2.05% 18,027,780
2015-05-20 2015-05-18 18.732 980,066 +4,671 2.04% 18,358,205
2015-05-14 2015-05-12 21.507 975,395 +83,336 2.04% 20,977,482
2015-05-13 2015-05-11 18.616 892,059 -132,321 1.86% 16,606,547
2015-05-12 2015-05-08 17.344 1,024,380 +8,302 2.14% 17,766,923
2015-05-11 2015-05-07 16.997 1,016,078 +11,416 2.12% 17,270,474
2015-05-08 2015-05-06 18.500 1,004,662 -18,006 2.10% 18,586,595
2015-05-07 2015-05-05 18.732 1,022,668 -226,590 2.13% 19,156,209
2015-05-06 2015-05-04 21.275 1,249,258 -7,957 2.61% 26,578,462
2015-05-05 2015-04-30 21.275 1,257,215 -41,167 2.62% 26,747,750
2015-05-04 2015-04-29 22.547 1,298,382 +7,524 2.71% 29,275,005
2015-04-30 2015-04-28 21.622 1,290,858 +117,793 2.69% 27,911,293
2015-04-29 2015-04-27 20.235 1,173,065 -26,049 2.45% 23,736,682
2015-04-28 2015-04-24 16.072 1,199,114 -6,591 2.50% 19,272,371
2015-04-27 2015-04-23 15.494 1,205,705 +58,637 2.52% 18,681,242
2015-04-24 2015-04-22 12.950 1,147,068 -28,696 2.39% 14,854,809
2015-04-23 2015-04-21 11.100 1,175,764 -14,012 2.45% 13,051,225
2015-04-22 2015-04-20 9.944 1,189,776 -20,929 2.48% 11,831,057
2015-04-21 2015-04-17 10.522 1,210,705 +11,416 2.53% 12,739,125
2015-04-20 2015-04-16 10.522 1,199,289 -41,513 2.50% 12,619,005
2015-04-17 2015-04-15 10.869 1,240,802 +26,807 2.59% 13,486,219
2015-04-16 2015-04-14 11.216 1,213,995 -61,961 2.53% 13,615,968
2015-04-15 2015-04-13 10.869 1,275,956 +5,241 2.66% 13,868,306
2015-04-14 2015-04-10 10.406 1,270,715 +5,189 2.65% 13,223,626
2015-04-13 2015-04-09 8.903 1,265,526 +20,746 2.64% 11,267,347
2015-04-10 2015-04-08 8.672 1,244,780 +15,561 2.60% 10,794,779
2015-04-09 2015-04-02 8.210 1,229,219 +2,076 2.56% 10,091,309
2015-04-08 2015-04-01 8.441 1,227,143 -865 2.56% 10,358,048
2015-04-01 2015-03-30 8.210 1,228,008 +1,038 2.56% 10,081,367
2015-03-26 2015-03-24 8.325 1,226,970 -1,297 2.56% 10,214,717
2015-03-25 2015-03-23 8.325 1,228,267 +519 2.56% 10,225,514
2015-03-24 2015-03-20 8.441 1,227,748 +10,378 2.56% 10,363,155
2015-03-23 2015-03-19 8.556 1,217,370 -12,454 2.54% 10,416,317
2015-03-19 2015-03-17 8.672 1,229,824 -2,595 2.57% 10,665,080
2015-03-18 2015-03-16 8.672 1,232,419 -11,156 2.57% 10,687,584
2015-03-17 2015-03-13 8.788 1,243,575 +9,496 2.59% 10,928,120
2015-03-16 2015-03-12 8.672 1,234,079 +2,073 2.58% 10,701,979
2015-03-13 2015-03-11 8.441 1,232,006 +8,044 2.57% 10,399,095
2015-03-12 2015-03-10 9.019 1,223,962 -7,784 2.55% 11,038,814
2015-02-27 2015-02-25 9.250 1,231,746 +1,038 2.57% 11,393,864
2015-02-26 2015-02-24 8.903 1,230,708 -13 2.57% 10,957,352
2015-02-25 2015-02-23 8.788 1,230,721 +18,680 2.57% 10,815,163
2015-02-24 2015-02-18 9.250 1,212,041 +74,983 2.53% 11,211,589
2015-02-23 2015-02-16 8.903 1,137,058 +117,273 2.37% 10,123,559
2015-02-17 2015-02-13 8.556 1,019,785 +10,379 2.13% 8,725,699
2015-02-16 2015-02-12 8.210 1,009,406 -1,038 2.11% 8,286,748
2015-02-13 2015-02-11 8.094 1,010,444 -104 2.11% 8,178,434
2015-02-11 2015-02-09 8.325 1,010,548 -32,172 2.11% 8,412,970
2015-02-10 2015-02-06 7.978 1,042,720 -5,200 2.18% 8,319,106
2015-02-09 2015-02-05 7.863 1,047,920 +22,313 2.19% 8,239,425
2015-02-06 2015-02-04 8.094 1,025,607 +24,389 2.14% 8,301,162
2015-02-05 2015-02-03 8.325 1,001,218 -38,918 2.09% 8,335,296
2015-02-04 2015-02-02 8.788 1,040,136 +38,399 2.17% 9,140,366
2015-02-03 2015-01-30 8.441 1,001,737 +1,536 2.09% 8,455,445
2015-02-02 2015-01-29 8.325 1,000,201 +3,113 2.09% 8,326,829
2015-01-30 2015-01-28 8.556 997,088 -2,594 2.08% 8,531,494
2015-01-29 2015-01-27 8.672 999,682 +35,805 2.09% 8,669,280
2015-01-28 2015-01-26 7.978 963,877 -2,076 2.01% 7,690,075
2015-01-27 2015-01-23 8.094 965,953 +5,189 2.02% 7,818,329
2015-01-26 2015-01-22 8.210 960,764 +9,340 2.00% 7,887,420
2015-01-23 2015-01-21 8.672 951,424 +50,594 1.99% 8,250,785
2015-01-22 2015-01-20 7.053 900,830 -7,835 1.88% 6,353,786
2015-01-21 2015-01-19 6.359 908,665 -3,114 1.90% 5,778,650
2015-01-20 2015-01-16 6.244 911,779 +10,897 1.90% 5,693,027
2015-01-19 2015-01-15 6.475 900,882 -6,227 1.88% 5,833,320
2015-01-16 2015-01-14 6.244 907,109 -2,594 1.89% 5,663,868
2015-01-15 2015-01-13 6.244 909,703 -17,513 1.90% 5,680,064
2015-01-06 2015-01-02 6.128 927,216 -1,557 1.93% 5,682,202
2014-12-23 2014-12-19 5.781 928,773 +519 1.94% 5,369,569
2014-12-19 2014-12-17 6.128 928,254 -10,378 1.94% 5,688,563
2014-12-18 2014-12-16 6.359 938,632 +2,594 1.96% 5,969,225
2014-12-15 2014-12-11 6.359 936,038 +13,484 1.95% 5,952,728
2014-12-11 2014-12-09 6.591 922,554 +5,708 1.92% 6,080,321
2014-12-10 2014-12-08 6.591 916,846 -21,796 1.91% 6,042,701
2014-12-09 2014-12-05 6.013 938,642 -2,076 1.96% 5,643,691
2014-12-08 2014-12-04 6.128 940,718 +3,121 1.96% 5,764,945
2014-12-04 2014-12-02 5.666 937,597 +2,571 1.96% 5,312,172
2014-11-28 2014-11-26 5.897 935,026 +5,189 1.95% 5,513,835
2014-11-26 2014-11-24 5.897 929,837 +24,389 1.94% 5,483,235
2014-11-25 2014-11-21 6.128 905,448 +2,595 1.89% 5,548,802
2014-11-24 2014-11-20 6.128 902,853 +3,113 1.88% 5,532,900
2014-11-19 2014-11-17 6.591 899,740 +2,595 1.88% 5,929,960
2014-11-13 2014-11-11 6.822 897,145 -3,633 1.87% 6,120,326
2014-11-12 2014-11-10 7.053 900,778 +1,038 1.88% 6,353,419
2014-11-11 2014-11-07 6.938 899,740 -2,940 1.88% 6,242,063
2014-11-06 2014-11-04 6.475 902,680 +4,151 1.88% 5,844,962
2014-10-30 2014-10-28 6.359 898,529 +2,076 1.87% 5,714,190
2014-10-22 2014-10-20 6.359 896,453 +2,594 1.87% 5,700,988
2014-10-17 2014-10-15 6.475 893,859 -778 1.87% 5,787,845
2014-10-14 2014-10-10 6.359 894,637 -1,557 1.87% 5,689,439
2014-10-09 2014-10-07 6.591 896,194 +23,351 1.87% 5,906,589
2014-10-08 2014-10-06 6.706 872,843 +1,557 1.82% 5,853,613
2014-10-07 2014-10-03 6.359 871,286 -8,822 1.82% 5,540,938
2014-10-03 2014-09-29 6.128 880,108 -14,010 1.84% 5,393,513
2014-09-29 2014-09-25 6.938 894,118 -6,746 1.87% 6,203,060
2014-09-26 2014-09-24 7.169 900,864 -12,194 1.88% 6,458,190
2014-09-25 2014-09-23 7.631 913,058 +43,847 1.91% 6,967,904
2014-09-18 2014-09-16 8.210 869,211 +5,189 1.81% 7,135,813
2014-09-17 2014-09-15 8.672 864,022 +10,379 1.80% 7,492,831
2014-09-16 2014-09-12 7.400 853,643 -2,076 1.78% 6,317,076
2014-09-15 2014-09-11 7.053 855,719 -1,816 1.79% 6,035,606
2014-09-11 2014-09-08 7.053 857,535 +15,048 1.79% 6,048,415
2014-09-10 2014-09-05 6.938 842,487 -15,048 1.76% 5,844,863
2014-09-08 2014-09-04 6.822 857,535 -3,114 1.79% 5,850,106
2014-09-05 2014-09-03 7.053 860,649 -15,083 1.80% 6,070,379
2014-09-03 2014-09-01 6.938 875,732 -7,835 1.83% 6,075,505
2014-09-01 2014-08-28 6.822 883,567 -52 1.84% 6,027,697
2014-08-29 2014-08-27 7.053 883,619 -15,567 1.84% 6,232,392
2014-08-28 2014-08-26 6.938 899,186 +3,632 1.88% 6,238,220
2014-08-22 2014-08-20 7.747 895,554 +3,632 1.87% 6,937,875
2014-08-19 2014-08-15 6.822 891,922 -7,264 1.86% 6,084,694
2014-08-18 2014-08-14 6.938 899,186 -4,152 1.88% 6,238,220
2014-08-13 2014-08-11 7.400 903,338 -1,608 1.88% 6,684,826
2014-08-12 2014-08-08 7.053 904,946 -3,633 1.89% 6,382,817
2014-08-11 2014-08-07 7.285 908,579 -10,378 1.90% 6,618,554
2014-08-08 2014-08-06 7.516 918,957 +9,704 1.92% 6,906,666
2014-08-07 2014-08-05 6.591 909,253 +2,594 1.90% 5,992,658
2014-08-06 2014-08-04 7.053 906,659 +1,038 1.89% 6,394,899
2014-08-05 2014-08-01 7.285 905,621 -15,048 1.89% 6,597,007
2014-08-04 2014-07-31 7.169 920,669 -20,238 1.92% 6,600,169
2014-08-01 2014-07-30 7.631 940,907 -17,642 1.96% 7,180,431
2014-07-31 2014-07-29 8.210 958,549 +30,044 2.00% 7,869,236
2014-07-29 2014-07-25 7.631 928,505 +4,671 1.94% 7,085,786
2014-07-28 2014-07-24 7.053 923,834 +5,708 1.93% 6,516,039
2014-07-25 2014-07-23 6.822 918,126 +16,086 1.92% 6,263,458
2014-07-24 2014-07-22 7.169 902,040 -5,189 1.88% 6,466,620
2014-07-22 2014-07-18 6.938 907,229 +13,491 1.89% 6,294,019
2014-07-21 2014-07-17 6.591 893,738 -18,888 1.86% 5,890,402
2014-07-18 2014-07-16 6.244 912,626 +2,595 1.90% 5,698,315
2014-07-17 2014-07-15 5.781 910,031 -519 1.90% 5,261,215
2014-07-16 2014-07-14 5.666 910,550 -3,633 1.90% 5,158,931
2014-07-11 2014-07-09 5.666 914,183 -2,594 1.91% 5,179,515
2014-07-10 2014-07-08 6.013 916,777 +14,770 1.91% 5,512,225
2014-07-08 2014-07-04 5.434 902,007 -17,124 1.88% 4,901,936
2014-07-07 2014-07-03 5.434 919,131 -519 1.92% 4,994,996
2014-07-03 2014-06-30 5.434 919,650 -7,265 1.92% 4,997,817
2014-06-26 2014-06-24 5.550 926,915 -10,378 1.93% 5,144,475
2014-06-20 2014-06-18 5.666 937,293 -951 1.96% 5,310,450
2014-06-19 2014-06-17 5.550 938,244 -46,702 1.96% 5,207,352
2014-06-18 2014-06-16 5.724 984,946 -3,269 2.06% 5,637,382
2014-06-17 2014-06-13 5.434 988,215 -11,416 2.06% 5,370,431
2014-06-16 2014-06-12 5.724 999,631 +61,231 2.09% 5,721,433
2014-06-13 2014-06-11 5.377 938,400 -15,048 1.96% 5,045,461
2014-06-11 2014-06-09 4.972 953,448 -156 1.99% 4,740,513
2014-05-14 2014-05-12 4.278 953,604 -3 1.99% 4,079,714
2014-04-30 2014-04-28 4.683 953,607 +4,152 1.99% 4,465,646
2014-04-11 2014-04-09 4.914 949,455 -519 1.98% 4,665,769
2014-04-02 2014-03-31 5.145 949,974 -1,038 1.98% 4,888,005
2014-03-31 2014-03-27 5.088 951,012 +2,076 1.98% 4,838,364
2014-03-24 2014-03-20 4.972 948,936 -519 1.98% 4,718,080
2014-03-14 2014-03-12 4.856 949,455 -2,076 1.98% 4,610,877
2014-03-11 2014-03-07 4.972 951,531 -1,038 1.99% 4,730,982
2014-03-10 2014-03-06 4.914 952,569 +3,114 1.99% 4,681,071
2014-03-07 2014-03-05 4.972 949,455 +519 1.98% 4,720,660
2014-03-04 2014-02-28 4.856 948,936 -1,557 1.98% 4,608,357
2014-02-28 2014-02-26 5.145 950,493 -2,595 1.98% 4,890,675
2014-02-24 2014-02-20 5.203 953,088 -3,632 1.99% 4,959,129
2014-02-20 2014-02-18 4.799 956,720 -8,303 2.00% 4,590,847
2014-02-17 2014-02-13 4.914 965,023 -11,416 2.01% 4,742,272
2014-02-14 2014-02-12 4.856 976,439 -1,037 2.04% 4,741,921
2014-02-10 2014-02-06 4.683 977,476 -10,385 2.04% 4,577,423
2014-02-07 2014-02-05 4.856 987,861 +5,189 2.06% 4,797,390
2014-02-05 2014-01-30 4.856 982,672 +8,821 2.05% 4,772,190
2014-01-29 2014-01-27 4.972 973,851 +14,011 2.03% 4,841,956
2014-01-28 2014-01-24 4.856 959,840 -1,557 2.00% 4,661,310
2014-01-23 2014-01-21 4.914 961,397 -19,199 2.01% 4,724,453
2014-01-22 2014-01-20 4.856 980,596 -16,813 2.05% 4,762,109
2014-01-21 2014-01-17 4.856 997,409 -15,567 2.08% 4,843,758
2014-01-20 2014-01-16 4.972 1,012,976 -26,465 2.11% 5,036,484
2014-01-17 2014-01-15 5.030 1,039,441 +4,152 2.17% 5,228,161
2014-01-16 2014-01-14 5.030 1,035,289 +18,161 2.16% 5,207,278
2014-01-14 2014-01-10 5.261 1,017,128 +2,336 2.12% 5,351,147
2014-01-13 2014-01-09 5.030 1,014,792 +74,722 2.12% 5,104,182
2014-01-03 2013-12-31 4.914 940,070 -3,113 1.96% 4,619,649
2014-01-02 2013-12-27 4.972 943,183 -43 1.97% 4,689,476
2013-12-23 2013-12-19 4.914 943,226 -208 1.97% 4,635,158
2013-12-16 2013-12-12 4.741 943,434 +2,076 1.97% 4,472,551
2013-12-06 2013-12-04 4.972 941,358 -5,708 1.96% 4,680,402
2013-12-05 2013-12-03 4.972 947,066 -6,746 1.98% 4,708,782
2013-12-04 2013-12-02 5.145 953,812 +2,076 1.99% 4,907,753
2013-11-29 2013-11-27 5.030 951,736 +7,783 1.99% 4,787,024
2013-11-28 2013-11-26 5.088 943,953 -259 1.97% 4,802,451
2013-11-27 2013-11-25 5.145 944,212 +2,075 1.97% 4,858,357
2013-11-26 2013-11-22 4.972 942,137 -10,378 1.97% 4,684,275
2013-11-25 2013-11-21 4.972 952,515 +1,038 1.99% 4,735,874
2013-11-21 2013-11-19 4.972 951,477 +8,303 1.99% 4,730,713
2013-11-20 2013-11-18 4.972 943,174 +6,745 1.97% 4,689,431
2013-11-19 2013-11-15 4.914 936,429 -715 1.95% 4,601,757
2013-11-18 2013-11-14 4.972 937,144 -2,594 1.96% 4,659,450
2013-11-12 2013-11-08 5.088 939,738 -10,379 1.96% 4,781,007
2013-11-11 2013-11-07 5.145 950,117 -7,783 1.98% 4,888,740
2013-11-07 2013-11-05 5.203 957,900 -33,729 2.00% 4,984,167
2013-11-06 2013-11-04 5.203 991,629 +10,378 2.07% 5,159,666
2013-11-05 2013-11-01 5.203 981,251 -10,378 2.05% 5,105,667
2013-11-04 2013-10-31 5.319 991,629 +5,189 2.07% 5,274,326
2013-11-01 2013-10-30 5.434 986,440 -5,120 2.06% 5,360,785
2013-10-31 2013-10-29 5.030 991,560 -4,411 2.07% 4,987,330
2013-10-25 2013-10-23 5.145 995,971 -107,068 2.08% 5,124,678
2013-10-24 2013-10-22 5.145 1,103,039 -7,265 2.30% 5,675,587
2013-10-23 2013-10-21 5.203 1,110,304 -21,742 2.32% 5,777,159
2013-10-21 2013-10-17 4.972 1,132,046 +1,038 2.36% 5,628,497
2013-10-18 2013-10-16 4.972 1,131,008 +519 2.36% 5,623,336
2013-10-17 2013-10-15 5.203 1,130,489 -14,530 2.36% 5,882,186
2013-10-16 2013-10-11 5.088 1,145,019 -2,231 2.39% 5,825,393
2013-10-15 2013-10-10 5.030 1,147,250 +2,594 2.39% 5,770,417
2013-10-11 2013-10-09 5.145 1,144,656 +29,059 2.39% 5,889,723
2013-10-10 2013-10-08 5.608 1,115,597 -75,241 2.33% 6,256,176
2013-10-09 2013-10-07 5.550 1,190,838 -14,530 2.48% 6,609,275
2013-10-07 2013-10-03 5.608 1,205,368 +42,291 2.52% 6,759,604
2013-10-04 2013-10-02 6.013 1,163,077 +46,529 2.43% 6,993,131
2013-10-03 2013-09-30 5.088 1,116,548 +20,237 2.33% 5,680,544
2013-10-02 2013-09-27 4.683 1,096,311 +6,746 2.29% 5,133,915
2013-09-30 2013-09-26 4.509 1,089,565 -4,151 2.27% 4,913,349
2013-09-27 2013-09-25 4.509 1,093,716 +22,832 2.28% 4,932,068
2013-09-26 2013-09-24 4.799 1,070,884 -77,186 2.23% 5,138,666
2013-09-25 2013-09-23 4.163 1,148,070 -10,378 2.40% 4,778,931
2013-09-24 2013-09-19 4.105 1,158,448 -1,556 2.42% 4,755,156
2013-09-18 2013-09-16 4.105 1,160,004 +1,556 2.42% 4,761,543
2013-09-17 2013-09-13 4.163 1,158,448 +9,341 2.42% 4,822,130
2013-09-16 2013-09-12 4.220 1,149,107 -42,032 2.40% 4,849,681
2013-09-13 2013-09-11 4.336 1,191,139 +1,557 2.49% 5,164,801
2013-09-11 2013-09-09 4.105 1,189,582 -6,227 2.48% 4,882,954
2013-09-10 2013-09-06 3.931 1,195,809 -1,038 2.50% 4,701,112
2013-09-09 2013-09-05 4.047 1,196,847 -7,291 2.50% 4,843,581
2013-09-06 2013-09-04 4.047 1,204,138 +42,032 2.51% 4,873,087
2013-09-05 2013-09-03 3.874 1,162,106 +6,227 2.42% 4,501,429
2013-09-03 2013-08-30 3.874 1,155,879 +2,594 2.41% 4,477,309
2013-08-28 2013-08-26 4.047 1,153,285 +20,757 2.41% 4,667,288
2013-08-23 2013-08-21 3.989 1,132,528 -1,038 2.36% 4,517,810
2013-08-22 2013-08-20 3.989 1,133,566 -727 2.37% 4,521,950
2013-08-21 2013-08-19 4.047 1,134,293 +4,152 2.37% 4,590,428
2013-08-19 2013-08-15 4.105 1,130,141 -3 2.36% 4,638,963
2013-08-16 2013-08-13 4.220 1,130,144 -3,113 2.36% 4,769,650
2013-08-08 2013-08-06 4.394 1,133,257 -5,189 2.36% 4,979,341
2013-08-05 2013-08-01 4.278 1,138,446 -5,189 2.38% 4,870,505
2013-08-02 2013-07-31 4.163 1,143,635 -5,190 2.39% 4,760,470
2013-08-01 2013-07-30 4.336 1,148,825 -49,296 2.40% 4,981,327
2013-07-31 2013-07-29 4.047 1,198,121 +26,464 2.50% 4,848,737
2013-07-30 2013-07-26 4.105 1,171,657 +42,550 2.44% 4,809,376
2013-07-29 2013-07-25 4.047 1,129,107 -13,492 2.36% 4,569,440
2013-07-25 2013-07-23 3.931 1,142,599 -4 2.38% 4,491,926
2013-07-23 2013-07-19 3.874 1,142,603 +25,946 2.38% 4,425,884
2013-07-19 2013-07-17 3.931 1,116,657 -15,567 2.33% 4,389,940
2013-07-18 2013-07-16 3.700 1,132,224 +15,048 2.36% 4,189,307
2013-07-16 2013-07-12 3.353 1,117,176 -10 2.33% 3,746,101
2013-07-12 2013-07-10 3.238 1,117,186 -5 2.33% 3,616,957
2013-07-11 2013-07-09 3.353 1,117,191 -4,151 2.33% 3,746,151
2013-07-09 2013-07-05 3.353 1,121,342 +25,925 2.34% 3,760,070
2013-07-08 2013-07-04 3.295 1,095,417 +18,162 2.29% 3,609,809
2013-07-05 2013-07-03 3.295 1,077,255 +31,134 2.25% 3,549,958
2013-07-02 2013-06-27 3.527 1,046,121 +11,762 2.18% 3,689,280
2013-06-28 2013-06-26 3.527 1,034,359 +16,605 2.16% 3,647,800
2013-06-26 2013-06-24 3.527 1,017,754 -5,189 2.12% 3,589,240
2013-06-21 2013-06-19 3.700 1,022,943 -2,594 2.13% 3,784,960
2013-06-19 2013-06-17 3.758 1,025,537 +21,275 2.14% 3,853,848
2013-06-18 2013-06-14 3.758 1,004,262 -1,883 2.10% 3,773,899
2013-06-17 2013-06-13 3.758 1,006,145 +21,119 2.10% 3,780,975
2013-06-14 2013-06-11 4.394 985,026 +7,680 2.06% 4,328,039
2013-06-13 2013-06-10 4.625 977,346 +380,247 2.04% 4,520,310
2013-06-11 2013-06-07 4.220 597,099 +11,416 1.87% 2,519,992
2013-06-10 2013-06-06 4.105 585,683 -8,458 1.83% 2,404,091
2013-06-06 2013-06-04 4.105 594,141 +4,670 1.86% 2,438,809
2013-06-05 2013-06-03 4.105 589,471 +2,076 1.84% 2,419,640
2013-06-03 2013-05-30 3.989 587,395 -3,321 1.84% 2,343,199
2013-05-29 2013-05-27 3.989 590,716 +7,887 1.85% 2,356,447
2013-05-27 2013-05-23 4.220 582,829 +6,227 1.82% 2,459,767
2013-05-24 2013-05-22 4.625 576,602 +1,038 1.80% 2,666,834
2013-05-23 2013-05-21 4.683 575,564 +25,945 1.80% 2,695,309
2013-05-21 2013-05-16 5.030 549,619 -12,972 1.72% 2,764,464
2013-05-20 2013-05-15 4.509 562,591 +7,750 1.76% 2,536,981
2013-05-15 2013-05-13 4.625 554,841 +2,076 1.74% 2,566,188
2013-05-14 2013-05-10 4.676 552,765 -57,421 1.73% 2,584,993
2013-05-13 2013-05-09 4.574 610,186 +25,102 1.70% 2,790,806
2013-05-10 2013-05-08 4.420 585,084 +1,168 1.63% 2,585,795
2013-05-09 2013-05-07 4.574 583,916 -11,675 1.62% 2,670,655
2013-05-07 2013-05-03 4.471 595,591 +2,918 1.66% 2,662,838
2013-05-06 2013-05-02 4.522 592,673 +2,336 1.65% 2,680,249
2013-05-03 2013-04-30 4.420 590,337 +7,589 1.64% 2,609,010
2013-05-02 2013-04-29 4.317 582,748 -2,452 1.62% 2,515,576
2013-04-30 2013-04-26 4.522 585,200 +3,502 1.63% 2,646,454
2013-04-29 2013-04-25 4.625 581,698 +17,514 1.62% 2,690,404
2013-04-26 2013-04-24 5.242 564,184 +16,345 1.57% 2,957,320
2013-04-17 2013-04-15 5.036 547,839 +584 1.52% 2,759,030
2013-04-15 2013-04-11 5.139 547,255 -48,648 1.52% 2,812,335
2013-04-08 2013-04-03 5.858 595,903 +3,503 1.66% 3,491,064
2013-03-26 2013-03-22 6.372 592,400 -10,508 1.65% 3,774,975
2013-03-20 2013-03-18 6.886 602,908 -1,168 1.68% 4,151,769
2013-03-19 2013-03-15 6.989 604,076 -778 1.68% 4,221,899
2013-03-15 2013-03-13 6.578 604,854 -584 1.68% 3,978,670
2013-03-06 2013-03-04 6.989 605,438 -63,320 1.68% 4,231,418
2013-03-05 2013-03-01 8.017 668,758 +584 1.86% 5,361,310
2013-03-04 2013-02-28 7.811 668,174 +4,554 1.86% 5,219,279
2013-02-28 2013-02-26 7.914 663,620 +4,670 1.85% 5,251,913
2013-02-20 2013-02-18 8.325 658,950 -6,422 1.83% 5,485,861
2013-02-19 2013-02-15 8.633 665,372 -70 1.85% 5,744,486
2013-02-18 2013-02-14 8.633 665,442 -16 1.85% 5,745,090
2013-02-15 2013-02-08 8.633 665,458 +584 1.85% 5,745,228
2013-02-08 2013-02-06 9.353 664,874 -19,459 1.85% 6,218,535
2013-02-07 2013-02-05 8.736 684,333 -2,919 1.90% 5,978,521
2013-02-06 2013-02-04 8.222 687,252 +58 1.91% 5,650,844
2013-02-04 2013-01-31 8.325 687,194 -4,028 1.91% 5,720,997
2013-02-01 2013-01-30 8.839 691,222 -42,518 1.92% 6,109,749
2013-01-31 2013-01-29 8.633 733,740 +22,896 2.04% 6,334,741
2013-01-30 2013-01-28 7.811 710,844 +11,675 1.98% 5,552,585
2013-01-29 2013-01-25 8.736 699,169 -584 1.95% 6,108,132
2013-01-28 2013-01-24 9.147 699,753 +584 1.95% 6,400,916
2013-01-25 2013-01-23 9.250 699,169 -4,670 1.95% 6,467,434
2013-01-24 2013-01-22 9.045 703,839 -117 1.96% 6,365,952
2013-01-23 2013-01-21 8.531 703,956 -8,756 1.96% 6,005,248
2013-01-22 2013-01-18 8.736 712,712 -292 1.98% 6,226,448
2013-01-21 2013-01-17 8.120 713,004 -469 1.98% 5,789,305
2013-01-18 2013-01-16 7.195 713,473 -4,320 1.98% 5,133,138
2013-01-17 2013-01-15 6.681 717,793 -408 2.00% 4,795,346
2013-01-16 2013-01-14 6.783 718,201 +46,118 2.00% 4,871,888
2013-01-15 2013-01-11 6.064 672,083 +3,502 1.87% 4,075,513
2013-01-14 2013-01-10 6.475 668,581 +5,838 1.86% 4,329,143
2013-01-11 2013-01-09 6.783 662,743 -922 1.84% 4,495,691
2013-01-10 2013-01-08 6.270 663,665 +1,751 1.85% 4,160,889
2013-01-09 2013-01-07 6.578 661,914 +5,254 1.84% 4,354,005
2013-01-08 2013-01-04 5.961 656,660 +2,510 1.83% 3,914,497
2013-01-07 2013-01-03 5.242 654,150 +4,670 1.82% 3,428,900
2013-01-04 2013-01-02 5.242 649,480 -7,589 1.81% 3,404,421
2013-01-03 2012-12-31 5.036 657,069 +16,346 1.83% 3,309,134
2013-01-02 2012-12-27 5.139 640,723 +16,229 1.78% 3,292,666
2012-12-28 2012-12-24 5.242 624,494 -3,503 1.74% 3,273,451
2012-12-21 2012-12-19 5.242 627,997 +20,724 1.75% 3,291,813
2012-12-19 2012-12-17 5.550 607,273 +13,181 1.69% 3,370,428
2012-12-18 2012-12-14 5.447 594,092 +3,502 1.65% 3,236,212
2012-12-17 2012-12-13 5.088 590,590 +1,751 1.64% 3,004,683
2012-12-14 2012-12-12 5.139 588,839 -583 1.64% 3,026,035
2012-12-12 2012-12-10 5.242 589,422 -4,616 1.64% 3,089,612
2012-12-06 2012-12-04 5.139 594,038 -6,967 1.65% 3,052,752
2012-11-28 2012-11-26 5.242 601,005 +584 1.67% 3,150,327
2012-11-26 2012-11-22 5.447 600,421 -7,589 1.67% 3,270,688
2012-11-22 2012-11-20 5.345 608,010 -584 1.69% 3,249,537
2012-11-21 2012-11-19 5.345 608,594 -12,843 1.69% 3,252,658
2012-11-20 2012-11-16 5.653 621,437 -584 1.73% 3,512,911
2012-11-19 2012-11-15 5.858 622,021 -1,167 1.73% 3,644,075
2012-11-16 2012-11-14 5.961 623,188 -1,168 1.73% 3,714,962
2012-11-14 2012-11-12 6.167 624,356 +3,153 1.74% 3,850,267
2012-11-13 2012-11-09 6.578 621,203 -117 1.73% 4,086,212
2012-11-08 2012-11-06 6.372 621,320 -1,751 1.73% 3,959,263
2012-11-07 2012-11-05 6.270 623,071 -141 1.73% 3,906,382
2012-11-05 2012-11-01 6.270 623,212 +1,752 1.73% 3,907,266
2012-11-01 2012-10-30 6.783 621,460 -105 1.73% 4,215,649
2012-10-29 2012-10-25 6.475 621,565 -184 1.73% 4,024,709
2012-10-25 2012-10-22 7.195 621,749 -305 1.73% 4,473,222
2012-10-24 2012-10-19 6.783 622,054 -5,644,020 1.73% 4,219,679
2012-10-09 2012-10-05 7.400 6,266,074 +5,639,467 17.43% 46,369,816
2012-10-08 2012-10-04 7.503 626,607 +4,086 1.74% 4,701,381
2012-10-05 2012-10-03 7.914 622,521 +292 1.73% 4,926,654
2012-10-03 2012-09-27 8.633 622,229 -1,109 1.73% 5,372,011
2012-09-28 2012-09-26 7.914 623,338 +1,459 1.73% 4,933,120
2012-09-27 2012-09-25 8.839 621,879 +642 1.73% 5,496,822
2012-09-26 2012-09-24 8.839 621,237 -16,696 1.73% 5,491,148
2012-09-25 2012-09-21 6.783 637,933 +3,561 1.77% 4,327,393
2012-09-24 2012-09-20 6.475 634,372 -2,627 1.76% 4,107,636
2012-09-21 2012-09-19 7.708 636,999 +1,343 1.77% 4,910,293
2012-09-20 2012-09-18 5.550 635,656 -876 1.77% 3,527,957
2012-09-18 2012-09-14 5.447 636,532 -1,270 1.77% 3,467,396
2012-09-17 2012-09-13 5.345 637,802 -2,880 1.77% 3,408,761
2012-09-14 2012-09-12 5.345 640,682 -9,107 1.78% 3,424,153
2012-09-13 2012-09-11 5.447 649,789 -3,916 1.81% 3,539,611
2012-09-12 2012-09-10 5.550 653,705 -4,379 1.82% 3,628,131
2012-09-11 2012-09-07 5.345 658,084 +1,693 1.83% 3,517,159
2012-09-10 2012-09-06 5.550 656,391 +2,394 1.83% 3,643,038
2012-09-07 2012-09-05 6.475 653,997 -176 1.82% 4,234,710
2012-09-06 2012-09-04 6.681 654,173 +2,919 1.82% 4,370,321
2012-09-05 2012-09-03 5.858 651,254 +1,752 1.81% 3,815,334
2012-08-28 2012-08-24 6.167 649,502 -1,168 1.81% 4,005,337
2012-08-17 2012-08-15 6.167 650,670 +1,168 1.81% 4,012,540
2012-08-16 2012-08-14 6.270 649,502 +1,751 1.81% 4,072,093
2012-08-09 2012-08-07 6.578 647,751 -4,203 1.80% 4,260,842
2012-08-08 2012-08-06 6.681 651,954 +5,721 1.81% 4,355,496
2012-08-06 2012-08-02 7.092 646,233 +525 1.80% 4,582,955
2012-08-03 2012-08-01 7.195 645,708 -9 1.80% 4,645,597
2012-07-20 2012-07-18 7.297 645,717 +1,168 1.80% 4,712,029
2012-07-18 2012-07-16 8.017 644,549 +1,343 1.79% 5,167,231
2012-07-16 2012-07-12 7.400 643,206 +992 1.79% 4,759,814
2012-07-06 2012-07-04 7.708 642,214 +1,693 1.79% 4,950,492
2012-06-29 2012-06-27 7.606 640,521 -2,218 1.78% 4,871,609
2012-06-27 2012-06-25 7.606 642,739 +1,693 1.79% 4,888,479
2012-06-04 2012-05-31 7.811 641,046 +1,167 1.78% 5,007,375
2012-05-31 2012-05-29 9.045 639,879 +642 1.78% 5,787,458
2012-05-29 2012-05-25 8.120 639,237 -642 1.78% 5,190,347
2012-05-18 2012-05-16 8.017 639,879 +9,574 1.78% 5,129,793
2012-05-17 2012-05-15 8.428 630,305 -409 1.75% 5,312,170
2012-05-16 2012-05-14 8.325 630,714 +234 1.75% 5,250,792
2012-05-15 2012-05-11 8.633 630,480 -292 1.75% 5,443,246
2012-05-11 2012-05-09 8.839 630,772 +992 1.75% 5,575,428
2012-05-10 2012-05-08 9.353 629,780 -2,451 1.75% 5,890,303
2012-05-04 2012-05-02 9.867 632,231 -292 1.76% 6,238,129
2012-04-17 2012-04-13 9.867 632,523 -39 1.76% 6,241,010
2012-04-16 2012-04-12 10.175 632,562 +467 1.76% 6,436,439
2012-04-13 2012-04-11 10.586 632,095 +7,297 1.76% 6,691,553
2012-04-03 2012-03-30 10.792 624,798 +584 1.74% 6,742,738
2012-03-30 2012-03-28 11.203 624,214 -20 1.74% 6,993,062
2012-03-29 2012-03-27 10.792 624,234 +234 1.74% 6,736,651
2012-03-27 2012-03-23 11.203 624,000 +5,837 1.74% 6,990,664
2012-03-23 2012-03-21 11.100 618,163 -291 1.72% 6,861,738
2012-03-22 2012-03-20 11.203 618,454 +583 1.72% 6,928,532
2012-03-21 2012-03-19 11.100 617,871 -2,335 1.72% 6,858,497
2012-03-20 2012-03-16 11.306 620,206 -11 1.73% 7,011,905
2012-03-12 2012-03-08 11.820 620,217 -351 1.73% 7,330,758
2012-03-09 2012-03-07 11.614 620,568 +292 1.73% 7,207,343
2012-03-08 2012-03-06 11.717 620,276 +2,919 1.73% 7,267,703
2012-03-07 2012-03-05 12.642 617,357 -5,254 1.72% 7,804,568
2012-03-02 2012-02-29 13.156 622,611 +642 1.73% 8,190,947
2012-03-01 2012-02-28 13.156 621,969 -817 1.73% 8,182,501
2012-02-29 2012-02-27 13.156 622,786 +23,935 1.73% 8,193,249
2012-02-28 2012-02-24 13.361 598,851 -2,802 1.67% 8,001,465
2012-02-27 2012-02-23 13.772 601,653 +100,759 1.67% 8,286,254
2012-02-24 2012-02-22 12.436 500,894 +5,662 1.39% 6,229,290
2012-02-23 2012-02-21 11.922 495,232 +934 1.38% 5,904,377
2012-02-22 2012-02-20 12.436 494,298 +8,582 1.38% 6,147,260
2012-02-21 2012-02-17 12.231 485,716 -1,635 1.35% 5,940,688
2012-02-20 2012-02-16 12.847 487,351 -934 1.36% 6,261,224
2012-02-17 2012-02-15 13.053 488,285 -292 1.36% 6,373,595
2012-02-16 2012-02-14 13.156 488,577 -875 1.36% 6,427,622
2012-02-15 2012-02-13 12.847 489,452 -6,539 1.36% 6,288,216
2012-02-14 2012-02-10 13.361 495,991 +4,398 1.38% 6,627,115
2012-02-13 2012-02-09 14.286 491,593 +5,527 1.37% 7,023,084
2012-02-10 2012-02-08 12.231 486,066 -526 1.35% 5,944,969
2012-02-09 2012-02-07 11.409 486,592 +350 1.35% 5,551,308
2012-02-08 2012-02-06 12.231 486,242 -1,303 1.35% 5,947,121
2012-02-07 2012-02-03 11.820 487,545 +2,043 1.36% 5,762,619
2012-02-03 2012-02-01 10.997 485,502 +292 1.35% 5,339,273
2012-02-01 2012-01-30 11.100 485,210 -8,231 1.35% 5,385,932
2012-01-31 2012-01-27 11.306 493,441 +1,926 1.37% 5,578,729
2012-01-30 2012-01-26 11.511 491,515 -117 1.37% 5,657,990
2012-01-26 2012-01-19 11.100 491,632 -642 1.37% 5,457,217
2012-01-20 2012-01-18 11.100 492,274 -467 1.37% 5,464,344
2012-01-19 2012-01-17 11.100 492,741 +59 1.37% 5,469,528
2012-01-18 2012-01-16 10.792 492,682 +1,809 1.37% 5,316,959
2012-01-17 2012-01-13 10.997 490,873 +292 1.37% 5,398,341
2012-01-16 2012-01-12 11.100 490,581 +234 1.36% 5,445,551
2012-01-13 2012-01-11 11.409 490,347 +175 1.36% 5,594,147
2012-01-11 2012-01-09 11.717 490,172 -2,102 1.36% 5,743,289
2012-01-10 2012-01-06 11.511 492,274 +59 1.37% 5,666,727
2012-01-09 2012-01-05 11.717 492,215 +525 1.37% 5,767,227
2012-01-06 2012-01-04 11.820 491,690 +58 1.37% 5,811,611
2012-01-05 2012-01-03 12.025 491,632 +59 1.37% 5,911,986
2012-01-04 2011-12-30 12.436 491,573 +175 1.37% 6,113,371
2012-01-03 2011-12-29 12.231 491,398 -175 1.37% 6,010,183
2011-12-30 2011-12-28 11.100 491,573 -7,357 1.37% 5,456,562
2011-12-29 2011-12-23 10.792 498,930 -234 1.39% 5,384,387
2011-12-28 2011-12-22 10.586 499,164 +526 1.39% 5,284,305
2011-12-23 2011-12-21 10.792 498,638 -351 1.39% 5,381,236
2011-12-22 2011-12-20 10.484 498,989 -1,576 1.39% 5,231,166
2011-12-20 2011-12-16 10.484 500,565 -1,167 1.39% 5,247,688
2011-12-19 2011-12-15 10.072 501,732 +6,421 1.40% 5,053,651
2011-12-16 2011-12-14 10.689 495,311 -3,853 1.38% 5,294,423
2011-12-15 2011-12-13 10.381 499,164 +8,640 1.39% 5,181,697
2011-12-14 2011-12-12 10.689 490,524 +350 1.36% 5,243,255
2011-12-13 2011-12-09 10.792 490,174 -23 1.36% 5,289,893
2011-12-09 2011-12-07 11.409 490,197 -15,256 1.36% 5,592,435
2011-12-08 2011-12-06 11.409 505,453 -117 1.41% 5,766,484
2011-12-07 2011-12-05 11.820 505,570 +3,094 1.41% 5,975,668
2011-12-06 2011-12-02 11.717 502,476 -292 1.40% 5,887,454
2011-12-05 2011-12-01 11.922 502,768 -1,109 1.40% 5,994,224
2011-12-02 2011-11-30 11.203 503,877 +59 1.40% 5,644,928
2011-12-01 2011-11-29 11.614 503,818 +9,340 1.40% 5,851,396
2011-11-30 2011-11-28 11.306 494,478 -8,290 1.38% 5,590,453
2011-11-29 2011-11-25 11.306 502,768 +5,897 1.40% 5,684,178
2011-11-28 2011-11-24 11.820 496,871 +1,167 1.38% 5,872,849
2011-11-25 2011-11-23 11.614 495,704 -525 1.38% 5,757,159
2011-11-24 2011-11-22 12.745 496,229 -234 1.38% 6,324,281
2011-11-23 2011-11-21 13.567 496,463 +1,460 1.38% 6,735,474
2011-11-22 2011-11-18 13.978 495,003 +4,086 1.38% 6,919,172
2011-11-21 2011-11-17 14.800 490,917 -8,231 1.37% 7,265,708
2011-11-18 2011-11-16 15.109 499,148 +4,378 1.39% 7,541,436
2011-11-17 2011-11-15 15.725 494,770 +12,026 1.38% 7,780,404
2011-11-16 2011-11-14 16.239 482,744 -5,955 1.34% 7,839,373
2011-11-15 2011-11-11 15.725 488,699 +4,846 1.36% 7,684,936
2011-11-14 2011-11-10 15.109 483,853 -3,795 1.35% 7,310,349
2011-11-11 2011-11-09 17.164 487,648 +3,386 1.36% 8,370,093
2011-11-10 2011-11-08 17.575 484,262 -15,400 1.35% 8,511,064
2011-11-09 2011-11-07 18.500 499,662 +5,955 1.39% 9,243,920
2011-11-08 2011-11-04 19.014 493,707 +20,373 1.37% 9,387,466
2011-11-07 2011-11-03 16.445 473,334 +4,904 1.32% 7,783,860
2011-11-04 2011-11-02 17.267 468,430 -1,401 1.30% 8,088,376
2011-11-03 2011-11-01 15.725 469,831 -2,919 1.31% 7,388,231
2011-11-02 2011-10-31 17.884 472,750 +8,173 1.32% 8,454,504
2011-11-01 2011-10-28 13.464 464,577 -12,434 1.29% 6,255,130
2011-10-31 2011-10-27 10.689 477,011 -1,693 1.33% 5,098,813
2011-10-28 2011-10-26 10.689 478,704 +525 1.33% 5,116,910
2011-10-27 2011-10-25 10.792 478,179 -9,360 1.33% 5,160,445
2011-10-25 2011-10-21 10.586 487,539 -3,911 1.36% 5,161,239
2011-10-24 2011-10-20 10.072 491,450 +5,838 1.37% 4,950,086
2011-10-21 2011-10-19 10.175 485,612 -3,153 1.35% 4,941,195
2011-10-20 2011-10-18 9.661 488,765 -700 1.36% 4,722,101
2011-10-19 2011-10-17 10.381 489,465 -10,917 1.36% 5,081,014
2011-10-18 2011-10-14 11.203 500,382 +292 1.39% 5,605,773
2011-10-17 2011-10-13 10.997 500,090 +5,663 1.39% 5,499,704
2011-10-14 2011-10-12 11.306 494,427 +25,802 1.38% 5,589,877
2011-10-13 2011-10-11 8.428 468,625 +2,335 1.30% 3,949,541
2011-10-12 2011-10-10 7.606 466,290 +2,744 1.30% 3,546,461
2011-10-10 2011-10-06 7.503 463,546 -1,868 1.29% 3,477,948
2011-10-07 2011-10-04 7.092 465,414 -58 1.29% 3,300,623
2011-10-06 2011-10-03 6.989 465,472 -1,460 1.29% 3,253,193
2011-10-04 2011-09-30 7.606 466,932 -2,101 1.30% 3,551,344
2011-10-03 2011-09-28 7.811 469,033 +116 1.30% 3,663,737
2011-09-30 2011-09-27 8.017 468,917 +1,810 1.30% 3,759,222
2011-09-28 2011-09-26 8.633 467,107 +584 1.30% 4,032,766
2011-09-27 2011-09-23 9.559 466,523 +6,597 1.30% 4,459,266
2011-09-26 2011-09-22 10.381 459,926 +1,342 1.28% 4,774,377
2011-09-23 2011-09-21 10.792 458,584 -222 1.27% 4,948,978
2011-09-22 2011-09-20 11.203 458,806 +467 1.27% 5,139,998
2011-09-21 2011-09-19 11.614 458,339 +1,168 1.27% 5,323,198
2011-09-16 2011-09-14 11.717 457,171 +1,226 1.27% 5,356,621
2011-09-15 2011-09-12 12.128 455,945 -1,109 1.27% 5,529,703
2011-09-09 2011-09-07 12.128 457,054 -818 1.27% 5,543,153
2011-09-08 2011-09-06 12.128 457,872 -1,751 1.27% 5,553,074
2011-09-07 2011-09-05 12.231 459,623 -525 1.28% 5,621,550
2011-09-06 2011-09-02 11.409 460,148 -934 1.28% 5,249,620
2011-09-05 2011-09-01 11.511 461,082 +233 1.28% 5,307,666
2011-09-02 2011-08-31 11.409 460,849 +175 1.28% 5,257,617
2011-09-01 2011-08-30 12.436 460,674 -350 1.28% 5,729,100
2011-08-31 2011-08-29 12.847 461,024 -525 1.28% 5,922,989
2011-08-30 2011-08-26 12.950 461,549 -759 1.28% 5,977,171
2011-08-29 2011-08-25 13.361 462,308 +1,868 1.28% 6,177,064
2011-08-26 2011-08-24 13.259 460,440 -175 1.28% 6,104,781
2011-08-25 2011-08-23 13.875 460,615 +1,459 1.28% 6,391,153
2011-08-24 2011-08-22 14.286 459,156 +1,168 1.28% 6,559,676
2011-08-23 2011-08-19 14.081 457,988 +875 1.27% 6,448,846
2011-08-22 2011-08-18 15.006 457,113 +643 1.27% 6,859,363
2011-08-19 2011-08-17 16.034 456,470 -4,320 1.27% 7,318,873
2011-08-18 2011-08-16 15.006 460,790 +1,342 1.28% 6,914,539
2011-08-17 2011-08-15 16.548 459,448 -1,051 1.28% 7,602,731
2011-08-16 2011-08-12 17.061 460,499 +234 1.28% 7,856,772
2011-08-15 2011-08-11 17.267 460,265 +117 1.28% 7,947,391
2011-08-12 2011-08-10 17.473 460,148 -59 1.28% 8,039,959
2011-08-11 2011-08-09 17.267 460,207 -1,926 1.28% 7,946,390
2011-08-10 2011-08-08 18.398 462,133 -2,861 1.28% 8,502,123
2011-08-09 2011-08-05 19.117 464,994 -467 1.29% 8,889,302
2011-08-08 2011-08-04 19.528 465,461 +876 1.29% 9,089,589
2011-08-05 2011-08-03 20.042 464,585 +175 1.29% 9,311,232
2011-08-04 2011-08-02 20.453 464,410 +467 1.29% 9,498,652
2011-08-03 2011-08-01 20.864 463,943 -2,568 1.28% 9,679,836
2011-08-02 2011-07-29 20.864 466,511 +2,276 1.29% 9,733,416
2011-08-01 2011-07-28 20.967 464,235 +6,830 1.29% 9,733,643
2011-07-28 2011-07-26 20.761 457,405 +292 1.27% 9,496,414
2011-07-27 2011-07-25 20.967 457,113 -467 1.27% 9,584,315
2011-07-26 2011-07-22 20.967 457,580 -350 1.27% 9,594,107
2011-07-25 2011-07-21 20.864 457,930 +350 1.27% 9,554,380
2011-07-22 2011-07-20 20.864 457,580 -817 1.27% 9,547,077
2011-07-21 2011-07-19 20.761 458,397 -2,277 1.27% 9,517,009
2011-07-20 2011-07-18 20.864 460,674 +351 1.28% 9,611,631
2011-07-19 2011-07-15 20.967 460,323 +58 1.27% 9,651,620
2011-07-18 2011-07-14 21.173 460,265 +350 1.27% 9,745,015
2011-07-15 2011-07-13 21.481 459,915 -642 1.27% 9,879,415
2011-07-14 2011-07-12 21.070 460,557 -1,810 1.28% 9,703,862
2011-07-13 2011-07-11 20.967 462,367 +1,518 1.28% 9,694,476
2011-07-12 2011-07-08 21.892 460,849 +467 1.28% 10,088,942
2011-07-11 2011-07-07 22.098 460,382 +3,269 1.27% 10,173,354
2011-07-08 2011-07-06 22.509 457,113 -992 1.27% 10,289,044
2011-07-07 2011-07-05 23.331 458,105 -525 1.27% 10,688,044
2011-07-06 2011-07-04 23.537 458,630 -1,577 1.27% 10,794,569
2011-07-04 2011-06-29 23.434 460,207 +1,460 1.27% 10,784,386
2011-06-30 2011-06-28 23.434 458,747 +2,277 1.27% 10,750,173
2011-06-29 2011-06-27 24.359 456,470 +175 1.26% 11,119,057
2011-06-28 2011-06-24 24.153 456,295 +2,043 1.26% 11,020,998
2011-06-27 2011-06-23 24.359 454,252 +1,868 1.26% 11,065,029
2011-06-24 2011-06-22 25.489 452,384 +26,386 1.25% 11,530,981
2011-06-23 2011-06-21 25.078 425,998 +8,874 1.18% 10,683,283
2011-06-22 2011-06-20 21.378 417,124 +12,668 1.16% 8,917,351
2011-06-21 2011-06-17 20.659 404,456 -4,320 1.12% 8,355,543
2011-06-20 2011-06-16 25.695 408,776 +8,931 1.13% 10,503,469
2011-06-17 2011-06-15 32.376 399,845 +11,909 1.11% 12,945,224
2011-06-15 2011-06-13 35.973 387,936 +2,569 1.10% 13,955,181
2011-06-14 2011-06-10 41.112 385,367 +7,472 1.09% 15,843,162
2011-06-13 2011-06-09 45.737 377,895 +16,288 1.07% 17,283,771
2011-06-10 2011-06-08 54.473 361,607 +1,167 1.09% 19,697,906
2011-06-08 2011-06-03 56.529 360,440 -1,284 1.08% 20,375,254
2011-06-07 2011-06-02 53.445 361,724 +759 1.09% 19,332,500
2011-06-03 2011-06-01 53.445 360,965 +1,109 1.08% 19,291,935
2011-06-02 2011-05-31 51.390 359,856 -934 1.08% 18,492,946
2011-06-01 2011-05-30 51.390 360,790 +1,576 1.08% 18,540,944
2011-05-31 2011-05-27 52.418 359,214 +2,195 1.08% 18,829,153
2011-05-30 2011-05-26 52.418 357,019 +10,450 1.07% 18,714,096
2011-05-27 2011-05-25 51.390 346,569 +5,487 1.04% 17,810,129
2011-05-26 2011-05-24 53.445 341,082 +7,180 1.02% 18,229,279
2011-05-25 2011-05-23 56.529 333,902 +2,277 1.00% 18,875,092
2011-05-24 2011-05-20 57.557 331,625 -525 1.00% 19,087,219
2011-05-20 2011-05-18 57.557 332,150 +2,043 1.00% 19,117,436
2011-05-19 2011-05-17 57.557 330,107 -2,004 0.99% 18,999,848
2011-05-18 2011-05-16 57.557 332,111 -2,919 1.00% 19,115,191
2011-05-17 2011-05-13 57.557 335,030 +4,086 1.01% 19,283,199
2011-05-16 2011-05-12 58.584 330,944 +4,087 0.99% 19,388,166
2011-05-13 2011-05-11 61.462 326,857 -4,962 0.98% 20,089,371
2011-05-12 2011-05-09 60.438 331,819 +7,793 1.00% 20,054,441
2011-05-11 2011-05-06 59.414 324,026 -3,779 0.97% 19,251,525
2011-05-09 2011-05-05 53.267 327,805 -645 0.98% 17,461,285
2011-05-06 2011-05-04 53.267 328,450 +469 0.98% 17,495,643
2011-05-05 2011-05-03 53.267 327,981 +1,054 0.98% 17,470,660
2011-05-04 2011-04-29 53.267 326,927 +820 0.98% 17,414,517
2011-05-03 2011-04-28 54.292 326,107 -2,714 0.98% 17,704,892
2011-04-29 2011-04-27 55.316 328,821 +1,660 0.98% 18,189,074
2011-04-28 2011-04-26 55.316 327,161 +11,597 0.98% 18,097,250
2011-04-27 2011-04-21 56.340 315,564 -468 0.94% 17,779,004
2011-04-26 2011-04-20 57.365 316,032 +3,221 0.96% 18,129,105
2011-04-21 2011-04-19 58.389 312,811 +3,105 0.96% 18,264,768
2011-04-20 2011-04-18 58.389 309,706 +12,007 0.95% 18,083,470
2011-04-19 2011-04-15 59.414 297,699 +9,664 0.92% 17,687,345
2011-04-18 2011-04-14 61.462 288,035 -2,635 0.89% 17,703,283
2011-04-15 2011-04-13 60.438 290,670 +8,200 0.90% 17,567,482
2011-04-14 2011-04-12 61.462 282,470 +2,401 0.92% 17,361,245
2011-04-13 2011-04-11 62.487 280,069 -644 0.91% 17,500,569
2011-04-12 2011-04-08 60.438 280,713 +1,640 0.91% 16,965,702
2011-04-11 2011-04-07 61.462 279,073 -1,113 0.91% 17,152,458
2011-04-08 2011-04-06 60.438 280,186 +9,313 0.91% 16,933,851
2011-04-07 2011-04-04 61.462 270,873 +2,460 0.88% 16,648,467
2011-04-06 2011-04-01 57.365 268,413 +1,055 0.87% 15,397,452
2011-04-04 2011-03-31 58.389 267,358 -2,168 0.87% 15,610,806
2011-04-01 2011-03-30 58.389 269,526 +2,929 0.88% 15,737,394
2011-03-30 2011-03-28 59.414 266,597 +2,636 0.88% 15,839,466
2011-03-29 2011-03-25 60.438 263,961 +3,163 0.87% 15,953,246
2011-03-28 2011-03-24 62.487 260,798 +8,141 0.86% 16,296,389
2011-03-25 2011-03-23 58.389 252,657 -1,939 0.84% 14,752,427
2011-03-24 2011-03-22 60.438 254,596 +293 0.84% 15,387,245
2011-03-23 2011-03-21 59.414 254,303 +1,874 0.84% 15,109,036
2011-03-22 2011-03-18 62.487 252,429 +644 0.84% 15,773,438
2011-03-21 2011-03-17 59.414 251,785 +79 0.83% 14,959,433
2011-03-18 2011-03-16 63.511 251,706 +1,815 0.83% 15,986,101
2011-03-17 2011-03-15 65.560 249,891 -6,853 0.83% 16,382,791
2011-03-16 2011-03-14 67.608 256,744 -1,347 0.85% 17,358,074
2011-03-15 2011-03-11 70.682 258,091 -8,903 0.86% 18,242,285
2011-03-14 2011-03-10 70.682 266,994 +2,831 0.89% 18,871,563
2011-03-11 2011-03-09 65.560 264,163 +7,790 0.88% 17,318,459
2011-03-10 2011-03-08 67.608 256,373 +1,113 0.85% 17,332,991
2011-03-09 2011-03-07 66.584 255,260 +11,676 0.85% 16,996,262
2011-03-08 2011-03-04 68.633 243,584 +292 0.81% 16,717,866
2011-03-07 2011-03-03 68.633 243,292 +6,326 0.81% 16,697,826
2011-03-04 2011-03-02 69.657 236,966 +59 0.79% 16,506,395
2011-03-03 2011-03-01 70.682 236,907 +117 0.79% 16,744,966
2011-03-02 2011-02-28 71.706 236,790 +2,929 0.78% 16,979,257
2011-03-01 2011-02-25 72.730 233,861 -6,150 0.78% 17,008,791
2011-02-28 2011-02-24 67.608 240,011 +937 0.80% 16,226,781
2011-02-25 2011-02-23 71.706 239,074 +234 0.79% 17,143,034
2011-02-24 2011-02-22 71.706 238,840 +176 0.79% 17,126,254
2011-02-23 2011-02-21 71.706 238,664 -26,944 0.79% 17,113,634
2011-02-22 2011-02-18 74.779 265,608 -2,069 0.88% 19,861,923
2011-02-21 2011-02-17 75.803 267,677 +3,221 0.89% 20,290,842
2011-02-18 2011-02-16 75.803 264,456 +5,916 0.88% 20,046,679
2011-02-17 2011-02-15 76.828 258,540 +527 0.86% 19,863,067
2011-02-16 2011-02-14 78.877 258,013 +762 0.86% 20,351,180
2011-02-15 2011-02-11 77.852 257,251 -2,870 0.85% 20,027,556
2011-02-14 2011-02-10 71.706 260,121 -1,230 0.86% 18,652,229
2011-02-11 2011-02-09 73.755 261,351 -2,597 0.87% 19,275,868
2011-02-10 2011-02-08 73.755 263,948 +468 0.87% 19,467,409
2011-02-09 2011-02-07 73.755 263,480 -1,522 0.87% 19,432,892
2011-02-08 2011-02-02 72.730 265,002 +25,127 0.88% 19,273,686
2011-02-07 2011-01-31 62.487 239,875 -1,171 0.80% 14,988,981
2011-02-01 2011-01-28 61.462 241,046 -2,987 0.80% 14,815,232
2011-01-31 2011-01-27 59.414 244,033 +2,401 0.81% 14,498,860
2011-01-28 2011-01-26 61.462 241,632 +293 0.80% 14,851,249
2011-01-27 2011-01-25 62.487 241,339 +1,230 0.80% 15,080,462
2011-01-26 2011-01-24 61.462 240,109 -1,874 0.80% 14,757,642
2011-01-25 2011-01-21 60.438 241,983 -27,725 0.80% 14,624,942
2011-01-24 2011-01-20 64.535 269,708 -12,534 0.89% 17,405,707
2011-01-21 2011-01-19 67.608 282,242 -12,222 0.94% 19,081,955
2011-01-20 2011-01-18 72.730 294,464 +644 0.98% 21,416,468
2011-01-18 2011-01-14 78.877 293,820 -4,022 0.97% 23,175,514
2011-01-17 2011-01-13 79.901 297,842 -1,172 0.99% 23,797,856
2011-01-14 2011-01-12 81.950 299,014 +3,495 0.99% 24,504,102
2011-01-13 2011-01-11 78.877 295,519 -2,401 0.98% 23,309,525
2011-01-12 2011-01-10 78.877 297,920 -9,430 0.99% 23,498,908
2011-01-11 2011-01-07 76.828 307,350 -3,573 1.02% 23,613,033
2011-01-10 2011-01-06 76.828 310,923 +2,246 1.03% 23,887,539
2011-01-07 2011-01-05 76.828 308,677 +1,230 1.02% 23,714,983
2011-01-06 2011-01-04 75.803 307,447 +6,490 1.02% 23,305,545
2011-01-05 2011-01-03 76.828 300,957 -24,581 1.00% 23,121,873
2011-01-04 2010-12-31 76.828 325,538 -14,604 1.08% 25,010,377
2011-01-03 2010-12-29 55.316 340,142 +13,882 1.13% 18,815,307
2010-12-30 2010-12-28 68.633 326,260 -15,288 1.08% 22,392,157
2010-12-29 2010-12-24 70.682 341,548 +57,889 1.13% 24,141,160
2010-12-28 2010-12-22 98.340 283,659 +8,200 0.94% 27,894,918
2010-12-23 2010-12-21 100.388 275,459 +4,452 0.91% 27,652,878
2010-12-22 2010-12-20 102.437 271,007 +17,838 0.90% 27,761,172
2010-12-21 2010-12-17 103.461 253,169 -1,074 0.84% 26,193,238
2010-12-20 2010-12-16 98.340 254,243 -8,405 0.84% 25,002,160
2010-12-16 2010-12-14 87.072 262,648 +4,100 0.87% 22,869,165
2010-12-15 2010-12-13 88.096 258,548 +7,244 0.86% 22,777,021
2010-12-14 2010-12-10 89.120 251,304 +5,466 0.83% 22,396,283
2010-12-13 2010-12-09 88.096 245,838 -1,620 0.81% 21,657,322
2010-12-10 2010-12-08 91.169 247,458 +3,377 0.82% 22,560,504
2010-12-09 2010-12-07 94.242 244,081 -2,948 0.81% 23,002,715
2010-12-08 2010-12-06 95.267 247,029 -663 0.82% 23,533,590
2010-12-07 2010-12-03 93.218 247,692 +11,324 0.82% 23,089,294
2010-12-06 2010-12-02 96.291 236,368 +10,933 0.78% 22,760,082
2010-12-03 2010-12-01 93.218 225,435 +30,231 0.75% 21,014,547
2010-12-02 2010-11-30 88.096 195,204 -14,467 0.65% 17,196,674
2010-12-01 2010-11-29 88.096 209,671 -1,152 0.70% 18,471,157
2010-11-30 2010-11-26 82.974 210,823 +117 0.70% 17,492,839
2010-11-29 2010-11-25 85.023 210,706 +6,599 0.71% 17,914,813
2010-11-26 2010-11-24 80.925 204,107 +19,208 0.69% 16,517,423
2010-11-25 2010-11-23 75.803 184,899 +2,343 0.62% 14,015,983
2010-11-24 2010-11-22 76.828 182,556 -1,308 0.61% 14,025,381
2010-11-23 2010-11-19 76.828 183,864 -3,439 0.62% 14,125,872
2010-11-22 2010-11-18 78.877 187,303 -6,052 0.63% 14,773,818
2010-11-19 2010-11-17 74.779 193,355 +4,873 0.65% 14,458,910
2010-11-18 2010-11-16 81.950 188,482 +1,015 0.63% 15,446,040
2010-11-17 2010-11-15 83.998 187,467 +954 0.63% 15,746,933
2010-11-16 2010-11-12 82.974 186,513 +6,795 0.63% 15,475,740
2010-11-15 2010-11-11 85.023 179,718 +468 0.61% 15,280,127
2010-11-12 2010-11-10 81.950 179,250 +179,250 0.61% 14,689,481
2010-11-03 2010-11-01 60.438 0 -8,261
2010-10-29 2010-10-27 55.214 8,261 -74,348 0.03% 456,120
2010-10-28 2010-10-26 52.243 82,609 -10,113 0.29% 4,315,736
2010-10-27 2010-10-25 48.145 92,722 +105 0.33% 4,464,141
2010-10-26 2010-10-22 47.941 92,617 -976 0.33% 4,440,111
2010-10-25 2010-10-21 47.428 93,593 +6,041 0.33% 4,438,964
2010-10-22 2010-10-20 45.585 87,552 +4,295 0.31% 3,991,015
2010-10-21 2010-10-19 44.048 83,257 +5,175 0.30% 3,667,301
2010-10-20 2010-10-18 41.897 78,082 +3,866 0.28% 3,271,384
2010-10-19 2010-10-15 40.975 74,216 +554 0.26% 3,040,989
2010-10-18 2010-10-14 40.360 73,662 -11,995 0.26% 2,973,014
2010-10-15 2010-10-13 40.975 85,657 +714 0.31% 3,509,782
2010-10-14 2010-10-12 37.594 84,943 -2,710 0.30% 3,193,383
2010-10-13 2010-10-11 39.131 87,653 +3,006 0.31% 3,429,947
2010-10-12 2010-10-08 39.848 84,647 +7,415 0.30% 3,373,016
2010-10-11 2010-10-07 40.975 77,232 +4,295 0.28% 3,164,569
2010-10-08 2010-10-06 40.258 72,937 -4,710 0.26% 2,936,282
2010-10-07 2010-10-05 40.258 77,647 +5,740 0.28% 3,125,896
2010-10-06 2010-10-04 40.770 71,907 -312 0.26% 2,931,646
2010-10-05 2010-09-30 42.102 72,219 +3,710 0.26% 3,040,539
2010-10-04 2010-09-29 43.331 68,509 +1,249 0.25% 2,968,556
2010-09-30 2010-09-28 42.409 67,260 -390 0.25% 2,852,427
2010-09-29 2010-09-27 43.638 67,650 +976 0.25% 2,952,125
2010-09-28 2010-09-24 44.253 66,674 +11,047 0.24% 2,950,513
2010-09-27 2010-09-22 44.150 55,627 -2,538 0.24% 2,455,954
2010-09-24 2010-09-21 44.867 58,165 +2,538 0.26% 2,609,715
2010-09-22 2010-09-20 45.687 55,627 +4,296 0.24% 2,541,428
2010-09-21 2010-09-17 43.280 51,331 +2,269 0.23% 2,221,589
2010-09-20 2010-09-16 41.834 49,062 -3,223 0.22% 2,052,469
2010-09-17 2010-09-15 41.069 52,285 -5,410 0.19% 2,147,289
2010-09-15 2010-09-13 40.389 57,695 +470 0.21% 2,330,226
2010-09-14 2010-09-10 40.644 57,225 +4,704 0.21% 2,325,840
2010-09-13 2010-09-09 40.474 52,521 -2,869 0.19% 2,125,720
2010-09-10 2010-09-08 40.304 55,390 -1,647 0.20% 2,232,420
2010-09-09 2010-09-07 40.729 57,037 +941 0.21% 2,323,049
2010-09-08 2010-09-06 40.729 56,096 -5,316 0.21% 2,284,723
2010-09-07 2010-09-03 41.409 61,412 -104,435 0.23% 2,543,012
2010-09-03 2010-09-01 39.368 165,847 -35,282 0.61% 6,529,123
2010-09-02 2010-08-31 39.708 201,129 -1,176 0.74% 7,986,524
2010-09-01 2010-08-30 37.328 202,305 -941 0.74% 7,551,572
2010-08-31 2010-08-27 37.328 203,246 -1,176 0.77% 7,586,697
2010-08-30 2010-08-26 36.817 204,422 +10,349 0.77% 7,526,304
2010-08-27 2010-08-25 35.967 194,073 +471 0.73% 6,980,262
2010-08-26 2010-08-24 35.967 193,602 -235 0.73% 6,963,321
2010-08-25 2010-08-23 35.712 193,837 +3,528 0.73% 6,922,328
2010-08-24 2010-08-20 37.413 190,309 -3,105 0.72% 7,119,971
2010-08-23 2010-08-19 34.522 193,414 -941 0.73% 6,676,981
2010-08-20 2010-08-18 30.610 194,355 -470 0.73% 5,949,280
2010-08-19 2010-08-17 30.780 194,825 -471 0.73% 5,996,799
2010-08-18 2010-08-16 30.780 195,296 -7,056 0.74% 6,011,296
2010-08-17 2010-08-13 30.780 202,352 +941 0.76% 6,228,483
2010-08-16 2010-08-12 30.950 201,411 -2,588 0.76% 6,233,770
2010-08-13 2010-08-11 30.185 203,999 -941 0.77% 6,157,758
2010-08-12 2010-08-10 29.760 204,940 -705 0.77% 6,099,033
2010-08-11 2010-08-09 30.440 205,645 +1,646 0.78% 6,259,900
2010-08-10 2010-08-06 31.546 203,999 -3,346 0.77% 6,435,291
2010-08-09 2010-08-05 30.950 207,345 -3,057 0.78% 6,417,430
2010-08-06 2010-08-04 30.525 210,402 +940 0.79% 6,422,595
2010-08-05 2010-08-03 27.889 209,462 +7,527 0.79% 5,841,782
2010-08-04 2010-08-02 24.148 201,935 +1,118 0.84% 4,876,364
2010-08-03 2010-07-30 22.107 200,817 -1,176 0.83% 4,439,561
2010-08-02 2010-07-29 21.767 201,993 +5,645 0.84% 4,396,859
2010-07-30 2010-07-28 21.682 196,348 -6,822 0.81% 4,257,287
2010-07-29 2010-07-27 22.107 203,170 +10,585 0.84% 4,491,580
2010-07-27 2010-07-23 22.958 192,585 -2,352 0.80% 4,421,325
2010-07-26 2010-07-22 23.383 194,937 -3,058 0.81% 4,558,198
2010-07-22 2010-07-20 22.193 197,995 +6,304 0.82% 4,394,009
2010-07-20 2010-07-16 22.618 191,691 +1,138 0.79% 4,335,604
2010-07-19 2010-07-15 21.257 190,553 +6,116 0.79% 4,050,625
2010-07-16 2010-07-14 21.257 184,437 +6,821 0.76% 3,920,616
2010-07-15 2010-07-13 21.512 177,616 +4,704 0.73% 3,820,928
2010-07-14 2010-07-12 20.067 172,912 +4,752 0.72% 3,469,791
2010-07-13 2010-07-09 19.727 168,160 +27,755 0.70% 3,317,240
2010-07-12 2010-07-08 18.791 140,405 +3,999 0.58% 2,638,403
2010-07-07 2010-07-05 17.261 136,406 -706 0.56% 2,354,484
2010-07-05 2010-06-30 17.601 137,112 -141 0.57% 2,413,304
2010-06-29 2010-06-25 18.111 137,253 -941 0.57% 2,485,809
2010-06-24 2010-06-22 18.196 138,194 -235 0.57% 2,514,602
2010-06-23 2010-06-21 18.026 138,429 -1,117 0.57% 2,495,337
2010-06-22 2010-06-18 18.111 139,546 +1,176 0.58% 2,527,337
2010-06-17 2010-06-14 18.621 138,370 +1,176 0.57% 2,576,631
2010-06-15 2010-06-11 17.941 137,194 +705 0.57% 2,461,409
2010-06-14 2010-06-10 19.557 136,489 +29,402 0.56% 2,669,265
2010-06-10 2010-06-08 18.366 107,087 -1,176 0.44% 1,966,784
2010-06-08 2010-06-04 17.176 108,263 -1,176 0.45% 1,859,506
2010-05-19 2010-05-17 13.435 109,439 +470 0.45% 1,470,264
2010-04-29 2010-04-27 14.030 108,969 -3,528 0.45% 1,528,809
2010-04-28 2010-04-26 14.370 112,497 +706 0.47% 1,616,568
2010-04-22 2010-04-20 14.370 111,791 -141 0.46% 1,606,422
2010-04-20 2010-04-16 14.625 111,932 -2,352 0.46% 1,637,001
2010-04-15 2010-04-13 14.880 114,284 -12 0.47% 1,700,551
2010-04-08 2010-04-01 14.795 114,296 -47 0.47% 1,691,011
2010-03-24 2010-03-22 15.390 114,343 -188 0.47% 1,759,764
2010-03-04 2010-03-02 16.155 114,531 -471 0.47% 1,850,303
2010-02-03 2010-02-01 16.326 115,002 -141 0.48% 1,877,469
2010-02-02 2010-01-29 15.135 115,143 -1,646 0.48% 1,742,705
2010-01-25 2010-01-21 17.006 116,789 +470 0.48% 1,986,086
2010-01-20 2010-01-18 17.346 116,319 +470 0.48% 2,017,656
2010-01-18 2010-01-14 15.815 115,849 -1,646 0.48% 1,832,194
2010-01-08 2010-01-06 13.094 117,495 -471 0.49% 1,538,531
2010-01-06 2010-01-04 11.904 117,966 -846 0.49% 1,404,272
2009-12-29 2009-12-24 11.904 118,812 +235 0.49% 1,414,342
2009-12-28 2009-12-22 12.244 118,577 -2,352 0.49% 1,451,875
2009-12-23 2009-12-21 13.094 120,929 -24 0.50% 1,583,498
2009-12-18 2009-12-16 13.690 120,953 -941 0.50% 1,655,803
2009-12-15 2009-12-11 14.370 121,894 +471 0.50% 1,751,601
2009-12-03 2009-12-01 14.540 121,423 -1,176 0.50% 1,765,482
2009-11-24 2009-11-20 14.455 122,599 -1,647 0.51% 1,772,156
2009-11-20 2009-11-18 14.030 124,246 -35 0.51% 1,743,141
2009-11-19 2009-11-17 14.285 124,281 -353 0.51% 1,775,335
2009-11-12 2009-11-10 14.880 124,634 -235 0.52% 1,854,560
2009-11-11 2009-11-09 14.880 124,869 -470 0.52% 1,858,056
2009-11-04 2009-11-02 14.455 125,339 -706 0.52% 1,811,763
2009-10-21 2009-10-19 13.264 126,045 -59 0.52% 1,671,924
2009-10-12 2009-10-08 14.030 126,104 -21 0.52% 1,769,209
2009-10-09 2009-10-07 13.264 126,125 -118 0.52% 1,672,985
2009-09-25 2009-09-23 14.030 126,243 -11 0.52% 1,771,159
2009-09-23 2009-09-21 14.285 126,254 -471 0.52% 1,803,519
2009-09-18 2009-09-16 15.560 126,725 -353 0.52% 1,971,876
2009-09-15 2009-09-11 14.880 127,078 -470 0.53% 1,890,926
2009-09-09 2009-09-07 15.305 127,548 -1,882 0.53% 1,952,146
2009-09-07 2009-09-03 14.625 129,430 -470 0.54% 1,892,908
2009-08-28 2009-08-26 16.155 129,900 +235 0.54% 2,098,597
2009-08-21 2009-08-19 16.070 129,665 -52 0.54% 2,083,775
2009-08-19 2009-08-17 16.496 129,717 -235 0.54% 2,139,759
2009-08-18 2009-08-14 16.836 129,952 -988 0.54% 2,187,834
2009-08-17 2009-08-13 17.006 130,940 -12 0.54% 2,226,735
2009-08-13 2009-08-11 17.856 130,952 -411 0.62% 2,338,286
2009-08-12 2009-08-10 18.706 131,363 -3,788 0.62% 2,457,321
2009-08-11 2009-08-07 16.581 135,151 +1,788 0.64% 2,240,888
2009-08-07 2009-08-05 18.281 133,363 -729 0.63% 2,438,036
2009-08-06 2009-08-04 17.006 134,092 +1,176 0.63% 2,280,337
2009-08-05 2009-08-03 16.751 132,916 -1,411 0.63% 2,226,433
2009-08-03 2009-07-30 14.285 134,327 -3,763 0.63% 1,918,840
2009-07-28 2009-07-24 14.370 138,090 +705 0.65% 1,984,336
2009-07-23 2009-07-21 14.880 137,385 -59 0.65% 2,044,295
2009-07-14 2009-07-10 15.135 137,444 -235 0.65% 2,080,233
2009-07-09 2009-07-07 14.880 137,679 -3,528 0.65% 2,048,670
2009-06-25 2009-06-23 15.305 141,207 -706 0.67% 2,161,200
2009-06-24 2009-06-22 16.155 141,913 -235 0.67% 2,292,672
2009-06-23 2009-06-19 16.751 142,148 +5,786 0.67% 2,381,076
2009-06-19 2009-06-17 17.771 136,362 -1,176 0.64% 2,423,293
2009-06-15 2009-06-11 14.880 137,538 -1,411 0.65% 2,046,572
2009-06-10 2009-06-08 16.155 138,949 -941 0.65% 2,244,788
2009-06-09 2009-06-05 16.326 139,890 -6,586 0.66% 2,283,779
2009-06-08 2009-06-04 14.285 146,476 -2,822 0.69% 2,092,387
2009-06-03 2009-06-01 13.094 149,298 -118 0.70% 1,954,974
2009-05-29 2009-05-26 12.159 149,416 -1 0.70% 1,816,768
2009-05-25 2009-05-21 12.754 149,417 -377 0.70% 1,905,713
2009-05-21 2009-05-19 12.669 149,794 -470 0.71% 1,897,785
2009-05-14 2009-05-12 13.009 150,264 -235 0.71% 1,954,846
2009-05-13 2009-05-11 13.605 150,499 +1,176 0.71% 2,047,481
2009-05-12 2009-05-08 14.030 149,323 -3,529 0.70% 2,094,965
2009-05-11 2009-05-07 10.969 152,852 -235 0.72% 1,676,591
2009-05-07 2009-05-05 10.969 153,087 -1,411 0.72% 1,679,168
2009-04-23 2009-04-21 10.203 154,498 -1,176 0.73% 1,576,414
2009-04-21 2009-04-17 10.374 155,674 -9,644 0.73% 1,614,887
2009-04-17 2009-04-15 10.203 165,318 +2,823 0.78% 1,686,816
2009-04-14 2009-04-08 10.203 162,495 +705 0.77% 1,658,011
2009-04-09 2009-04-07 10.459 161,790 -1,176 0.76% 1,692,088
2009-04-02 2009-03-31 9.778 162,966 -117 0.77% 1,593,533
2009-04-01 2009-03-30 9.778 163,083 +470 0.77% 1,594,677
2009-03-31 2009-03-27 10.203 162,613 -23 0.77% 1,659,215
2009-03-30 2009-03-26 9.353 162,636 -1,647 0.77% 1,521,162
2009-03-27 2009-03-25 9.353 164,283 +3,999 0.77% 1,536,567
2009-03-26 2009-03-24 10.203 160,284 +1,035 0.76% 1,635,451
2009-03-24 2009-03-20 11.224 159,249 -83 0.75% 1,787,380
2009-03-19 2009-03-17 11.904 159,332 +2,117 0.75% 1,896,694
2009-03-18 2009-03-16 13.605 157,215 +941 0.74% 2,138,849
2009-03-17 2009-03-13 9.608 156,274 -470 0.74% 1,501,521
2009-02-18 2009-02-16 8.673 156,744 -1,176 0.74% 1,359,431
2009-02-12 2009-02-10 8.333 157,920 -142 0.74% 1,315,920
2009-02-10 2009-02-06 7.823 158,062 +706 0.74% 1,236,464
2009-02-06 2009-02-04 7.568 157,356 -118 0.74% 1,190,802
2009-01-22 2009-01-20 7.653 157,474 -1,176 0.74% 1,205,085
2009-01-09 2009-01-07 8.333 158,650 -2,117 0.75% 1,322,003
2009-01-06 2009-01-02 7.312 160,767 -141 0.76% 1,175,605
2008-12-29 2008-12-22 7.398 160,908 -941 0.76% 1,190,318
2008-12-11 2008-12-09 8.758 161,849 -470 0.76% 1,417,469
2008-12-10 2008-12-08 8.333 162,319 -1,411 0.76% 1,352,576
2008-12-03 2008-12-01 6.462 163,730 -188 0.77% 1,058,055
2008-11-26 2008-11-24 6.377 163,918 +1,176 0.77% 1,045,332
2008-11-21 2008-11-19 6.972 162,742 -259 0.77% 1,134,697
2008-11-05 2008-11-03 7.823 163,001 -706 0.77% 1,275,100
2008-11-04 2008-10-31 7.483 163,707 -6,115 0.77% 1,224,944
2008-11-03 2008-10-30 7.568 169,822 -471 0.80% 1,285,139
2008-10-31 2008-10-29 7.142 170,293 -4,704 0.80% 1,216,304
2008-10-28 2008-10-24 7.993 174,997 -235 0.82% 1,398,700
2008-10-23 2008-10-21 8.758 175,232 -1,411 0.83% 1,534,677
2008-10-22 2008-10-20 8.503 176,643 -471 0.83% 1,501,975
2008-10-21 2008-10-17 8.503 177,114 -35 0.83% 1,505,980
2008-10-20 2008-10-16 9.098 177,149 -471 0.83% 1,611,717
2008-10-16 2008-10-14 10.118 177,620 +1,647 0.84% 1,797,236
2008-10-15 2008-10-13 10.629 175,973 -894 0.83% 1,870,347
2008-10-14 2008-10-10 10.629 176,867 -564 0.83% 1,879,849
2008-10-10 2008-10-08 10.969 177,431 +470 0.84% 1,946,191
2008-10-03 2008-09-30 11.479 176,961 -47 0.83% 2,031,316
2008-10-02 2008-09-29 11.479 177,008 -235 0.83% 2,031,856
2008-09-30 2008-09-26 9.778 177,243 -236 0.83% 1,733,138
2008-09-29 2008-09-25 10.544 177,479 -235 0.84% 1,871,263
2008-09-18 2008-09-16 12.754 177,714 +4,234 0.84% 2,266,622
2008-09-08 2008-09-04 15.475 173,480 -4,469 0.82% 2,684,646
2008-09-05 2008-09-03 15.730 177,949 -235 0.84% 2,799,197
2008-08-29 2008-08-27 16.155 178,184 -94 0.84% 2,878,648
2008-08-27 2008-08-25 16.751 178,278 -188 0.84% 2,986,278
2008-08-25 2008-08-20 16.496 178,466 -1,176 0.84% 2,943,903
2008-08-15 2008-08-13 16.836 179,642 -277 0.85% 3,024,400
2008-08-04 2008-07-31 17.601 179,919 -708 0.85% 3,166,749
2008-07-31 2008-07-29 17.601 180,627 -706 0.85% 3,179,210
2008-07-28 2008-07-24 17.346 181,333 -235 0.85% 3,145,381
2008-07-25 2008-07-23 17.516 181,568 -52 0.86% 3,180,334
2008-07-22 2008-07-18 17.091 181,620 -1,694 0.86% 3,104,030
2008-07-18 2008-07-16 17.856 183,314 -235 0.86% 3,273,265
2008-07-16 2008-07-14 17.431 183,549 -470 0.86% 3,199,426
2008-07-14 2008-07-10 16.070 184,019 -471 0.87% 2,957,268
2008-07-11 2008-07-09 15.135 184,490 -45,067 0.87% 2,792,281
2008-07-10 2008-07-08 14.455 229,557 -1,881 1.08% 3,318,224
2008-07-07 2008-07-03 15.305 231,438 -7,057 1.09% 3,542,203
2008-07-04 2008-07-02 15.815 238,495 -47 1.12% 3,771,885
2008-06-30 2008-06-26 15.900 238,542 -475 1.12% 3,792,911
2008-06-26 2008-06-24 15.305 239,017 +471 1.13% 3,658,201
2008-06-25 2008-06-23 15.730 238,546 -971,591 1.12% 3,752,408
2008-06-11 2008-06-06 20.194 1,210,137 +968,110 5.70% 24,437,928
2008-06-10 2008-06-05 20.407 242,027 -1,177 1.14% 4,939,026
2008-06-06 2008-06-04 20.407 243,204 +405 1.15% 4,963,045
2008-06-05 2008-06-03 20.832 242,799 -941 1.14% 5,058,004
2008-06-04 2008-06-02 21.257 243,740 +9,879 1.15% 5,181,232
2008-06-03 2008-05-30 22.533 233,861 +705 1.10% 5,269,506
2008-06-02 2008-05-29 22.137 233,156 -12,523 1.10% 5,161,452
2008-05-30 2008-05-28 22.137 245,679 +6,021 1.08% 5,438,677
2008-05-29 2008-05-27 22.137 239,658 +5,160 1.05% 5,305,389
2008-05-28 2008-05-26 21.742 234,498 +5,060 1.03% 5,098,461
2008-05-26 2008-05-22 22.928 229,438 +3,081 1.00% 5,260,543
2008-05-22 2008-05-20 22.533 226,357 +9,107 0.99% 5,100,421
2008-05-21 2008-05-19 23.323 217,250 +4,300 0.95% 5,066,978
2008-05-20 2008-05-16 22.533 212,950 -50 0.93% 4,798,326
2008-05-19 2008-05-15 22.137 213,000 -2,024 0.93% 4,715,252
2008-05-16 2008-05-14 22.533 215,024 -506 0.94% 4,845,059
2008-05-14 2008-05-09 23.323 215,530 +13 0.94% 5,026,862
2008-05-13 2008-05-08 24.114 215,517 +1,012 0.94% 5,196,951
2008-05-09 2008-05-07 24.509 214,505 -26 0.94% 5,257,343
2008-05-08 2008-05-06 25.300 214,531 -5,312 0.94% 5,427,593
2008-05-07 2008-05-05 23.323 219,843 -304 0.96% 5,127,455
2008-05-06 2008-05-02 23.323 220,147 -252 0.96% 5,134,546
2008-05-05 2008-04-30 22.533 220,399 -10 0.97% 4,966,172
2008-05-02 2008-04-29 22.533 220,409 -1,518 0.97% 4,966,397
2008-04-30 2008-04-28 22.928 221,927 +463 0.97% 5,088,331
2008-04-29 2008-04-25 23.719 221,464 +2,108 0.97% 5,252,809
2008-04-28 2008-04-24 24.904 219,356 -6,628 0.96% 5,462,951
2008-04-25 2008-04-23 23.323 225,984 +810 0.99% 5,270,684
2008-04-24 2008-04-22 21.347 225,174 -2,833 0.99% 4,806,725
2008-04-23 2008-04-21 19.370 228,007 +213 1.00% 4,416,533
2008-04-22 2008-04-18 18.975 227,794 -1,012 1.00% 4,322,358
2008-04-21 2008-04-17 18.777 228,806 +886 1.00% 4,296,336
2008-04-18 2008-04-16 19.370 227,920 -7,994 1.00% 4,414,848
2008-04-16 2008-04-14 19.765 235,914 -11,890 1.03% 4,662,952
2008-04-14 2008-04-10 20.161 247,804 -2,529 1.09% 4,995,923
2008-04-10 2008-04-08 21.347 250,333 +1,265 1.10% 5,343,787
2008-04-09 2008-04-07 22.137 249,068 +493 1.09% 5,513,701
2008-04-07 2008-04-02 21.742 248,575 +9,967 1.09% 5,404,523
2008-04-02 2008-03-31 20.951 238,608 +151 1.05% 4,999,172
2008-04-01 2008-03-28 22.928 238,457 -1,310 1.04% 5,467,330
2008-03-27 2008-03-25 21.347 239,767 -860 1.05% 5,118,237
2008-03-26 2008-03-20 21.742 240,627 +2,530 1.05% 5,231,717
2008-03-20 2008-03-18 22.928 238,097 -506 1.04% 5,459,076
2008-03-18 2008-03-14 25.300 238,603 +2,529 1.05% 6,036,610
2008-03-17 2008-03-13 26.881 236,074 -2,175 1.03% 6,345,916
2008-03-12 2008-03-10 27.672 238,249 -76 1.04% 6,592,746
2008-03-11 2008-03-07 27.672 238,325 -3 1.04% 6,594,849
2008-03-10 2008-03-06 27.672 238,328 +2,530 1.04% 6,594,932
2008-03-06 2008-03-04 30.044 235,798 +505 1.03% 7,084,202
2008-03-04 2008-02-29 32.020 235,293 -505 1.03% 7,534,098
2008-02-29 2008-02-27 32.811 235,798 -11 1.03% 7,736,695
2008-02-27 2008-02-25 30.834 235,809 +253 1.03% 7,270,968
2008-02-26 2008-02-22 33.206 235,556 -151 1.03% 7,821,872
2008-02-25 2008-02-21 33.601 235,707 -506 1.03% 7,920,063
2008-02-21 2008-02-19 33.601 236,213 +2,681 1.03% 7,937,065
2008-02-20 2008-02-18 33.601 233,532 -1,986 1.02% 7,846,980
2008-02-19 2008-02-15 32.415 235,518 +367 1.03% 7,634,405
2008-02-14 2008-02-12 27.672 235,151 -5 1.03% 6,507,020
2008-02-13 2008-02-11 27.672 235,156 +506 1.03% 6,507,158
2008-02-12 2008-02-06 28.067 234,650 -152 1.03% 6,585,915
2008-02-11 2008-02-04 26.881 234,802 -2,884 1.03% 6,311,723
2008-02-04 2008-01-31 20.161 237,686 -1,770 1.04% 4,791,936
2008-02-01 2008-01-30 19.568 239,456 -253 1.05% 4,685,632
2008-01-30 2008-01-28 18.975 239,709 +2,529 1.05% 4,548,444
2008-01-29 2008-01-25 20.161 237,180 +506 1.04% 4,781,735
2008-01-28 2008-01-24 19.568 236,674 +911 1.04% 4,631,194
2008-01-25 2008-01-23 19.370 235,763 -1,568 1.03% 4,566,768
2008-01-24 2008-01-22 18.975 237,331 -7,600 1.04% 4,503,321
2008-01-23 2008-01-21 22.137 244,931 +1,114 1.07% 5,422,119
2008-01-22 2008-01-18 23.719 243,817 +505 1.07% 5,782,990
2008-01-21 2008-01-17 23.719 243,312 +2,429 1.07% 5,771,013
2008-01-18 2008-01-16 25.300 240,883 -256 1.06% 6,094,293
2008-01-17 2008-01-15 27.672 241,139 -1,923 1.06% 6,672,717
2008-01-14 2008-01-10 29.253 243,062 -152 1.06% 7,110,269
2008-01-11 2008-01-09 30.044 243,214 -1,163 1.07% 7,307,005
2008-01-09 2008-01-07 29.253 244,377 +506 1.07% 7,148,736
2008-01-08 2008-01-04 31.625 243,871 +657 1.07% 7,712,362
2008-01-07 2008-01-03 30.044 243,214 -101 1.07% 7,307,005
2008-01-03 2007-12-31 30.834 243,315 -2,580 1.07% 7,502,409
2008-01-02 2007-12-27 31.625 245,895 -405 1.08% 7,776,370
2007-12-28 2007-12-24 32.811 246,300 -354 1.08% 8,081,272
2007-12-27 2007-12-20 33.206 246,654 +32 1.08% 8,190,392
2007-12-21 2007-12-19 32.811 246,622 +1,992 1.08% 8,091,837
2007-12-20 2007-12-18 32.020 244,630 -2,150 1.07% 7,833,069
2007-12-19 2007-12-17 35.578 246,780 -709 1.08% 8,779,903
2007-12-18 2007-12-14 37.159 247,489 -253 1.08% 9,196,467
2007-12-17 2007-12-13 36.368 247,742 -2,833 1.09% 9,009,998
2007-12-14 2007-12-12 37.950 250,575 +1,265 1.10% 9,509,249
2007-12-13 2007-12-11 40.717 249,310 +2,530 1.09% 10,151,125
2007-12-11 2007-12-07 40.717 246,780 -1,038 1.08% 10,048,111
2007-12-10 2007-12-06 40.717 247,818 -252 1.09% 10,090,375
2007-12-07 2007-12-05 40.322 248,070 +910 1.09% 10,002,571
2007-12-06 2007-12-04 40.717 247,160 -50 1.08% 10,063,583
2007-12-05 2007-12-03 41.112 247,210 +643 1.08% 10,163,344
2007-12-04 2007-11-30 41.507 246,567 +3,795 1.08% 10,234,379
2007-12-03 2007-11-29 41.112 242,772 +1,416 1.06% 9,980,888
2007-11-30 2007-11-28 41.507 241,356 -2,276 1.06% 10,018,083
2007-11-29 2007-11-27 35.973 243,632 -810 1.07% 8,764,214
2007-11-28 2007-11-26 35.973 244,442 +1,164 1.07% 8,793,352
2007-11-27 2007-11-23 36.764 243,278 +658 1.07% 8,943,819
2007-11-26 2007-11-22 36.368 242,620 +961 1.06% 8,823,719
2007-11-23 2007-11-21 37.950 241,659 -4,199 1.06% 9,170,889
2007-11-22 2007-11-20 40.717 245,858 +3,187 1.08% 10,010,570
2007-11-21 2007-11-19 41.903 242,671 +354 1.06% 10,168,596
2007-11-20 2007-11-16 43.089 242,317 -50 1.06% 10,441,133
2007-11-19 2007-11-15 44.670 242,367 -2,834 1.06% 10,826,527
2007-11-16 2007-11-14 45.856 245,201 -6,223 1.07% 11,243,913
2007-11-15 2007-11-13 44.670 251,424 -1,669 1.10% 11,231,103
2007-11-14 2007-11-12 42.298 253,093 +6,122 1.11% 10,705,357
2007-11-13 2007-11-09 44.670 246,971 +2,529 1.08% 11,032,188
2007-11-12 2007-11-08 44.670 244,442 +2,758 1.07% 10,919,217
2007-11-09 2007-11-07 46.647 241,684 -2,277 1.06% 11,273,717
2007-11-08 2007-11-06 46.647 243,961 -455 1.07% 11,379,932
2007-11-07 2007-11-05 46.251 244,416 +1,062 1.07% 11,304,536
2007-11-06 2007-11-02 52.181 243,354 -4,958 1.07% 12,698,419
2007-11-05 2007-11-01 51.390 248,312 -8,897 1.09% 12,760,812
2007-11-02 2007-10-31 44.670 257,209 +1,872 1.13% 11,489,519
2007-11-01 2007-10-30 45.065 255,337 +355 1.12% 11,506,834
2007-10-31 2007-10-29 42.298 254,982 -8,804 1.12% 10,785,258
2007-10-30 2007-10-26 42.298 263,786 -69 1.16% 11,157,651
2007-10-29 2007-10-25 43.089 263,855 +404 1.16% 11,369,178
2007-10-26 2007-10-24 42.298 263,451 +1,164 1.15% 11,143,481
2007-10-25 2007-10-23 43.879 262,287 -708 1.15% 11,508,984
2007-10-24 2007-10-22 43.484 262,995 -1,518 1.15% 11,436,086
2007-10-23 2007-10-18 45.461 264,513 -455 1.16% 12,024,917
2007-10-22 2007-10-17 43.484 264,968 -13,306 1.16% 11,521,880
2007-10-18 2007-10-16 40.717 278,274 -8,551 1.22% 11,330,448
2007-10-17 2007-10-15 44.275 286,825 +5,211 1.26% 12,699,080
2007-10-16 2007-10-12 47.042 281,614 +152 1.23% 13,247,638
2007-10-15 2007-10-11 49.414 281,462 +3,041 1.23% 13,908,075
2007-10-12 2007-10-10 49.414 278,421 -3,440 1.22% 13,757,808
2007-10-11 2007-10-09 47.437 281,861 +3,035 1.23% 13,370,679
2007-10-10 2007-10-08 47.437 278,826 +7,893 1.22% 13,226,708
2007-10-09 2007-10-05 49.414 270,933 +6,620 1.19% 13,387,798
2007-10-08 2007-10-04 47.437 264,313 +3,895 1.16% 12,538,252
2007-10-05 2007-10-03 46.647 260,418 -9,967 1.14% 12,147,593
2007-10-02 2007-09-27 53.367 270,385 +1,564 1.18% 14,429,577
2007-09-28 2007-09-25 48.228 268,821 +5,363 1.18% 12,964,634
2007-09-27 2007-09-24 49.414 263,458 -3,491 1.15% 13,018,431
2007-09-25 2007-09-21 52.971 266,949 +9,005 1.17% 14,140,681
2007-09-24 2007-09-20 58.110 257,944 +2,328 1.13% 14,989,253
2007-09-21 2007-09-19 60.087 255,616 +3,561 1.12% 15,359,209
2007-09-20 2007-09-18 62.459 252,055 +5,464 1.10% 15,743,078
2007-09-19 2007-09-17 62.854 246,591 +102 1.08% 15,499,282
2007-09-18 2007-09-14 62.459 246,489 +3,136 1.08% 15,395,432
2007-09-17 2007-09-13 61.668 243,353 -4,654 1.07% 15,007,161
2007-09-14 2007-09-12 65.226 248,007 +26,834 1.09% 16,176,521
2007-09-13 2007-09-11 66.412 221,173 -10,675 0.97% 14,688,540
2007-09-12 2007-09-10 61.668 231,848 +12,902 1.02% 14,297,667
2007-09-11 2007-09-07 63.250 218,946 +12,749 0.96% 13,848,229
2007-09-10 2007-09-06 55.343 206,197 -7,791 0.90% 11,411,628
2007-09-07 2007-09-05 48.228 213,988 -759 0.94% 10,320,161
2007-09-06 2007-09-04 45.065 214,747 -13 0.94% 9,677,634
2007-09-05 2007-09-03 46.647 214,760 +7,278 0.94% 10,017,807
2007-09-04 2007-08-31 45.065 207,482 +657 0.91% 9,350,235
2007-09-03 2007-08-30 45.065 206,825 +5,464 0.91% 9,320,627
2007-08-31 2007-08-29 43.089 201,361 -2,279 0.88% 8,676,391
2007-08-30 2007-08-28 46.251 203,640 +5,261 1.04% 9,418,596
2007-08-29 2007-08-27 47.437 198,379 -1,265 1.02% 9,410,532
2007-08-28 2007-08-24 45.065 199,644 +911 1.02% 8,997,013
2007-08-27 2007-08-23 45.461 198,733 +6,046 1.02% 9,034,520
2007-08-24 2007-08-22 46.647 192,687 -930 0.99% 8,988,178
2007-08-23 2007-08-21 41.903 193,617 +759 0.99% 8,113,096
2007-08-22 2007-08-20 42.693 192,858 +5,414 0.99% 8,233,769
2007-08-21 2007-08-17 38.740 187,444 +354 0.96% 7,261,642
2007-08-20 2007-08-16 43.089 187,090 +2,593 0.96% 8,061,471
2007-08-17 2007-08-15 48.228 184,497 -1,518 0.94% 8,897,877
2007-08-16 2007-08-14 41.507 186,015 +1,315 0.95% 7,721,017
2007-08-15 2007-08-13 39.926 184,700 +2,125 0.95% 7,374,380
2007-08-14 2007-08-10 45.461 182,575 +8,045 0.93% 8,299,967
2007-08-13 2007-08-09 54.553 174,530 +247 0.89% 9,521,084
2007-08-10 2007-08-08 56.134 174,283 +2,985 0.89% 9,783,193
2007-08-09 2007-08-07 60.087 171,298 +4,090 0.88% 10,292,790
2007-08-08 2007-08-06 66.412 167,208 -3,721 0.86% 11,104,617
2007-08-07 2007-08-03 61.273 170,929 -203 0.88% 10,473,328
2007-08-06 2007-08-02 58.110 171,132 +3,286 0.88% 9,944,565
2007-08-03 2007-08-01 62.064 167,846 +1,872 0.86% 10,417,125
2007-08-02 2007-07-31 71.946 165,974 +4,128 0.85% 11,941,220
2007-08-01 2007-07-30 71.551 161,846 +2,277 0.83% 11,580,246
2007-07-31 2007-07-27 74.713 159,569 -392 0.82% 11,921,957
2007-07-30 2007-07-26 80.643 159,961 -16,266 0.96% 12,899,757
2007-07-24 2007-07-20 84.201 176,227 -5,379 1.06% 14,838,476
2007-07-20 2007-07-18 88.154 181,606 +26,940 1.09% 16,009,298
2007-07-19 2007-07-17 80.248 154,666 +10,118 0.93% 12,411,610
2007-07-18 2007-07-16 72.737 144,548 +29,173 0.87% 10,513,980
2007-07-17 2007-07-13 69.179 115,375 +5,856 0.70% 7,981,546
2007-07-16 2007-07-12 69.179 109,519 +21,639 0.66% 7,576,432
2007-07-13 2007-07-11 69.179 87,880 -4,050 0.53% 6,079,465
2007-07-12 2007-07-10 66.807 91,930 -354 0.55% 6,141,595
2007-07-11 2007-07-09 67.993 92,284 +7,392 0.56% 6,274,687
2007-07-10 2007-07-06 68.784 84,892 -10,827 0.51% 5,839,199
2007-07-09 2007-07-05 68.389 95,719 +809 0.58% 6,546,083
2007-07-06 2007-07-04 65.621 94,910 +13,003 0.57% 6,228,125
2007-07-05 2007-07-03 67.993 81,907 -2,897 0.49% 5,569,122
2007-07-04 2007-06-29 54.157 84,804 -2,580 0.51% 4,592,764
2007-07-03 2007-06-28 49.018 87,384 -2,024 0.53% 4,283,422
2007-06-29 2007-06-27 45.461 89,408 +7,112 0.54% 4,064,541
2007-06-28 2007-06-26 40.717 82,296 -2,920 0.50% 3,350,836
2007-06-27 2007-06-25 37.159 85,216 -1,011 0.51% 3,166,549
2007-06-26 2007-06-22 37.159 86,227 0.52% 3,204,117

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top