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: HAITONG INTERNATIONAL SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.490 26,371 +0 0.04% 12,922
2025-10-13 2025-10-09 0.490 26,371 +0 0.04% 12,922
2025-10-10 2025-10-08 0.490 26,371 +0 0.04% 12,922
2025-10-09 2025-10-06 0.490 26,371 +0 0.04% 12,922
2025-10-08 2025-10-03 0.490 26,371 +0 0.04% 12,922
2025-10-06 2025-10-02 0.490 26,371 +0 0.04% 12,922
2025-10-03 2025-09-30 0.490 26,371 +0 0.04% 12,922
2025-10-02 2025-09-29 0.490 26,371 +0 0.04% 12,922
2025-09-30 2025-09-26 0.490 26,371 +0 0.04% 12,922
2025-09-29 2025-09-25 0.490 26,371 +0 0.04% 12,922
2025-09-26 2025-09-24 0.490 26,371 +0 0.04% 12,922
2025-09-25 2025-09-23 0.490 26,371 +0 0.04% 12,922
2025-09-24 2025-09-22 0.490 26,371 +0 0.04% 12,922
2025-09-23 2025-09-19 0.490 26,371 +0 0.04% 12,922
2025-09-22 2025-09-18 0.490 26,371 +0 0.04% 12,922
2025-09-19 2025-09-17 0.490 26,371 +0 0.04% 12,922
2025-09-18 2025-09-16 0.490 26,371 +0 0.04% 12,922
2025-09-17 2025-09-15 0.490 26,371 +0 0.04% 12,922
2025-09-16 2025-09-12 0.490 26,371 +0 0.04% 12,922
2025-09-15 2025-09-11 0.490 26,371 +0 0.04% 12,922
2025-09-12 2025-09-10 0.490 26,371 +0 0.04% 12,922
2025-09-11 2025-09-09 0.490 26,371 +0 0.04% 12,922
2025-09-10 2025-09-08 0.490 26,371 +0 0.04% 12,922
2025-09-09 2025-09-05 0.490 26,371 +0 0.04% 12,922
2025-09-08 2025-09-04 0.490 26,371 +0 0.04% 12,922
2025-09-05 2025-09-03 0.490 26,371 +0 0.04% 12,922
2025-09-04 2025-09-02 0.490 26,371 +0 0.04% 12,922
2025-09-03 2025-09-01 0.490 26,371 +0 0.04% 12,922
2025-09-02 2025-08-29 0.490 26,371 +0 0.04% 12,922
2025-09-01 2025-08-28 0.490 26,371 +0 0.04% 12,922
2025-08-29 2025-08-27 0.490 26,371 +0 0.04% 12,922
2025-08-28 2025-08-26 0.490 26,371 +0 0.04% 12,922
2025-08-27 2025-08-25 0.490 26,371 +0 0.04% 12,922
2025-08-26 2025-08-22 0.490 26,371 +0 0.04% 12,922
2025-08-25 2025-08-21 0.490 26,371 +0 0.04% 12,922
2025-08-22 2025-08-20 0.490 26,371 +0 0.04% 12,922
2025-08-21 2025-08-19 0.490 26,371 +0 0.04% 12,922
2025-08-20 2025-08-18 0.490 26,371 +0 0.04% 12,922
2025-08-19 2025-08-15 0.490 26,371 +0 0.04% 12,922
2025-08-18 2025-08-14 0.490 26,371 +0 0.04% 12,922
2025-08-15 2025-08-13 0.490 26,371 +0 0.04% 12,922
2025-08-14 2025-08-12 0.490 26,371 +0 0.04% 12,922
2025-08-13 2025-08-11 0.490 26,371 +0 0.04% 12,922
2025-08-12 2025-08-08 0.490 26,371 +0 0.04% 12,922
2025-08-11 2025-08-07 0.490 26,371 +0 0.04% 12,922
2025-08-08 2025-08-06 0.490 26,371 +0 0.04% 12,922
2025-08-07 2025-08-05 0.490 26,371 +0 0.04% 12,922
2025-08-06 2025-08-04 0.490 26,371 +0 0.04% 12,922
2025-08-05 2025-08-01 0.490 26,371 +0 0.04% 12,922
2025-08-04 2025-07-31 0.490 26,371 +0 0.04% 12,922
2025-08-01 2025-07-30 0.490 26,371 +0 0.04% 12,922
2025-07-31 2025-07-29 0.490 26,371 +0 0.04% 12,922
2025-07-30 2025-07-28 0.490 26,371 +0 0.04% 12,922
2025-07-29 2025-07-25 0.490 26,371 +0 0.04% 12,922
2025-07-28 2025-07-24 0.490 26,371 +0 0.04% 12,922
2025-07-25 2025-07-23 0.490 26,371 +0 0.04% 12,922
2025-07-24 2025-07-22 0.490 26,371 +0 0.04% 12,922
2025-07-23 2025-07-21 0.490 26,371 +0 0.04% 12,922
2025-07-22 2025-07-18 0.490 26,371 +0 0.04% 12,922
2025-07-21 2025-07-17 0.490 26,371 +0 0.04% 12,922
2025-07-18 2025-07-16 0.490 26,371 +0 0.04% 12,922
2025-07-17 2025-07-15 0.490 26,371 +0 0.04% 12,922
2025-07-16 2025-07-14 0.490 26,371 +0 0.04% 12,922
2025-07-15 2025-07-11 0.490 26,371 +0 0.04% 12,922
2025-07-14 2025-07-10 0.490 26,371 +0 0.04% 12,922
2025-07-11 2025-07-09 0.490 26,371 +0 0.04% 12,922
2025-07-10 2025-07-08 0.490 26,371 +0 0.04% 12,922
2025-07-09 2025-07-07 0.490 26,371 +0 0.04% 12,922
2025-07-08 2025-07-04 0.490 26,371 +0 0.04% 12,922
2025-07-07 2025-07-03 0.490 26,371 +0 0.04% 12,922
2025-07-04 2025-07-02 0.490 26,371 +0 0.04% 12,922
2025-07-03 2025-06-30 0.490 26,371 +0 0.04% 12,922
2025-07-02 2025-06-27 0.500 26,371 +0 0.04% 13,186
2025-06-30 2025-06-26 0.490 26,371 +0 0.04% 12,922
2025-06-27 2025-06-25 0.495 26,371 +0 0.04% 13,054
2025-06-26 2025-06-24 0.510 26,371 +0 0.04% 13,449
2025-06-25 2025-06-23 0.550 26,371 +0 0.04% 14,504
2025-06-24 2025-06-20 0.560 26,371 +0 0.04% 14,768
2025-06-23 2025-06-19 0.600 26,371 +0 0.04% 15,823
2025-06-20 2025-06-18 0.640 26,371 +0 0.04% 16,877
2025-06-19 2025-06-17 0.630 26,371 +0 0.04% 16,614
2025-06-18 2025-06-16 0.680 26,371 +0 0.04% 17,932
2025-06-17 2025-06-13 0.790 26,371 +0 0.04% 20,833
2025-06-16 2025-06-12 0.610 26,371 +0 0.04% 16,086
2025-06-13 2025-06-11 0.610 26,371 +0 0.04% 16,086
2025-06-12 2025-06-10 0.700 26,371 +0 0.04% 18,460
2025-06-11 2025-06-09 0.710 26,371 +0 0.04% 18,723
2025-06-10 2025-06-06 0.495 26,371 +0 0.04% 13,054
2025-06-09 2025-06-05 0.380 26,371 +0 0.04% 10,021
2025-06-06 2025-06-04 0.380 26,371 +0 0.04% 10,021
2025-06-05 2025-06-03 0.365 26,371 +0 0.04% 9,625
2025-06-04 2025-06-02 0.345 26,371 +0 0.04% 9,098
2025-06-03 2025-05-30 0.400 26,371 +0 0.04% 10,548
2025-06-02 2025-05-29 0.405 26,371 +0 0.04% 10,680
2025-05-30 2025-05-28 0.410 26,371 +0 0.04% 10,812
2025-05-29 2025-05-27 0.410 26,371 +0 0.04% 10,812
2025-05-28 2025-05-26 0.350 26,371 +0 0.04% 9,230
2025-05-27 2025-05-23 0.345 26,371 +0 0.04% 9,098
2025-05-26 2025-05-22 0.360 26,371 +0 0.04% 9,494
2025-05-23 2025-05-21 0.395 26,371 +0 0.04% 10,417
2025-05-22 2025-05-20 0.440 26,371 +0 0.04% 11,603
2025-05-21 2025-05-19 0.450 26,371 +0 0.04% 11,867
2025-05-20 2025-05-16 0.385 26,371 +0 0.04% 10,153
2025-05-19 2025-05-15 0.350 26,371 +0 0.04% 9,230
2025-05-16 2025-05-14 0.335 26,371 +0 0.04% 8,834
2025-05-15 2025-05-13 0.340 26,371 +0 0.04% 8,966
2025-05-14 2025-05-12 0.340 26,371 +0 0.04% 8,966
2025-05-13 2025-05-09 0.330 26,371 +0 0.04% 8,702
2025-05-12 2025-05-08 0.320 26,371 +0 0.04% 8,439
2025-05-09 2025-05-07 0.320 26,371 +0 0.04% 8,439
2025-05-08 2025-05-06 0.310 26,371 +0 0.04% 8,175
2025-05-07 2025-05-02 0.340 26,371 +0 0.04% 8,966
2025-05-06 2025-04-30 0.320 26,371 +0 0.04% 8,439
2025-05-02 2025-04-29 0.275 26,371 +0 0.04% 7,252
2025-04-30 2025-04-28 0.275 26,371 +0 0.04% 7,252
2025-04-29 2025-04-25 0.300 26,371 +0 0.04% 7,911
2025-04-28 2025-04-24 0.345 26,371 +0 0.04% 9,098
2025-04-25 2025-04-23 0.370 26,371 +0 0.04% 9,757
2025-04-24 2025-04-22 0.385 26,371 +0 0.04% 10,153
2025-04-23 2025-04-17 0.420 26,371 +0 0.04% 11,076
2025-04-22 2025-04-16 0.450 26,371 +0 0.04% 11,867
2025-04-17 2025-04-15 0.520 26,371 +0 0.04% 13,713
2025-04-16 2025-04-14 0.650 26,371 +0 0.04% 17,141
2025-04-15 2025-04-11 0.650 26,371 +0 0.04% 17,141
2025-04-14 2025-04-10 0.660 26,371 +0 0.04% 17,405
2025-04-11 2025-04-09 0.690 26,371 +0 0.04% 18,196
2025-04-10 2025-04-08 0.700 26,371 +0 0.04% 18,460
2025-04-09 2025-04-07 0.680 26,371 +0 0.04% 17,932
2025-04-08 2025-04-03 0.770 26,371 +0 0.04% 20,306
2025-04-07 2025-04-02 0.740 26,371 +0 0.04% 19,515
2025-04-03 2025-04-01 0.810 26,371 +0 0.04% 21,361
2025-04-02 2025-03-31 0.890 26,371 +0 0.04% 23,470
2025-04-01 2025-03-28 0.900 26,371 +0 0.04% 23,734
2025-03-31 2025-03-27 1.090 26,371 +0 0.04% 28,744
2025-03-28 2025-03-26 0.950 26,371 -788 0.04% 25,052
2025-03-14 2025-03-12 0.570 27,159 -6,000 0.04% 15,481
2025-02-27 2025-02-25 0.580 33,159 -50,000 0.05% 19,232
2025-02-26 2025-02-24 0.390 83,159 +50,000 0.12% 32,432
2025-01-15 2025-01-13 0.340 33,159 -2,000 0.06% 11,274
2024-10-16 2024-10-14 1.550 35,159 -5,280 0.06% 54,496
2024-10-04 2024-10-02 1.760 40,439 -6,000 0.07% 71,173
2024-10-03 2024-09-30 1.820 46,439 +6,000 0.08% 84,519
2024-05-20 2024-05-16 1.750 40,439 -800 0.07% 70,768
2024-04-17 2024-04-15 2.500 41,239 -600 0.10% 103,097
2024-04-11 2024-04-09 3.000 41,839 -10,200 0.10% 125,517
2024-03-05 2024-03-01 3.350 52,039 -600 0.12% 174,331
2024-03-04 2024-02-29 3.800 52,639 -4,600 0.12% 200,028
2024-03-01 2024-02-28 4.700 57,239 +5,200 0.14% 269,023
2023-09-04 2023-08-30 3.200 52,039 -300 0.12% 166,525
2023-05-11 2023-05-09 6.450 52,339 -600 0.17% 337,587
2023-03-16 2023-03-14 5.800 52,939 -600 0.17% 307,046
2023-02-27 2023-02-23 12.500 53,539 -47 0.17% 669,237
2023-02-22 2023-02-20 14.000 53,586 -1,400 0.17% 750,204
2023-01-17 2023-01-13 24.000 54,986 -50,400 0.18% 1,319,664
2023-01-09 2023-01-05 15.500 105,386 -40 0.35% 1,633,483
2023-01-03 2022-12-29 14.250 105,426 +1,000 0.35% 1,502,320
2022-12-30 2022-12-28 15.500 104,426 +2,600 0.34% 1,618,603
2022-12-22 2022-12-20 12.500 101,826 -200 0.34% 1,272,825
2022-12-20 2022-12-16 13.250 102,026 -30 0.34% 1,351,844
2022-12-16 2022-12-14 12.750 102,056 -200 0.34% 1,301,214
2022-12-14 2022-12-12 12.250 102,256 -3,200 0.34% 1,252,636
2022-12-13 2022-12-09 12.100 105,456 -8,800 0.35% 1,276,018
2022-12-12 2022-12-08 12.450 114,256 +12,000 0.38% 1,422,487
2022-12-08 2022-12-06 12.050 102,256 -7,600 0.34% 1,232,185
2022-12-07 2022-12-05 11.500 109,856 +7,600 0.36% 1,263,344
2022-11-22 2022-11-18 10.600 102,256 -200 0.34% 1,083,914
2022-11-14 2022-11-10 11.500 102,456 -10,000 0.34% 1,178,244
2022-11-11 2022-11-09 11.500 112,456 +10,000 0.37% 1,293,244
2022-10-28 2022-10-26 9.750 102,456 -2,400 0.34% 998,946
2022-10-27 2022-10-25 9.300 104,856 -1,000 0.35% 975,161
2022-10-18 2022-10-14 11.200 105,856 -3,800 0.35% 1,185,587
2022-10-12 2022-10-10 11.000 109,656 -200 0.36% 1,206,216
2022-09-16 2022-09-14 13.000 109,856 -200 0.36% 1,428,128
2022-09-15 2022-09-13 12.500 110,056 +200 0.36% 1,375,700
2022-08-22 2022-08-18 14.500 109,856 -200 0.36% 1,592,912
2022-07-26 2022-07-22 15.000 110,056 -7,000 0.36% 1,650,840
2022-06-28 2022-06-24 16.000 117,056 -7,600 0.39% 1,872,896
2022-06-23 2022-06-21 15.000 124,656 -400 0.41% 1,869,840
2022-06-02 2022-05-31 16.250 125,056 -40 0.41% 2,032,160
2022-04-12 2022-04-08 20.000 125,096 -10,000 0.41% 2,501,920
2022-02-14 2022-02-10 25.500 135,096 +4,200 0.45% 3,444,948
2022-02-10 2022-02-08 26.500 130,896 +16,200 0.43% 3,468,744
2022-02-09 2022-02-07 26.500 114,696 +3,800 0.38% 3,039,444
2022-02-08 2022-02-04 26.500 110,896 +26,400 0.37% 2,938,744
2022-02-07 2022-01-31 24.750 84,496 +17,200 0.28% 2,091,276
2022-01-12 2022-01-10 23.250 67,296 -35 0.22% 1,564,632
2022-01-03 2021-12-29 21.500 67,331 +4,400 0.22% 1,447,616
2021-12-30 2021-12-28 20.250 62,931 +10,000 0.21% 1,274,353
2021-10-28 2021-10-26 26.500 52,931 -200 0.17% 1,402,671
2021-10-25 2021-10-21 24.500 53,131 -600 0.18% 1,301,709
2021-10-22 2021-10-20 24.750 53,731 -800 0.18% 1,329,842
2021-10-21 2021-10-19 23.750 54,531 -400 0.18% 1,295,111
2021-10-11 2021-10-07 22.750 54,931 -10 0.18% 1,249,680
2021-10-06 2021-10-04 20.250 54,941 -300 0.18% 1,112,555
2021-09-07 2021-09-03 14.500 55,241 -195 0.18% 800,994
2021-08-23 2021-08-19 14.250 55,436 -200 0.18% 789,963
2021-08-11 2021-08-09 14.750 55,636 -600 0.18% 820,631
2021-07-28 2021-07-26 12.750 56,236 -400 0.19% 717,009
2021-07-23 2021-07-21 12.150 56,636 -200 0.19% 688,127
2021-06-04 2021-06-02 11.600 56,836 -400 0.23% 659,298
2021-05-17 2021-05-13 12.300 57,236 -27 0.23% 704,003
2021-05-05 2021-05-03 13.750 57,263 -6,082 0.23% 787,366
2021-05-04 2021-04-30 13.250 63,345 +5,600 0.25% 839,321
2021-04-30 2021-04-28 12.250 57,745 +1,000 0.23% 707,376
2021-04-29 2021-04-27 16.500 56,745 +5,040 0.22% 936,292
2021-04-28 2021-04-26 10.800 51,705 -9,978 0.20% 558,414
2021-04-27 2021-04-23 7.800 61,683 -4,000 0.24% 481,127
2021-04-19 2021-04-15 4.800 65,683 -51 0.26% 315,278
2021-04-14 2021-04-12 4.800 65,734 -30 0.26% 315,523
2021-03-23 2021-03-19 4.800 65,764 -50 0.26% 315,667
2021-03-12 2021-03-10 4.800 65,814 -617 0.26% 315,907
2021-03-04 2021-03-02 4.800 66,431 -100 0.26% 318,869
2020-12-16 2020-12-14 5.050 66,531 -50 0.26% 335,982
2020-12-10 2020-12-08 5.000 66,581 -1,200 0.26% 332,905
2020-12-04 2020-12-02 5.250 67,781 -1,000 0.27% 355,850
2020-10-27 2020-10-22 5.000 68,781 +2,000 0.31% 343,905
2020-10-08 2020-10-06 6.600 66,781 -15 0.32% 440,755
2020-09-07 2020-09-03 6.500 66,796 -89 0.32% 434,174
2020-08-12 2020-08-10 9.400 66,885 +30 0.32% 628,719
2020-07-30 2020-07-28 8.400 66,855 -2 0.32% 561,582
2020-07-24 2020-07-22 11.300 66,857 +151 0.32% 755,484
2020-07-07 2020-07-03 10.000 66,706 -70 0.32% 667,060
2020-06-01 2020-05-28 7.750 66,776 -205 0.32% 517,514
2020-05-27 2020-05-25 8.500 66,981 +11 0.32% 569,338
2020-05-15 2020-05-13 9.500 66,970 -243 0.32% 636,215
2020-05-05 2020-04-29 10.000 67,213 +14,000 0.32% 672,130
2020-03-17 2020-03-13 14.000 53,213 -10 0.25% 744,982
2020-02-06 2020-02-04 16.000 53,223 -1,600 0.25% 851,568
2020-01-22 2020-01-20 15.000 54,823 -70 0.26% 822,345
2020-01-07 2020-01-03 18.000 54,893 -20 0.26% 988,074
2020-01-03 2019-12-31 16.000 54,913 -2,100 0.26% 878,608
2019-12-23 2019-12-19 16.000 57,013 -895 0.27% 912,208
2019-12-20 2019-12-18 16.000 57,908 -5,604 0.28% 926,528
2019-12-19 2019-12-17 16.000 63,512 -475 0.30% 1,016,192
2019-12-18 2019-12-16 16.000 63,987 -820 0.30% 1,023,792
2019-12-16 2019-12-12 18.000 64,807 -4,050 0.31% 1,166,526
2019-12-11 2019-12-09 17.000 68,857 -1,800 0.33% 1,170,569
2019-12-09 2019-12-05 15.000 70,657 -2,100 0.34% 1,059,855
2019-12-02 2019-11-28 16.000 72,757 -400 0.38% 1,164,112
2019-11-12 2019-11-08 19.000 73,157 +2,000 0.39% 1,389,983
2019-10-22 2019-10-18 21.000 71,157 -51 0.41% 1,494,297
2019-09-23 2019-09-19 18.000 71,208 -55 0.41% 1,281,744
2019-08-27 2019-08-23 20.000 71,263 -1,300 0.41% 1,425,260
2019-08-19 2019-08-15 20.000 72,563 -10,920 0.41% 1,451,260
2019-08-16 2019-08-14 22.000 83,483 -29,800 0.48% 1,836,626
2019-08-13 2019-08-09 24.000 113,283 -6,760 0.65% 2,718,792
2019-07-29 2019-07-25 34.000 120,043 -4,400 0.68% 4,081,462
2019-07-25 2019-07-23 32.000 124,443 -8,000 0.71% 3,982,176
2019-07-19 2019-07-17 33.000 132,443 -2,400 0.75% 4,370,619
2019-07-18 2019-07-16 34.000 134,843 -8,000 0.77% 4,584,662
2019-05-15 2019-05-10 22.000 142,843 -25 0.81% 3,142,546
2019-05-10 2019-05-08 21.000 142,868 -30 0.81% 3,000,228
2019-05-06 2019-05-02 23.000 142,898 -1,000 0.81% 3,286,654
2019-03-26 2019-03-22 24.000 143,898 +8,000 0.82% 3,453,552
2019-03-25 2019-03-21 24.000 135,898 +8,000 0.77% 3,261,552
2019-03-18 2019-03-14 25.000 127,898 -800 0.73% 3,197,450
2019-03-06 2019-03-04 23.000 128,698 -80 0.73% 2,960,054
2019-02-22 2019-02-20 23.000 128,778 -3 0.73% 2,961,894
2019-02-21 2019-02-19 24.000 128,781 +4,000 0.73% 3,090,744
2019-02-19 2019-02-15 23.000 124,781 -1 0.71% 2,869,963
2019-01-31 2019-01-29 22.000 124,782 -81 0.71% 2,745,204
2019-01-28 2019-01-24 22.000 124,863 -19,800 0.71% 2,746,986
2018-11-16 2018-11-14 22.000 144,663 -83 0.82% 3,182,586
2018-11-09 2018-11-07 25.000 144,746 -160 0.82% 3,618,650
2018-11-08 2018-11-06 25.000 144,906 -995 0.83% 3,622,650
2018-11-06 2018-11-02 26.000 145,901 -520 0.83% 3,793,426
2018-11-02 2018-10-31 26.000 146,421 +520 0.83% 3,806,946
2018-10-29 2018-10-25 24.000 145,901 -8,000 0.83% 3,501,624
2018-10-26 2018-10-24 23.000 153,901 -2,640 0.88% 3,539,723
2018-10-23 2018-10-19 24.000 156,541 +2,160 0.89% 3,756,984
2018-10-22 2018-10-18 24.000 154,381 -2,160 0.88% 3,705,144
2018-10-12 2018-10-10 25.000 156,541 -60 0.89% 3,913,525
2018-10-05 2018-10-03 25.000 156,601 +960 0.89% 3,915,025
2018-10-03 2018-09-28 28.000 155,641 +120 0.89% 4,357,948
2018-09-28 2018-09-26 24.000 155,521 +600 0.89% 3,732,504
2018-09-27 2018-09-24 24.000 154,921 +600 0.88% 3,718,104
2018-09-24 2018-09-20 23.000 154,321 -800 0.88% 3,549,383
2018-09-21 2018-09-19 24.000 155,121 +800 0.88% 3,722,904
2018-09-20 2018-09-18 23.000 154,321 -12,000 0.88% 3,549,383
2018-09-19 2018-09-17 23.000 166,321 -7,560 0.95% 3,825,383
2018-09-18 2018-09-14 23.000 173,881 -240 0.99% 3,999,263
2018-09-14 2018-09-12 19.000 174,121 +4,000 0.99% 3,308,299
2018-09-13 2018-09-11 21.000 170,121 -1,375 0.97% 3,572,541
2018-09-12 2018-09-10 24.000 171,496 -4,600 0.98% 4,115,904
2018-09-11 2018-09-07 22.000 176,096 +320 1.00% 3,874,112
2018-09-10 2018-09-06 20.000 175,776 -8,200 1.00% 3,515,520
2018-09-07 2018-09-05 18.000 183,976 +200 1.05% 3,311,568
2018-09-06 2018-09-04 18.000 183,776 -40 1.05% 3,307,968
2018-09-05 2018-09-03 16.000 183,816 -5,400 1.05% 2,941,056
2018-09-04 2018-08-31 17.000 189,216 -1,600 1.08% 3,216,672
2018-09-03 2018-08-30 13.000 190,816 -8,000 1.09% 2,480,608
2018-08-31 2018-08-29 13.000 198,816 -200 1.13% 2,584,608
2018-08-30 2018-08-28 13.000 199,016 +400 1.13% 2,587,208
2018-08-16 2018-08-14 12.000 198,616 -400 1.13% 2,383,392
2018-08-07 2018-08-03 11.000 199,016 -400 1.13% 2,189,176
2018-08-06 2018-08-02 12.000 199,416 +1,000 1.14% 2,392,992
2018-08-02 2018-07-31 12.000 198,416 +4,920 1.13% 2,380,992
2018-08-01 2018-07-30 14.000 193,496 +9,520 1.10% 2,708,944
2018-07-27 2018-07-25 17.000 183,976 -120 1.05% 3,127,592
2018-07-26 2018-07-24 17.000 184,096 +1,000 1.05% 3,129,632
2018-07-25 2018-07-23 16.000 183,096 -600 1.04% 2,929,536
2018-07-23 2018-07-19 17.000 183,696 +4,000 1.05% 3,122,832
2018-07-19 2018-07-17 17.000 179,696 +360 1.02% 3,054,832
2018-07-17 2018-07-13 18.000 179,336 +1,000 1.02% 3,228,048
2018-06-28 2018-06-26 17.000 178,336 +10,000 1.02% 3,031,712
2018-06-19 2018-06-14 20.000 168,336 +7,920 0.96% 3,366,720
2018-06-15 2018-06-13 19.000 160,416 +1,200 0.91% 3,047,904
2018-06-01 2018-05-30 20.000 159,216 +960 0.91% 3,184,320
2018-05-31 2018-05-29 20.000 158,256 +2,200 0.90% 3,165,120
2018-05-30 2018-05-28 20.000 156,056 +8,200 0.89% 3,121,120
2018-05-29 2018-05-25 21.000 147,856 +10,000 0.84% 3,104,976
2018-05-28 2018-05-24 20.000 137,856 +17,200 0.79% 2,757,120
2018-05-25 2018-05-23 21.000 120,656 +5,400 0.69% 2,533,776
2018-05-24 2018-05-21 21.000 115,256 +14,200 0.66% 2,420,376
2018-05-23 2018-05-18 21.000 101,056 +2,600 0.58% 2,122,176
2018-05-21 2018-05-17 21.000 98,456 +10,000 0.56% 2,067,576
2018-05-18 2018-05-16 20.000 88,456 +600 0.50% 1,769,120
2018-05-17 2018-05-15 20.000 87,856 -640 0.50% 1,757,120
2018-05-15 2018-05-11 20.000 88,496 +160 0.50% 1,769,920
2018-05-14 2018-05-10 21.000 88,336 -2,720 0.50% 1,855,056
2018-05-10 2018-05-08 20.000 91,056 +3,200 0.52% 1,821,120
2018-05-09 2018-05-07 20.000 87,856 -840 0.50% 1,757,120
2018-05-04 2018-05-02 21.000 88,696 +27 0.51% 1,862,616
2018-05-03 2018-04-30 20.000 88,669 -977 0.51% 1,773,380
2018-05-02 2018-04-27 20.000 89,646 -400 0.51% 1,792,920
2018-04-30 2018-04-26 20.000 90,046 -400 0.51% 1,800,920
2018-04-27 2018-04-25 21.000 90,446 +1,600 0.52% 1,899,366
2018-04-26 2018-04-24 21.000 88,846 -1,400 0.51% 1,865,766
2018-04-23 2018-04-19 21.000 90,246 +1,880 0.51% 1,895,166
2018-04-20 2018-04-18 21.000 88,366 -1,800 0.50% 1,855,686
2018-04-18 2018-04-16 22.000 90,166 -200 0.51% 1,983,652
2018-04-17 2018-04-13 21.000 90,366 +600 0.52% 1,897,686
2018-04-11 2018-04-09 20.000 89,766 -760 0.51% 1,795,320
2018-04-09 2018-04-04 20.000 90,526 +1,200 0.52% 1,810,520
2018-04-04 2018-03-29 19.000 89,326 -160 0.51% 1,697,194
2018-03-28 2018-03-26 20.000 89,486 -160 0.51% 1,789,720
2018-03-23 2018-03-21 21.000 89,646 -19,200 0.51% 1,882,566
2018-03-22 2018-03-20 21.000 108,846 -1,720 0.62% 2,285,766
2018-03-21 2018-03-19 22.000 110,566 -24,600 0.63% 2,432,452
2018-03-16 2018-03-14 23.000 135,166 +40 0.77% 3,108,818
2018-03-15 2018-03-13 24.000 135,126 -600 0.77% 3,243,024
2018-03-13 2018-03-09 22.000 135,726 +5,040 0.77% 2,985,972
2018-03-12 2018-03-08 24.000 130,686 -120 0.74% 3,136,464
2018-03-09 2018-03-07 21.000 130,806 -520 0.75% 2,746,926
2018-03-08 2018-03-06 20.000 131,326 +3,720 0.75% 2,626,520
2018-03-06 2018-03-02 19.000 127,606 -480 0.73% 2,424,514
2018-03-05 2018-03-01 20.000 128,086 +80 0.73% 2,561,720
2018-03-02 2018-02-28 20.000 128,006 +480 0.73% 2,560,120
2018-03-01 2018-02-27 20.000 127,526 -200 0.73% 2,550,520
2018-02-28 2018-02-26 20.000 127,726 +680 0.73% 2,554,520
2018-02-27 2018-02-23 21.000 127,046 -3,080 0.72% 2,667,966
2018-02-26 2018-02-22 20.000 130,126 +1,880 0.74% 2,602,520
2018-02-23 2018-02-21 20.000 128,246 -240 0.73% 2,564,920
2018-02-22 2018-02-20 21.000 128,486 -3,880 0.73% 2,698,206
2018-02-21 2018-02-15 19.000 132,366 +480 0.75% 2,514,954
2018-02-14 2018-02-12 19.000 131,886 +600 0.75% 2,505,834
2018-02-13 2018-02-09 18.000 131,286 -80 0.75% 2,363,148
2018-02-12 2018-02-08 20.000 131,366 +79 0.75% 2,627,320
2018-02-07 2018-02-05 20.000 131,287 -100 0.75% 2,625,740
2018-02-06 2018-02-02 20.000 131,387 -1,200 0.75% 2,627,740
2018-02-05 2018-02-01 20.000 132,587 -840 0.76% 2,651,740
2018-02-02 2018-01-31 20.000 133,427 -2,760 0.76% 2,668,540
2018-01-30 2018-01-26 20.000 136,187 +3,520 0.78% 2,723,740
2018-01-26 2018-01-24 21.000 132,667 +2,480 0.76% 2,786,007
2018-01-25 2018-01-23 21.000 130,187 +800 0.74% 2,733,927
2018-01-24 2018-01-22 21.000 129,387 +42,000 0.74% 2,717,127
2018-01-22 2018-01-18 20.000 87,387 +1,000 0.50% 1,747,740
2018-01-18 2018-01-16 21.000 86,387 -11,200 0.49% 1,814,127
2018-01-16 2018-01-12 22.000 97,587 +600 0.56% 2,146,914
2018-01-15 2018-01-11 20.000 96,987 -600 0.55% 1,939,740
2018-01-11 2018-01-09 20.000 97,587 +450 0.56% 1,951,740
2018-01-10 2018-01-08 20.000 97,137 -600 0.55% 1,942,740
2018-01-08 2018-01-04 20.000 97,737 +600 0.56% 1,954,740
2018-01-03 2017-12-29 20.000 97,137 +600 0.55% 1,942,740
2017-12-28 2017-12-22 20.000 96,537 +160 0.55% 1,930,740
2017-12-15 2017-12-13 21.000 96,377 +600 0.55% 2,023,917
2017-12-08 2017-12-06 22.000 95,777 -100 0.55% 2,107,094
2017-12-01 2017-11-29 24.000 95,877 -840 0.55% 2,301,048
2017-11-27 2017-11-23 27.000 96,717 -3,000 0.55% 2,611,359
2017-11-24 2017-11-22 27.000 99,717 -1,000 0.57% 2,692,359
2017-11-23 2017-11-21 26.000 100,717 -1,200 0.57% 2,618,642
2017-11-21 2017-11-17 25.000 101,917 -19,480 0.58% 2,547,925
2017-11-16 2017-11-14 24.000 121,397 -40 0.69% 2,913,528
2017-11-13 2017-11-09 24.000 121,437 -360 0.69% 2,914,488
2017-11-10 2017-11-08 24.000 121,797 +280 0.69% 2,923,128
2017-11-09 2017-11-07 24.000 121,517 +7,600 0.69% 2,916,408
2017-11-08 2017-11-06 25.000 113,917 -400 0.65% 2,847,925
2017-11-07 2017-11-03 27.000 114,317 +1,000 0.65% 3,086,559
2017-11-06 2017-11-02 27.000 113,317 +4,400 0.65% 3,059,559
2017-11-03 2017-11-01 27.000 108,917 +2,880 0.62% 2,940,759
2017-11-02 2017-10-31 28.000 106,037 +1,240 0.60% 2,969,036
2017-11-01 2017-10-30 27.000 104,797 -400 0.60% 2,829,519
2017-10-31 2017-10-27 27.000 105,197 +1,800 0.60% 2,840,319
2017-10-30 2017-10-26 29.000 103,397 -360 0.59% 2,998,513
2017-10-27 2017-10-25 30.000 103,757 +800 0.59% 3,112,710
2017-10-26 2017-10-24 30.000 102,957 -320 0.59% 3,088,710
2017-10-25 2017-10-23 29.000 103,277 +1,600 0.59% 2,995,033
2017-10-24 2017-10-20 29.000 101,677 -320 0.58% 2,948,633
2017-10-23 2017-10-19 30.000 101,997 -320 0.58% 3,059,910
2017-10-20 2017-10-18 32.000 102,317 -5,400 0.58% 3,274,144
2017-10-19 2017-10-17 29.000 107,717 +1,440 0.61% 3,123,793
2017-10-18 2017-10-16 26.000 106,277 +1,795 0.61% 2,763,202
2017-10-17 2017-10-13 22.000 104,482 +360 0.60% 2,298,604
2017-10-16 2017-10-12 23.000 104,122 -240 0.59% 2,394,806
2017-10-13 2017-10-11 23.000 104,362 -280 0.59% 2,400,326
2017-10-12 2017-10-10 23.000 104,642 +600 0.60% 2,406,766
2017-10-11 2017-10-09 22.000 104,042 -1,050 0.59% 2,288,924
2017-10-10 2017-10-06 22.000 105,092 +360 0.60% 2,312,024
2017-10-09 2017-10-04 23.000 104,732 +40 0.60% 2,408,836
2017-09-25 2017-09-21 21.000 104,692 -280 0.60% 2,198,532
2017-09-06 2017-09-04 24.000 104,972 -100 0.60% 2,519,328
2017-08-28 2017-08-24 24.000 105,072 -8 0.60% 2,521,728
2017-08-25 2017-08-22 24.000 105,080 +360 0.60% 2,521,920
2017-08-22 2017-08-18 23.000 104,720 +800 0.60% 2,408,560
2017-08-18 2017-08-16 24.000 103,920 -80 0.59% 2,494,080
2017-08-16 2017-08-14 24.000 104,000 -1,160 0.59% 2,496,000
2017-07-31 2017-07-27 21.000 105,160 -15,280 0.60% 2,208,360
2017-07-27 2017-07-25 22.000 120,440 -2,600 0.69% 2,649,680
2017-07-26 2017-07-24 22.000 123,040 -6,200 0.70% 2,706,880
2017-07-10 2017-07-06 27.000 129,240 +2,000 0.74% 3,489,480
2017-07-04 2017-06-30 25.000 127,240 -20 0.73% 3,181,000
2017-07-03 2017-06-29 26.000 127,260 +80 0.73% 3,308,760
2017-06-29 2017-06-27 27.000 127,180 +280 0.72% 3,433,860
2017-06-27 2017-06-23 29.000 126,900 -400 0.72% 3,680,100
2017-06-06 2017-06-02 27.000 127,300 +1,040 0.73% 3,437,100
2017-06-02 2017-05-31 28.000 126,260 -1,920 0.72% 3,535,280
2017-05-19 2017-05-17 29.000 128,180 -800 0.73% 3,717,220
2017-05-18 2017-05-16 30.000 128,980 +200 0.74% 3,869,400
2017-05-16 2017-05-12 30.000 128,780 +600 0.73% 3,863,400
2017-05-15 2017-05-11 31.000 128,180 +320 0.73% 3,973,580
2017-05-12 2017-05-10 30.000 127,860 -2 0.73% 3,835,800
2017-05-09 2017-05-05 29.000 127,862 -320 0.73% 3,707,998
2017-05-08 2017-05-04 30.000 128,182 -15 0.73% 3,845,460
2017-05-05 2017-05-02 31.000 128,197 -2,280 0.73% 3,974,107
2017-05-04 2017-04-28 31.000 130,477 +160 0.74% 4,044,787
2017-05-02 2017-04-27 33.000 130,317 +800 0.74% 4,300,461
2017-04-28 2017-04-26 33.000 129,517 +2,875 0.74% 4,274,061
2017-04-27 2017-04-25 29.000 126,642 +1,000 0.72% 3,672,618
2017-04-26 2017-04-24 28.000 125,642 -100 0.72% 3,517,976
2017-04-18 2017-04-12 28.000 125,742 -600 0.72% 3,520,776
2017-04-13 2017-04-11 28.000 126,342 +1,000 0.72% 3,537,576
2017-04-11 2017-04-07 28.000 125,342 -880 0.71% 3,509,576
2017-04-10 2017-04-06 29.000 126,222 -1,500 0.72% 3,660,438
2017-04-05 2017-03-31 28.000 127,722 +1,880 0.73% 3,576,216
2017-04-03 2017-03-30 28.000 125,842 +1,000 0.72% 3,523,576
2017-03-31 2017-03-29 28.000 124,842 +600 0.71% 3,495,576
2017-03-30 2017-03-28 28.000 124,242 +280 0.71% 3,478,776
2017-03-29 2017-03-27 29.000 123,962 -600 0.71% 3,594,898
2017-03-28 2017-03-24 29.000 124,562 +1,600 0.71% 3,612,298
2017-03-27 2017-03-23 29.000 122,962 +1,520 0.70% 3,565,898
2017-03-24 2017-03-22 28.000 121,442 +320 0.69% 3,400,376
2017-03-23 2017-03-21 29.000 121,122 -5,650 0.69% 3,512,538
2017-03-22 2017-03-20 29.000 126,772 -1,280 0.72% 3,676,388
2017-03-21 2017-03-17 29.000 128,052 +1,600 0.73% 3,713,508
2017-03-20 2017-03-16 29.000 126,452 +600 0.72% 3,667,108
2017-03-15 2017-03-13 30.000 125,852 +200 0.72% 3,775,560
2017-03-13 2017-03-09 31.000 125,652 +400 0.72% 3,895,212
2017-03-10 2017-03-08 31.000 125,252 -360 0.71% 3,882,812
2017-03-09 2017-03-07 31.000 125,612 -320 0.72% 3,893,972
2017-03-06 2017-03-02 33.000 125,932 +280 0.72% 4,155,756
2017-03-03 2017-03-01 34.000 125,652 -240 0.72% 4,272,168
2017-03-02 2017-02-28 34.000 125,892 +280 0.72% 4,280,328
2017-03-01 2017-02-27 35.000 125,612 -6,600 0.72% 4,396,420
2017-02-24 2017-02-22 34.000 132,212 +200 0.75% 4,495,208
2017-02-23 2017-02-21 34.000 132,012 -200 0.75% 4,488,408
2017-02-22 2017-02-20 34.000 132,212 -2,400 0.75% 4,495,208
2017-02-17 2017-02-15 34.000 134,612 +400 0.77% 4,576,808
2017-01-18 2017-01-16 29.000 134,212 +1,360 0.76% 3,892,148
2017-01-13 2017-01-11 28.000 132,852 +3,000 0.76% 3,719,856
2017-01-12 2017-01-10 28.000 129,852 +2,000 0.74% 3,635,856
2017-01-10 2017-01-06 28.000 127,852 +2,000 0.73% 3,579,856
2017-01-06 2017-01-04 29.000 125,852 +1,400 0.72% 3,649,708
2016-12-06 2016-12-02 36.000 124,452 -1,000 0.71% 4,480,272
2016-12-05 2016-12-01 35.000 125,452 -1,600 0.72% 4,390,820
2016-12-02 2016-11-30 36.000 127,052 +600 0.72% 4,573,872
2016-12-01 2016-11-29 37.000 126,452 +2,600 0.72% 4,678,724
2016-11-28 2016-11-24 36.000 123,852 +2,000 0.71% 4,458,672
2016-11-24 2016-11-22 35.000 121,852 -800 0.69% 4,264,820
2016-11-23 2016-11-21 36.000 122,652 -800 0.70% 4,415,472
2016-11-22 2016-11-18 36.000 123,452 +200 0.70% 4,444,272
2016-11-18 2016-11-16 35.000 123,252 -400 0.70% 4,313,820
2016-11-16 2016-11-14 36.000 123,652 -1,520 0.70% 4,451,472
2016-11-15 2016-11-11 35.000 125,172 +1,480 0.71% 4,381,020
2016-11-14 2016-11-10 36.000 123,692 -1,026 0.70% 4,452,912
2016-11-11 2016-11-09 36.000 124,718 -1,000 0.71% 4,489,848
2016-11-09 2016-11-07 38.000 125,718 -270 0.72% 4,777,284
2016-11-07 2016-11-03 38.000 125,988 +1,040 0.72% 4,787,544
2016-11-03 2016-11-01 39.000 124,948 -1,224 0.71% 4,872,972
2016-11-01 2016-10-28 39.000 126,172 +1,200 0.72% 4,920,708
2016-10-25 2016-10-20 40.000 124,972 -2,000 0.71% 4,998,880
2016-10-20 2016-10-18 40.000 126,972 -100 0.72% 5,078,880
2016-10-13 2016-10-11 41.000 127,072 -1,600 0.72% 5,209,952
2016-10-11 2016-10-06 42.000 128,672 -200 0.73% 5,404,224
2016-10-06 2016-10-04 43.000 128,872 -50 0.73% 5,541,496
2016-10-03 2016-09-29 43.000 128,922 +520 0.73% 5,543,646
2016-09-30 2016-09-28 42.000 128,402 -20,000 0.73% 5,392,884
2016-09-29 2016-09-27 43.000 148,402 +617 0.85% 6,381,286
2016-09-28 2016-09-26 41.000 147,785 +480 0.84% 6,059,185
2016-09-27 2016-09-23 43.000 147,305 +800 0.84% 6,334,115
2016-09-26 2016-09-22 43.000 146,505 +2,000 0.84% 6,299,715
2016-09-23 2016-09-21 41.000 144,505 -1,000 0.82% 5,924,705
2016-09-21 2016-09-19 41.000 145,505 +1,000 0.83% 5,965,705
2016-09-20 2016-09-15 40.000 144,505 -400 0.82% 5,780,200
2016-09-19 2016-09-14 41.000 144,905 +400 0.83% 5,941,105
2016-09-15 2016-09-13 41.000 144,505 -160 0.82% 5,924,705
2016-09-13 2016-09-09 40.000 144,665 -1,800 0.82% 5,786,600
2016-09-07 2016-09-05 41.000 146,465 +1,600 0.83% 6,005,065
2016-09-01 2016-08-30 43.000 144,865 -1,520 0.83% 6,229,195
2016-08-31 2016-08-29 41.000 146,385 -1,000 0.83% 6,001,785
2016-08-26 2016-08-24 42.000 147,385 +1,000 0.84% 6,190,170
2016-08-19 2016-08-17 44.000 146,385 -1,440 0.83% 6,440,940
2016-08-17 2016-08-15 39.000 147,825 +800 0.84% 5,765,175
2016-08-16 2016-08-12 40.000 147,025 -1,320 0.84% 5,881,000
2016-08-15 2016-08-11 40.000 148,345 +80 0.85% 5,933,800
2016-08-12 2016-08-10 42.000 148,265 +400 0.85% 6,227,130
2016-08-10 2016-08-08 46.000 147,865 +80 0.84% 6,801,790
2016-08-09 2016-08-05 45.000 147,785 +1,720 0.84% 6,650,325
2016-08-08 2016-08-04 46.000 146,065 +2,600 0.83% 6,718,990
2016-08-05 2016-08-03 43.000 143,465 +22,680 0.82% 6,168,995
2016-08-04 2016-08-01 42.000 120,785 +520 0.69% 5,072,970
2016-08-03 2016-07-29 43.000 120,265 -480 0.69% 5,171,395
2016-08-01 2016-07-28 43.000 120,745 -1,600 0.69% 5,192,035
2016-07-29 2016-07-27 43.000 122,345 -3,680 0.70% 5,260,835
2016-07-28 2016-07-26 45.000 126,025 -400 0.72% 5,671,125
2016-07-27 2016-07-25 45.000 126,425 -1,960 0.72% 5,689,125
2016-07-26 2016-07-22 45.000 128,385 +3,960 0.73% 5,777,325
2016-07-25 2016-07-21 43.000 124,425 +80 0.71% 5,350,275
2016-07-22 2016-07-20 43.000 124,345 +160 0.71% 5,346,835
2016-07-21 2016-07-19 45.000 124,185 +400 0.71% 5,588,325
2016-07-20 2016-07-18 44.000 123,785 -680 0.71% 5,446,540
2016-07-19 2016-07-15 42.000 124,465 -200 0.71% 5,227,530
2016-07-18 2016-07-14 44.000 124,665 +4,560 0.71% 5,485,260
2016-07-15 2016-07-13 46.000 120,105 -1,646 0.68% 5,524,830
2016-07-14 2016-07-12 49.000 121,751 +23,640 0.69% 5,965,799
2016-07-13 2016-07-11 44.000 98,111 +880 0.56% 4,316,884
2016-07-11 2016-07-07 37.000 97,231 -360 0.55% 3,597,547
2016-07-08 2016-07-06 34.000 97,591 +120 0.56% 3,318,094
2016-07-07 2016-07-05 34.000 97,471 +2,240 0.56% 3,314,014
2016-07-06 2016-07-04 35.000 95,231 -2,000 0.54% 3,333,085
2016-07-05 2016-06-30 35.000 97,231 +200 0.55% 3,403,085
2016-07-04 2016-06-29 37.000 97,031 +680 0.55% 3,590,147
2016-06-29 2016-06-27 36.000 96,351 +1,120 0.55% 3,468,636
2016-06-28 2016-06-24 35.000 95,231 -1,000 0.54% 3,333,085
2016-06-27 2016-06-23 38.000 96,231 -600 0.55% 3,656,778
2016-06-24 2016-06-22 35.000 96,831 +920 0.55% 3,389,085
2016-06-23 2016-06-21 34.000 95,911 -40 0.55% 3,260,974
2016-06-22 2016-06-20 36.000 95,951 +1,000 0.55% 3,454,236
2016-06-21 2016-06-17 35.000 94,951 -880 0.54% 3,323,285
2016-06-20 2016-06-16 35.000 95,831 +9,610 0.55% 3,354,085
2016-06-17 2016-06-15 36.000 86,221 +1,000 0.49% 3,103,956
2016-06-16 2016-06-14 38.000 85,221 +11,000 0.49% 3,238,398
2016-06-10 2016-06-07 44.000 74,221 +1,400 0.42% 3,265,724
2016-06-08 2016-06-06 45.000 72,821 -80 0.42% 3,276,945
2016-06-06 2016-06-02 46.000 72,901 +2,520 0.42% 3,353,446
2016-06-03 2016-06-01 52.000 70,381 -720 0.40% 3,659,812
2016-06-02 2016-05-31 41.000 71,101 -4,715 0.41% 2,915,141
2016-06-01 2016-05-30 42.000 75,816 +3,400 0.43% 3,184,272
2016-05-30 2016-05-26 47.000 72,416 -9,320 0.41% 3,403,552
2016-05-25 2016-05-23 78.000 81,736 +40,352 0.47% 6,375,408
2016-04-25 2016-04-21 78.000 41,384 -50,934 1.58% 3,227,952
2016-04-20 2016-04-18 78.000 92,318 +46,159 1.58% 7,200,804
2016-04-19 2016-04-15 78.000 46,159 -46,159 0.79% 3,600,402
2016-03-14 2016-03-10 78.000 92,318 +558 1.58% 7,200,804
2016-01-04 2015-12-29 78.000 91,760 -85 1.57% 7,157,280
2015-09-25 2015-09-23 78.000 91,845 +22 1.57% 7,163,910
2014-11-13 2014-11-11 78.000 91,823 -22 1.57% 7,162,194
2014-09-18 2014-09-16 78.000 91,845 -112 1.57% 7,163,910
2014-08-14 2014-08-12 78.000 91,957 -49 1.57% 7,172,646
2014-04-29 2014-04-25 78.000 92,006 +335 1.58% 7,176,468
2014-03-12 2014-03-10 78.000 91,671 +669 1.57% 7,150,338
2013-12-03 2013-11-29 78.000 91,002 -134 1.56% 7,098,156
2013-08-13 2013-08-09 78.000 91,136 +17 1.56% 7,108,608
2013-05-03 2013-04-30 78.000 91,119 +9,146 1.56% 7,107,282
2013-01-15 2013-01-11 78.000 81,973 +34 1.40% 6,393,894
2012-12-03 2012-11-29 78.000 81,939 +78 1.40% 6,391,242
2012-11-12 2012-11-08 78.000 81,861 -12 1.40% 6,385,158
2012-09-18 2012-09-14 78.000 81,873 -111 1.40% 6,386,094
2011-10-06 2011-10-03 78.000 81,984 +111 1.40% 6,394,752
2011-06-30 2011-06-28 78.000 81,873 -278 1.40% 6,386,094
2011-06-29 2011-06-27 80.690 82,151 -558 1.41% 6,628,736
2011-06-28 2011-06-24 83.379 82,709 +669 1.42% 6,896,219
2011-06-24 2011-06-22 85.172 82,040 +223 1.40% 6,987,545
2011-06-23 2011-06-21 87.862 81,817 -781 1.40% 7,188,611
2011-06-22 2011-06-20 86.966 82,598 +157 1.41% 7,183,178
2011-06-21 2011-06-17 89.655 82,441 +5,701 1.41% 7,391,262
2011-06-20 2011-06-16 92.345 76,740 +3,347 1.31% 7,086,542
2011-06-17 2011-06-15 91.448 73,393 -404 1.26% 6,711,663
2011-06-16 2011-06-14 90.552 73,797 -223 1.26% 6,682,446
2011-06-15 2011-06-13 90.552 74,020 -489 1.27% 6,702,639
2011-06-14 2011-06-10 90.552 74,509 +223 1.28% 6,746,918
2011-06-13 2011-06-09 90.552 74,286 -876 1.27% 6,726,725
2011-06-10 2011-06-08 90.552 75,162 +497 1.29% 6,806,049
2011-06-09 2011-06-07 91.448 74,665 -223 1.28% 6,827,986
2011-06-08 2011-06-03 92.345 74,888 +837 1.28% 6,915,519
2011-06-07 2011-06-02 95.034 74,051 -12 1.27% 7,037,398
2011-06-03 2011-06-01 89.655 74,063 +252 1.27% 6,640,131
2011-06-02 2011-05-31 92.345 73,811 +502 1.26% 6,816,064
2011-06-01 2011-05-30 96.828 73,309 +223 1.26% 7,098,334
2011-05-31 2011-05-27 101.310 73,086 +166 1.25% 7,404,368
2011-05-30 2011-05-26 100.414 72,920 +111 1.25% 7,322,174
2011-05-27 2011-05-25 98.621 72,809 +4,796 1.25% 7,180,474
2011-05-26 2011-05-24 96.828 68,013 +558 1.16% 6,585,535
2011-05-25 2011-05-23 101.310 67,455 -2,710 1.16% 6,833,889
2011-05-23 2011-05-19 105.793 70,165 +323 1.20% 7,422,973
2011-05-20 2011-05-18 108.483 69,842 -399 1.20% 7,576,653
2011-05-19 2011-05-17 110.276 70,241 +167 1.20% 7,745,887
2011-05-18 2011-05-16 109.379 70,074 +2,632 1.20% 7,664,646
2011-05-17 2011-05-13 113.862 67,442 -2,409 1.15% 7,679,086
2011-05-16 2011-05-12 112.966 69,851 +98 1.20% 7,890,754
2011-05-13 2011-05-11 113.862 69,753 +168 1.19% 7,942,221
2011-05-12 2011-05-09 111.172 69,585 +265 1.19% 7,735,932
2011-05-11 2011-05-06 111.172 69,320 +393 1.19% 7,706,472
2011-05-09 2011-05-05 111.172 68,927 +390 1.18% 7,662,781
2011-05-06 2011-05-04 109.379 68,537 +707 1.17% 7,496,530
2011-05-05 2011-05-03 111.172 67,830 -488 1.16% 7,540,825
2011-05-04 2011-04-29 111.172 68,318 -223 1.17% 7,595,077
2011-05-03 2011-04-28 109.379 68,541 +111 1.17% 7,496,967
2011-04-29 2011-04-27 112.069 68,430 -1,588 1.17% 7,668,879
2011-04-28 2011-04-26 110.276 70,018 -210 1.20% 7,721,295
2011-04-27 2011-04-21 112.966 70,228 +2,766 1.20% 7,933,342
2011-04-26 2011-04-20 115.655 67,462 -3,176 1.16% 7,802,329
2011-04-21 2011-04-19 109.379 70,638 +140 1.21% 7,726,336
2011-04-20 2011-04-18 116.552 70,498 -65 1.21% 8,216,663
2011-04-19 2011-04-15 113.862 70,563 +1,337 1.21% 8,034,449
2011-04-18 2011-04-14 115.655 69,226 +3,790 1.19% 8,006,345
2011-04-15 2011-04-13 115.655 65,436 -223 1.12% 7,568,012
2011-04-14 2011-04-12 114.759 65,659 +223 1.12% 7,534,936
2011-04-13 2011-04-11 116.552 65,436 -168 1.12% 7,626,679
2011-04-12 2011-04-08 115.655 65,604 +1,116 1.12% 7,587,442
2011-04-11 2011-04-07 121.034 64,488 +1,004 1.10% 7,805,272
2011-04-08 2011-04-06 119.241 63,484 -3,413 1.09% 7,569,920
2011-04-07 2011-04-04 116.552 66,897 -3,587 1.15% 7,796,961
2011-04-06 2011-04-01 108.483 70,484 +5,505 1.21% 7,646,299
2011-04-04 2011-03-31 140.759 64,979 -1,292 1.11% 9,146,354
2011-04-01 2011-03-30 126.414 66,271 +3,440 1.13% 8,377,568
2011-03-31 2011-03-29 132.690 62,831 -937 1.08% 8,337,024
2011-03-30 2011-03-28 138.966 63,768 +1,615 1.09% 8,861,553
2011-03-29 2011-03-25 144.345 62,153 -7,096 1.06% 8,971,464
2011-03-28 2011-03-24 124.621 69,249 +1,080 1.19% 8,629,858
2011-03-25 2011-03-23 115.655 68,169 +266 1.17% 7,884,097
2011-03-24 2011-03-22 113.862 67,903 -1,841 1.16% 7,731,576
2011-03-23 2011-03-21 112.069 69,744 -424 1.19% 7,816,138
2011-03-22 2011-03-18 110.276 70,168 +230 1.20% 7,737,837
2011-03-21 2011-03-17 110.276 69,938 +386 1.20% 7,712,473
2011-03-18 2011-03-16 112.069 69,552 +2,545 1.19% 7,794,621
2011-03-17 2011-03-15 116.552 67,007 +212 1.15% 7,809,781
2011-03-16 2011-03-14 102.207 66,795 +328 1.14% 6,826,910
2011-03-15 2011-03-11 104.000 66,467 +547 1.14% 6,912,568
2011-03-14 2011-03-10 112.069 65,920 +546 1.13% 7,387,586
2011-03-11 2011-03-09 104.000 65,374 -3,350 1.12% 6,798,896
2011-03-10 2011-03-08 97.724 68,724 -748 1.18% 6,715,994
2011-03-09 2011-03-07 88.759 69,472 +5,510 1.28% 6,166,239
2011-03-07 2011-03-03 80.690 63,962 +529 1.18% 5,161,072
2011-03-03 2011-03-01 82.483 63,433 +814 1.17% 5,232,129
2011-03-02 2011-02-28 82.483 62,619 -357 1.15% 5,164,988
2011-03-01 2011-02-25 83.379 62,976 -1,450 1.16% 5,250,895
2011-02-28 2011-02-24 86.966 64,426 +5,524 1.18% 5,602,840
2011-02-25 2011-02-23 83.379 58,902 +2,007 1.08% 4,911,208
2011-02-24 2011-02-22 77.103 56,895 -89 1.05% 4,386,801
2011-02-22 2011-02-18 77.103 56,984 -111 1.05% 4,393,663
2011-02-21 2011-02-17 77.103 57,095 +111 1.05% 4,402,221
2011-02-18 2011-02-16 77.103 56,984 -1,071 1.05% 4,393,663
2011-02-17 2011-02-15 78.000 58,055 -223 1.07% 4,528,290
2011-02-16 2011-02-14 78.000 58,278 +670 1.07% 4,545,684
2011-02-15 2011-02-11 78.000 57,608 -112 1.06% 4,493,424
2011-02-14 2011-02-10 77.103 57,720 +1,707 1.06% 4,450,411
2011-02-11 2011-02-09 78.000 56,013 -1,250 1.03% 4,369,014
2011-02-10 2011-02-08 78.897 57,263 +569 1.05% 4,517,853
2011-02-09 2011-02-07 79.793 56,694 +22 1.04% 4,523,790
2011-02-08 2011-02-02 76.207 56,672 -1,358 1.04% 4,318,797
2011-02-07 2011-01-31 75.310 58,030 +346 1.07% 4,370,259
2011-02-01 2011-01-28 76.207 57,684 +2,643 1.06% 4,395,919
2011-01-31 2011-01-27 77.103 55,041 -535 1.01% 4,243,851
2011-01-28 2011-01-26 81.586 55,576 -9,481 1.02% 4,534,235
2011-01-27 2011-01-25 81.586 65,057 +1,562 1.20% 5,307,754
2011-01-26 2011-01-24 81.586 63,495 +327 1.17% 5,180,316
2011-01-25 2011-01-21 84.276 63,168 -622 1.16% 5,323,538
2011-01-24 2011-01-20 85.172 63,790 -223 1.17% 5,433,148
2011-01-21 2011-01-19 87.862 64,013 +2,632 1.18% 5,624,315
2011-01-20 2011-01-18 89.655 61,381 +112 1.13% 5,503,124
2011-01-19 2011-01-17 89.655 61,269 -268 1.13% 5,493,083
2011-01-17 2011-01-13 91.448 61,537 +1,361 1.13% 5,627,453
2011-01-14 2011-01-12 94.138 60,176 -469 1.11% 5,664,844
2011-01-13 2011-01-11 96.828 60,645 -501 1.12% 5,872,109
2011-01-12 2011-01-10 95.931 61,146 +116 1.12% 5,865,799
2011-01-11 2011-01-07 100.414 61,030 +736 1.12% 6,128,254
2011-01-10 2011-01-06 102.207 60,294 +111 1.11% 6,162,463
2011-01-07 2011-01-05 102.207 60,183 -897 1.11% 6,151,118
2011-01-06 2011-01-04 102.207 61,080 +732 1.12% 6,242,797
2011-01-05 2011-01-03 102.207 60,348 -524 1.11% 6,167,982
2011-01-04 2010-12-31 101.310 60,872 +4,618 1.12% 6,166,963
2011-01-03 2010-12-29 106.690 56,254 +557 1.03% 6,001,720
2010-12-30 2010-12-28 105.793 55,697 +937 1.02% 5,892,358
2010-12-29 2010-12-24 106.690 54,760 -488 1.01% 5,842,326
2010-12-28 2010-12-22 106.690 55,248 -123 1.02% 5,894,390
2010-12-23 2010-12-21 109.379 55,371 -301 1.02% 6,056,442
2010-12-22 2010-12-20 112.069 55,672 +377 1.02% 6,239,103
2010-12-21 2010-12-17 112.069 55,295 +167 1.02% 6,196,853
2010-12-20 2010-12-16 113.862 55,128 +335 1.01% 6,276,988
2010-12-17 2010-12-15 114.759 54,793 -2,008 1.01% 6,287,969
2010-12-16 2010-12-14 109.379 56,801 +1,450 1.04% 6,212,854
2010-12-15 2010-12-13 109.379 55,351 +446 1.02% 6,054,254
2010-12-14 2010-12-10 110.276 54,905 +1,183 1.01% 6,054,696
2010-12-13 2010-12-09 112.069 53,722 +223 0.99% 6,020,569
2010-12-10 2010-12-08 112.069 53,499 -558 0.98% 5,995,578
2010-12-09 2010-12-07 115.655 54,057 +2,677 0.99% 6,251,972
2010-12-08 2010-12-06 117.448 51,380 +67 0.94% 6,034,492
2010-12-07 2010-12-03 118.345 51,313 -112 0.94% 6,072,628
2010-12-06 2010-12-02 118.345 51,425 -948 0.95% 6,085,883
2010-12-03 2010-12-01 119.241 52,373 +2,108 0.96% 6,245,029
2010-12-02 2010-11-30 118.345 50,265 +56 0.92% 5,948,603
2010-12-01 2010-11-29 118.345 50,209 -212 0.92% 5,941,975
2010-11-30 2010-11-26 118.345 50,421 +223 0.93% 5,967,065
2010-11-29 2010-11-25 118.345 50,198 -602 0.92% 5,940,674
2010-11-26 2010-11-24 122.828 50,800 +836 0.93% 6,239,641
2010-11-25 2010-11-23 123.724 49,964 -591 0.92% 6,181,753
2010-11-24 2010-11-22 124.621 50,555 +759 0.93% 6,300,199
2010-11-23 2010-11-19 128.207 49,796 +446 0.92% 6,384,191
2010-11-22 2010-11-18 131.793 49,350 -2,878 0.91% 6,503,990
2010-11-19 2010-11-17 132.690 52,228 -892 0.96% 6,930,115
2010-11-18 2010-11-16 133.586 53,120 +268 0.98% 7,096,099
2010-11-17 2010-11-15 138.069 52,852 +1,882 0.97% 7,297,221
2010-11-16 2010-11-12 144.345 50,970 +991 0.94% 7,357,256
2010-11-15 2010-11-11 144.345 49,979 +334 0.92% 7,214,210
2010-11-12 2010-11-10 140.759 49,645 +2,120 0.91% 6,987,962
2010-11-11 2010-11-09 137.172 47,525 -1,116 0.94% 6,519,119
2010-11-10 2010-11-08 137.172 48,641 -4,613 0.96% 6,672,203
2010-11-09 2010-11-05 127.310 53,254 +2,374 1.05% 6,779,785
2010-11-08 2010-11-04 124.621 50,880 +3,000 1.01% 6,340,701
2010-11-05 2010-11-03 121.034 47,880 +1,472 0.95% 5,795,131
2010-11-04 2010-11-02 121.034 46,408 +212 0.92% 5,616,968
2010-11-03 2010-11-01 121.931 46,196 +466 0.91% 5,632,726
2010-11-02 2010-10-29 121.034 45,730 +1,785 0.90% 5,534,907
2010-11-01 2010-10-28 122.828 43,945 -1,673 0.87% 5,397,658
2010-10-29 2010-10-27 123.724 45,618 +1,930 0.98% 5,644,048
2010-10-28 2010-10-26 125.517 43,688 -24,708 0.94% 5,483,597
2010-10-27 2010-10-25 129.103 68,396 +2,297 1.47% 8,830,159
2010-10-26 2010-10-22 130.897 66,099 -3,781 1.42% 8,652,131
2010-10-25 2010-10-21 130.897 69,880 -1,896 1.50% 9,147,051
2010-10-22 2010-10-20 131.793 71,776 -8,031 1.54% 9,459,582
2010-10-21 2010-10-19 133.586 79,807 -1,071 1.71% 10,661,114
2010-10-20 2010-10-18 137.172 80,878 +3,570 1.74% 11,094,230
2010-10-19 2010-10-15 134.483 77,308 -4,172 1.66% 10,396,593
2010-10-18 2010-10-14 137.172 81,480 -56 1.75% 11,176,808
2010-10-15 2010-10-13 135.379 81,536 +4,464 1.75% 11,038,287
2010-10-14 2010-10-12 138.966 77,072 +3,549 1.65% 10,710,350
2010-10-13 2010-10-11 140.759 73,523 -3,971 1.58% 10,348,996
2010-10-12 2010-10-08 136.276 77,494 -1,740 1.66% 10,560,562
2010-10-11 2010-10-07 146.138 79,234 +1,930 1.70% 11,579,093
2010-10-08 2010-10-06 143.448 77,304 -781 1.66% 11,089,126
2010-10-07 2010-10-05 142.552 78,085 +159 1.68% 11,131,151
2010-10-06 2010-10-04 144.345 77,926 +7,011 1.67% 11,248,215
2010-10-05 2010-09-30 136.276 70,915 +201 1.52% 9,664,003
2010-10-04 2010-09-29 132.690 70,714 +2,735 1.52% 9,383,016
2010-09-30 2010-09-28 132.690 67,979 -1,142 1.46% 9,020,110
2010-09-29 2010-09-27 131.793 69,121 -1,562 1.48% 9,109,671
2010-09-28 2010-09-24 130.897 70,683 +2,900 1.52% 9,252,161
2010-09-27 2010-09-22 131.793 67,783 -2,142 1.46% 8,933,332
2010-09-24 2010-09-21 132.690 69,925 -55 1.50% 9,278,324
2010-09-22 2010-09-20 130.897 69,980 -3,904 1.50% 9,160,141
2010-09-21 2010-09-17 129.103 73,884 +3,698 1.59% 9,538,679
2010-09-20 2010-09-16 128.207 70,186 -1,305 1.51% 8,998,329
2010-09-17 2010-09-15 128.207 71,491 -89 1.54% 9,165,639
2010-09-16 2010-09-14 129.103 71,580 -1,242 1.68% 9,241,225
2010-09-15 2010-09-13 129.103 72,822 +140 1.71% 9,401,571
2010-09-14 2010-09-10 130.897 72,682 -11,076 1.71% 9,513,823
2010-09-13 2010-09-09 128.207 83,758 +2,443 1.97% 10,738,353
2010-09-10 2010-09-08 123.724 81,315 +1,122 1.91% 10,060,628
2010-09-09 2010-09-07 124.621 80,193 +3,027 1.88% 9,993,707
2010-09-08 2010-09-06 126.414 77,166 -189 1.81% 9,754,847
2010-09-07 2010-09-03 126.414 77,355 +2,920 1.82% 9,778,739
2010-09-06 2010-09-02 125.517 74,435 +2,342 1.75% 9,342,876
2010-09-03 2010-09-01 127.310 72,093 +1,624 1.69% 9,178,185
2010-09-02 2010-08-31 126.414 70,469 -2,449 1.66% 8,908,254
2010-09-01 2010-08-30 120.138 72,918 -112 1.71% 8,760,218
2010-08-31 2010-08-27 121.034 73,030 +1,330 1.72% 8,839,148
2010-08-30 2010-08-26 116.552 71,700 -297 1.68% 8,356,759
2010-08-27 2010-08-25 141.655 71,997 -7,198 1.69% 10,198,747
2010-08-20 2010-08-18 264.483 79,195 +669 1.86% 20,945,712
2010-08-06 2010-08-04 264.483 78,526 -580 1.85% 20,768,773
2010-07-21 2010-07-19 264.483 79,106 -7 1.86% 20,922,173
2010-07-19 2010-07-15 264.483 79,113 +223 1.86% 20,924,024
2010-07-13 2010-07-09 264.483 78,890 +3,347 1.85% 20,865,045
2010-07-12 2010-07-08 264.483 75,543 +914 1.78% 19,979,821
2010-06-29 2010-06-25 264.483 74,629 +45 1.75% 19,738,084
2010-06-21 2010-06-17 264.483 74,584 +223 1.75% 19,726,182
2010-06-14 2010-06-10 264.483 74,361 +49 1.75% 19,667,202
2010-05-06 2010-05-04 264.483 74,312 -446 1.79% 19,654,243
2010-05-03 2010-04-29 268.966 74,758 -312 1.80% 20,107,324
2010-04-30 2010-04-28 268.966 75,070 +1,452 1.81% 20,191,241
2010-04-29 2010-04-27 268.966 73,618 +401 1.77% 19,800,703
2010-04-28 2010-04-26 291.379 73,217 +279 1.76% 21,333,919
2010-04-27 2010-04-23 286.897 72,938 +1,733 1.75% 20,925,661
2010-04-26 2010-04-22 304.828 71,205 +527 1.71% 21,705,248
2010-04-23 2010-04-21 313.793 70,678 -3,079 1.70% 22,178,269
2010-04-22 2010-04-20 313.793 73,757 +2,146 1.77% 23,144,438
2010-04-21 2010-04-19 304.828 71,611 -747 1.83% 21,829,008
2010-04-20 2010-04-16 309.310 72,358 -223 1.85% 22,381,078
2010-04-19 2010-04-15 309.310 72,581 -457 1.86% 22,450,054
2010-04-16 2010-04-14 322.759 73,038 +44 1.87% 23,573,644
2010-04-15 2010-04-13 318.276 72,994 +980 1.87% 23,232,228
2010-04-14 2010-04-12 327.241 72,014 +3,759 1.84% 23,565,961
2010-04-13 2010-04-09 340.690 68,255 -3,692 1.74% 23,253,772
2010-04-12 2010-04-08 345.172 71,947 +825 1.84% 24,834,120
2010-04-09 2010-04-07 349.655 71,122 +482 1.82% 24,868,175
2010-04-08 2010-04-01 340.690 70,640 +283 1.81% 24,066,317
2010-04-07 2010-03-31 327.241 70,357 -67 1.80% 23,023,722
2010-04-01 2010-03-30 327.241 70,424 -201 1.80% 23,045,647
2010-03-31 2010-03-29 322.759 70,625 -1,115 1.87% 22,794,828
2010-03-30 2010-03-26 318.276 71,740 +535 2.45% 22,833,110
2010-03-29 2010-03-25 327.241 71,205 +2,325 2.44% 23,301,222
2010-03-26 2010-03-24 327.241 68,880 -1,267 2.36% 22,540,386
2010-03-25 2010-03-23 322.759 70,147 -502 2.40% 22,640,549
2010-03-24 2010-03-22 318.276 70,649 +738 2.42% 22,485,871
2010-03-23 2010-03-19 313.793 69,911 +502 2.39% 21,937,590
2010-03-22 2010-03-18 313.793 69,409 +480 2.37% 21,780,066
2010-03-19 2010-03-17 322.759 68,929 -254 2.36% 22,247,429
2010-03-18 2010-03-16 327.241 69,183 +3,544 2.37% 22,639,540
2010-03-17 2010-03-15 309.310 65,639 +446 2.25% 20,302,822
2010-03-16 2010-03-12 309.310 65,193 +893 2.23% 20,164,869
2010-03-15 2010-03-11 313.793 64,300 -9 2.20% 20,176,897
2010-03-12 2010-03-10 318.276 64,309 +111 2.20% 20,468,002
2010-03-10 2010-03-08 318.276 64,198 +112 2.20% 20,432,674
2010-03-08 2010-03-04 318.276 64,086 +1,115 2.19% 20,397,027
2010-03-05 2010-03-03 313.793 62,971 -58 2.15% 19,759,866
2010-03-04 2010-03-02 318.276 63,029 +531 2.16% 20,060,609
2010-03-03 2010-03-01 322.759 62,498 +268 2.14% 20,171,768
2010-03-02 2010-02-26 322.759 62,230 +549 2.13% 20,085,269
2010-03-01 2010-02-25 304.828 61,681 +1,227 2.11% 18,802,070
2010-02-26 2010-02-24 304.828 60,454 +584 2.07% 18,428,047
2010-02-25 2010-02-23 313.793 59,870 +1,238 2.05% 18,786,793
2010-02-24 2010-02-22 318.276 58,632 -1,985 2.01% 18,661,150
2010-02-19 2010-02-17 318.276 60,617 +53 2.07% 19,292,928
2010-02-18 2010-02-12 313.793 60,564 +268 2.07% 19,004,566
2010-02-17 2010-02-11 313.793 60,296 -335 2.06% 18,920,469
2010-02-12 2010-02-10 309.310 60,631 +1,227 2.07% 18,753,796
2010-02-11 2010-02-09 318.276 59,404 -189 2.03% 18,906,859
2010-02-10 2010-02-08 313.793 59,593 -279 2.04% 18,699,872
2010-02-05 2010-02-03 331.724 59,872 -112 2.05% 19,860,988
2010-02-04 2010-02-02 318.276 59,984 +11 2.05% 19,091,459
2010-02-03 2010-02-01 318.276 59,973 -234 2.05% 19,087,958
2010-02-01 2010-01-28 327.241 60,207 +324 2.06% 19,702,222
2010-01-29 2010-01-27 327.241 59,883 +9 2.05% 19,596,196
2010-01-26 2010-01-22 345.172 59,874 -413 2.05% 20,666,853
2010-01-25 2010-01-21 354.138 60,287 -480 2.06% 21,349,913
2010-01-22 2010-01-20 354.138 60,767 -263 2.08% 21,519,900
2010-01-21 2010-01-19 354.138 61,030 -718 2.09% 21,613,038
2010-01-20 2010-01-18 354.138 61,748 -112 2.11% 21,867,309
2010-01-19 2010-01-15 354.138 61,860 +692 2.12% 21,906,972
2010-01-18 2010-01-14 354.138 61,168 -859 2.09% 21,661,909
2010-01-15 2010-01-13 358.621 62,027 +1,541 2.12% 22,244,166
2010-01-14 2010-01-12 354.138 60,486 -33 2.07% 21,420,387
2010-01-13 2010-01-11 354.138 60,519 +87 2.07% 21,432,073
2010-01-12 2010-01-08 345.172 60,432 -112 2.07% 20,859,459
2010-01-11 2010-01-07 345.172 60,544 +90 2.07% 20,898,119
2010-01-08 2010-01-06 358.621 60,454 -692 2.07% 21,680,055
2010-01-07 2010-01-05 349.655 61,146 +167 2.09% 21,380,015
2010-01-06 2010-01-04 336.207 60,979 +413 2.09% 20,501,560
2010-01-04 2009-12-29 304.828 60,566 -223 2.07% 18,462,188
2009-12-30 2009-12-28 309.310 60,789 +111 2.08% 18,802,667
2009-12-29 2009-12-24 304.828 60,678 +1,952 2.08% 18,496,328
2009-12-28 2009-12-22 295.862 58,726 +168 2.01% 17,374,796
2009-12-23 2009-12-21 295.862 58,558 +352 2.00% 17,325,091
2009-12-22 2009-12-18 300.345 58,206 +1,787 1.99% 17,481,871
2009-12-21 2009-12-17 331.724 56,419 +112 1.93% 18,715,544
2009-12-18 2009-12-16 385.517 56,307 -558 1.95% 21,707,319
2009-12-17 2009-12-15 398.966 56,865 +1,026 1.97% 22,687,174
2009-12-16 2009-12-14 394.483 55,839 -1,593 1.94% 22,027,523
2009-12-15 2009-12-11 407.931 57,432 +3,844 1.99% 23,428,295
2009-12-14 2009-12-10 502.069 53,588 -8,627 1.86% 26,904,872
2009-12-03 2009-12-01 443.793 62,215 +1,163 2.57% 27,610,588
2009-12-02 2009-11-30 443.793 61,052 +6,779 2.52% 27,094,457
2009-12-01 2009-11-27 403.448 54,273 +2,668 2.24% 21,896,348
2009-11-30 2009-11-26 394.483 51,605 +4,178 2.13% 20,357,283
2009-11-27 2009-11-25 354.138 47,427 +223 1.96% 16,795,700
2009-11-26 2009-11-24 354.138 47,204 +326 1.95% 16,716,727
2009-11-25 2009-11-23 358.621 46,878 -660 1.94% 16,811,421
2009-11-24 2009-11-20 354.138 47,538 +731 1.97% 16,835,009
2009-11-23 2009-11-19 309.310 46,807 -11 1.93% 14,477,889
2009-11-20 2009-11-18 309.310 46,818 -185 1.94% 14,481,292
2009-11-19 2009-11-17 318.276 47,003 +1,956 1.94% 14,959,920
2009-11-12 2009-11-10 277.931 45,047 +112 1.86% 12,519,959
2009-11-11 2009-11-09 282.414 44,935 -547 1.86% 12,690,264
2009-11-10 2009-11-06 291.379 45,482 -113 1.88% 13,252,514
2009-11-09 2009-11-05 291.379 45,595 +1,896 1.88% 13,285,440
2009-11-06 2009-11-04 286.897 43,699 -56 1.81% 12,537,092
2009-11-05 2009-11-03 273.448 43,755 -1,318 1.81% 11,964,729
2009-10-30 2009-10-28 295.862 45,073 -299 1.86% 13,335,391
2009-10-29 2009-10-27 304.828 45,372 -1,232 1.88% 13,830,637
2009-10-28 2009-10-23 322.759 46,604 +705 1.93% 15,041,843
2009-10-27 2009-10-22 318.276 45,899 -35 1.90% 14,608,544
2009-10-23 2009-10-21 322.759 45,934 +223 1.90% 14,825,594
2009-10-22 2009-10-20 318.276 45,711 -223 1.89% 14,548,708
2009-10-21 2009-10-19 318.276 45,934 +1,003 1.90% 14,619,683
2009-10-20 2009-10-16 313.793 44,931 -133 1.86% 14,099,038
2009-10-19 2009-10-15 304.828 45,064 -2,097 1.86% 13,736,750
2009-10-16 2009-10-14 313.793 47,161 +1,887 1.95% 14,798,797
2009-10-15 2009-10-13 295.862 45,274 +1,060 1.87% 13,394,859
2009-10-14 2009-10-12 300.345 44,214 +1,675 1.83% 13,279,446
2009-10-13 2009-10-09 282.414 42,539 +1,004 1.76% 12,013,600
2009-10-09 2009-10-07 260.000 41,535 +972 1.72% 10,799,100
2009-10-06 2009-10-02 286.897 40,563 -167 1.68% 11,637,385
2009-10-05 2009-09-30 295.862 40,730 +1,182 1.68% 12,050,462
2009-10-02 2009-09-29 282.414 39,548 +4,417 1.63% 11,168,901
2009-09-30 2009-09-28 264.483 35,131 +257 1.45% 9,291,544
2009-09-29 2009-09-25 260.000 34,874 +111 1.44% 9,067,240
2009-09-28 2009-09-24 260.000 34,763 +2,566 1.44% 9,038,380
2009-09-25 2009-09-23 295.862 32,197 -223 1.33% 9,525,871
2009-09-24 2009-09-22 295.862 32,420 +11 1.34% 9,591,848
2009-09-23 2009-09-21 291.379 32,409 +167 1.34% 9,443,312
2009-09-22 2009-09-18 318.276 32,242 -531 1.33% 10,261,850
2009-09-21 2009-09-17 363.103 32,773 +391 1.35% 11,899,989
2009-09-18 2009-09-16 354.138 32,382 +276 1.34% 11,467,694
2009-09-16 2009-09-14 376.552 32,106 +22 1.33% 12,089,570
2009-09-15 2009-09-11 390.000 32,084 -468 1.33% 12,512,760
2009-09-14 2009-09-10 367.586 32,552 +78 1.35% 11,965,666
2009-09-11 2009-09-09 372.069 32,474 -281 1.34% 12,082,568
2009-09-10 2009-09-08 403.448 32,755 +78 1.35% 13,214,948
2009-09-08 2009-09-04 403.448 32,677 -435 1.35% 13,183,479
2009-09-07 2009-09-03 403.448 33,112 +67 1.37% 13,358,979
2009-09-04 2009-09-02 394.483 33,045 -141 1.37% 13,035,683
2009-09-03 2009-09-01 407.931 33,186 -2 1.37% 13,537,599
2009-09-02 2009-08-31 407.931 33,188 +368 1.37% 13,538,415
2009-09-01 2009-08-28 403.448 32,820 -24 1.36% 13,241,172
2009-08-28 2009-08-26 416.897 32,844 -558 1.38% 13,692,550
2009-08-26 2009-08-24 403.448 33,402 +167 1.40% 13,475,979
2009-08-25 2009-08-21 403.448 33,235 -557 1.40% 13,408,603
2009-08-24 2009-08-20 403.448 33,792 +223 1.42% 13,633,324
2009-08-21 2009-08-19 390.000 33,569 +223 1.41% 13,091,910
2009-08-20 2009-08-18 398.966 33,346 -324 1.40% 13,303,904
2009-08-19 2009-08-17 407.931 33,670 +83 1.42% 13,735,038
2009-08-18 2009-08-14 434.828 33,587 -38 1.41% 14,604,554
2009-08-17 2009-08-13 439.310 33,625 +547 1.41% 14,771,810
2009-08-14 2009-08-12 434.828 33,078 -112 1.39% 14,383,227
2009-08-13 2009-08-11 448.276 33,190 -426 1.40% 14,878,276
2009-08-12 2009-08-10 457.241 33,616 +1,055 1.41% 15,370,626
2009-08-11 2009-08-07 466.207 32,561 +658 1.37% 15,180,163
2009-08-10 2009-08-06 502.069 31,903 +176 1.34% 16,017,506
2009-08-07 2009-08-05 493.103 31,727 -278 1.33% 15,644,693
2009-08-06 2009-08-04 466.207 32,005 -467 1.35% 14,920,952
2009-08-05 2009-08-03 466.207 32,472 -82 1.37% 15,138,670
2009-08-04 2009-07-31 443.793 32,554 +122 1.45% 14,447,241
2009-08-03 2009-07-30 439.310 32,432 +157 1.44% 14,247,713
2009-07-31 2009-07-29 439.310 32,275 -1,243 1.43% 14,178,741
2009-07-30 2009-07-28 466.207 33,518 +290 1.51% 15,626,323
2009-07-29 2009-07-27 457.241 33,228 +1,390 1.50% 15,193,217
2009-07-28 2009-07-24 421.379 31,838 +78 1.44% 13,415,874
2009-07-27 2009-07-23 421.379 31,760 -223 1.43% 13,383,007
2009-07-24 2009-07-22 421.379 31,983 -890 1.44% 13,476,974
2009-07-23 2009-07-21 430.345 32,873 -1,229 1.48% 14,146,726
2009-07-22 2009-07-20 421.379 34,102 +390 1.54% 14,369,877
2009-07-20 2009-07-16 412.414 33,712 -426 1.52% 13,903,294
2009-07-17 2009-07-15 412.414 34,138 -243 1.54% 14,078,982
2009-07-16 2009-07-14 407.931 34,381 +67 1.55% 14,025,077
2009-07-15 2009-07-13 407.931 34,314 +702 1.55% 13,997,746
2009-07-14 2009-07-10 412.414 33,612 -167 1.52% 13,862,052
2009-07-13 2009-07-09 407.931 33,779 +1,845 1.52% 13,779,502
2009-07-10 2009-07-08 390.000 31,934 -112 1.44% 12,454,260
2009-07-09 2009-07-07 394.483 32,046 +1,540 1.45% 12,641,594
2009-07-07 2009-07-03 381.034 30,506 +133 1.38% 11,623,838
2009-07-03 2009-06-30 385.517 30,373 +1,564 1.37% 11,709,315
2009-06-30 2009-06-26 394.483 28,809 -11 1.30% 11,364,654
2009-06-25 2009-06-23 376.552 28,820 -111 1.30% 10,852,221
2009-06-23 2009-06-19 381.034 28,931 -714 1.31% 11,023,709
2009-06-22 2009-06-18 394.483 29,645 -420 1.34% 11,694,441
2009-06-19 2009-06-17 416.897 30,065 -401 1.36% 12,533,995
2009-06-18 2009-06-16 416.897 30,466 -123 1.37% 12,701,170
2009-06-17 2009-06-15 439.310 30,589 -1,271 1.38% 13,438,064
2009-06-16 2009-06-12 448.276 31,860 +1,115 1.44% 14,282,069
2009-06-15 2009-06-11 466.207 30,745 -34 1.39% 14,333,531
2009-06-12 2009-06-10 466.207 30,779 -957 1.39% 14,349,382
2009-06-11 2009-06-09 457.241 31,736 -1,896 1.43% 14,511,012
2009-06-10 2009-06-08 493.103 33,632 +1,551 1.52% 16,584,055
2009-06-09 2009-06-05 466.207 32,081 +671 1.45% 14,956,383
2009-06-08 2009-06-04 394.483 31,410 -355 1.42% 12,390,703
2009-06-05 2009-06-03 390.000 31,765 +458 1.43% 12,388,350
2009-06-04 2009-06-02 390.000 31,307 +468 1.41% 12,209,730
2009-06-03 2009-06-01 394.483 30,839 -350 1.39% 12,165,454
2009-06-02 2009-05-29 372.069 31,189 -178 1.41% 11,604,459
2009-06-01 2009-05-27 385.517 31,367 +8 1.41% 12,092,519
2009-05-29 2009-05-26 385.517 31,359 -691 1.41% 12,089,435
2009-05-27 2009-05-25 403.448 32,050 +301 1.45% 12,930,517
2009-05-26 2009-05-22 407.931 31,749 +1,428 1.43% 12,951,402
2009-05-25 2009-05-21 425.862 30,321 +395 1.37% 12,912,564
2009-05-22 2009-05-20 403.448 29,926 -139 1.35% 12,073,593
2009-05-21 2009-05-19 394.483 30,065 -73 1.36% 11,860,124
2009-05-20 2009-05-18 394.483 30,138 +198 1.36% 11,888,921
2009-05-19 2009-05-15 358.621 29,940 +962 1.35% 10,737,103
2009-05-18 2009-05-14 340.690 28,978 -134 1.31% 9,872,505
2009-05-15 2009-05-13 354.138 29,112 -237 1.31% 10,309,663
2009-05-14 2009-05-12 349.655 29,349 +837 1.32% 10,262,030
2009-05-13 2009-05-11 322.759 28,512 +42 1.29% 9,202,494
2009-05-12 2009-05-08 300.345 28,470 +404 1.28% 8,550,817
2009-05-11 2009-05-07 291.379 28,066 -700 1.27% 8,177,852
2009-05-08 2009-05-06 295.862 28,766 +533 1.30% 8,510,768
2009-05-07 2009-05-05 277.931 28,233 +158 1.27% 7,846,827
2009-05-06 2009-05-04 264.483 28,075 -435 1.27% 7,425,353
2009-05-05 2009-04-30 242.069 28,510 +257 1.29% 6,901,386
2009-05-04 2009-04-29 246.552 28,253 +296 1.27% 6,965,826
2009-04-30 2009-04-28 246.552 27,957 -238 1.26% 6,892,847
2009-04-29 2009-04-27 255.517 28,195 -1,013 1.27% 7,204,309
2009-04-28 2009-04-24 268.966 29,208 +111 1.32% 7,855,945
2009-04-24 2009-04-22 273.448 29,097 -736 1.31% 7,956,524
2009-04-23 2009-04-21 264.483 29,833 -314 1.35% 7,890,314
2009-04-22 2009-04-20 282.414 30,147 -446 1.36% 8,513,929
2009-04-21 2009-04-17 277.931 30,593 +415 1.38% 8,502,744
2009-04-20 2009-04-16 286.897 30,178 +49 1.36% 8,657,964
2009-04-17 2009-04-15 286.897 30,129 +370 1.36% 8,643,906
2009-04-16 2009-04-14 264.483 29,759 +3,351 1.34% 7,870,742
2009-04-15 2009-04-09 246.552 26,408 +138 1.19% 6,510,938
2009-04-14 2009-04-08 242.069 26,270 -11 1.18% 6,359,152
2009-04-09 2009-04-07 251.034 26,281 -313 1.19% 6,597,437
2009-04-08 2009-04-06 251.034 26,594 -256 1.20% 6,676,011
2009-04-07 2009-04-03 251.034 26,850 +852 1.21% 6,740,276
2009-04-06 2009-04-02 242.069 25,998 +1,372 1.17% 6,293,309
2009-04-03 2009-04-01 242.069 24,626 -272 1.11% 5,961,190
2009-04-02 2009-03-31 242.069 24,898 +990 1.12% 6,027,033
2009-04-01 2009-03-30 228.621 23,908 +78 1.08% 5,465,863
2009-03-31 2009-03-27 233.103 23,830 +1,850 1.07% 5,554,855
2009-03-30 2009-03-26 220.552 21,980 +613 0.99% 4,847,727
2009-03-27 2009-03-25 217.862 21,367 +808 0.96% 4,655,059
2009-03-26 2009-03-24 221.448 20,559 +1,389 0.93% 4,552,755
2009-03-25 2009-03-23 222.345 19,170 +223 0.86% 4,262,350
2009-03-24 2009-03-20 222.345 18,947 +168 0.85% 4,212,767
2009-03-20 2009-03-18 224.138 18,779 -145 0.85% 4,209,086
2009-03-19 2009-03-17 224.138 18,924 +1,724 0.85% 4,241,586
2009-03-18 2009-03-16 228.621 17,200 +114 0.78% 3,932,276
2009-03-17 2009-03-13 220.552 17,086 -36 0.77% 3,768,347
2009-03-16 2009-03-12 216.966 17,122 +2,656 0.77% 3,714,884
2009-03-13 2009-03-11 219.655 14,466 -419 0.97% 3,177,532
2009-03-11 2009-03-09 220.552 14,885 -446 0.99% 3,282,912
2009-03-10 2009-03-06 228.621 15,331 -257 1.02% 3,504,984
2009-03-09 2009-03-05 228.621 15,588 +569 1.04% 3,563,739
2009-03-06 2009-03-04 237.586 15,019 -102 1.00% 3,568,307
2009-03-05 2009-03-03 237.586 15,121 +6,081 1.01% 3,592,541
2009-03-04 2009-03-02 242.069 9,040 +261 0.60% 2,188,303
2009-03-03 2009-02-27 237.586 8,779 +432 0.59% 2,085,769
2009-03-02 2009-02-26 237.586 8,347 +16 0.56% 1,983,132
2009-02-27 2009-02-25 242.069 8,331 -6,280 0.56% 2,016,677
2009-02-26 2009-02-24 228.621 14,611 +5,689 0.98% 3,340,377
2009-02-25 2009-02-23 237.586 8,922 +111 0.60% 2,119,744
2009-02-24 2009-02-20 242.069 8,811 -1,215 0.59% 2,132,870
2009-02-23 2009-02-19 237.586 10,026 +223 0.67% 2,382,039
2009-02-20 2009-02-18 237.586 9,803 +1,162 0.65% 2,329,058
2009-02-18 2009-02-16 245.340 8,641 +357 0.58% 2,119,984
2009-02-17 2009-02-13 253.949 8,284 -412 0.55% 2,103,710
2009-02-16 2009-02-12 228.123 8,696 -688 0.56% 1,983,760
2009-02-13 2009-02-11 232.428 9,384 -990 0.60% 2,181,100
2009-02-12 2009-02-10 228.123 10,374 +1,130 0.66% 2,366,551
2009-02-11 2009-02-09 228.123 9,244 +290 0.59% 2,108,772
2009-02-10 2009-02-06 228.123 8,954 +128 0.57% 2,042,616
2009-02-09 2009-02-05 228.123 8,826 +348 0.57% 2,013,416
2009-02-06 2009-02-04 232.428 8,478 +91 0.54% 1,970,521
2009-02-03 2009-01-30 232.428 8,387 -12 0.54% 1,949,370
2009-02-02 2009-01-29 241.036 8,399 +58 0.54% 2,024,461
2009-01-30 2009-01-23 236.732 8,341 -808 0.54% 1,974,579
2009-01-29 2009-01-22 245.340 9,149 -1,719 0.59% 2,244,617
2009-01-23 2009-01-21 249.644 10,868 -639 0.70% 2,713,135
2009-01-22 2009-01-20 314.208 11,507 -24 0.74% 3,615,587
2009-01-21 2009-01-19 309.903 11,531 -232 0.74% 3,573,496
2009-01-20 2009-01-16 318.512 11,763 +26 0.76% 3,746,654
2009-01-19 2009-01-15 322.816 11,737 +197 0.76% 3,788,892
2009-01-16 2009-01-14 340.033 11,540 +235 0.75% 3,923,979
2009-01-15 2009-01-13 340.033 11,305 -256 0.73% 3,844,072
2009-01-14 2009-01-12 344.337 11,561 -615 0.75% 3,980,881
2009-01-13 2009-01-09 352.946 12,176 +397 0.79% 4,297,464
2009-01-12 2009-01-08 348.641 11,779 +86 0.76% 4,106,646
2009-01-09 2009-01-07 370.162 11,693 +142 0.76% 4,328,308
2009-01-08 2009-01-06 361.554 11,551 +429 0.75% 4,176,309
2009-01-07 2009-01-05 370.162 11,122 +818 0.72% 4,116,946
2009-01-06 2009-01-02 348.641 10,304 -228 0.67% 3,592,400
2009-01-05 2008-12-31 340.033 10,532 +442 0.68% 3,581,226
2009-01-02 2008-12-29 344.337 10,090 -65 0.65% 3,474,361
2008-12-30 2008-12-24 340.033 10,155 +713 0.67% 3,453,034
2008-12-29 2008-12-22 365.858 9,442 -251 0.62% 3,454,433
2008-12-23 2008-12-19 344.337 9,693 -223 0.64% 3,337,659
2008-12-22 2008-12-18 331.424 9,916 -221 0.65% 3,286,405
2008-12-19 2008-12-17 340.033 10,137 +639 0.66% 3,446,913
2008-12-18 2008-12-16 331.424 9,498 -406 0.62% 3,147,869
2008-12-17 2008-12-15 318.512 9,904 +88 0.65% 3,154,541
2008-12-16 2008-12-12 322.816 9,816 +193 0.64% 3,168,762
2008-12-15 2008-12-11 344.337 9,623 +569 0.63% 3,313,556
2008-12-12 2008-12-10 344.337 9,054 -35 0.59% 3,117,628
2008-12-11 2008-12-09 335.729 9,089 -894 0.60% 3,051,438
2008-12-10 2008-12-08 331.424 9,983 +883 0.65% 3,308,610
2008-12-09 2008-12-05 322.816 9,100 +69 0.60% 2,937,626
2008-12-08 2008-12-04 322.816 9,031 -262 0.59% 2,915,351
2008-12-05 2008-12-03 314.208 9,293 -349 0.61% 2,919,931
2008-12-04 2008-12-02 305.599 9,642 +21 0.63% 2,946,587
2008-12-03 2008-12-01 309.903 9,621 +4,461 0.63% 2,981,580
2008-12-01 2008-11-27 296.991 5,160 +81 0.34% 1,532,472
2008-11-28 2008-11-26 301.295 5,079 +209 0.33% 1,530,277
2008-11-25 2008-11-21 322.816 4,870 +395 0.32% 1,572,114
2008-11-24 2008-11-20 322.816 4,475 +291 0.29% 1,444,602
2008-11-18 2008-11-14 344.337 4,184 -54 0.27% 1,440,706
2008-11-17 2008-11-13 344.337 4,238 -1,185 0.28% 1,459,301
2008-11-13 2008-11-11 335.729 5,423 +632 0.36% 1,820,656
2008-11-12 2008-11-10 335.729 4,791 +44 0.31% 1,608,476
2008-11-11 2008-11-07 327.120 4,747 +96 0.31% 1,552,840
2008-11-10 2008-11-06 322.816 4,651 -274 0.30% 1,501,417
2008-11-07 2008-11-05 335.729 4,925 -790 0.32% 1,653,464
2008-11-06 2008-11-04 301.295 5,715 +255 0.37% 1,721,901
2008-11-05 2008-11-03 309.903 5,460 -358 0.36% 1,692,072
2008-11-04 2008-10-31 296.991 5,818 -678 0.38% 1,727,892
2008-11-03 2008-10-30 258.253 6,496 +290 0.43% 1,677,610
2008-10-31 2008-10-29 236.732 6,206 +291 0.41% 1,469,157
2008-10-30 2008-10-28 228.123 5,915 +599 0.39% 1,349,349
2008-10-29 2008-10-27 223.819 5,316 -629 0.35% 1,189,822
2008-10-28 2008-10-24 258.253 5,945 -321 0.39% 1,535,313
2008-10-27 2008-10-23 258.253 6,266 +65 0.41% 1,618,212
2008-10-24 2008-10-22 279.774 6,201 -513 0.41% 1,734,878
2008-10-23 2008-10-21 292.687 6,714 +25 0.44% 1,965,097
2008-10-22 2008-10-20 322.816 6,689 -151 0.44% 2,159,316
2008-10-21 2008-10-17 357.250 6,840 +7 0.45% 2,443,588
2008-10-20 2008-10-16 400.292 6,833 -139 0.45% 2,735,194
2008-10-17 2008-10-15 408.900 6,972 +209 0.46% 2,850,853
2008-10-16 2008-10-14 426.117 6,763 +527 0.44% 2,881,830
2008-10-14 2008-10-10 421.813 6,236 -1,817 0.41% 2,630,425
2008-10-13 2008-10-09 464.855 8,053 -220 0.53% 3,743,478
2008-10-10 2008-10-08 464.855 8,273 -42 0.54% 3,845,746
2008-10-09 2008-10-06 490.680 8,315 -330 0.54% 4,080,007
2008-10-08 2008-10-03 499.289 8,645 +128 0.57% 4,316,351
2008-10-06 2008-10-02 525.114 8,517 +46 0.56% 4,472,396
2008-10-03 2008-09-30 542.331 8,471 -83 0.55% 4,594,085
2008-10-02 2008-09-29 542.331 8,554 -128 0.56% 4,639,098
2008-09-30 2008-09-26 550.939 8,682 +25 0.57% 4,783,255
2008-09-29 2008-09-25 568.156 8,657 -25 0.57% 4,918,528
2008-09-26 2008-09-24 576.765 8,682 -12 0.57% 5,007,470
2008-09-24 2008-09-22 576.765 8,694 +244 0.57% 5,014,391
2008-09-23 2008-09-19 585.373 8,450 +58 0.56% 4,946,402
2008-09-22 2008-09-18 593.981 8,392 -58 0.55% 4,984,692
2008-09-19 2008-09-17 611.198 8,450 -42 0.56% 5,164,626
2008-09-17 2008-09-12 637.024 8,492 +128 0.56% 5,409,604
2008-09-16 2008-09-11 654.240 8,364 -60 0.55% 5,472,067
2008-09-12 2008-09-10 697.283 8,424 +74 0.55% 5,873,908
2008-09-11 2008-09-09 723.108 8,350 +56 0.55% 6,037,951
2008-09-10 2008-09-08 731.716 8,294 -23 0.55% 6,068,855
2008-09-09 2008-09-05 723.108 8,317 -219 0.55% 6,014,088
2008-09-08 2008-09-04 740.325 8,536 -202 0.56% 6,319,412
2008-09-05 2008-09-03 723.108 8,738 -365 0.57% 6,318,517
2008-09-04 2008-09-02 748.933 9,103 +84 0.60% 6,817,538
2008-09-03 2008-09-01 748.933 9,019 +393 0.59% 6,754,628
2008-09-02 2008-08-29 757.542 8,626 -82 0.57% 6,534,554
2008-09-01 2008-08-28 740.325 8,708 -46 0.57% 6,446,748
2008-08-29 2008-08-27 723.108 8,754 -47 0.58% 6,330,086
2008-08-28 2008-08-26 740.325 8,801 -148 0.58% 6,515,598
2008-08-27 2008-08-25 748.933 8,949 -93 0.59% 6,702,203
2008-08-26 2008-08-21 723.108 9,042 -82 0.59% 6,538,341
2008-08-25 2008-08-20 740.325 9,124 +114 0.60% 6,754,723
2008-08-21 2008-08-19 723.108 9,010 -74 0.59% 6,515,202
2008-08-20 2008-08-18 731.716 9,084 -23 0.60% 6,646,911
2008-08-18 2008-08-14 748.933 9,107 +7 0.60% 6,820,534
2008-08-15 2008-08-13 740.325 9,100 -70 0.60% 6,736,955
2008-08-14 2008-08-12 774.758 9,170 +197 0.60% 7,104,535
2008-08-13 2008-08-11 774.758 8,973 +38 0.59% 6,951,907
2008-08-12 2008-08-08 809.192 8,935 -565 0.59% 7,230,132
2008-08-11 2008-08-07 826.409 9,500 +197 0.62% 7,850,885
2008-08-08 2008-08-05 860.843 9,303 -441 0.61% 8,008,420
2008-08-07 2008-08-04 809.192 9,744 -46 0.64% 7,884,768
2008-08-05 2008-08-01 809.192 9,790 +120 0.64% 7,921,991
2008-08-04 2008-07-31 817.801 9,670 -46 0.64% 7,908,131
2008-07-31 2008-07-29 809.192 9,716 -53 0.64% 7,862,111
2008-07-30 2008-07-28 800.584 9,769 -128 0.65% 7,820,902
2008-07-29 2008-07-25 817.801 9,897 -263 0.66% 8,093,772
2008-07-28 2008-07-24 774.758 10,160 +109 0.68% 7,871,546
2008-07-25 2008-07-23 791.975 10,051 +119 0.67% 7,960,144
2008-07-24 2008-07-22 791.975 9,932 -23 0.66% 7,865,898
2008-07-23 2008-07-21 791.975 9,955 +23 0.66% 7,884,114
2008-07-22 2008-07-18 783.367 9,932 +86 0.66% 7,780,400
2008-07-21 2008-07-17 809.192 9,846 +128 0.66% 7,967,306
2008-07-18 2008-07-16 809.192 9,718 -22 0.65% 7,863,729
2008-07-17 2008-07-15 800.584 9,740 -54 0.65% 7,797,685
2008-07-16 2008-07-14 817.801 9,794 +93 0.65% 8,009,539
2008-07-15 2008-07-11 843.626 9,701 +511 0.65% 8,184,014
2008-07-14 2008-07-10 852.234 9,190 -81 0.61% 7,832,033
2008-07-11 2008-07-09 809.192 9,271 +139 0.62% 7,502,020
2008-07-10 2008-07-08 860.843 9,132 +77 0.61% 7,861,215
2008-07-08 2008-07-04 878.060 9,055 +86 0.60% 7,950,829
2008-07-07 2008-07-03 869.451 8,969 +7 0.60% 7,798,107
2008-07-04 2008-07-02 929.710 8,962 -133 0.60% 8,332,062
2008-07-03 2008-06-30 964.144 9,095 +59 0.61% 8,768,888
2008-07-02 2008-06-27 989.969 9,036 -73 0.60% 8,945,361
2008-06-30 2008-06-26 1015.794 9,109 +103 0.61% 9,252,871
2008-06-27 2008-06-25 1041.620 9,006 +23 0.62% 9,380,827
2008-06-26 2008-06-24 1024.403 8,983 -81 0.62% 9,202,210
2008-06-24 2008-06-20 1024.403 9,064 -70 0.63% 9,285,187
2008-06-23 2008-06-19 1033.011 9,134 -134 0.63% 9,435,525
2008-06-20 2008-06-18 1050.228 9,268 -4 0.64% 9,733,514
2008-06-18 2008-06-16 1041.620 9,272 +93 0.64% 9,657,897
2008-06-17 2008-06-13 1015.794 9,179 -35 0.63% 9,323,977
2008-06-16 2008-06-12 1050.228 9,214 -5 0.64% 9,676,802
2008-06-13 2008-06-11 1084.662 9,219 -116 0.64% 9,999,497
2008-06-12 2008-06-10 1076.053 9,335 -1,115 0.64% 10,044,958
2008-06-11 2008-06-06 1144.921 10,450 -446 0.72% 11,964,422
2008-06-10 2008-06-05 1162.138 10,896 +745 0.75% 12,662,652
2008-06-06 2008-06-04 1187.963 10,151 -34 0.70% 12,059,012
2008-06-05 2008-06-03 1187.963 10,185 -198 0.70% 12,099,402
2008-06-04 2008-06-02 1179.354 10,383 -223 0.72% 12,245,238
2008-06-03 2008-05-30 1179.354 10,606 -2 0.73% 12,508,234
2008-06-02 2008-05-29 1162.138 10,608 +139 0.73% 12,327,956
2008-05-30 2008-05-28 1170.746 10,469 +121 0.75% 12,256,541
2008-05-29 2008-05-27 1179.354 10,348 +93 0.74% 12,203,960
2008-05-28 2008-05-26 1144.921 10,255 +218 0.74% 11,741,163
2008-05-27 2008-05-23 1187.963 10,037 +58 0.72% 11,923,584
2008-05-26 2008-05-22 1196.571 9,979 -116 0.72% 11,940,585
2008-05-23 2008-05-21 1222.397 10,095 +63 0.73% 12,340,094
2008-05-22 2008-05-20 1256.830 10,032 +139 0.72% 12,608,522
2008-05-21 2008-05-19 1291.264 9,893 +356 0.71% 12,774,475
2008-05-20 2008-05-16 1291.264 9,537 +179 0.69% 12,314,785
2008-05-19 2008-05-15 1299.872 9,358 -1,192 0.67% 12,164,207
2008-05-16 2008-05-14 1291.264 10,550 +90 0.76% 13,622,836
2008-05-15 2008-05-13 1291.264 10,460 +31 0.75% 13,506,622
2008-05-14 2008-05-09 1274.047 10,429 -834 0.75% 13,287,038
2008-05-13 2008-05-08 1291.264 11,263 +93 0.81% 14,543,507
2008-05-09 2008-05-07 1299.872 11,170 -35 0.80% 14,519,575
2008-05-08 2008-05-06 1351.523 11,205 -902 0.81% 15,143,816
2008-05-07 2008-05-05 1325.698 12,107 -134 0.87% 16,050,223
2008-05-06 2008-05-02 1308.481 12,241 -695 0.88% 16,017,115
2008-05-05 2008-04-30 1265.439 12,936 +1,854 0.93% 16,369,716
2008-05-02 2008-04-29 1411.782 11,082 +2,767 0.80% 15,645,368
2008-04-30 2008-04-28 1119.096 8,315 +251 0.60% 9,305,279
2008-04-29 2008-04-25 1101.879 8,064 +104 0.59% 8,885,549
2008-04-28 2008-04-24 1093.270 7,960 +237 0.58% 8,702,431
2008-04-25 2008-04-23 1084.662 7,723 +209 0.56% 8,376,843
2008-04-24 2008-04-22 1084.662 7,514 +486 0.55% 8,150,149
2008-04-23 2008-04-21 1084.662 7,028 +116 0.51% 7,623,003
2008-04-22 2008-04-18 1067.445 6,912 -25 0.50% 7,378,179
2008-04-21 2008-04-17 1084.662 6,937 -140 0.50% 7,524,299
2008-04-18 2008-04-16 1084.662 7,077 +23 0.51% 7,676,152
2008-04-15 2008-04-11 1136.312 7,054 -65 0.51% 8,015,547
2008-04-14 2008-04-10 1101.879 7,119 -232 0.52% 7,844,274
2008-04-11 2008-04-09 1076.053 7,351 -163 0.53% 7,910,068
2008-04-10 2008-04-08 1076.053 7,514 +35 0.55% 8,085,465
2008-04-09 2008-04-07 1093.270 7,479 +26 0.54% 8,176,568
2008-04-07 2008-04-02 1067.445 7,453 -47 0.54% 7,955,667
2008-04-03 2008-04-01 1058.837 7,500 +24 0.55% 7,941,274
2008-04-01 2008-03-28 1050.228 7,476 -65 0.54% 7,851,505
2008-03-31 2008-03-27 1007.186 7,541 +218 0.55% 7,595,189
2008-03-26 2008-03-20 981.361 7,323 +12 0.53% 7,186,504
2008-03-25 2008-03-19 1007.186 7,311 -12 0.53% 7,363,536
2008-03-20 2008-03-18 1024.403 7,323 +7 0.53% 7,501,702
2008-03-19 2008-03-17 972.752 7,316 +204 0.53% 7,116,655
2008-03-18 2008-03-14 1067.445 7,112 -21 0.52% 7,591,668
2008-03-17 2008-03-13 1101.879 7,133 -23 0.52% 7,859,700
2008-03-14 2008-03-12 1101.879 7,156 +47 0.52% 7,885,044
2008-03-13 2008-03-11 1076.053 7,109 -879 0.52% 7,649,663
2008-03-12 2008-03-10 1110.487 7,988 +19 0.58% 8,870,571
2008-03-11 2008-03-07 1187.963 7,969 +225 0.58% 9,466,876
2008-03-10 2008-03-06 1162.138 7,744 +70 0.56% 8,999,594
2008-03-06 2008-03-04 1153.529 7,674 -21 0.56% 8,852,183
2008-03-04 2008-02-29 1187.963 7,695 -139 0.56% 9,141,375
2008-03-03 2008-02-28 1205.180 7,834 -72 0.57% 9,441,378
2008-02-28 2008-02-26 1205.180 7,906 -172 0.58% 9,528,151
2008-02-27 2008-02-25 1179.354 8,078 -170 0.59% 9,526,826
2008-02-26 2008-02-22 1213.788 8,248 -65 0.60% 10,011,325
2008-02-25 2008-02-21 1231.005 8,313 -72 0.60% 10,233,345
2008-02-22 2008-02-20 1222.397 8,385 +411 0.61% 10,249,796
2008-02-21 2008-02-19 1170.746 7,974 -30 0.58% 9,335,529
2008-02-20 2008-02-18 1187.963 8,004 +19 0.58% 9,508,455
2008-02-19 2008-02-15 1170.746 7,985 -47 0.58% 9,348,407
2008-02-18 2008-02-14 1179.354 8,032 +263 0.58% 9,472,575
2008-02-15 2008-02-13 1162.138 7,769 -212 0.57% 9,028,647
2008-02-14 2008-02-12 1162.138 7,981 +47 0.58% 9,275,020
2008-02-13 2008-02-11 1222.397 7,934 -60 0.58% 9,698,495
2008-02-12 2008-02-06 1205.180 7,994 -282 0.58% 9,634,207
2008-02-11 2008-02-04 1110.487 8,276 +114 0.60% 9,190,391
2008-02-05 2008-02-01 1076.053 8,162 +19 0.59% 8,782,748
2008-02-04 2008-01-31 1067.445 8,143 +65 0.59% 8,692,204
2008-02-01 2008-01-30 1076.053 8,078 -133 0.59% 8,692,359
2008-01-31 2008-01-29 1093.270 8,211 +203 0.60% 8,976,842
2008-01-30 2008-01-28 955.535 8,008 -52 0.58% 7,651,927
2008-01-29 2008-01-25 955.535 8,060 +128 0.59% 7,701,615
2008-01-28 2008-01-24 964.144 7,932 -97 0.58% 7,647,589
2008-01-25 2008-01-23 964.144 8,029 -35 0.58% 7,741,111
2008-01-24 2008-01-22 981.361 8,064 -446 0.59% 7,913,692
2008-01-23 2008-01-21 1110.487 8,510 +28 0.62% 9,450,245
2008-01-22 2008-01-18 1153.529 8,482 +11 0.62% 9,784,235
2008-01-21 2008-01-17 1127.704 8,471 -72 0.62% 9,552,780
2008-01-18 2008-01-16 1093.270 8,543 -132 0.62% 9,339,807
2008-01-17 2008-01-15 1144.921 8,675 +172 0.63% 9,932,188
2008-01-16 2008-01-14 1205.180 8,503 -51 0.62% 10,247,644
2008-01-15 2008-01-11 1222.397 8,554 +53 0.62% 10,456,381
2008-01-14 2008-01-10 1231.005 8,501 +439 0.62% 10,464,774
2008-01-11 2008-01-09 1274.047 8,062 +286 0.59% 10,271,368
2008-01-10 2008-01-08 1265.439 7,776 +104 0.57% 9,840,052
2008-01-09 2008-01-07 1205.180 7,672 -79 0.56% 9,246,139
2008-01-08 2008-01-04 1187.963 7,751 +133 0.56% 9,207,901
2008-01-07 2008-01-03 1170.746 7,618 -93 0.55% 8,918,744
2008-01-04 2008-01-02 1162.138 7,711 +100 0.56% 8,961,243
2008-01-03 2007-12-31 1213.788 7,611 +35 0.55% 9,238,142
2008-01-02 2007-12-27 1205.180 7,576 +167 0.55% 9,130,442
2007-12-28 2007-12-24 1291.264 7,409 -151 0.54% 9,566,975
2007-12-27 2007-12-20 1196.571 7,560 +232 0.55% 9,046,079
2007-12-21 2007-12-19 1231.005 7,328 -134 0.53% 9,020,805
2007-12-20 2007-12-18 1196.571 7,462 +123 0.54% 8,928,815
2007-12-19 2007-12-17 1239.613 7,339 -103 0.53% 9,097,523
2007-12-18 2007-12-14 1351.523 7,442 -329 0.54% 10,058,034
2007-12-17 2007-12-13 1351.523 7,771 +185 0.57% 10,502,685
2007-12-14 2007-12-12 1497.866 7,586 -74 0.55% 11,362,814
2007-12-13 2007-12-11 1265.439 7,660 +53 0.56% 9,693,261
2007-12-11 2007-12-07 1592.559 7,607 +181 0.55% 12,114,596
2007-12-10 2007-12-06 1773.336 7,426 +12 0.54% 13,168,793
2007-12-07 2007-12-05 1799.161 7,414 +93 0.54% 13,338,981
2007-12-06 2007-12-04 1807.770 7,321 -5 0.53% 13,234,682
2007-12-05 2007-12-03 1781.944 7,326 -665 0.53% 13,054,525
2007-12-04 2007-11-30 1790.553 7,991 +12 0.58% 14,308,307
2007-12-03 2007-11-29 1868.029 7,979 -309 0.58% 14,905,001
2007-11-30 2007-11-28 1721.685 8,288 +425 0.60% 14,269,328
2007-11-29 2007-11-27 2332.884 7,863 +328 0.57% 18,343,465
2007-11-28 2007-11-26 2436.185 7,535 -281 0.55% 18,356,653
2007-11-27 2007-11-23 2393.143 7,816 +353 0.57% 18,704,803
2007-11-26 2007-11-22 2582.528 7,463 -144 0.54% 19,273,407
2007-11-23 2007-11-21 2832.172 7,607 -388 0.55% 21,544,336
2007-11-22 2007-11-20 2806.347 7,995 -384 0.58% 22,436,746
2007-11-21 2007-11-19 2754.697 8,379 -636 0.61% 23,081,603
2007-11-20 2007-11-16 2823.564 9,015 -72 0.66% 25,454,430
2007-11-19 2007-11-15 2926.865 9,087 -1,248 0.66% 26,596,424
2007-11-16 2007-11-14 2832.172 10,335 -30 0.75% 29,270,502
2007-11-15 2007-11-13 2840.781 10,365 -265 0.75% 29,444,694
2007-11-14 2007-11-12 2840.781 10,630 +1,187 0.77% 30,197,501
2007-11-13 2007-11-09 2616.962 9,443 +372 0.69% 24,711,970
2007-11-12 2007-11-08 2487.835 9,071 +288 0.66% 22,567,155
2007-11-09 2007-11-07 2522.269 8,783 +16 0.64% 22,153,089
2007-11-08 2007-11-06 2539.486 8,767 +42 0.64% 22,263,673
2007-11-07 2007-11-05 2427.576 8,725 -176 0.64% 21,180,604
2007-11-06 2007-11-02 2530.878 8,901 -105 0.65% 22,527,341
2007-11-05 2007-11-01 2573.920 9,006 +56 0.66% 23,180,720
2007-11-02 2007-10-31 2608.353 8,950 -51 0.65% 23,344,763
2007-11-01 2007-10-30 2642.787 9,001 -47 0.66% 23,787,726
2007-10-31 2007-10-29 2668.612 9,048 -74 0.66% 24,145,605
2007-10-30 2007-10-26 2582.528 9,122 -81 0.66% 23,557,821
2007-10-29 2007-10-25 2694.438 9,203 +21 0.67% 24,796,910
2007-10-26 2007-10-24 2754.697 9,182 -77 0.67% 25,293,624
2007-10-25 2007-10-23 2754.697 9,259 -516 0.67% 25,505,736
2007-10-24 2007-10-22 2444.793 9,775 -543 0.71% 23,897,854
2007-10-23 2007-10-18 2410.360 10,318 -56 0.75% 24,870,090
2007-10-22 2007-10-17 2453.402 10,374 -84 0.76% 25,451,589
2007-10-18 2007-10-16 2375.926 10,458 +21 0.76% 24,847,432
2007-10-17 2007-10-15 2410.360 10,437 +67 0.76% 25,156,923
2007-10-16 2007-10-12 2358.709 10,370 -350 0.76% 24,459,812
2007-10-15 2007-10-11 2384.534 10,720 -93 0.78% 25,562,207
2007-10-12 2007-10-10 2427.576 10,813 +4 0.79% 26,249,384
2007-10-11 2007-10-09 2410.360 10,809 +63 0.79% 26,053,576
2007-10-10 2007-10-08 2548.094 10,746 +46 0.78% 27,381,822
2007-10-09 2007-10-05 2565.311 10,700 +156 0.78% 27,448,830
2007-10-08 2007-10-04 2582.528 10,544 -146 0.77% 27,230,176
2007-10-05 2007-10-03 2565.311 10,690 -430 0.78% 27,423,177
2007-10-04 2007-10-02 2453.402 11,120 +105 0.81% 27,281,827
2007-10-03 2007-09-28 2539.486 11,015 +195 0.80% 27,972,438
2007-10-02 2007-09-27 2642.787 10,820 -451 0.79% 28,594,956
2007-09-28 2007-09-25 2642.787 11,271 +14 0.82% 29,786,853
2007-09-27 2007-09-24 2677.221 11,257 -304 0.82% 30,137,474
2007-09-25 2007-09-21 2651.395 11,561 -760 0.84% 30,652,783
2007-09-24 2007-09-20 2703.046 12,321 -100 0.90% 33,304,230
2007-09-21 2007-09-19 2616.962 12,421 -1,164 0.91% 32,505,282
2007-09-20 2007-09-18 2797.739 13,585 +964 0.99% 38,007,281
2007-09-19 2007-09-17 2952.690 12,621 +1,427 0.92% 37,265,906
2007-09-18 2007-09-14 2849.389 11,194 -31 0.82% 31,896,064
2007-09-17 2007-09-13 2737.480 11,225 +147 0.82% 30,728,210
2007-09-14 2007-09-12 2780.522 11,078 +18 0.81% 30,802,622
2007-09-13 2007-09-11 2754.697 11,060 -14 0.81% 30,466,945
2007-09-12 2007-09-10 2866.606 11,074 -220 0.81% 31,744,797
2007-09-11 2007-09-07 2901.040 11,294 -168 0.82% 32,764,344
2007-09-10 2007-09-06 2746.088 11,462 +282 0.84% 31,475,663
2007-09-07 2007-09-05 2651.395 11,180 -93 0.81% 29,642,602
2007-09-06 2007-09-04 2685.829 11,273 +165 0.82% 30,277,353
2007-09-05 2007-09-03 2754.697 11,108 -488 0.81% 30,599,170
2007-09-04 2007-08-31 2582.528 11,596 +30 0.85% 29,946,996
2007-09-03 2007-08-30 2608.353 11,566 -126 0.84% 30,168,215
2007-08-31 2007-08-29 2565.311 11,692 -515 0.85% 29,993,619
2007-08-30 2007-08-28 2487.835 12,207 -170 0.89% 30,369,007
2007-08-29 2007-08-27 2685.829 12,377 -251 0.90% 33,242,508
2007-08-28 2007-08-24 2582.528 12,628 +102 0.92% 32,612,165
2007-08-27 2007-08-23 2375.926 12,526 +330 0.91% 29,760,847
2007-08-24 2007-08-22 2255.408 12,196 -53 0.89% 27,506,954
2007-08-23 2007-08-21 2220.974 12,249 +506 0.89% 27,204,712
2007-08-22 2007-08-20 2091.848 11,743 +1,380 0.86% 24,564,568
2007-08-21 2007-08-17 1954.113 10,363 -283 0.76% 20,250,472
2007-08-20 2007-08-16 1997.155 10,646 -135 0.78% 21,261,713
2007-08-17 2007-08-15 2281.233 10,781 +144 0.79% 24,593,974
2007-08-16 2007-08-14 2496.444 10,637 -100 0.78% 26,554,673
2007-08-15 2007-08-13 2479.227 10,737 -381 0.78% 26,619,460
2007-08-14 2007-08-10 2462.010 11,118 -527 0.81% 27,372,628
2007-08-13 2007-08-09 2789.130 11,645 -95 0.85% 32,479,423
2007-08-10 2007-08-08 2634.179 11,740 +573 0.86% 30,925,257
2007-08-09 2007-08-07 2479.227 11,167 -950 0.81% 27,685,527
2007-08-08 2007-08-06 2754.697 12,117 +477 0.88% 33,378,659
2007-08-07 2007-08-03 3004.341 11,640 +557 0.85% 34,970,529
2007-08-06 2007-08-02 2703.046 11,083 +28 0.81% 29,957,859
2007-08-03 2007-08-01 3288.419 11,055 +230 0.81% 36,353,473
2007-08-02 2007-07-31 3563.889 10,825 -197 0.79% 38,579,096
2007-08-01 2007-07-30 3253.985 11,022 +522 0.80% 35,865,427
2007-07-31 2007-07-27 3030.166 10,500 +894 0.77% 31,816,746
2007-07-30 2007-07-26 2074.631 9,606 -1,288 0.75% 19,928,904
2007-07-27 2007-07-25 2126.281 10,894 +103 0.85% 23,163,710
2007-07-26 2007-07-24 2117.673 10,791 +78 0.84% 22,851,810
2007-07-25 2007-07-23 2005.763 10,713 +84 0.84% 21,487,744
2007-07-24 2007-07-20 1868.029 10,629 -47 0.83% 19,855,276
2007-07-23 2007-07-19 1824.987 10,676 -76 0.84% 19,483,556
2007-07-20 2007-07-18 1850.812 10,752 -107 0.84% 19,899,928
2007-07-19 2007-07-17 1738.902 10,859 +218 0.85% 18,882,739
2007-07-18 2007-07-16 1661.426 10,641 -130 0.83% 17,679,238
2007-07-17 2007-07-13 1635.601 10,771 +47 0.84% 17,617,060
2007-07-16 2007-07-12 1609.776 10,724 -12 0.84% 17,263,236
2007-07-13 2007-07-11 1618.384 10,736 -7 0.84% 17,374,973
2007-07-12 2007-07-10 1644.210 10,743 +460 0.84% 17,663,743
2007-07-11 2007-07-09 1532.300 10,283 +369 0.80% 15,756,641
2007-07-10 2007-07-06 1558.125 9,914 +158 0.78% 15,447,254
2007-07-09 2007-07-05 1618.384 9,756 +416 0.76% 15,788,957
2007-07-06 2007-07-04 1635.601 9,340 +2,073 0.73% 15,276,514
2007-07-05 2007-07-03 1506.475 7,267 -644 0.57% 10,947,552
2007-07-04 2007-06-29 1454.824 7,911 -1,254 0.62% 11,509,114
2007-07-03 2007-06-28 1291.264 9,165 +601 0.72% 11,834,435
2007-06-28 2007-06-26 1291.264 8,564 -165 0.67% 11,058,385
2007-06-27 2007-06-25 1282.656 8,729 -230 0.69% 11,196,301
2007-06-26 2007-06-22 1317.089 8,959 0.71% 11,799,803

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top