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: BANK OF COMMUNICATIONS TRUSTEE LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.490 963,871 +0 1.41% 472,297
2025-10-13 2025-10-09 0.490 963,871 +0 1.41% 472,297
2025-10-10 2025-10-08 0.490 963,871 +0 1.41% 472,297
2025-10-09 2025-10-06 0.490 963,871 +0 1.41% 472,297
2025-10-08 2025-10-03 0.490 963,871 +0 1.41% 472,297
2025-10-06 2025-10-02 0.490 963,871 +0 1.41% 472,297
2025-10-03 2025-09-30 0.490 963,871 +0 1.41% 472,297
2025-10-02 2025-09-29 0.490 963,871 +0 1.41% 472,297
2025-09-30 2025-09-26 0.490 963,871 +0 1.41% 472,297
2025-09-29 2025-09-25 0.490 963,871 +0 1.41% 472,297
2025-09-26 2025-09-24 0.490 963,871 +0 1.41% 472,297
2025-09-25 2025-09-23 0.490 963,871 +0 1.41% 472,297
2025-09-24 2025-09-22 0.490 963,871 +0 1.41% 472,297
2025-09-23 2025-09-19 0.490 963,871 +0 1.41% 472,297
2025-09-22 2025-09-18 0.490 963,871 +0 1.41% 472,297
2025-09-19 2025-09-17 0.490 963,871 +0 1.41% 472,297
2025-09-18 2025-09-16 0.490 963,871 +0 1.41% 472,297
2025-09-17 2025-09-15 0.490 963,871 +0 1.41% 472,297
2025-09-16 2025-09-12 0.490 963,871 +0 1.41% 472,297
2025-09-15 2025-09-11 0.490 963,871 +0 1.41% 472,297
2025-09-12 2025-09-10 0.490 963,871 +0 1.41% 472,297
2025-09-11 2025-09-09 0.490 963,871 +0 1.41% 472,297
2025-09-10 2025-09-08 0.490 963,871 +0 1.41% 472,297
2025-09-09 2025-09-05 0.490 963,871 +0 1.41% 472,297
2025-09-08 2025-09-04 0.490 963,871 +0 1.41% 472,297
2025-09-05 2025-09-03 0.490 963,871 +0 1.41% 472,297
2025-09-04 2025-09-02 0.490 963,871 +0 1.41% 472,297
2025-09-03 2025-09-01 0.490 963,871 +0 1.41% 472,297
2025-09-02 2025-08-29 0.490 963,871 +0 1.41% 472,297
2025-09-01 2025-08-28 0.490 963,871 +0 1.41% 472,297
2025-08-29 2025-08-27 0.490 963,871 +0 1.41% 472,297
2025-08-28 2025-08-26 0.490 963,871 +0 1.41% 472,297
2025-08-27 2025-08-25 0.490 963,871 +0 1.41% 472,297
2025-08-26 2025-08-22 0.490 963,871 +0 1.41% 472,297
2025-08-25 2025-08-21 0.490 963,871 +0 1.41% 472,297
2025-08-22 2025-08-20 0.490 963,871 +0 1.41% 472,297
2025-08-21 2025-08-19 0.490 963,871 +0 1.41% 472,297
2025-08-20 2025-08-18 0.490 963,871 +0 1.41% 472,297
2025-08-19 2025-08-15 0.490 963,871 +0 1.41% 472,297
2025-08-18 2025-08-14 0.490 963,871 +0 1.41% 472,297
2025-08-15 2025-08-13 0.490 963,871 +0 1.41% 472,297
2025-08-14 2025-08-12 0.490 963,871 +0 1.41% 472,297
2025-08-13 2025-08-11 0.490 963,871 +0 1.41% 472,297
2025-08-12 2025-08-08 0.490 963,871 +0 1.41% 472,297
2025-08-11 2025-08-07 0.490 963,871 +0 1.41% 472,297
2025-08-08 2025-08-06 0.490 963,871 +0 1.41% 472,297
2025-08-07 2025-08-05 0.490 963,871 +0 1.41% 472,297
2025-08-06 2025-08-04 0.490 963,871 +0 1.41% 472,297
2025-08-05 2025-08-01 0.490 963,871 +0 1.41% 472,297
2025-08-04 2025-07-31 0.490 963,871 +0 1.41% 472,297
2025-08-01 2025-07-30 0.490 963,871 +0 1.41% 472,297
2025-07-31 2025-07-29 0.490 963,871 +0 1.41% 472,297
2025-07-30 2025-07-28 0.490 963,871 +0 1.41% 472,297
2025-07-29 2025-07-25 0.490 963,871 +0 1.41% 472,297
2025-07-28 2025-07-24 0.490 963,871 +0 1.41% 472,297
2025-07-25 2025-07-23 0.490 963,871 +0 1.41% 472,297
2025-07-24 2025-07-22 0.490 963,871 +0 1.41% 472,297
2025-07-23 2025-07-21 0.490 963,871 +0 1.41% 472,297
2025-07-22 2025-07-18 0.490 963,871 +0 1.41% 472,297
2025-07-21 2025-07-17 0.490 963,871 +0 1.41% 472,297
2025-07-18 2025-07-16 0.490 963,871 +0 1.41% 472,297
2025-07-17 2025-07-15 0.490 963,871 +0 1.41% 472,297
2025-07-16 2025-07-14 0.490 963,871 +0 1.41% 472,297
2025-07-15 2025-07-11 0.490 963,871 +0 1.41% 472,297
2025-07-14 2025-07-10 0.490 963,871 +0 1.41% 472,297
2025-07-11 2025-07-09 0.490 963,871 +0 1.41% 472,297
2025-07-10 2025-07-08 0.490 963,871 +0 1.41% 472,297
2025-07-09 2025-07-07 0.490 963,871 +0 1.41% 472,297
2025-07-08 2025-07-04 0.490 963,871 +0 1.41% 472,297
2025-07-07 2025-07-03 0.490 963,871 +0 1.41% 472,297
2025-07-04 2025-07-02 0.490 963,871 +0 1.41% 472,297
2025-07-03 2025-06-30 0.490 963,871 +0 1.41% 472,297
2025-07-02 2025-06-27 0.500 963,871 +0 1.41% 481,936
2025-06-30 2025-06-26 0.490 963,871 -100,000 1.41% 472,297
2025-06-24 2025-06-20 0.560 1,063,871 +80,000 1.55% 595,768
2025-06-19 2025-06-17 0.630 983,871 +10,000 1.44% 619,839
2025-06-18 2025-06-16 0.680 973,871 +180,000 1.42% 662,232
2025-06-17 2025-06-13 0.790 793,871 -60,000 1.16% 627,158
2025-06-13 2025-06-11 0.610 853,871 -10,000 1.25% 520,861
2025-06-12 2025-06-10 0.700 863,871 +40,000 1.26% 604,710
2025-06-11 2025-06-09 0.710 823,871 -350,000 1.20% 584,948
2025-06-10 2025-06-06 0.495 1,173,871 +10,000 1.71% 581,066
2025-05-23 2025-05-21 0.395 1,163,871 +50,000 1.70% 459,729
2025-05-22 2025-05-20 0.440 1,113,871 +50,000 1.63% 490,103
2025-05-20 2025-05-16 0.385 1,063,871 +130,000 1.55% 409,590
2025-05-19 2025-05-15 0.350 933,871 +200,000 1.36% 326,855
2025-05-15 2025-05-13 0.340 733,871 -60 1.07% 249,516
2025-05-14 2025-05-12 0.340 733,931 +10,000 1.07% 249,537
2025-05-12 2025-05-08 0.320 723,931 -20 1.06% 231,658
2025-05-02 2025-04-29 0.275 723,951 -3 1.06% 199,087
2025-04-29 2025-04-25 0.300 723,954 +14,000 1.06% 217,186
2025-04-24 2025-04-22 0.385 709,954 +100,000 1.04% 273,332
2025-04-23 2025-04-17 0.420 609,954 +10,000 0.89% 256,181
2025-03-25 2025-03-21 0.660 599,954 -3 0.88% 395,970
2025-03-10 2025-03-06 0.520 599,957 +40,000 0.89% 311,978
2025-03-04 2025-02-28 0.500 559,957 +66,000 0.83% 279,978
2025-02-27 2025-02-25 0.580 493,957 -56,000 0.74% 286,495
2025-02-25 2025-02-21 0.540 549,957 -32,000 0.82% 296,977
2025-02-21 2025-02-19 0.300 581,957 -50 0.87% 174,587
2025-02-17 2025-02-13 0.300 582,007 -20,000 1.00% 174,602
2025-02-13 2025-02-11 0.320 602,007 +8,000 1.03% 192,642
2025-02-12 2025-02-10 0.330 594,007 -16,000 1.02% 196,022
2025-02-10 2025-02-06 0.300 610,007 +12,000 1.05% 183,002
2025-02-07 2025-02-05 0.290 598,007 +10,000 1.03% 173,422
2025-02-04 2025-01-28 0.350 588,007 -486,000 1.01% 205,802
2025-01-27 2025-01-23 0.350 1,074,007 -3 1.84% 375,902
2025-01-23 2025-01-21 0.300 1,074,010 +46,000 1.84% 322,203
2025-01-22 2025-01-20 0.310 1,028,010 +102,000 1.76% 318,683
2025-01-17 2025-01-15 0.340 926,010 +56,000 1.59% 314,843
2025-01-16 2025-01-14 0.340 870,010 +172,000 1.49% 295,803
2025-01-10 2025-01-08 0.350 698,010 +10,000 1.20% 244,304
2025-01-09 2025-01-07 0.380 688,010 +140,000 1.18% 261,444
2025-01-08 2025-01-06 0.530 548,010 +38,000 0.94% 290,445
2025-01-07 2025-01-03 0.540 510,010 +37,925 0.88% 275,405
2025-01-06 2025-01-02 0.830 472,085 +14,000 0.81% 391,831
2024-12-18 2024-12-16 1.220 458,085 -12 0.79% 558,864
2024-12-05 2024-12-03 1.140 458,097 -24,000 0.79% 522,231
2024-12-04 2024-12-02 1.270 482,097 +24,000 0.83% 612,263
2024-12-03 2024-11-29 1.220 458,097 -14,000 0.79% 558,878
2024-11-25 2024-11-21 1.320 472,097 -2,030 0.81% 623,168
2024-11-14 2024-11-12 1.630 474,127 -14,000 0.81% 772,827
2024-11-08 2024-11-06 1.440 488,127 +30,000 0.84% 702,903
2024-10-28 2024-10-24 1.420 458,127 -5 0.79% 650,540
2024-09-05 2024-09-03 2.000 458,132 -60 0.79% 916,264
2024-07-31 2024-07-29 1.510 458,192 -470 0.79% 691,870
2024-07-03 2024-06-28 1.530 458,662 -15 0.79% 701,753
2024-06-20 2024-06-18 1.690 458,677 -83 0.79% 775,164
2024-05-29 2024-05-27 3.200 458,760 +1,800 0.79% 1,468,032
2024-05-22 2024-05-20 3.650 456,960 +6,000 0.78% 1,667,904
2024-05-14 2024-05-10 1.700 450,960 -4,000 0.77% 766,632
2024-04-29 2024-04-25 1.850 454,960 -4,000 0.78% 841,676
2024-04-25 2024-04-23 1.650 458,960 +4,000 0.79% 757,284
2024-03-12 2024-03-08 3.400 454,960 -10,000 1.08% 1,546,864
2024-03-04 2024-02-29 3.800 464,960 +3,600 1.10% 1,766,848
2024-03-01 2024-02-28 4.700 461,360 +10,400 1.09% 2,168,392
2024-01-30 2024-01-26 2.250 450,960 -4 1.07% 1,014,660
2024-01-22 2024-01-18 1.900 450,964 -1 1.07% 856,832
2024-01-10 2024-01-08 2.550 450,965 -10 1.07% 1,149,961
2024-01-08 2024-01-04 2.500 450,975 -70 1.07% 1,127,437
2023-09-29 2023-09-27 5.000 451,045 -3,600 1.07% 2,255,225
2023-09-13 2023-09-11 4.050 454,645 -400 1.08% 1,841,312
2023-09-07 2023-09-05 3.750 455,045 -6,000 1.08% 1,706,419
2023-09-05 2023-08-31 3.000 461,045 +1,000 1.09% 1,383,135
2023-08-31 2023-08-29 3.150 460,045 +4,000 1.09% 1,449,142
2023-08-30 2023-08-28 3.400 456,045 +5,995 1.25% 1,550,553
2023-08-03 2023-08-01 7.400 450,050 -400 1.24% 3,330,370
2023-06-29 2023-06-27 5.550 450,450 -750 1.42% 2,499,997
2023-04-26 2023-04-24 6.650 451,200 +600 1.43% 3,000,480
2023-03-30 2023-03-28 6.800 450,600 -2,000 1.42% 3,064,080
2023-03-29 2023-03-27 6.500 452,600 -2,000 1.43% 2,941,900
2023-03-21 2023-03-17 4.350 454,600 -10 1.44% 1,977,510
2023-03-20 2023-03-16 4.650 454,610 -1,000 1.44% 2,113,936
2023-03-16 2023-03-14 5.800 455,610 +2,000 1.44% 2,642,538
2023-03-15 2023-03-13 7.250 453,610 -6,000 1.43% 3,288,672
2023-03-13 2023-03-09 8.000 459,610 -4,000 1.45% 3,676,880
2023-03-10 2023-03-08 8.100 463,610 +1,600 1.47% 3,755,241
2023-03-09 2023-03-07 8.050 462,010 +800 1.46% 3,719,180
2023-03-08 2023-03-06 9.950 461,210 +1,000 1.46% 4,589,039
2023-02-28 2023-02-24 12.150 460,210 -45 1.45% 5,591,551
2023-02-21 2023-02-17 14.000 460,255 -5 1.46% 6,443,570
2023-02-16 2023-02-14 14.750 460,260 +175 1.46% 6,788,835
2023-02-03 2023-02-01 16.000 460,085 -100 1.45% 7,361,360
2023-01-27 2023-01-20 14.500 460,185 +200 1.52% 6,672,682
2023-01-26 2023-01-19 14.250 459,985 -47,400 1.52% 6,554,786
2023-01-13 2023-01-11 15.500 507,385 -10,000 1.67% 7,864,467
2022-10-20 2022-10-18 11.950 517,385 -5 1.71% 6,182,751
2022-10-12 2022-10-10 11.000 517,390 -600,000 1.71% 5,691,290
2022-09-19 2022-09-15 12.750 1,117,390 -800 3.69% 14,246,722
2022-08-05 2022-08-03 14.250 1,118,190 -205 3.69% 15,934,207
2022-07-12 2022-07-08 16.500 1,118,395 -10 3.69% 18,453,517
2022-06-20 2022-06-16 15.250 1,118,405 -125 3.69% 17,055,676
2022-06-01 2022-05-30 16.500 1,118,530 -2,000 3.69% 18,455,745
2022-05-24 2022-05-20 19.000 1,120,530 +200 3.70% 21,290,070
2022-05-23 2022-05-19 17.250 1,120,330 -3,800 3.70% 19,325,692
2022-05-19 2022-05-17 18.500 1,124,130 +200 3.71% 20,796,405
2022-05-17 2022-05-13 17.750 1,123,930 +200 3.71% 19,949,757
2022-05-10 2022-05-05 18.000 1,123,730 -1,000 3.71% 20,227,140
2022-05-06 2022-05-04 19.000 1,124,730 +200 3.71% 21,369,870
2022-05-04 2022-04-29 19.500 1,124,530 +200 3.71% 21,928,335
2022-05-03 2022-04-28 18.000 1,124,330 -7,600 3.71% 20,237,940
2022-04-28 2022-04-26 18.500 1,131,930 +600 3.74% 20,940,705
2022-03-18 2022-03-16 21.250 1,131,330 +200 3.73% 24,040,762
2022-03-15 2022-03-11 20.750 1,131,130 -800 3.73% 23,470,947
2022-02-18 2022-02-16 24.750 1,131,930 +200 3.74% 28,015,267
2022-02-15 2022-02-11 24.000 1,131,730 -75 3.73% 27,161,520
2022-02-10 2022-02-08 26.500 1,131,805 -270 3.73% 29,992,832
2022-02-04 2022-01-27 23.250 1,132,075 +200 3.74% 26,320,744
2022-01-24 2022-01-20 24.750 1,131,875 +200 3.73% 28,013,906
2022-01-20 2022-01-18 24.750 1,131,675 +200 3.73% 28,008,956
2022-01-19 2022-01-17 25.500 1,131,475 +200 3.73% 28,852,612
2022-01-18 2022-01-14 24.000 1,131,275 +200 3.73% 27,150,600
2022-01-17 2022-01-13 24.750 1,131,075 -400 3.73% 27,994,106
2022-01-14 2022-01-12 23.500 1,131,475 +746 3.73% 26,589,662
2022-01-13 2022-01-11 23.750 1,130,729 +252 3.73% 26,854,814
2022-01-12 2022-01-10 23.250 1,130,477 +400 3.73% 26,283,590
2022-01-03 2021-12-29 21.500 1,130,077 -65 3.73% 24,296,655
2021-12-30 2021-12-28 20.250 1,130,142 -1,000 3.73% 22,885,375
2021-12-20 2021-12-16 21.500 1,131,142 -5 3.73% 24,319,553
2021-12-15 2021-12-13 19.500 1,131,147 +5,000 3.73% 22,057,366
2021-12-09 2021-12-07 20.000 1,126,147 +380 3.72% 22,522,940
2021-12-08 2021-12-06 22.000 1,125,767 +200 3.71% 24,766,874
2021-12-06 2021-12-02 21.500 1,125,567 +200 3.71% 24,199,690
2021-12-01 2021-11-29 21.500 1,125,367 -400 3.71% 24,195,390
2021-11-29 2021-11-25 25.000 1,125,767 +13,400 3.71% 28,144,175
2021-11-26 2021-11-24 24.250 1,112,367 +9,800 3.67% 26,974,900
2021-11-24 2021-11-22 20.000 1,102,567 +6,000 3.64% 22,051,340
2021-11-23 2021-11-19 19.250 1,096,567 +200 3.62% 21,108,915
2021-11-22 2021-11-18 20.000 1,096,367 +600 3.62% 21,927,340
2021-11-19 2021-11-17 19.000 1,095,767 +400 3.62% 20,819,573
2021-11-18 2021-11-16 19.750 1,095,367 +8,800 3.61% 21,633,498
2021-11-17 2021-11-15 21.000 1,086,567 +15,400 3.59% 22,817,907
2021-11-12 2021-11-10 21.250 1,071,167 +2,200 3.53% 22,762,299
2021-11-11 2021-11-09 22.250 1,068,967 +600 3.53% 23,784,516
2021-11-10 2021-11-08 23.500 1,068,367 +1,200 3.53% 25,106,624
2021-11-09 2021-11-05 23.500 1,067,167 +11,000 3.52% 25,078,424
2021-11-08 2021-11-04 24.250 1,056,167 +600 3.49% 25,612,050
2021-11-04 2021-11-02 27.000 1,055,567 +400 3.48% 28,500,309
2021-11-02 2021-10-29 29.500 1,055,167 -25 3.48% 31,127,426
2021-11-01 2021-10-28 24.750 1,055,192 +400 3.48% 26,116,002
2021-10-29 2021-10-27 24.000 1,054,792 -290 3.48% 25,315,008
2021-10-27 2021-10-25 26.000 1,055,082 -650 3.48% 27,432,132
2021-10-26 2021-10-22 25.500 1,055,732 -13,800 3.48% 26,921,166
2021-10-25 2021-10-21 24.500 1,069,532 -200 3.53% 26,203,534
2021-10-22 2021-10-20 24.750 1,069,732 -2,400 3.53% 26,475,867
2021-10-21 2021-10-19 23.750 1,072,132 -2,000 3.54% 25,463,135
2021-10-20 2021-10-18 24.000 1,074,132 -1,600 3.54% 25,779,168
2021-10-19 2021-10-15 23.000 1,075,732 -7,800 3.55% 24,741,836
2021-10-12 2021-10-08 21.750 1,083,532 +1,960 3.58% 23,566,821
2021-10-11 2021-10-07 22.750 1,081,572 -1,600 3.57% 24,605,763
2021-10-04 2021-09-29 21.250 1,083,172 +2,400 3.57% 23,017,405
2021-09-30 2021-09-28 21.250 1,080,772 +2,400 3.57% 22,966,405
2021-09-29 2021-09-27 21.000 1,078,372 -200 3.56% 22,645,812
2021-09-28 2021-09-24 20.000 1,078,572 +6,800 3.56% 21,571,440
2021-09-27 2021-09-23 17.250 1,071,772 +24,600 3.54% 18,488,067
2021-09-24 2021-09-21 17.000 1,047,172 -200 3.46% 17,801,924
2021-09-23 2021-09-20 16.000 1,047,372 -2,000 3.46% 16,757,952
2021-09-21 2021-09-17 16.250 1,049,372 +11,200 3.46% 17,052,295
2021-09-20 2021-09-16 14.000 1,038,172 +30,400 3.43% 14,534,408
2021-09-16 2021-09-14 14.000 1,007,772 +400 3.33% 14,108,808
2021-09-14 2021-09-10 14.250 1,007,372 +200 3.32% 14,355,051
2021-09-10 2021-09-08 15.000 1,007,172 +600 3.32% 15,107,580
2021-09-07 2021-09-03 14.500 1,006,572 +800 3.32% 14,595,294
2021-09-06 2021-09-02 14.500 1,005,772 +11,000 3.32% 14,583,694
2021-09-01 2021-08-30 14.250 994,772 +200 3.28% 14,175,501
2021-08-31 2021-08-27 14.500 994,572 +600 3.28% 14,421,294
2021-08-30 2021-08-26 14.250 993,972 +200 3.28% 14,164,101
2021-08-27 2021-08-25 14.500 993,772 +1,200 3.28% 14,409,694
2021-08-26 2021-08-24 14.500 992,572 +200 3.28% 14,392,294
2021-08-25 2021-08-23 15.500 992,372 +3,200 3.27% 15,381,766
2021-08-24 2021-08-20 14.250 989,172 +600 3.26% 14,095,701
2021-08-23 2021-08-19 14.250 988,572 +1,400 3.26% 14,087,151
2021-08-20 2021-08-18 14.500 987,172 +800 3.26% 14,313,994
2021-08-19 2021-08-17 14.500 986,372 +1,400 3.25% 14,302,394
2021-08-16 2021-08-12 14.500 984,972 +600 3.25% 14,282,094
2021-08-13 2021-08-11 14.000 984,372 +1,200 3.25% 13,781,208
2021-08-12 2021-08-10 13.750 983,172 +2,000 3.24% 13,518,615
2021-08-11 2021-08-09 14.750 981,172 +1,600 3.24% 14,472,287
2021-08-06 2021-08-04 14.500 979,572 +600 3.23% 14,203,794
2021-08-05 2021-08-03 14.500 978,972 +18,000 3.23% 14,195,094
2021-08-04 2021-08-02 14.500 960,972 +24,300 3.17% 13,934,094
2021-08-03 2021-07-30 13.500 936,672 +50,000 3.09% 12,645,072
2021-08-02 2021-07-29 13.000 886,672 +53,000 2.93% 11,526,736
2021-07-30 2021-07-28 12.000 833,672 +1,000 2.75% 10,004,064
2021-07-29 2021-07-27 12.750 832,672 +1,000 2.75% 10,616,568
2021-07-19 2021-07-15 12.750 831,672 +22,000 2.74% 10,603,818
2021-07-16 2021-07-14 12.750 809,672 +21,800 3.21% 10,323,318
2021-07-14 2021-07-12 12.500 787,872 +1,000 3.12% 9,848,400
2021-07-12 2021-07-08 12.500 786,872 +3,000 3.12% 9,835,900
2021-07-09 2021-07-07 13.000 783,872 +14,000 3.10% 10,190,336
2021-07-08 2021-07-06 12.500 769,872 +28,200 3.05% 9,623,400
2021-07-07 2021-07-05 12.500 741,672 +41,198 2.94% 9,270,900
2021-06-30 2021-06-28 11.700 700,474 +600 2.77% 8,195,546
2021-06-22 2021-06-18 12.750 699,874 +5,400 2.77% 8,923,393
2021-06-18 2021-06-16 12.250 694,474 -40 2.75% 8,507,306
2021-06-16 2021-06-11 11.650 694,514 +200 2.75% 8,091,088
2021-06-11 2021-06-09 12.150 694,314 -1,800 2.75% 8,435,915
2021-06-09 2021-06-07 11.800 696,114 -62 2.76% 8,214,145
2021-06-08 2021-06-04 11.450 696,176 +785 2.76% 7,971,215
2021-06-04 2021-06-02 11.600 695,391 +2,800 2.75% 8,066,536
2021-05-28 2021-05-26 11.950 692,591 -200 2.74% 8,276,462
2021-05-27 2021-05-25 12.250 692,791 +800 2.74% 8,486,690
2021-05-25 2021-05-21 12.750 691,991 +2,200 2.74% 8,822,885
2021-05-20 2021-05-17 12.750 689,791 -1,200 2.73% 8,794,835
2021-05-17 2021-05-13 12.300 690,991 +4,000 2.74% 8,499,189
2021-05-13 2021-05-11 13.000 686,991 +7,000 2.72% 8,930,883
2021-05-11 2021-05-07 13.500 679,991 +51,600 2.69% 9,179,878
2021-05-10 2021-05-06 12.400 628,391 +400 2.49% 7,792,048
2021-05-05 2021-05-03 13.750 627,991 +4,000 2.49% 8,634,876
2021-05-04 2021-04-30 13.250 623,991 +1,600 2.47% 8,267,881
2021-04-30 2021-04-28 12.250 622,391 +45,805 2.46% 7,624,290
2021-04-29 2021-04-27 16.500 576,586 +81,210 2.28% 9,513,669
2021-04-28 2021-04-26 10.800 495,376 +64,000 1.96% 5,350,061
2021-04-27 2021-04-23 7.800 431,376 +74,816 1.71% 3,364,733
2021-04-16 2021-04-14 4.800 356,560 -10 1.41% 1,711,488
2021-02-26 2021-02-24 4.350 356,570 +5,400 1.41% 1,551,079
2021-02-25 2021-02-23 4.900 351,170 +7,200 1.39% 1,720,733
2021-02-24 2021-02-22 4.950 343,970 +8,800 1.36% 1,702,651
2021-02-23 2021-02-19 5.900 335,170 -77,480 1.33% 1,977,503
2021-02-22 2021-02-18 3.600 412,650 +10,000 1.63% 1,485,540
2021-02-19 2021-02-17 3.150 402,650 -23,400 1.59% 1,268,347
2021-02-04 2021-02-02 3.000 426,050 -1 1.69% 1,278,150
2021-01-29 2021-01-27 3.100 426,051 +1,200 1.69% 1,320,758
2021-01-26 2021-01-22 3.250 424,851 -8,000 1.68% 1,380,766
2021-01-20 2021-01-18 3.250 432,851 +400 1.71% 1,406,766
2021-01-05 2020-12-31 3.300 432,451 +18,000 1.71% 1,427,088
2021-01-04 2020-12-29 3.350 414,451 +8,400 1.64% 1,388,411
2020-12-30 2020-12-28 3.350 406,051 +85,000 1.61% 1,360,271
2020-12-17 2020-12-15 5.100 321,051 -20 1.27% 1,637,360
2020-12-10 2020-12-08 5.000 321,071 -2 1.27% 1,605,355
2020-11-18 2020-11-16 5.200 321,073 -5 1.43% 1,669,580
2020-11-12 2020-11-10 6.000 321,078 -2,000 1.43% 1,926,468
2020-10-29 2020-10-27 5.250 323,078 +7,400 1.44% 1,696,159
2020-10-27 2020-10-22 5.000 315,678 +25,000 1.41% 1,578,390
2020-09-10 2020-09-08 5.700 290,678 +3,200 1.38% 1,656,865
2020-08-25 2020-08-21 7.500 287,478 +2,000 1.37% 2,156,085
2020-08-20 2020-08-18 8.250 285,478 +4,600 1.36% 2,355,193
2020-08-18 2020-08-14 8.300 280,878 +1,200 1.33% 2,331,287
2020-08-06 2020-08-04 9.400 279,678 +1,000 1.33% 2,628,973
2020-08-04 2020-07-31 8.800 278,678 +200 1.32% 2,452,366
2020-07-31 2020-07-29 8.700 278,478 +400 1.32% 2,422,759
2020-07-24 2020-07-22 11.300 278,078 -25 1.32% 3,142,281
2020-07-22 2020-07-20 9.600 278,103 +200 1.32% 2,669,789
2020-07-15 2020-07-13 10.000 277,903 -10 1.32% 2,779,030
2020-07-08 2020-07-06 10.000 277,913 +5,400 1.32% 2,779,130
2020-07-06 2020-07-02 10.750 272,513 +3,000 1.29% 2,929,515
2020-07-02 2020-06-29 10.400 269,513 +5,200 1.28% 2,802,935
2020-06-29 2020-06-24 9.550 264,313 +2,000 1.26% 2,524,189
2020-06-24 2020-06-22 9.900 262,313 +4,800 1.25% 2,596,899
2020-06-23 2020-06-19 10.400 257,513 -75 1.22% 2,678,135
2020-06-19 2020-06-17 9.500 257,588 +80 1.22% 2,447,086
2020-06-18 2020-06-16 8.850 257,508 +5,800 1.22% 2,278,946
2020-06-15 2020-06-11 7.900 251,708 +1,000 1.20% 1,988,493
2020-06-12 2020-06-10 8.150 250,708 -100 1.19% 2,043,270
2020-06-10 2020-06-08 8.200 250,808 +2,200 1.19% 2,056,626
2020-06-05 2020-06-03 6.900 248,608 -30 1.18% 1,715,395
2020-06-02 2020-05-29 7.500 248,638 +400 1.18% 1,864,785
2020-05-26 2020-05-22 9.000 248,238 -150 1.18% 2,234,142
2020-05-25 2020-05-21 9.450 248,388 +400 1.18% 2,347,267
2020-05-21 2020-05-19 8.750 247,988 +1,000 1.18% 2,169,895
2020-05-20 2020-05-18 9.250 246,988 +1,800 1.17% 2,284,639
2020-05-19 2020-05-15 9.200 245,188 -150 1.16% 2,255,730
2020-05-05 2020-04-29 10.000 245,338 +5,000 1.17% 2,453,380
2020-04-27 2020-04-23 11.050 240,338 -100 1.14% 2,655,735
2020-04-24 2020-04-22 11.050 240,438 -148 1.14% 2,656,840
2020-04-07 2020-04-03 13.000 240,586 +3,600 1.14% 3,127,618
2020-03-27 2020-03-25 13.000 236,986 +800 1.13% 3,080,818
2020-03-24 2020-03-20 11.500 236,186 +600 1.12% 2,716,139
2020-03-20 2020-03-18 11.700 235,586 -114 1.12% 2,756,356
2020-03-19 2020-03-17 10.000 235,700 +800 1.12% 2,357,000
2020-03-17 2020-03-13 14.000 234,900 +280 1.12% 3,288,600
2020-03-16 2020-03-12 19.000 234,620 -280 1.11% 4,457,780
2020-03-05 2020-03-03 13.000 234,900 +3,000 1.12% 3,053,700
2020-02-17 2020-02-13 16.000 231,900 -720 1.10% 3,710,400
2020-02-12 2020-02-10 16.000 232,620 +1,000 1.11% 3,721,920
2020-02-11 2020-02-07 16.000 231,620 -80 1.10% 3,705,920
2020-02-04 2020-01-31 16.000 231,700 +200 1.10% 3,707,200
2020-01-29 2020-01-22 16.000 231,500 +2,800 1.10% 3,704,000
2020-01-23 2020-01-21 15.000 228,700 -600 1.09% 3,430,500
2020-01-21 2020-01-17 15.000 229,300 +1,600 1.09% 3,439,500
2020-01-17 2020-01-15 16.000 227,700 -1 1.08% 3,643,200
2019-12-27 2019-12-20 16.000 227,701 -195 1.08% 3,643,216
2019-12-20 2019-12-18 16.000 227,896 +400 1.08% 3,646,336
2019-12-16 2019-12-12 18.000 227,496 +1,000 1.08% 4,094,928
2019-12-11 2019-12-09 17.000 226,496 +1,160 1.08% 3,850,432
2019-12-09 2019-12-05 15.000 225,336 +400 1.07% 3,380,040
2019-12-05 2019-12-03 15.000 224,936 +560 1.07% 3,374,040
2019-12-04 2019-12-02 15.000 224,376 -300 1.07% 3,365,640
2019-12-03 2019-11-29 16.000 224,676 +5,890 1.19% 3,594,816
2019-12-02 2019-11-28 16.000 218,786 -850 1.15% 3,500,576
2019-11-27 2019-11-25 18.000 219,636 -160 1.16% 3,953,448
2019-11-26 2019-11-22 18.000 219,796 -2,000 1.16% 3,956,328
2019-11-21 2019-11-19 19.000 221,796 -179 1.17% 4,214,124
2019-11-19 2019-11-15 19.000 221,975 +160 1.17% 4,217,525
2019-11-07 2019-11-05 20.000 221,815 -10 1.17% 4,436,300
2019-11-06 2019-11-04 20.000 221,825 +280 1.17% 4,436,500
2019-10-31 2019-10-29 19.000 221,545 -300 1.26% 4,209,355
2019-10-28 2019-10-24 21.000 221,845 +15 1.26% 4,658,745
2019-10-21 2019-10-17 20.000 221,830 +1,120 1.26% 4,436,600
2019-10-11 2019-10-09 19.000 220,710 -96 1.26% 4,193,490
2019-09-10 2019-09-06 18.000 220,806 -520 1.26% 3,974,508
2019-09-04 2019-09-02 17.000 221,326 +520 1.26% 3,762,542
2019-08-30 2019-08-28 20.000 220,806 -880 1.26% 4,416,120
2019-08-22 2019-08-20 20.000 221,686 +160 1.26% 4,433,720
2019-08-21 2019-08-19 20.000 221,526 +5,800 1.26% 4,430,520
2019-08-20 2019-08-16 19.000 215,726 -800 1.23% 4,098,794
2019-08-19 2019-08-15 20.000 216,526 +560 1.23% 4,330,520
2019-08-16 2019-08-14 22.000 215,966 +1,000 1.23% 4,751,252
2019-08-14 2019-08-12 24.000 214,966 +5,520 1.23% 5,159,184
2019-08-13 2019-08-09 24.000 209,446 +3,680 1.19% 5,026,704
2019-08-12 2019-08-08 24.000 205,766 +5,800 1.17% 4,938,384
2019-08-08 2019-08-06 22.000 199,966 +400 1.14% 4,399,252
2019-08-07 2019-08-05 25.000 199,566 +4,800 1.14% 4,989,150
2019-08-05 2019-08-01 29.000 194,766 +3,000 1.11% 5,648,214
2019-08-02 2019-07-31 26.000 191,766 +2,680 1.09% 4,985,916
2019-08-01 2019-07-30 28.000 189,086 -120 1.08% 5,294,408
2019-07-31 2019-07-29 30.000 189,206 +2,200 1.08% 5,676,180
2019-07-30 2019-07-26 31.000 187,006 +2,280 1.07% 5,797,186
2019-07-29 2019-07-25 34.000 184,726 +2,545 1.05% 6,280,684
2019-07-23 2019-07-19 31.000 182,181 +3,680 1.04% 5,647,611
2019-07-19 2019-07-17 33.000 178,501 +360 1.02% 5,890,533
2019-07-18 2019-07-16 34.000 178,141 +18,400 1.02% 6,056,794
2019-07-17 2019-07-15 24.000 159,741 +2,040 0.91% 3,833,784
2019-07-16 2019-07-12 21.000 157,701 +1,800 0.90% 3,311,721
2019-07-04 2019-07-02 20.000 155,901 -1,320 0.89% 3,118,020
2019-07-03 2019-06-28 20.000 157,221 -8,680 0.90% 3,144,420
2019-06-19 2019-06-17 21.000 165,901 -840 0.95% 3,483,921
2019-06-18 2019-06-14 21.000 166,741 +840 0.95% 3,501,561
2019-06-14 2019-06-12 21.000 165,901 -10 0.95% 3,483,921
2019-06-13 2019-06-11 20.000 165,911 -5 0.95% 3,318,220
2019-06-05 2019-06-03 21.000 165,916 -215 0.95% 3,484,236
2019-05-30 2019-05-28 21.000 166,131 +10,000 0.95% 3,488,751
2019-05-29 2019-05-27 21.000 156,131 -1,210 0.89% 3,278,751
2019-05-24 2019-05-22 21.000 157,341 -150 0.90% 3,304,161
2019-05-16 2019-05-14 22.000 157,491 -520 0.90% 3,464,802
2019-05-09 2019-05-07 21.000 158,011 +520 0.90% 3,318,231
2019-05-03 2019-04-30 23.000 157,491 -30 0.90% 3,622,293
2019-04-02 2019-03-29 23.000 157,521 +1,400 0.90% 3,622,983
2019-03-29 2019-03-27 25.000 156,121 +1,800 0.89% 3,903,025
2019-03-28 2019-03-26 25.000 154,321 +200 0.88% 3,858,025
2019-03-21 2019-03-19 26.000 154,121 -947 0.88% 4,007,146
2019-03-14 2019-03-12 26.000 155,068 -100 0.88% 4,031,768
2019-03-12 2019-03-08 24.000 155,168 -1,222 0.88% 3,724,032
2019-03-07 2019-03-05 23.000 156,390 -80 0.89% 3,596,970
2019-03-06 2019-03-04 23.000 156,470 -50 0.89% 3,598,810
2019-03-01 2019-02-27 23.000 156,520 -240 0.89% 3,599,960
2019-02-28 2019-02-26 24.000 156,760 -810 0.89% 3,762,240
2019-02-11 2019-02-04 22.000 157,570 +3,722 0.90% 3,466,540
2019-01-29 2019-01-25 22.000 153,848 -5 0.88% 3,384,656
2019-01-24 2019-01-22 23.000 153,853 -5,240 0.88% 3,538,619
2019-01-21 2019-01-17 22.000 159,093 +2,160 0.91% 3,500,046
2019-01-16 2019-01-14 22.000 156,933 +3,440 0.89% 3,452,526
2019-01-09 2019-01-07 25.000 153,493 -4,960 0.87% 3,837,325
2019-01-07 2019-01-03 25.000 158,453 +1,800 0.90% 3,961,325
2019-01-03 2018-12-31 27.000 156,653 -40 0.89% 4,229,631
2018-12-28 2018-12-24 26.000 156,693 +5,080 0.89% 4,074,018
2018-12-27 2018-12-20 25.000 151,613 -75 0.86% 3,790,325
2018-12-20 2018-12-18 26.000 151,688 -4,800 0.86% 3,943,888
2018-12-19 2018-12-17 27.000 156,488 -1,000 0.89% 4,225,176
2018-12-18 2018-12-14 28.000 157,488 +240 0.90% 4,409,664
2018-12-17 2018-12-13 29.000 157,248 -258 0.90% 4,560,192
2018-12-10 2018-12-06 26.000 157,506 +240 0.90% 4,095,156
2018-12-07 2018-12-05 26.000 157,266 -5,000 0.90% 4,088,916
2018-12-05 2018-12-03 27.000 162,266 -240 0.92% 4,381,182
2018-12-03 2018-11-29 25.000 162,506 -7,000 0.93% 4,062,650
2018-11-30 2018-11-28 25.000 169,506 +2,200 0.97% 4,237,650
2018-11-28 2018-11-26 24.000 167,306 -20,000 0.95% 4,015,344
2018-11-23 2018-11-21 23.000 187,306 -1,000 1.07% 4,308,038
2018-11-22 2018-11-20 22.000 188,306 -10,000 1.07% 4,142,732
2018-11-19 2018-11-15 21.000 198,306 -10,000 1.13% 4,164,426
2018-11-16 2018-11-14 22.000 208,306 -20,000 1.19% 4,582,732
2018-11-14 2018-11-12 23.000 228,306 +10,120 1.30% 5,251,038
2018-11-13 2018-11-09 24.000 218,186 -10,160 1.24% 5,236,464
2018-10-30 2018-10-26 26.000 228,346 +10,000 1.30% 5,936,996
2018-10-29 2018-10-25 24.000 218,346 -10,000 1.24% 5,240,304
2018-10-26 2018-10-24 23.000 228,346 -400 1.30% 5,251,958
2018-10-16 2018-10-12 22.000 228,746 -1,880 1.30% 5,032,412
2018-10-15 2018-10-11 22.000 230,626 +1,880 1.31% 5,073,772
2018-10-09 2018-10-05 24.000 228,746 +440 1.30% 5,489,904
2018-10-04 2018-10-02 27.000 228,306 +70 1.30% 6,164,262
2018-10-03 2018-09-28 28.000 228,236 -9,520 1.30% 6,390,608
2018-10-02 2018-09-27 25.000 237,756 -25,870 1.36% 5,943,900
2018-09-28 2018-09-26 24.000 263,626 +240 1.50% 6,327,024
2018-09-26 2018-09-21 25.000 263,386 -360 1.50% 6,584,650
2018-09-24 2018-09-20 23.000 263,746 +360 1.50% 6,066,158
2018-09-21 2018-09-19 24.000 263,386 -120 1.50% 6,321,264
2018-09-20 2018-09-18 23.000 263,506 -280 1.50% 6,060,638
2018-09-19 2018-09-17 23.000 263,786 -13,760 1.50% 6,067,078
2018-09-18 2018-09-14 23.000 277,546 -8,080 1.58% 6,383,558
2018-09-13 2018-09-11 21.000 285,626 +2,080 1.63% 5,998,146
2018-09-12 2018-09-10 24.000 283,546 -2,000 1.62% 6,805,104
2018-09-11 2018-09-07 22.000 285,546 +840 1.63% 6,282,012
2018-09-10 2018-09-06 20.000 284,706 -120 1.62% 5,694,120
2018-09-07 2018-09-05 18.000 284,826 -240 1.62% 5,126,868
2018-09-06 2018-09-04 18.000 285,066 +3,200 1.62% 5,131,188
2018-09-05 2018-09-03 16.000 281,866 +603 1.61% 4,509,856
2018-09-04 2018-08-31 17.000 281,263 -6,765 1.60% 4,781,471
2018-08-30 2018-08-28 13.000 288,028 -360 1.64% 3,744,364
2018-08-23 2018-08-21 13.000 288,388 -160 1.64% 3,749,044
2018-08-17 2018-08-15 12.000 288,548 -1,000 1.64% 3,462,576
2018-08-10 2018-08-08 11.000 289,548 +520 1.65% 3,185,028
2018-08-01 2018-07-30 14.000 289,028 +6,000 1.65% 4,046,392
2018-07-23 2018-07-19 17.000 283,028 +1,000 1.61% 4,811,476
2018-07-09 2018-07-05 18.000 282,028 +26,200 1.61% 5,076,504
2018-07-03 2018-06-28 17.000 255,828 -10 1.46% 4,349,076
2018-06-15 2018-06-13 19.000 255,838 +2,640 1.46% 4,860,922
2018-06-06 2018-06-04 20.000 253,198 +997 1.44% 5,063,960
2018-06-05 2018-06-01 20.000 252,201 +160 1.44% 5,044,020
2018-05-30 2018-05-28 20.000 252,041 -15 1.44% 5,040,820
2018-05-29 2018-05-25 21.000 252,056 -1,000 1.44% 5,293,176
2018-05-23 2018-05-18 21.000 253,056 -5,000 1.44% 5,314,176
2018-05-15 2018-05-11 20.000 258,056 +30 1.47% 5,161,120
2018-04-27 2018-04-25 21.000 258,026 +2,200 1.47% 5,418,546
2018-04-23 2018-04-19 21.000 255,826 -1,840 1.46% 5,372,346
2018-04-17 2018-04-13 21.000 257,666 -4,840 1.47% 5,410,986
2018-04-09 2018-04-04 20.000 262,506 +960 1.50% 5,250,120
2018-04-03 2018-03-28 19.000 261,546 +5,000 1.49% 4,969,374
2018-03-28 2018-03-26 20.000 256,546 +200 1.46% 5,130,920
2018-03-27 2018-03-23 20.000 256,346 +13,000 1.46% 5,126,920
2018-03-16 2018-03-14 23.000 243,346 +395 1.39% 5,596,958
2018-03-15 2018-03-13 24.000 242,951 +5,000 1.38% 5,830,824
2018-03-14 2018-03-12 24.000 237,951 +8,000 1.36% 5,710,824
2018-03-13 2018-03-09 22.000 229,951 +5,888 1.31% 5,058,922
2018-03-12 2018-03-08 24.000 224,063 -1,160 1.28% 5,377,512
2018-03-09 2018-03-07 21.000 225,223 -9,600 1.28% 4,729,683
2018-03-06 2018-03-02 19.000 234,823 +5,000 1.34% 4,461,637
2018-03-01 2018-02-27 20.000 229,823 +4,080 1.31% 4,596,460
2018-02-28 2018-02-26 20.000 225,743 +920 1.29% 4,514,860
2018-02-22 2018-02-20 21.000 224,823 -4,400 1.28% 4,721,283
2018-02-20 2018-02-13 19.000 229,223 +320 1.31% 4,355,237
2018-02-13 2018-02-09 18.000 228,903 -50 1.30% 4,120,254
2018-02-12 2018-02-08 20.000 228,953 -50 1.30% 4,579,060
2018-02-09 2018-02-07 20.000 229,003 +160 1.31% 4,580,060
2018-02-08 2018-02-06 19.000 228,843 +5,000 1.30% 4,348,017
2018-02-07 2018-02-05 20.000 223,843 -80 1.28% 4,476,860
2018-01-30 2018-01-26 20.000 223,923 -4,000 1.28% 4,478,460
2018-01-25 2018-01-23 21.000 227,923 -5 1.30% 4,786,383
2018-01-24 2018-01-22 21.000 227,928 -635 1.30% 4,786,488
2018-01-09 2018-01-05 20.000 228,563 -15,320 1.30% 4,571,260
2018-01-08 2018-01-04 20.000 243,883 +80 1.39% 4,877,660
2018-01-05 2018-01-03 20.000 243,803 -60 1.39% 4,876,060
2018-01-04 2018-01-02 20.000 243,863 -4,400 1.39% 4,877,260
2018-01-02 2017-12-28 20.000 248,263 -9,320 1.42% 4,965,260
2017-12-29 2017-12-27 20.000 257,583 -960 1.47% 5,151,660
2017-12-28 2017-12-22 20.000 258,543 +4,000 1.47% 5,170,860
2017-12-27 2017-12-21 20.000 254,543 -10,200 1.45% 5,090,860
2017-12-22 2017-12-20 20.000 264,743 -123 1.51% 5,294,860
2017-12-21 2017-12-19 20.000 264,866 -2,520 1.51% 5,297,320
2017-12-20 2017-12-18 20.000 267,386 -50,000 1.52% 5,347,720
2017-12-19 2017-12-15 21.000 317,386 -2,000 1.81% 6,665,106
2017-12-13 2017-12-11 21.000 319,386 +5,515 1.82% 6,707,106
2017-12-08 2017-12-06 22.000 313,871 -3,000 1.79% 6,905,162
2017-12-07 2017-12-05 22.000 316,871 +5,560 1.81% 6,971,162
2017-12-05 2017-12-01 24.000 311,311 +1,640 1.77% 7,471,464
2017-11-28 2017-11-24 26.000 309,671 -80 1.77% 8,051,446
2017-11-27 2017-11-23 27.000 309,751 +12,000 1.77% 8,363,277
2017-11-24 2017-11-22 27.000 297,751 +43,120 1.70% 8,039,277
2017-11-23 2017-11-21 26.000 254,631 +10,680 1.45% 6,620,406
2017-11-22 2017-11-20 26.000 243,951 -1,640 1.39% 6,342,726
2017-11-21 2017-11-17 25.000 245,591 +24,840 1.40% 6,139,775
2017-11-20 2017-11-16 24.000 220,751 -2,000 1.26% 5,298,024
2017-11-17 2017-11-15 24.000 222,751 +20,000 1.27% 5,346,024
2017-11-16 2017-11-14 24.000 202,751 -3,000 1.16% 4,866,024
2017-11-14 2017-11-10 23.000 205,751 +22,000 1.17% 4,732,273
2017-11-13 2017-11-09 24.000 183,751 +4,975 1.05% 4,410,024
2017-11-10 2017-11-08 24.000 178,776 +7,000 1.02% 4,290,624
2017-11-09 2017-11-07 24.000 171,776 +7,000 0.98% 4,122,624
2017-11-08 2017-11-06 25.000 164,776 +5,875 0.94% 4,119,400
2017-11-07 2017-11-03 27.000 158,901 -2,880 0.91% 4,290,327
2017-11-06 2017-11-02 27.000 161,781 +3,000 0.92% 4,368,087
2017-10-31 2017-10-27 27.000 158,781 +5,000 0.90% 4,287,087
2017-10-30 2017-10-26 29.000 153,781 -5,000 0.88% 4,459,649
2017-10-27 2017-10-25 30.000 158,781 -5,000 0.90% 4,763,430
2017-10-26 2017-10-24 30.000 163,781 -8,240 0.93% 4,913,430
2017-10-25 2017-10-23 29.000 172,021 +1,200 0.98% 4,988,609
2017-10-23 2017-10-19 30.000 170,821 +4,000 0.97% 5,124,630
2017-10-20 2017-10-18 32.000 166,821 +5,000 0.95% 5,338,272
2017-10-19 2017-10-17 29.000 161,821 -1,000 0.92% 4,692,809
2017-10-18 2017-10-16 26.000 162,821 +8,000 0.93% 4,233,346
2017-10-16 2017-10-12 23.000 154,821 +1,320 0.88% 3,560,883
2017-10-10 2017-10-06 22.000 153,501 -1,080 0.87% 3,377,022
2017-10-09 2017-10-04 23.000 154,581 -6,023 0.88% 3,555,363
2017-10-06 2017-10-03 21.000 160,604 +480 0.92% 3,372,684
2017-10-04 2017-09-29 22.000 160,124 -2,000 0.91% 3,522,728
2017-09-29 2017-09-27 21.000 162,124 -11 0.92% 3,404,604
2017-09-26 2017-09-22 21.000 162,135 +5,000 0.92% 3,404,835
2017-09-25 2017-09-21 21.000 157,135 -400 0.90% 3,299,835
2017-09-22 2017-09-20 22.000 157,535 +4,000 0.90% 3,465,770
2017-09-21 2017-09-19 22.000 153,535 -3,820 0.88% 3,377,770
2017-09-19 2017-09-15 22.000 157,355 +3,200 0.90% 3,461,810
2017-09-15 2017-09-13 23.000 154,155 +200 0.88% 3,545,565
2017-09-14 2017-09-12 23.000 153,955 +320 0.88% 3,540,965
2017-09-07 2017-09-05 24.000 153,635 -2,160 0.88% 3,687,240
2017-09-06 2017-09-04 24.000 155,795 -3,000 0.89% 3,739,080
2017-09-05 2017-09-01 23.000 158,795 +2,400 0.91% 3,652,285
2017-08-30 2017-08-28 23.000 156,395 +3,000 0.89% 3,597,085
2017-08-22 2017-08-18 23.000 153,395 -600 0.87% 3,528,085
2017-08-21 2017-08-17 24.000 153,995 -15 0.88% 3,695,880
2017-08-09 2017-08-07 25.000 154,010 -11 0.88% 3,850,250
2017-08-04 2017-08-02 23.000 154,021 +800 0.88% 3,542,483
2017-08-03 2017-08-01 22.000 153,221 -4,000 0.87% 3,370,862
2017-07-24 2017-07-20 22.000 157,221 -4,000 0.90% 3,458,862
2017-07-21 2017-07-19 21.000 161,221 -21,505 0.92% 3,385,641
2017-07-20 2017-07-18 21.000 182,726 -4,885 1.04% 3,837,246
2017-07-18 2017-07-14 24.000 187,611 -1,200 1.07% 4,502,664
2017-07-17 2017-07-13 24.000 188,811 +1,760 1.08% 4,531,464
2017-07-13 2017-07-11 25.000 187,051 -520 1.07% 4,676,275
2017-07-12 2017-07-10 26.000 187,571 -160 1.07% 4,876,846
2017-07-11 2017-07-07 29.000 187,731 -1,000 1.07% 5,444,199
2017-07-10 2017-07-06 27.000 188,731 -3,800 1.08% 5,095,737
2017-07-07 2017-07-05 26.000 192,531 -200 1.10% 5,005,806
2017-07-06 2017-07-04 25.000 192,731 -360 1.10% 4,818,275
2017-07-05 2017-07-03 25.000 193,091 +360 1.10% 4,827,275
2017-07-04 2017-06-30 25.000 192,731 +3,000 1.10% 4,818,275
2017-06-30 2017-06-28 26.000 189,731 +920 1.08% 4,933,006
2017-06-29 2017-06-27 27.000 188,811 -360 1.08% 5,097,897
2017-06-23 2017-06-21 29.000 189,171 +360 1.08% 5,485,959
2017-06-15 2017-06-13 28.000 188,811 -360 1.08% 5,286,708
2017-06-13 2017-06-09 29.000 189,171 -1,000 1.08% 5,485,959
2017-06-09 2017-06-07 27.000 190,171 -7 1.08% 5,134,617
2017-06-07 2017-06-05 28.000 190,178 -2,400 1.08% 5,324,984
2017-06-06 2017-06-02 27.000 192,578 +2,130 1.10% 5,199,606
2017-06-05 2017-06-01 28.000 190,448 +120 1.09% 5,332,544
2017-06-02 2017-05-31 28.000 190,328 -100 1.08% 5,329,184
2017-05-26 2017-05-24 27.000 190,428 -120 1.09% 5,141,556
2017-05-24 2017-05-22 27.000 190,548 +80 1.09% 5,144,796
2017-05-02 2017-04-27 33.000 190,468 +1,030 1.09% 6,285,444
2017-04-28 2017-04-26 33.000 189,438 -4,080 1.08% 6,251,454
2017-04-27 2017-04-25 29.000 193,518 +240 1.10% 5,612,022
2017-04-24 2017-04-20 28.000 193,278 -200 1.10% 5,411,784
2017-04-20 2017-04-18 28.000 193,478 -322 1.10% 5,417,384
2017-04-06 2017-04-03 28.000 193,800 -145 1.10% 5,426,400
2017-04-05 2017-03-31 28.000 193,945 +120 1.11% 5,430,460
2017-03-29 2017-03-27 29.000 193,825 +200 1.10% 5,620,925
2017-03-28 2017-03-24 29.000 193,625 -5 1.10% 5,615,125
2017-03-24 2017-03-22 28.000 193,630 -6 1.10% 5,421,640
2017-03-14 2017-03-10 31.000 193,636 -600 1.10% 6,002,716
2017-03-13 2017-03-09 31.000 194,236 -14 1.11% 6,021,316
2017-03-07 2017-03-03 32.000 194,250 -200 1.11% 6,216,000
2017-03-03 2017-03-01 34.000 194,450 -1,000 1.11% 6,611,300
2017-03-02 2017-02-28 34.000 195,450 +600 1.11% 6,645,300
2017-03-01 2017-02-27 35.000 194,850 +320 1.11% 6,819,750
2017-02-28 2017-02-24 35.000 194,530 -280 1.11% 6,808,550
2017-02-22 2017-02-20 34.000 194,810 +360 1.11% 6,623,540
2017-02-17 2017-02-15 34.000 194,450 +3,320 1.11% 6,611,300
2017-02-13 2017-02-09 35.000 191,130 +4,680 1.09% 6,689,550
2017-02-08 2017-02-06 36.000 186,450 -5 1.06% 6,712,200
2017-02-07 2017-02-03 35.000 186,455 +2,360 1.06% 6,525,925
2017-02-03 2017-02-01 36.000 184,095 +7,760 1.05% 6,627,420
2017-01-17 2017-01-13 28.000 176,335 -320 1.01% 4,937,380
2017-01-11 2017-01-09 28.000 176,655 +200 1.01% 4,946,340
2017-01-10 2017-01-06 28.000 176,455 +320 1.01% 4,940,740
2017-01-06 2017-01-04 29.000 176,135 +320 1.00% 5,107,915
2016-12-23 2016-12-21 30.000 175,815 -415 1.00% 5,274,450
2016-12-22 2016-12-20 31.000 176,230 +80 1.00% 5,463,130
2016-12-13 2016-12-09 35.000 176,150 -320 1.00% 6,165,250
2016-12-09 2016-12-07 34.000 176,470 +18,120 1.01% 5,999,980
2016-12-08 2016-12-06 35.000 158,350 -100 0.90% 5,542,250
2016-12-06 2016-12-02 36.000 158,450 +3,000 0.90% 5,704,200
2016-11-30 2016-11-28 37.000 155,450 +17,360 0.89% 5,751,650
2016-11-25 2016-11-23 36.000 138,090 -680 0.79% 4,971,240
2016-11-23 2016-11-21 36.000 138,770 +120 0.79% 4,995,720
2016-11-21 2016-11-17 35.000 138,650 -5 0.79% 4,852,750
2016-11-17 2016-11-15 35.000 138,655 -223 0.79% 4,852,925
2016-11-16 2016-11-14 36.000 138,878 +360 0.79% 4,999,608
2016-11-15 2016-11-11 35.000 138,518 +320 0.79% 4,848,130
2016-11-10 2016-11-08 37.000 138,198 -115 0.79% 5,113,326
2016-11-03 2016-11-01 39.000 138,313 +235 0.79% 5,394,207
2016-11-02 2016-10-31 40.000 138,078 +400 0.79% 5,523,120
2016-11-01 2016-10-28 39.000 137,678 +1,000 0.78% 5,369,442
2016-10-31 2016-10-27 39.000 136,678 +600 0.78% 5,330,442
2016-10-13 2016-10-11 41.000 136,078 -480 0.78% 5,579,198
2016-10-05 2016-10-03 42.000 136,558 -6 0.78% 5,735,436
2016-09-29 2016-09-27 43.000 136,564 -200 0.78% 5,872,252
2016-09-23 2016-09-21 41.000 136,764 -1,750 0.78% 5,607,324
2016-09-22 2016-09-20 40.000 138,514 +800 0.79% 5,540,560
2016-09-21 2016-09-19 41.000 137,714 -660 0.78% 5,646,274
2016-09-15 2016-09-13 41.000 138,374 -155 0.79% 5,673,334
2016-09-14 2016-09-12 39.000 138,529 -520 0.79% 5,402,631
2016-09-13 2016-09-09 40.000 139,049 +1,000 0.79% 5,561,960
2016-09-12 2016-09-08 40.000 138,049 +697 0.79% 5,521,960
2016-09-09 2016-09-07 40.000 137,352 +1,200 0.78% 5,494,080
2016-09-08 2016-09-06 41.000 136,152 -1,680 0.78% 5,582,232
2016-09-06 2016-09-02 40.000 137,832 +1,200 0.79% 5,513,280
2016-09-01 2016-08-30 43.000 136,632 -320 0.78% 5,875,176
2016-08-31 2016-08-29 41.000 136,952 -1,000 0.78% 5,615,032
2016-08-30 2016-08-26 40.000 137,952 +936 0.79% 5,518,080
2016-08-25 2016-08-23 43.000 137,016 -80 0.78% 5,891,688
2016-08-24 2016-08-22 44.000 137,096 +320 0.78% 6,032,224
2016-08-23 2016-08-19 43.000 136,776 +360 0.78% 5,881,368
2016-08-22 2016-08-18 45.000 136,416 +1,800 0.78% 6,138,720
2016-08-19 2016-08-17 44.000 134,616 -460 0.77% 5,923,104
2016-08-17 2016-08-15 39.000 135,076 +680 0.77% 5,267,964
2016-08-16 2016-08-12 40.000 134,396 +80 0.77% 5,375,840
2016-08-15 2016-08-11 40.000 134,316 +1,320 0.77% 5,372,640
2016-08-12 2016-08-10 42.000 132,996 +2,375 0.76% 5,585,832
2016-08-11 2016-08-09 44.000 130,621 +320 0.74% 5,747,324
2016-08-09 2016-08-05 45.000 130,301 -2,045 0.74% 5,863,545
2016-08-08 2016-08-04 46.000 132,346 -280 0.75% 6,087,916
2016-08-05 2016-08-03 43.000 132,626 +1,600 0.76% 5,702,918
2016-08-03 2016-07-29 43.000 131,026 -334 0.75% 5,634,118
2016-08-01 2016-07-28 43.000 131,360 -309 0.75% 5,648,480
2016-07-29 2016-07-27 43.000 131,669 +280 0.75% 5,661,767
2016-07-25 2016-07-21 43.000 131,389 +120 0.75% 5,649,727
2016-07-21 2016-07-19 45.000 131,269 -600 0.75% 5,907,105
2016-07-20 2016-07-18 44.000 131,869 -50 0.75% 5,802,236
2016-07-19 2016-07-15 42.000 131,919 -400 0.75% 5,540,598
2016-07-18 2016-07-14 44.000 132,319 +320 0.75% 5,822,036
2016-07-15 2016-07-13 46.000 131,999 -840 0.75% 6,071,954
2016-07-14 2016-07-12 49.000 132,839 +280 0.76% 6,509,111
2016-07-13 2016-07-11 44.000 132,559 -1,425 0.76% 5,832,596
2016-07-12 2016-07-08 38.000 133,984 -360 0.76% 5,091,392
2016-07-11 2016-07-07 37.000 134,344 -800 0.77% 4,970,728
2016-07-08 2016-07-06 34.000 135,144 -280 0.77% 4,594,896
2016-07-07 2016-07-05 34.000 135,424 +1,280 0.77% 4,604,416
2016-07-06 2016-07-04 35.000 134,144 -1,000 0.76% 4,695,040
2016-07-05 2016-06-30 35.000 135,144 -20,240 0.77% 4,730,040
2016-07-04 2016-06-29 37.000 155,384 +21,280 0.89% 5,749,208
2016-06-30 2016-06-28 38.000 134,104 +7,040 0.76% 5,095,952
2016-06-29 2016-06-27 36.000 127,064 +720 0.72% 4,574,304
2016-06-28 2016-06-24 35.000 126,344 +1,040 0.72% 4,422,040
2016-06-27 2016-06-23 38.000 125,304 +11,415 0.71% 4,761,552
2016-06-23 2016-06-21 34.000 113,889 +280 0.65% 3,872,226
2016-06-22 2016-06-20 36.000 113,609 -400 0.65% 4,089,924
2016-06-21 2016-06-17 35.000 114,009 -2,400 0.65% 3,990,315
2016-06-20 2016-06-16 35.000 116,409 +1,360 0.66% 4,074,315
2016-06-17 2016-06-15 36.000 115,049 +1,440 0.66% 4,141,764
2016-06-16 2016-06-14 38.000 113,609 +200 0.65% 4,317,142
2016-06-15 2016-06-13 39.000 113,409 -720 0.65% 4,422,951
2016-06-14 2016-06-10 41.000 114,129 -80 0.65% 4,679,289
2016-06-13 2016-06-08 42.000 114,209 +955 0.65% 4,796,778
2016-06-10 2016-06-07 44.000 113,254 +14,920 0.65% 4,983,176
2016-06-08 2016-06-06 45.000 98,334 +4,960 0.56% 4,425,030
2016-06-07 2016-06-03 45.000 93,374 +3,174 0.53% 4,201,830
2016-06-06 2016-06-02 46.000 90,200 +24,680 0.51% 4,149,200
2016-06-03 2016-06-01 52.000 65,520 +11,378 0.37% 3,407,040
2016-06-02 2016-05-31 41.000 54,142 +5,209 0.31% 2,219,822
2016-06-01 2016-05-30 42.000 48,933 +5,160 0.28% 2,055,186
2016-05-31 2016-05-27 50.000 43,773 +4,980 0.25% 2,188,650
2016-05-30 2016-05-26 47.000 38,793 +7,585 0.22% 1,823,271
2016-05-25 2016-05-23 78.000 31,208 +12,012 0.18% 2,434,224
2016-05-11 2016-05-09 78.000 19,196 -100 0.73% 1,497,288
2016-04-25 2016-04-21 78.000 19,296 -23,749 0.74% 1,505,088
2016-04-20 2016-04-18 78.000 43,045 +21,522 0.74% 3,357,510
2016-04-19 2016-04-15 78.000 21,523 -21,522 0.37% 1,678,794
2016-03-11 2016-03-09 78.000 43,045 -196 0.74% 3,357,510
2015-11-02 2015-10-29 78.000 43,241 +11 0.74% 3,372,798
2015-09-22 2015-09-18 78.000 43,230 +134 0.74% 3,371,940
2015-07-23 2015-07-21 78.000 43,096 -12 0.74% 3,361,488
2015-06-01 2015-05-28 78.000 43,108 -17 0.74% 3,362,424
2014-12-08 2014-12-04 78.000 43,125 -7 0.74% 3,363,750
2014-12-03 2014-12-01 78.000 43,132 +13 0.74% 3,364,296
2014-11-24 2014-11-20 78.000 43,119 -223 0.74% 3,363,282
2014-10-13 2014-10-09 78.000 43,342 -31 0.74% 3,380,676
2014-08-12 2014-08-08 78.000 43,373 -2 0.74% 3,383,094
2014-07-08 2014-07-04 78.000 43,375 -31 0.74% 3,383,250
2014-06-09 2014-06-05 78.000 43,406 +11 0.74% 3,385,668
2013-12-13 2013-12-11 78.000 43,395 -20 0.74% 3,384,810
2013-11-28 2013-11-26 78.000 43,415 +16 0.74% 3,386,370
2013-08-30 2013-08-28 78.000 43,399 -11 0.74% 3,385,122
2013-06-11 2013-06-07 78.000 43,410 +71 0.74% 3,385,980
2012-11-21 2012-11-19 78.000 43,339 +447 0.74% 3,380,442
2012-11-14 2012-11-12 78.000 42,892 -12 0.73% 3,345,576
2012-06-12 2012-06-08 78.000 42,904 -2 0.73% 3,346,512
2011-06-30 2011-06-28 78.000 42,906 -694 0.73% 3,346,668
2011-06-29 2011-06-27 80.690 43,600 +190 0.75% 3,518,069
2011-06-28 2011-06-24 83.379 43,410 +895 0.74% 3,619,496
2011-06-27 2011-06-23 84.276 42,515 +916 0.73% 3,582,988
2011-06-24 2011-06-22 85.172 41,599 +319 0.71% 3,543,087
2011-06-23 2011-06-21 87.862 41,280 -502 0.71% 3,626,946
2011-06-22 2011-06-20 86.966 41,782 +768 0.72% 3,633,593
2011-06-21 2011-06-17 89.655 41,014 +390 0.70% 3,677,117
2011-06-20 2011-06-16 92.345 40,624 -1,305 0.70% 3,751,416
2011-06-17 2011-06-15 91.448 41,929 -56 0.72% 3,834,335
2011-06-16 2011-06-14 90.552 41,985 -171 0.72% 3,801,814
2011-06-15 2011-06-13 90.552 42,156 +343 0.72% 3,817,298
2011-06-14 2011-06-10 90.552 41,813 -424 0.72% 3,786,239
2011-06-13 2011-06-09 90.552 42,237 +402 0.72% 3,824,633
2011-06-09 2011-06-07 91.448 41,835 +223 0.72% 3,825,739
2011-06-08 2011-06-03 92.345 41,612 -758 0.71% 3,842,653
2011-06-07 2011-06-02 95.034 42,370 -108 0.73% 4,026,611
2011-06-03 2011-06-01 89.655 42,478 -1,061 0.73% 3,808,372
2011-06-02 2011-05-31 92.345 43,539 +2,540 0.75% 4,020,601
2011-06-01 2011-05-30 96.828 40,999 +725 0.70% 3,969,834
2011-05-31 2011-05-27 101.310 40,274 +224 0.69% 4,080,173
2011-05-27 2011-05-25 98.621 40,050 -244 0.69% 3,949,759
2011-05-26 2011-05-24 96.828 40,294 -245 0.69% 3,901,571
2011-05-25 2011-05-23 101.310 40,539 -145 0.69% 4,107,020
2011-05-20 2011-05-18 108.483 40,684 +1,004 0.70% 4,413,513
2011-05-19 2011-05-17 110.276 39,680 -78 0.68% 4,375,746
2011-05-18 2011-05-16 109.379 39,758 +223 0.68% 4,348,703
2011-05-17 2011-05-13 113.862 39,535 -89 0.68% 4,501,537
2011-05-16 2011-05-12 112.966 39,624 -45 0.68% 4,476,146
2011-05-13 2011-05-11 113.862 39,669 -446 0.68% 4,516,794
2011-05-12 2011-05-09 111.172 40,115 -402 0.69% 4,459,681
2011-05-09 2011-05-05 111.172 40,517 -401 0.69% 4,504,373
2011-05-06 2011-05-04 109.379 40,918 -335 0.70% 4,475,583
2011-05-04 2011-04-29 111.172 41,253 +78 0.71% 4,586,196
2011-04-29 2011-04-27 112.069 41,175 -368 0.71% 4,614,440
2011-04-27 2011-04-21 112.966 41,543 +446 0.71% 4,692,926
2011-04-26 2011-04-20 115.655 41,097 -669 0.70% 4,753,081
2011-04-21 2011-04-19 109.379 41,766 +1,115 0.72% 4,568,336
2011-04-19 2011-04-15 113.862 40,651 +447 0.70% 4,628,607
2011-04-18 2011-04-14 115.655 40,204 +1,505 0.69% 4,649,801
2011-04-15 2011-04-13 115.655 38,699 -223 0.66% 4,475,740
2011-04-14 2011-04-12 114.759 38,922 -118 0.67% 4,466,635
2011-04-13 2011-04-11 116.552 39,040 +112 0.67% 4,550,179
2011-04-12 2011-04-08 115.655 38,928 +67 0.67% 4,502,225
2011-04-08 2011-04-06 119.241 38,861 +1,943 0.67% 4,633,839
2011-04-07 2011-04-04 116.552 36,918 -835 0.63% 4,302,857
2011-04-06 2011-04-01 108.483 37,753 -439 0.65% 4,095,550
2011-04-04 2011-03-31 140.759 38,192 -2,525 0.65% 5,375,853
2011-04-01 2011-03-30 126.414 40,717 +1,300 0.70% 5,147,190
2011-03-31 2011-03-29 132.690 39,417 +629 0.68% 5,230,228
2011-03-30 2011-03-28 138.966 38,788 -868 0.66% 5,390,194
2011-03-29 2011-03-25 144.345 39,656 -3,529 0.68% 5,724,138
2011-03-28 2011-03-24 124.621 43,185 -105 0.74% 5,381,744
2011-03-25 2011-03-23 115.655 43,290 -497 0.74% 5,006,712
2011-03-24 2011-03-22 113.862 43,787 -3,384 0.75% 4,985,678
2011-03-23 2011-03-21 112.069 47,171 -999 0.81% 5,286,405
2011-03-22 2011-03-18 110.276 48,170 -224 0.82% 5,311,988
2011-03-21 2011-03-17 110.276 48,394 +1,350 0.83% 5,336,690
2011-03-18 2011-03-16 112.069 47,044 -451 0.81% 5,272,172
2011-03-17 2011-03-15 116.552 47,495 -3,720 0.81% 5,535,624
2011-03-15 2011-03-11 104.000 51,215 +1,902 0.88% 5,326,360
2011-03-14 2011-03-10 112.069 49,313 -1,902 0.84% 5,526,457
2011-03-11 2011-03-09 104.000 51,215 +1,325 0.88% 5,326,360
2011-03-10 2011-03-08 97.724 49,890 -2,488 0.85% 4,875,457
2011-03-09 2011-03-07 88.759 52,378 -147 0.96% 4,648,999
2011-03-08 2011-03-04 82.483 52,525 -111 0.97% 4,332,407
2011-03-07 2011-03-03 80.690 52,636 -112 0.97% 4,247,181
2011-03-03 2011-03-01 82.483 52,748 +112 0.97% 4,350,801
2011-03-02 2011-02-28 82.483 52,636 -112 0.97% 4,341,562
2011-03-01 2011-02-25 83.379 52,748 -274 0.97% 4,398,092
2011-02-28 2011-02-24 86.966 53,022 +64 0.98% 4,611,086
2011-02-25 2011-02-23 83.379 52,958 -334 0.97% 4,415,602
2011-02-24 2011-02-22 77.103 53,292 -1,339 0.98% 4,108,997
2011-02-23 2011-02-21 78.000 54,631 +261 1.00% 4,261,218
2011-02-22 2011-02-18 77.103 54,370 -580 1.00% 4,192,114
2011-02-21 2011-02-17 77.103 54,950 -959 1.01% 4,236,834
2011-02-18 2011-02-16 77.103 55,909 -36 1.03% 4,310,777
2011-02-16 2011-02-14 78.000 55,945 -1,784 1.03% 4,363,710
2011-02-15 2011-02-11 78.000 57,729 -112 1.06% 4,502,862
2011-02-14 2011-02-10 77.103 57,841 +167 1.06% 4,459,741
2011-02-10 2011-02-08 78.897 57,674 +1,143 1.06% 4,550,280
2011-02-09 2011-02-07 79.793 56,531 -1,218 1.04% 4,510,784
2011-02-08 2011-02-02 76.207 57,749 +892 1.06% 4,400,872
2011-02-07 2011-01-31 75.310 56,857 +201 1.05% 4,281,920
2011-02-01 2011-01-28 76.207 56,656 -810 1.04% 4,317,578
2011-01-31 2011-01-27 77.103 57,466 -645 1.06% 4,430,827
2011-01-28 2011-01-26 81.586 58,111 +3,324 1.07% 4,741,056
2011-01-27 2011-01-25 81.586 54,787 +36 1.01% 4,469,864
2011-01-26 2011-01-24 81.586 54,751 -2,829 1.01% 4,466,926
2011-01-25 2011-01-21 84.276 57,580 +781 1.06% 4,852,604
2011-01-24 2011-01-20 85.172 56,799 +111 1.04% 4,837,708
2011-01-21 2011-01-19 87.862 56,688 -553 1.04% 4,980,725
2011-01-20 2011-01-18 89.655 57,241 +179 1.05% 5,131,952
2011-01-19 2011-01-17 89.655 57,062 +1,439 1.05% 5,115,903
2011-01-18 2011-01-14 89.655 55,623 +747 1.02% 4,986,890
2011-01-17 2011-01-13 91.448 54,876 -1,171 1.01% 5,018,316
2011-01-14 2011-01-12 94.138 56,047 +780 1.03% 5,276,149
2011-01-13 2011-01-11 96.828 55,267 +380 1.02% 5,351,370
2011-01-12 2011-01-10 95.931 54,887 -815 1.01% 5,265,367
2011-01-11 2011-01-07 100.414 55,702 +346 1.02% 5,593,249
2011-01-10 2011-01-06 102.207 55,356 +56 1.02% 5,657,765
2011-01-07 2011-01-05 102.207 55,300 +680 1.02% 5,652,041
2011-01-06 2011-01-04 102.207 54,620 +357 1.00% 5,582,541
2011-01-05 2011-01-03 102.207 54,263 +368 1.00% 5,546,053
2011-01-04 2010-12-31 101.310 53,895 -122 0.99% 5,460,121
2010-12-29 2010-12-24 106.690 54,017 -223 0.99% 5,763,055
2010-12-28 2010-12-22 106.690 54,240 -177 1.00% 5,786,847
2010-12-23 2010-12-21 109.379 54,417 +636 1.00% 5,952,094
2010-12-22 2010-12-20 112.069 53,781 -778 0.99% 6,027,181
2010-12-21 2010-12-17 112.069 54,559 +20 1.00% 6,114,371
2010-12-20 2010-12-16 113.862 54,539 -391 1.00% 6,209,923
2010-12-17 2010-12-15 114.759 54,930 +1,013 1.01% 6,303,691
2010-12-16 2010-12-14 109.379 53,917 -596 0.99% 5,897,404
2010-12-15 2010-12-13 109.379 54,513 +201 1.00% 5,962,594
2010-12-14 2010-12-10 110.276 54,312 +96 1.00% 5,989,303
2010-12-13 2010-12-09 112.069 54,216 +915 1.00% 6,075,931
2010-12-10 2010-12-08 112.069 53,301 +1,227 0.98% 5,973,388
2010-12-09 2010-12-07 115.655 52,074 +531 0.96% 6,022,627
2010-12-08 2010-12-06 117.448 51,543 +89 0.95% 6,053,636
2010-12-07 2010-12-03 118.345 51,454 +1,720 0.95% 6,089,315
2010-12-06 2010-12-02 118.345 49,734 +1,113 0.91% 5,885,762
2010-12-03 2010-12-01 119.241 48,621 +1,999 0.89% 5,797,635
2010-12-02 2010-11-30 118.345 46,622 +780 0.86% 5,517,473
2010-12-01 2010-11-29 118.345 45,842 +335 0.84% 5,425,164
2010-11-30 2010-11-26 118.345 45,507 -600 0.84% 5,385,518
2010-11-29 2010-11-25 118.345 46,107 +504 0.85% 5,456,525
2010-11-26 2010-11-24 122.828 45,603 +870 0.84% 5,601,306
2010-11-25 2010-11-23 123.724 44,733 +402 0.82% 5,534,552
2010-11-24 2010-11-22 124.621 44,331 +834 0.82% 5,524,560
2010-11-23 2010-11-19 128.207 43,497 +323 0.80% 5,576,615
2010-11-22 2010-11-18 131.793 43,174 +458 0.79% 5,690,035
2010-11-19 2010-11-17 132.690 42,716 +9 0.79% 5,667,971
2010-11-18 2010-11-16 133.586 42,707 +1,450 0.79% 5,705,066
2010-11-17 2010-11-15 138.069 41,257 -7,607 0.76% 5,696,311
2010-11-16 2010-11-12 144.345 48,864 +3,919 0.90% 7,053,266
2010-11-15 2010-11-11 144.345 44,945 +315 0.83% 6,487,578
2010-11-12 2010-11-10 140.759 44,630 -290 0.82% 6,282,057
2010-11-11 2010-11-09 137.172 44,920 +1,941 0.89% 6,161,785
2010-11-10 2010-11-08 137.172 42,979 +675 0.85% 5,895,533
2010-11-09 2010-11-05 127.310 42,304 -2,440 0.84% 5,385,737
2010-11-08 2010-11-04 124.621 44,744 -491 0.88% 5,576,028
2010-11-05 2010-11-03 121.034 45,235 -33 0.89% 5,474,995
2010-11-04 2010-11-02 121.034 45,268 -1,406 0.89% 5,478,989
2010-11-03 2010-11-01 121.931 46,674 +90 0.92% 5,691,009
2010-11-02 2010-10-29 121.034 46,584 +67 0.92% 5,638,270
2010-11-01 2010-10-28 122.828 46,517 +613 0.92% 5,713,571
2010-10-29 2010-10-27 123.724 45,904 -1,932 0.99% 5,679,433
2010-10-28 2010-10-26 125.517 47,836 -2,324 1.03% 6,004,243
2010-10-27 2010-10-25 129.103 50,160 +2,210 1.08% 6,475,829
2010-10-26 2010-10-22 130.897 47,950 +1,040 1.03% 6,276,490
2010-10-25 2010-10-21 130.897 46,910 +480 1.01% 6,140,357
2010-10-22 2010-10-20 131.793 46,430 -96 1.00% 6,119,154
2010-10-21 2010-10-19 133.586 46,526 +2,184 1.00% 6,215,232
2010-10-20 2010-10-18 137.172 44,342 -1,961 0.95% 6,082,499
2010-10-19 2010-10-15 134.483 46,303 -1,361 0.99% 6,226,955
2010-10-18 2010-10-14 137.172 47,664 +836 1.02% 6,538,186
2010-10-15 2010-10-13 135.379 46,828 +505 1.01% 6,339,542
2010-10-14 2010-10-12 138.966 46,323 +3,261 0.99% 6,437,300
2010-10-13 2010-10-11 140.759 43,062 -5,399 0.92% 6,061,348
2010-10-12 2010-10-08 136.276 48,461 +4,689 1.04% 6,604,065
2010-10-11 2010-10-07 146.138 43,772 +4,442 0.94% 6,396,750
2010-10-08 2010-10-06 143.448 39,330 -554 0.84% 5,641,821
2010-10-07 2010-10-05 142.552 39,884 +1,339 0.86% 5,685,533
2010-10-06 2010-10-04 144.345 38,545 -899 0.83% 5,563,771
2010-10-05 2010-09-30 136.276 39,444 -1,200 0.85% 5,375,265
2010-09-29 2010-09-27 131.793 40,644 -2,392 0.87% 5,356,599
2010-09-28 2010-09-24 130.897 43,036 -379 0.92% 5,633,264
2010-09-27 2010-09-22 131.793 43,415 +558 0.93% 5,721,798
2010-09-24 2010-09-21 132.690 42,857 +4,564 0.92% 5,686,681
2010-09-22 2010-09-20 130.897 38,293 +1,396 0.82% 5,012,422
2010-09-21 2010-09-17 129.103 36,897 -403 0.79% 4,763,530
2010-09-20 2010-09-16 128.207 37,300 +189 0.80% 4,782,117
2010-09-16 2010-09-14 129.103 37,111 +223 0.87% 4,791,158
2010-09-15 2010-09-13 129.103 36,888 +513 0.87% 4,762,368
2010-09-14 2010-09-10 130.897 36,375 +710 0.85% 4,761,362
2010-09-13 2010-09-09 128.207 35,665 +578 0.84% 4,572,499
2010-09-10 2010-09-08 123.724 35,087 +361 0.82% 4,341,109
2010-09-09 2010-09-07 124.621 34,726 +776 0.82% 4,327,578
2010-09-08 2010-09-06 126.414 33,950 -67 0.80% 4,291,748
2010-09-07 2010-09-03 126.414 34,017 +435 0.80% 4,300,218
2010-09-06 2010-09-02 125.517 33,582 +154 0.79% 4,215,120
2010-09-03 2010-09-01 127.310 33,428 +487 0.79% 4,255,730
2010-09-02 2010-08-31 126.414 32,941 +167 0.77% 4,164,197
2010-09-01 2010-08-30 120.138 32,774 -301 0.77% 3,937,401
2010-08-31 2010-08-27 121.034 33,075 +238 0.78% 4,003,216
2010-08-30 2010-08-26 116.552 32,837 -1,592 0.77% 3,827,209
2010-08-27 2010-08-25 141.655 34,429 -110 0.81% 4,877,046
2010-08-02 2010-07-29 264.483 34,539 +232 0.81% 9,134,970
2010-05-04 2010-04-30 264.483 34,307 -145 0.83% 9,073,610
2010-05-03 2010-04-29 268.966 34,452 +855 0.83% 9,266,400
2010-04-30 2010-04-28 268.966 33,597 +1,265 0.81% 9,036,434
2010-04-29 2010-04-27 268.966 32,332 +1,327 0.78% 8,696,193
2010-04-28 2010-04-26 291.379 31,005 +892 0.75% 9,034,216
2010-04-27 2010-04-23 286.897 30,113 +2,008 0.72% 8,639,316
2010-04-26 2010-04-22 304.828 28,105 +67 0.68% 8,567,179
2010-04-23 2010-04-21 313.793 28,038 +11 0.67% 8,798,131
2010-04-22 2010-04-20 313.793 28,027 +1,082 0.67% 8,794,679
2010-04-21 2010-04-19 304.828 26,945 +89 0.69% 8,213,579
2010-04-20 2010-04-16 309.310 26,856 -341 0.69% 8,306,839
2010-04-19 2010-04-15 309.310 27,197 +881 0.70% 8,412,313
2010-04-16 2010-04-14 322.759 26,316 -2,287 0.67% 8,493,716
2010-04-15 2010-04-13 318.276 28,603 -7,752 0.73% 9,103,644
2010-04-14 2010-04-12 327.241 36,355 +11,188 0.93% 11,896,860
2010-04-13 2010-04-09 340.690 25,167 +107 0.64% 8,574,137
2010-04-12 2010-04-08 345.172 25,060 +1,635 0.64% 8,650,021
2010-04-09 2010-04-07 349.655 23,425 +299 0.60% 8,190,672
2010-04-08 2010-04-01 340.690 23,126 +357 0.59% 7,878,789
2010-04-07 2010-03-31 327.241 22,769 -78 0.58% 7,450,959
2010-04-01 2010-03-30 327.241 22,847 +85 0.58% 7,476,484
2010-03-31 2010-03-29 322.759 22,762 +49 0.60% 7,346,632
2010-03-30 2010-03-26 318.276 22,713 +597 0.78% 7,229,000
2010-03-29 2010-03-25 327.241 22,116 -51 0.76% 7,237,270
2010-03-26 2010-03-24 327.241 22,167 -1,755 0.76% 7,253,960
2010-03-25 2010-03-23 322.759 23,922 +151 0.82% 7,721,032
2010-03-24 2010-03-22 318.276 23,771 +179 0.81% 7,565,736
2010-03-23 2010-03-19 313.793 23,592 +100 0.81% 7,403,007
2010-03-22 2010-03-18 313.793 23,492 +549 0.80% 7,371,628
2010-03-19 2010-03-17 322.759 22,943 +234 0.78% 7,405,051
2010-03-18 2010-03-16 327.241 22,709 +208 0.78% 7,431,324
2010-03-17 2010-03-15 309.310 22,501 -29 0.77% 6,959,792
2010-03-16 2010-03-12 309.310 22,530 +178 0.77% 6,968,762
2010-03-15 2010-03-11 313.793 22,352 +11 0.76% 7,013,903
2010-03-12 2010-03-10 318.276 22,341 -4 0.76% 7,110,601
2010-03-11 2010-03-09 318.276 22,345 -11 0.76% 7,111,874
2010-03-10 2010-03-08 318.276 22,356 -121 0.76% 7,115,375
2010-03-09 2010-03-05 318.276 22,477 +45 0.77% 7,153,887
2010-03-08 2010-03-04 318.276 22,432 +557 0.77% 7,139,564
2010-03-05 2010-03-03 313.793 21,875 +1,272 0.75% 6,864,224
2010-03-04 2010-03-02 318.276 20,603 -49 0.70% 6,557,438
2010-03-03 2010-03-01 322.759 20,652 +604 0.71% 6,665,611
2010-03-02 2010-02-26 322.759 20,048 +235 0.69% 6,470,665
2010-03-01 2010-02-25 304.828 19,813 -246 0.68% 6,039,549
2010-02-26 2010-02-24 304.828 20,059 +536 0.69% 6,114,537
2010-02-24 2010-02-22 318.276 19,523 -56 0.67% 6,213,700
2010-02-23 2010-02-19 309.310 19,579 +33 0.67% 6,055,987
2010-02-18 2010-02-12 313.793 19,546 +112 0.67% 6,133,400
2010-02-17 2010-02-11 313.793 19,434 +111 0.66% 6,098,255
2010-02-12 2010-02-10 309.310 19,323 +168 0.66% 5,976,804
2010-02-10 2010-02-08 313.793 19,155 +55 0.66% 6,010,707
2010-02-09 2010-02-05 318.276 19,100 -301 0.65% 6,079,069
2010-02-08 2010-02-04 318.276 19,401 +92 0.66% 6,174,870
2010-02-05 2010-02-03 331.724 19,309 +22 0.66% 6,405,261
2010-02-04 2010-02-02 318.276 19,287 +312 0.66% 6,138,587
2010-02-03 2010-02-01 318.276 18,975 +63 0.65% 6,039,284
2010-02-02 2010-01-29 318.276 18,912 -11 0.65% 6,019,233
2010-02-01 2010-01-28 327.241 18,923 -29 0.65% 6,192,389
2010-01-29 2010-01-27 327.241 18,952 -647 0.65% 6,201,879
2010-01-27 2010-01-25 336.207 19,599 -7 0.67% 6,589,319
2010-01-26 2010-01-22 345.172 19,606 -404 0.67% 6,767,450
2010-01-25 2010-01-21 354.138 20,010 -2 0.68% 7,086,300
2010-01-22 2010-01-20 354.138 20,012 -317 0.68% 7,087,008
2010-01-21 2010-01-19 354.138 20,329 +74 0.70% 7,199,270
2010-01-20 2010-01-18 354.138 20,255 +51 0.69% 7,173,064
2010-01-19 2010-01-15 354.138 20,204 +379 0.69% 7,155,003
2010-01-18 2010-01-14 354.138 19,825 +58 0.68% 7,020,784
2010-01-15 2010-01-13 358.621 19,767 +141 0.68% 7,088,855
2010-01-14 2010-01-12 354.138 19,626 +201 0.67% 6,950,311
2010-01-13 2010-01-11 354.138 19,425 -246 0.66% 6,879,129
2010-01-12 2010-01-08 345.172 19,671 -40 0.67% 6,789,887
2010-01-11 2010-01-07 345.172 19,711 -3,672 0.67% 6,803,693
2010-01-08 2010-01-06 358.621 23,383 +3,536 0.80% 8,385,628
2010-01-07 2010-01-05 349.655 19,847 +56 0.68% 6,939,606
2010-01-06 2010-01-04 336.207 19,791 +127 0.68% 6,653,871
2010-01-05 2009-12-31 309.310 19,664 +134 0.67% 6,082,279
2009-12-30 2009-12-28 309.310 19,530 +524 0.67% 6,040,831
2009-12-29 2009-12-24 304.828 19,006 +252 0.65% 5,793,553
2009-12-28 2009-12-22 295.862 18,754 +23 0.64% 5,548,597
2009-12-23 2009-12-21 295.862 18,731 +423 0.64% 5,541,792
2009-12-22 2009-12-18 300.345 18,308 -1,715 0.63% 5,498,713
2009-12-21 2009-12-17 331.724 20,023 -2,099 0.68% 6,642,112
2009-12-18 2009-12-16 385.517 22,122 +323 0.77% 8,528,412
2009-12-17 2009-12-15 398.966 21,799 +2,260 0.76% 8,697,049
2009-12-16 2009-12-14 394.483 19,539 -1,716 0.68% 7,707,799
2009-12-15 2009-12-11 407.931 21,255 -3,563 0.74% 8,670,574
2009-12-14 2009-12-10 502.069 24,818 -997 0.86% 12,460,348
2009-12-03 2009-12-01 443.793 25,815 +442 1.07% 11,456,519
2009-12-02 2009-11-30 443.793 25,373 -110 1.05% 11,260,362
2009-12-01 2009-11-27 403.448 25,483 -439 1.05% 10,281,072
2009-11-30 2009-11-26 394.483 25,922 +7,473 1.07% 10,225,782
2009-11-27 2009-11-25 354.138 18,449 -34 0.76% 6,533,491
2009-11-26 2009-11-24 354.138 18,483 -44 0.76% 6,545,531
2009-11-25 2009-11-23 358.621 18,527 +736 0.77% 6,644,166
2009-11-24 2009-11-20 354.138 17,791 -761 0.74% 6,300,468
2009-11-23 2009-11-19 309.310 18,552 -78 0.77% 5,738,326
2009-11-20 2009-11-18 309.310 18,630 +89 0.77% 5,762,452
2009-11-19 2009-11-17 318.276 18,541 -559 0.77% 5,901,153
2009-11-18 2009-11-16 291.379 19,100 +178 0.79% 5,565,345
2009-11-17 2009-11-13 286.897 18,922 +134 0.78% 5,428,657
2009-11-16 2009-11-12 282.414 18,788 +781 0.78% 5,305,990
2009-11-13 2009-11-11 291.379 18,007 -112 0.74% 5,246,867
2009-11-12 2009-11-10 277.931 18,119 -1,126 0.75% 5,035,832
2009-11-11 2009-11-09 282.414 19,245 +296 0.80% 5,435,053
2009-11-10 2009-11-06 291.379 18,949 -201 0.78% 5,521,347
2009-11-09 2009-11-05 291.379 19,150 +87 0.79% 5,579,914
2009-11-06 2009-11-04 286.897 19,063 +38 0.79% 5,469,109
2009-11-05 2009-11-03 273.448 19,025 +212 0.79% 5,202,353
2009-11-04 2009-11-02 286.897 18,813 +23 0.78% 5,397,385
2009-11-03 2009-10-30 300.345 18,790 -1,116 0.78% 5,643,479
2009-11-02 2009-10-29 300.345 19,906 -216 0.82% 5,978,664
2009-10-30 2009-10-28 295.862 20,122 +595 0.83% 5,953,337
2009-10-29 2009-10-27 304.828 19,527 +1,564 0.81% 5,952,368
2009-10-27 2009-10-22 318.276 17,963 +210 0.74% 5,717,189
2009-10-23 2009-10-21 322.759 17,753 -703 0.73% 5,729,934
2009-10-22 2009-10-20 318.276 18,456 +36 0.76% 5,874,099
2009-10-21 2009-10-19 318.276 18,420 -698 0.76% 5,862,641
2009-10-20 2009-10-16 313.793 19,118 -268 0.79% 5,999,097
2009-10-19 2009-10-15 304.828 19,386 +290 0.80% 5,909,388
2009-10-16 2009-10-14 313.793 19,096 -901 0.79% 5,992,193
2009-10-15 2009-10-13 295.862 19,997 -212 0.83% 5,916,354
2009-10-14 2009-10-12 300.345 20,209 +390 0.84% 6,069,669
2009-10-13 2009-10-09 282.414 19,819 +819 0.82% 5,597,159
2009-10-12 2009-10-08 273.448 19,000 -56 0.79% 5,195,517
2009-10-09 2009-10-07 260.000 19,056 +112 0.79% 4,954,560
2009-10-08 2009-10-06 273.448 18,944 +22 0.78% 5,180,204
2009-10-07 2009-10-05 286.897 18,922 +4 0.78% 5,428,657
2009-10-06 2009-10-02 286.897 18,918 -323 0.78% 5,427,509
2009-10-05 2009-09-30 295.862 19,241 +22 0.80% 5,692,682
2009-10-02 2009-09-29 282.414 19,219 -921 0.79% 5,427,711
2009-09-30 2009-09-28 264.483 20,140 -290 0.83% 5,326,683
2009-09-28 2009-09-24 260.000 20,430 +1,747 0.84% 5,311,800
2009-09-25 2009-09-23 295.862 18,683 -112 0.77% 5,527,591
2009-09-24 2009-09-22 295.862 18,795 -47 0.78% 5,560,728
2009-09-23 2009-09-21 291.379 18,842 -15 0.78% 5,490,169
2009-09-22 2009-09-18 318.276 18,857 -2,387 0.78% 6,001,728
2009-09-21 2009-09-17 363.103 21,244 +410 0.88% 7,713,770
2009-09-18 2009-09-16 354.138 20,834 +355 0.86% 7,378,110
2009-09-17 2009-09-15 363.103 20,479 +172 0.85% 7,435,996
2009-09-16 2009-09-14 376.552 20,307 +78 0.84% 7,646,636
2009-09-15 2009-09-11 390.000 20,229 -255 0.84% 7,889,310
2009-09-14 2009-09-10 367.586 20,484 +290 0.85% 7,529,636
2009-09-11 2009-09-09 372.069 20,194 +594 0.83% 7,513,561
2009-09-10 2009-09-08 403.448 19,600 -161 0.81% 7,907,586
2009-09-09 2009-09-07 398.966 19,761 +23 0.82% 7,883,958
2009-09-08 2009-09-04 403.448 19,738 +6 0.82% 7,963,262
2009-09-03 2009-09-01 407.931 19,732 +145 0.82% 8,049,295
2009-09-02 2009-08-31 407.931 19,587 -156 0.81% 7,990,145
2009-09-01 2009-08-28 403.448 19,743 -33 0.82% 7,965,279
2009-08-31 2009-08-27 412.414 19,776 +71 0.82% 8,155,895
2009-08-28 2009-08-26 416.897 19,705 +56 0.83% 8,214,947
2009-08-27 2009-08-25 403.448 19,649 -23 0.83% 7,927,355
2009-08-26 2009-08-24 403.448 19,672 -133 0.83% 7,936,634
2009-08-25 2009-08-21 403.448 19,805 +33 0.83% 7,990,293
2009-08-24 2009-08-20 403.448 19,772 +27 0.83% 7,976,979
2009-08-21 2009-08-19 390.000 19,745 +11 0.83% 7,700,550
2009-08-20 2009-08-18 398.966 19,734 +134 0.83% 7,873,186
2009-08-19 2009-08-17 407.931 19,600 +89 0.82% 7,995,448
2009-08-18 2009-08-14 434.828 19,511 +190 0.82% 8,483,921
2009-08-17 2009-08-13 439.310 19,321 -23 0.81% 8,487,915
2009-08-14 2009-08-12 434.828 19,344 +114 0.81% 8,411,305
2009-08-13 2009-08-11 448.276 19,230 +565 0.81% 8,620,345
2009-08-12 2009-08-10 457.241 18,665 +546 0.79% 8,534,410
2009-08-11 2009-08-07 466.207 18,119 +382 0.76% 8,447,203
2009-08-10 2009-08-06 502.069 17,737 +2 0.75% 8,905,197
2009-08-07 2009-08-05 493.103 17,735 -134 0.75% 8,745,190
2009-08-06 2009-08-04 466.207 17,869 -9 0.75% 8,330,651
2009-08-05 2009-08-03 466.207 17,878 -413 0.75% 8,334,847
2009-08-04 2009-07-31 443.793 18,291 -89 0.81% 8,117,420
2009-08-03 2009-07-30 439.310 18,380 -56 0.82% 8,074,524
2009-07-31 2009-07-29 439.310 18,436 +56 0.82% 8,099,126
2009-07-30 2009-07-28 466.207 18,380 +143 0.83% 8,568,883
2009-07-29 2009-07-27 457.241 18,237 +379 0.82% 8,338,711
2009-07-28 2009-07-24 421.379 17,858 -111 0.81% 7,524,992
2009-07-24 2009-07-22 421.379 17,969 +145 0.81% 7,571,765
2009-07-23 2009-07-21 430.345 17,824 -143 0.80% 7,670,466
2009-07-21 2009-07-17 425.862 17,967 +138 0.81% 7,651,464
2009-07-20 2009-07-16 412.414 17,829 +22 0.80% 7,352,926
2009-07-17 2009-07-15 412.414 17,807 -22 0.80% 7,343,852
2009-07-16 2009-07-14 407.931 17,829 +34 0.80% 7,273,002
2009-07-15 2009-07-13 407.931 17,795 -145 0.80% 7,259,133
2009-07-14 2009-07-10 412.414 17,940 +151 0.81% 7,398,703
2009-07-13 2009-07-09 407.931 17,789 -13 0.80% 7,256,685
2009-07-10 2009-07-08 390.000 17,802 +33 0.80% 6,942,780
2009-07-08 2009-07-06 381.034 17,769 +438 0.80% 6,770,602
2009-07-06 2009-07-02 381.034 17,331 -123 0.78% 6,603,709
2009-07-03 2009-06-30 385.517 17,454 +44 0.79% 6,728,818
2009-07-02 2009-06-29 381.034 17,410 -200 0.79% 6,633,810
2009-06-30 2009-06-26 394.483 17,610 +700 0.79% 6,946,841
2009-06-29 2009-06-25 385.517 16,910 -111 0.76% 6,519,097
2009-06-26 2009-06-24 390.000 17,021 +26 0.77% 6,638,190
2009-06-25 2009-06-23 376.552 16,995 +83 0.77% 6,399,497
2009-06-24 2009-06-22 398.966 16,912 -179 0.76% 6,747,305
2009-06-23 2009-06-19 381.034 17,091 +134 0.77% 6,512,260
2009-06-22 2009-06-18 394.483 16,957 +279 0.76% 6,689,244
2009-06-19 2009-06-17 416.897 16,678 -27 0.75% 6,953,001
2009-06-18 2009-06-16 416.897 16,705 -294 0.75% 6,964,257
2009-06-17 2009-06-15 439.310 16,999 +312 0.77% 7,467,837
2009-06-16 2009-06-12 448.276 16,687 +89 0.75% 7,480,379
2009-06-15 2009-06-11 466.207 16,598 -323 0.75% 7,738,102
2009-06-12 2009-06-10 466.207 16,921 -344 0.76% 7,888,687
2009-06-11 2009-06-09 457.241 17,265 +235 0.78% 7,894,272
2009-06-10 2009-06-08 493.103 17,030 +80 0.77% 8,397,552
2009-06-09 2009-06-05 466.207 16,950 -580 0.76% 7,902,207
2009-06-08 2009-06-04 394.483 17,530 +241 0.79% 6,915,283
2009-06-04 2009-06-02 390.000 17,289 +558 0.78% 6,742,710
2009-06-03 2009-06-01 394.483 16,731 +4 0.75% 6,600,091
2009-06-02 2009-05-29 372.069 16,727 +123 0.75% 6,223,598
2009-06-01 2009-05-27 385.517 16,604 +281 0.75% 6,401,128
2009-05-29 2009-05-26 385.517 16,323 +58 0.74% 6,292,798
2009-05-27 2009-05-25 403.448 16,265 -466 0.73% 6,562,086
2009-05-26 2009-05-22 407.931 16,731 +207 0.75% 6,825,094
2009-05-25 2009-05-21 425.862 16,524 +301 0.75% 7,036,945
2009-05-22 2009-05-20 403.448 16,223 -1,590 0.73% 6,545,141
2009-05-21 2009-05-19 394.483 17,813 -460 0.80% 7,026,921
2009-05-20 2009-05-18 394.483 18,273 +14 0.82% 7,208,383
2009-05-19 2009-05-15 358.621 18,259 +1,327 0.82% 6,548,055
2009-05-18 2009-05-14 340.690 16,932 -20 0.76% 5,768,557
2009-05-15 2009-05-13 354.138 16,952 +100 0.76% 6,003,346
2009-05-14 2009-05-12 349.655 16,852 +614 0.76% 5,892,389
2009-05-13 2009-05-11 322.759 16,238 -268 0.73% 5,240,954
2009-05-12 2009-05-08 300.345 16,506 +89 0.74% 4,957,492
2009-05-11 2009-05-07 291.379 16,417 -203 0.74% 4,783,574
2009-05-08 2009-05-06 295.862 16,620 -227 0.75% 4,917,228
2009-05-07 2009-05-05 277.931 16,847 -433 0.76% 4,682,304
2009-05-06 2009-05-04 264.483 17,280 +22 0.78% 4,570,262
2009-05-05 2009-04-30 242.069 17,258 -33 0.78% 4,177,626
2009-05-04 2009-04-29 246.552 17,291 +55 0.78% 4,263,126
2009-04-30 2009-04-28 246.552 17,236 -55 0.78% 4,249,566
2009-04-29 2009-04-27 255.517 17,291 +198 0.78% 4,418,149
2009-04-28 2009-04-24 268.966 17,093 -256 0.77% 4,597,428
2009-04-27 2009-04-23 273.448 17,349 -78 0.78% 4,744,054
2009-04-24 2009-04-22 273.448 17,427 -447 0.79% 4,765,383
2009-04-23 2009-04-21 264.483 17,874 -725 0.81% 4,727,365
2009-04-22 2009-04-20 282.414 18,599 -122 0.84% 5,252,614
2009-04-21 2009-04-17 277.931 18,721 +301 0.84% 5,203,147
2009-04-20 2009-04-16 286.897 18,420 -344 0.83% 5,284,634
2009-04-17 2009-04-15 286.897 18,764 -229 0.85% 5,383,327
2009-04-16 2009-04-14 264.483 18,993 +374 0.86% 5,023,321
2009-04-15 2009-04-09 246.552 18,619 +168 0.84% 4,590,547
2009-04-14 2009-04-08 242.069 18,451 +111 0.83% 4,466,414
2009-04-09 2009-04-07 251.034 18,340 -11 0.83% 4,603,972
2009-04-08 2009-04-06 251.034 18,351 -212 0.83% 4,606,734
2009-04-07 2009-04-03 251.034 18,563 -259 0.84% 4,659,953
2009-04-06 2009-04-02 242.069 18,822 +134 0.85% 4,556,222
2009-04-03 2009-04-01 242.069 18,688 +56 0.84% 4,523,785
2009-04-02 2009-03-31 242.069 18,632 +7 0.84% 4,510,229
2009-04-01 2009-03-30 228.621 18,625 +122 0.84% 4,258,060
2009-03-31 2009-03-27 233.103 18,503 +78 0.83% 4,313,113
2009-03-30 2009-03-26 220.552 18,425 +56 0.83% 4,063,666
2009-03-27 2009-03-25 217.862 18,369 +192 0.83% 4,001,908
2009-03-26 2009-03-24 221.448 18,177 +63 0.82% 4,025,265
2009-03-25 2009-03-23 222.345 18,114 +55 0.82% 4,027,554
2009-03-20 2009-03-18 224.138 18,059 +143 0.81% 4,047,707
2009-03-17 2009-03-13 220.552 17,916 -401 0.81% 3,951,405
2009-03-16 2009-03-12 216.966 18,317 +4,611 0.83% 3,974,157
2009-03-12 2009-03-10 218.759 13,706 -23 0.92% 2,998,306
2009-03-11 2009-03-09 220.552 13,729 -111 0.92% 3,027,955
2009-03-10 2009-03-06 228.621 13,840 -112 0.92% 3,164,110
2009-03-09 2009-03-05 228.621 13,952 +328 0.93% 3,189,716
2009-03-05 2009-03-03 237.586 13,624 +464 0.91% 3,236,874
2009-03-04 2009-03-02 242.069 13,160 -803 0.88% 3,185,628
2009-03-03 2009-02-27 237.586 13,963 +714 0.93% 3,317,416
2009-03-02 2009-02-26 237.586 13,249 +89 0.88% 3,147,780
2009-02-27 2009-02-25 242.069 13,160 -401 0.88% 3,185,628
2009-02-26 2009-02-24 228.621 13,561 +223 0.91% 3,100,325
2009-02-25 2009-02-23 237.586 13,338 +223 0.89% 3,168,925
2009-02-24 2009-02-20 242.069 13,115 -1,000 0.88% 3,174,734
2009-02-20 2009-02-18 237.586 14,115 +52 0.94% 3,353,529
2009-02-19 2009-02-17 246.552 14,063 -89 0.94% 3,467,257
2009-02-18 2009-02-16 245.340 14,152 -157 0.94% 3,472,054
2009-02-17 2009-02-13 253.949 14,309 +494 0.96% 3,633,750
2009-02-16 2009-02-12 228.123 13,815 -232 0.89% 3,151,524
2009-02-13 2009-02-11 232.428 14,047 +999 0.90% 3,264,909
2009-02-11 2009-02-09 228.123 13,048 +267 0.84% 2,976,553
2009-02-10 2009-02-06 228.123 12,781 -12 0.82% 2,915,644
2009-02-09 2009-02-05 228.123 12,793 +82 0.82% 2,918,382
2009-02-06 2009-02-04 232.428 12,711 +232 0.81% 2,954,386
2009-02-05 2009-02-03 228.123 12,479 +116 0.80% 2,846,751
2009-02-03 2009-01-30 232.428 12,363 +82 0.79% 2,873,502
2009-01-29 2009-01-22 245.340 12,281 -268 0.79% 3,013,023
2009-01-23 2009-01-21 249.644 12,549 -838 0.81% 3,132,787
2009-01-21 2009-01-19 309.903 13,387 +255 0.86% 4,148,676
2009-01-19 2009-01-15 322.816 13,132 -23 0.85% 4,239,220
2009-01-16 2009-01-14 340.033 13,155 -174 0.85% 4,473,132
2009-01-15 2009-01-13 340.033 13,329 -116 0.86% 4,532,298
2009-01-14 2009-01-12 344.337 13,445 -26 0.87% 4,629,612
2009-01-13 2009-01-09 352.946 13,471 -116 0.87% 4,754,529
2009-01-12 2009-01-08 348.641 13,587 +195 0.88% 4,736,989
2009-01-09 2009-01-07 370.162 13,392 +321 0.86% 4,957,214
2009-01-08 2009-01-06 361.554 13,071 +615 0.84% 4,725,871
2009-01-07 2009-01-05 370.162 12,456 +346 0.80% 4,610,742
2009-01-06 2009-01-02 348.641 12,110 -557 0.78% 4,222,046
2009-01-05 2008-12-31 340.033 12,667 +42 0.82% 4,307,196
2009-01-02 2008-12-29 344.337 12,625 +980 0.82% 4,347,256
2008-12-30 2008-12-24 340.033 11,645 -104 0.76% 3,959,683
2008-12-29 2008-12-22 365.858 11,749 -407 0.77% 4,298,467
2008-12-23 2008-12-19 344.337 12,156 +383 0.80% 4,185,762
2008-12-22 2008-12-18 331.424 11,773 -116 0.77% 3,901,860
2008-12-19 2008-12-17 340.033 11,889 +137 0.78% 4,042,651
2008-12-18 2008-12-16 331.424 11,752 -69 0.77% 3,894,900
2008-12-17 2008-12-15 318.512 11,821 -5 0.78% 3,765,128
2008-12-16 2008-12-12 322.816 11,826 +46 0.78% 3,817,622
2008-12-15 2008-12-11 344.337 11,780 +660 0.77% 4,056,291
2008-12-12 2008-12-10 344.337 11,120 +30 0.73% 3,829,028
2008-12-11 2008-12-09 335.729 11,090 -116 0.73% 3,723,231
2008-12-10 2008-12-08 331.424 11,206 -223 0.73% 3,713,942
2008-12-09 2008-12-05 322.816 11,429 -23 0.75% 3,689,464
2008-12-08 2008-12-04 322.816 11,452 +21 0.75% 3,696,889
2008-12-05 2008-12-03 314.208 11,431 -107 0.75% 3,591,707
2008-12-04 2008-12-02 305.599 11,538 -35 0.76% 3,526,003
2008-12-03 2008-12-01 309.903 11,573 +93 0.76% 3,586,512
2008-12-02 2008-11-28 296.991 11,480 +23 0.75% 3,409,454
2008-12-01 2008-11-27 296.991 11,457 +28 0.75% 3,402,623
2008-11-28 2008-11-26 301.295 11,429 +93 0.75% 3,443,500
2008-11-25 2008-11-21 322.816 11,336 -21 0.74% 3,659,442
2008-11-24 2008-11-20 322.816 11,357 -325 0.74% 3,666,221
2008-11-20 2008-11-18 322.816 11,682 -151 0.77% 3,771,137
2008-11-18 2008-11-14 344.337 11,833 +23 0.78% 4,074,541
2008-11-17 2008-11-13 344.337 11,810 +12 0.77% 4,066,621
2008-11-12 2008-11-10 335.729 11,798 +520 0.77% 3,960,927
2008-11-11 2008-11-07 327.120 11,278 +116 0.74% 3,689,262
2008-11-10 2008-11-06 322.816 11,162 -93 0.73% 3,603,272
2008-11-07 2008-11-05 335.729 11,255 -88 0.74% 3,778,626
2008-11-06 2008-11-04 301.295 11,343 -232 0.74% 3,417,589
2008-11-05 2008-11-03 309.903 11,575 +116 0.76% 3,587,132
2008-11-04 2008-10-31 296.991 11,459 +209 0.75% 3,403,217
2008-11-03 2008-10-30 258.253 11,250 +93 0.74% 2,905,344
2008-10-31 2008-10-29 236.732 11,157 +302 0.73% 2,641,216
2008-10-29 2008-10-27 223.819 10,855 +40 0.71% 2,429,556
2008-10-28 2008-10-24 258.253 10,815 -110 0.71% 2,793,004
2008-10-24 2008-10-22 279.774 10,925 +26 0.72% 3,056,530
2008-10-22 2008-10-20 322.816 10,899 +23 0.71% 3,518,372
2008-10-21 2008-10-17 357.250 10,876 +68 0.71% 3,885,448
2008-10-20 2008-10-16 400.292 10,808 -697 0.71% 4,326,354
2008-10-17 2008-10-15 408.900 11,505 -12 0.75% 4,704,398
2008-10-16 2008-10-14 426.117 11,517 -14 0.75% 4,907,591
2008-10-15 2008-10-13 421.813 11,531 -56 0.76% 4,863,925
2008-10-14 2008-10-10 421.813 11,587 +163 0.76% 4,887,546
2008-10-10 2008-10-08 464.855 11,424 -790 0.75% 5,310,504
2008-10-08 2008-10-03 499.289 12,214 +146 0.80% 6,098,313
2008-10-06 2008-10-02 525.114 12,068 -104 0.79% 6,337,076
2008-10-03 2008-09-30 542.331 12,172 -30 0.80% 6,601,252
2008-09-30 2008-09-26 550.939 12,202 +318 0.80% 6,722,562
2008-09-29 2008-09-25 568.156 11,884 +139 0.78% 6,751,968
2008-09-26 2008-09-24 576.765 11,745 -174 0.77% 6,774,100
2008-09-25 2008-09-23 568.156 11,919 -28 0.78% 6,771,853
2008-09-24 2008-09-22 576.765 11,947 -200 0.79% 6,890,607
2008-09-23 2008-09-19 585.373 12,147 +235 0.80% 7,110,526
2008-09-22 2008-09-18 593.981 11,912 +58 0.78% 7,075,507
2008-09-19 2008-09-17 611.198 11,854 +35 0.78% 7,245,145
2008-09-18 2008-09-16 619.807 11,819 -70 0.78% 7,325,496
2008-09-17 2008-09-12 637.024 11,889 -151 0.78% 7,573,574
2008-09-16 2008-09-11 654.240 12,040 +242 0.79% 7,877,055
2008-09-12 2008-09-10 697.283 11,798 -42 0.78% 8,226,540
2008-09-11 2008-09-09 723.108 11,840 +12 0.78% 8,561,597
2008-09-09 2008-09-05 723.108 11,828 +39 0.78% 8,552,920
2008-09-05 2008-09-03 723.108 11,789 +47 0.78% 8,524,719
2008-09-04 2008-09-02 748.933 11,742 -300 0.77% 8,793,973
2008-09-02 2008-08-29 757.542 12,042 +395 0.79% 9,122,316
2008-08-28 2008-08-26 740.325 11,647 -42 0.77% 8,622,562
2008-08-27 2008-08-25 748.933 11,689 +23 0.77% 8,754,280
2008-08-26 2008-08-21 723.108 11,666 +35 0.77% 8,435,776
2008-08-19 2008-08-15 748.933 11,631 -51 0.76% 8,710,841
2008-08-18 2008-08-14 748.933 11,682 +63 0.77% 8,749,037
2008-08-15 2008-08-13 740.325 11,619 -75 0.76% 8,601,833
2008-08-14 2008-08-12 774.758 11,694 -60 0.77% 9,060,025
2008-08-13 2008-08-11 774.758 11,754 +116 0.77% 9,106,511
2008-08-12 2008-08-08 809.192 11,638 +207 0.77% 9,417,378
2008-08-11 2008-08-07 826.409 11,431 +11 0.75% 9,446,681
2008-08-08 2008-08-05 860.843 11,420 -176 0.75% 9,830,824
2008-08-05 2008-08-01 809.192 11,596 +44 0.76% 9,383,392
2008-08-04 2008-07-31 817.801 11,552 -12 0.76% 9,447,232
2008-08-01 2008-07-30 826.409 11,564 +40 0.76% 9,556,594
2008-07-31 2008-07-29 809.192 11,524 -47 0.76% 9,325,130
2008-07-30 2008-07-28 800.584 11,571 -162 0.77% 9,263,554
2008-07-29 2008-07-25 817.801 11,733 +79 0.78% 9,595,254
2008-07-28 2008-07-24 774.758 11,654 +70 0.78% 9,029,035
2008-07-24 2008-07-22 791.975 11,584 +9 0.77% 9,174,242
2008-07-23 2008-07-21 791.975 11,575 +11 0.77% 9,167,114
2008-07-22 2008-07-18 783.367 11,564 -97 0.77% 9,058,854
2008-07-21 2008-07-17 809.192 11,661 +81 0.78% 9,435,989
2008-07-17 2008-07-15 800.584 11,580 +58 0.77% 9,270,759
2008-07-16 2008-07-14 817.801 11,522 +112 0.77% 9,422,698
2008-07-15 2008-07-11 843.626 11,410 +114 0.76% 9,625,771
2008-07-14 2008-07-10 852.234 11,296 -68 0.75% 9,626,838
2008-07-11 2008-07-09 809.192 11,364 +191 0.76% 9,195,659
2008-07-10 2008-07-08 860.843 11,173 -5 0.75% 9,618,195
2008-07-09 2008-07-07 886.668 11,178 +12 0.75% 9,911,175
2008-07-08 2008-07-04 878.060 11,166 +151 0.75% 9,804,413
2008-07-07 2008-07-03 869.451 11,015 +218 0.74% 9,577,004
2008-07-04 2008-07-02 929.710 10,797 +98 0.72% 10,038,080
2008-07-03 2008-06-30 964.144 10,699 +11 0.71% 10,315,375
2008-07-02 2008-06-27 989.969 10,688 +151 0.71% 10,580,790
2008-06-30 2008-06-26 1015.794 10,537 +349 0.70% 10,703,425
2008-06-27 2008-06-25 1041.620 10,188 -7 0.70% 10,612,021
2008-06-26 2008-06-24 1024.403 10,195 -130 0.70% 10,443,787
2008-06-25 2008-06-23 1007.186 10,325 -70 0.71% 10,399,195
2008-06-24 2008-06-20 1024.403 10,395 -60 0.72% 10,648,667
2008-06-20 2008-06-18 1050.228 10,455 -128 0.72% 10,980,135
2008-06-19 2008-06-17 1015.794 10,583 +232 0.73% 10,750,152
2008-06-18 2008-06-16 1041.620 10,351 -137 0.72% 10,781,805
2008-06-17 2008-06-13 1015.794 10,488 -32 0.72% 10,653,651
2008-06-16 2008-06-12 1050.228 10,520 +276 0.73% 11,048,399
2008-06-13 2008-06-11 1084.662 10,244 -128 0.71% 11,111,275
2008-06-12 2008-06-10 1076.053 10,372 +14 0.72% 11,160,826
2008-06-11 2008-06-06 1144.921 10,358 +128 0.72% 11,859,089
2008-06-10 2008-06-05 1162.138 10,230 +102 0.71% 11,888,668
2008-06-05 2008-06-03 1187.963 10,128 +181 0.70% 12,031,688
2008-06-04 2008-06-02 1179.354 9,947 +12 0.69% 11,731,039
2008-06-03 2008-05-30 1179.354 9,935 -74 0.69% 11,716,887
2008-06-02 2008-05-29 1162.138 10,009 +23 0.69% 11,631,836
2008-05-30 2008-05-28 1170.746 9,986 +204 0.72% 11,691,070
2008-05-28 2008-05-26 1144.921 9,782 -62 0.70% 11,199,615
2008-05-27 2008-05-23 1187.963 9,844 -24 0.71% 11,694,307
2008-05-26 2008-05-22 1196.571 9,868 -32 0.71% 11,807,766
2008-05-23 2008-05-21 1222.397 9,900 +186 0.71% 12,101,727
2008-05-22 2008-05-20 1256.830 9,714 +65 0.70% 12,208,850
2008-05-21 2008-05-19 1291.264 9,649 +7 0.69% 12,459,407
2008-05-20 2008-05-16 1291.264 9,642 +58 0.69% 12,450,368
2008-05-19 2008-05-15 1299.872 9,584 -72 0.69% 12,457,978
2008-05-16 2008-05-14 1291.264 9,656 +279 0.69% 12,468,446
2008-05-15 2008-05-13 1291.264 9,377 -72 0.67% 12,108,183
2008-05-14 2008-05-09 1274.047 9,449 +118 0.68% 12,038,472
2008-05-13 2008-05-08 1291.264 9,331 +112 0.67% 12,048,785
2008-05-09 2008-05-07 1299.872 9,219 -24 0.66% 11,983,524
2008-05-08 2008-05-06 1351.523 9,243 -385 0.67% 12,492,127
2008-05-07 2008-05-05 1325.698 9,628 -91 0.69% 12,763,818
2008-05-06 2008-05-02 1308.481 9,719 +226 0.70% 12,717,126
2008-05-05 2008-04-30 1265.439 9,493 +178 0.68% 12,012,810
2008-05-02 2008-04-29 1411.782 9,315 -53 0.67% 13,150,749
2008-04-30 2008-04-28 1119.096 9,368 -12 0.67% 10,483,687
2008-04-29 2008-04-25 1101.879 9,380 +24 0.68% 10,335,622
2008-04-28 2008-04-24 1093.270 9,356 -19 0.68% 10,228,636
2008-04-25 2008-04-23 1084.662 9,375 -19 0.68% 10,168,704
2008-04-24 2008-04-22 1084.662 9,394 -83 0.68% 10,189,313
2008-04-21 2008-04-17 1084.662 9,477 +11 0.69% 10,279,340
2008-04-17 2008-04-15 1076.053 9,466 -34 0.69% 10,185,921
2008-04-16 2008-04-14 1084.662 9,500 -163 0.69% 10,304,287
2008-04-11 2008-04-09 1076.053 9,663 -12 0.70% 10,397,904
2008-04-10 2008-04-08 1076.053 9,675 -14 0.70% 10,410,816
2008-04-09 2008-04-07 1093.270 9,689 -97 0.70% 10,592,695
2008-04-08 2008-04-03 1067.445 9,786 +7 0.71% 10,446,016
2008-04-07 2008-04-02 1067.445 9,779 -23 0.71% 10,438,544
2008-04-03 2008-04-01 1058.837 9,802 +34 0.71% 10,378,716
2008-04-01 2008-03-28 1050.228 9,768 +45 0.71% 10,258,628
2008-03-31 2008-03-27 1007.186 9,723 +27 0.71% 9,792,869
2008-03-27 2008-03-25 1015.794 9,696 +63 0.71% 9,849,142
2008-03-26 2008-03-20 981.361 9,633 +65 0.70% 9,453,447
2008-03-20 2008-03-18 1024.403 9,568 +5 0.70% 9,801,486
2008-03-19 2008-03-17 972.752 9,563 -14 0.70% 9,302,430
2008-03-18 2008-03-14 1067.445 9,577 +56 0.70% 10,222,920
2008-03-17 2008-03-13 1101.879 9,521 -68 0.69% 10,490,987
2008-03-14 2008-03-12 1101.879 9,589 +28 0.70% 10,565,914
2008-03-13 2008-03-11 1076.053 9,561 +100 0.70% 10,288,146
2008-03-12 2008-03-10 1110.487 9,461 +172 0.69% 10,506,318
2008-03-11 2008-03-07 1187.963 9,289 +12 0.68% 11,034,988
2008-03-10 2008-03-06 1162.138 9,277 +34 0.67% 10,781,151
2008-03-07 2008-03-05 1144.921 9,243 -7 0.67% 10,582,503
2008-03-06 2008-03-04 1153.529 9,250 +79 0.67% 10,670,145
2008-03-05 2008-03-03 1179.354 9,171 +28 0.67% 10,815,860
2008-03-04 2008-02-29 1187.963 9,143 +100 0.67% 10,861,545
2008-03-03 2008-02-28 1205.180 9,043 +130 0.66% 10,898,441
2008-02-29 2008-02-27 1205.180 8,913 +24 0.65% 10,741,767
2008-02-28 2008-02-26 1205.180 8,889 +93 0.65% 10,712,843
2008-02-27 2008-02-25 1179.354 8,796 -210 0.64% 10,373,602
2008-02-26 2008-02-22 1213.788 9,006 +40 0.66% 10,931,377
2008-02-25 2008-02-21 1231.005 8,966 -223 0.65% 11,037,191
2008-02-22 2008-02-20 1222.397 9,189 +88 0.67% 11,232,603
2008-02-21 2008-02-19 1170.746 9,101 +163 0.66% 10,654,960
2008-02-20 2008-02-18 1187.963 8,938 -272 0.65% 10,618,013
2008-02-19 2008-02-15 1170.746 9,210 +5 0.67% 10,782,571
2008-02-18 2008-02-14 1179.354 9,205 +86 0.67% 10,855,958
2008-02-15 2008-02-13 1162.138 9,119 +34 0.66% 10,597,533
2008-02-14 2008-02-12 1162.138 9,085 +35 0.66% 10,558,020
2008-02-13 2008-02-11 1222.397 9,050 -67 0.66% 11,062,689
2008-02-12 2008-02-06 1205.180 9,117 -51 0.66% 10,987,624
2008-02-11 2008-02-04 1110.487 9,168 +46 0.67% 10,180,946
2008-02-05 2008-02-01 1076.053 9,122 +68 0.66% 9,815,759
2008-02-04 2008-01-31 1067.445 9,054 -277 0.66% 9,664,646
2008-02-01 2008-01-30 1076.053 9,331 +23 0.68% 10,040,654
2008-01-31 2008-01-29 1093.270 9,308 -32 0.68% 10,176,159
2008-01-30 2008-01-28 955.535 9,340 +114 0.68% 8,924,701
2008-01-29 2008-01-25 955.535 9,226 +202 0.67% 8,815,770
2008-01-25 2008-01-23 964.144 9,024 +35 0.66% 8,700,434
2008-01-24 2008-01-22 981.361 8,989 -154 0.65% 8,821,451
2008-01-23 2008-01-21 1110.487 9,143 +24 0.67% 10,153,183
2008-01-22 2008-01-18 1153.529 9,119 -105 0.66% 10,519,033
2008-01-21 2008-01-17 1127.704 9,224 -46 0.67% 10,401,941
2008-01-18 2008-01-16 1093.270 9,270 -96 0.67% 10,134,615
2008-01-17 2008-01-15 1144.921 9,366 +409 0.68% 10,723,328
2008-01-16 2008-01-14 1205.180 8,957 -2 0.65% 10,794,795
2008-01-15 2008-01-11 1222.397 8,959 +81 0.65% 10,951,451
2008-01-14 2008-01-10 1231.005 8,878 -160 0.65% 10,928,863
2008-01-11 2008-01-09 1274.047 9,038 +149 0.66% 11,514,838
2008-01-10 2008-01-08 1265.439 8,889 +72 0.65% 11,248,485
2008-01-09 2008-01-07 1205.180 8,817 +230 0.64% 10,626,070
2008-01-08 2008-01-04 1187.963 8,587 +109 0.62% 10,201,038
2008-01-07 2008-01-03 1170.746 8,478 +4 0.62% 9,925,585
2008-01-04 2008-01-02 1162.138 8,474 +191 0.62% 9,847,954
2008-01-03 2007-12-31 1213.788 8,283 +193 0.60% 10,053,808
2008-01-02 2007-12-27 1205.180 8,090 +125 0.59% 9,749,904
2007-12-28 2007-12-24 1291.264 7,965 -255 0.58% 10,284,918
2007-12-27 2007-12-20 1196.571 8,220 -28 0.60% 9,835,816
2007-12-21 2007-12-19 1231.005 8,248 +128 0.60% 10,153,330
2007-12-20 2007-12-18 1196.571 8,120 +32 0.59% 9,716,159
2007-12-19 2007-12-17 1239.613 8,088 +33 0.59% 10,025,994
2007-12-18 2007-12-14 1351.523 8,055 +332 0.59% 10,886,518
2007-12-17 2007-12-13 1351.523 7,723 +100 0.56% 10,437,812
2007-12-14 2007-12-12 1497.866 7,623 -1,022 0.55% 11,418,235
2007-12-13 2007-12-11 1265.439 8,645 +1,870 0.63% 10,939,718
2007-12-11 2007-12-07 1592.559 6,775 +144 0.49% 10,789,587
2007-12-10 2007-12-06 1773.336 6,631 -68 0.48% 11,758,991
2007-12-07 2007-12-05 1799.161 6,699 -148 0.49% 12,052,581
2007-12-06 2007-12-04 1807.770 6,847 -75 0.50% 12,377,799
2007-12-05 2007-12-03 1781.944 6,922 +391 0.50% 12,334,619
2007-12-04 2007-11-30 1790.553 6,531 +111 0.48% 11,694,100
2007-12-03 2007-11-29 1868.029 6,420 +511 0.47% 11,992,744
2007-11-30 2007-11-28 1721.685 5,909 -45 0.43% 10,173,439
2007-11-29 2007-11-27 2332.884 5,954 +2 0.43% 13,889,990
2007-11-28 2007-11-26 2436.185 5,952 +5 0.43% 14,500,172
2007-11-27 2007-11-23 2393.143 5,947 +332 0.43% 14,232,020
2007-11-26 2007-11-22 2582.528 5,615 -25 0.41% 14,500,895
2007-11-23 2007-11-21 2832.172 5,640 -107 0.41% 15,973,453
2007-11-22 2007-11-20 2806.347 5,747 +9 0.42% 16,128,077
2007-11-21 2007-11-19 2754.697 5,738 +202 0.42% 15,806,449
2007-11-20 2007-11-16 2823.564 5,536 -42 0.40% 15,631,251
2007-11-19 2007-11-15 2926.865 5,578 -432 0.41% 16,326,054
2007-11-16 2007-11-14 2832.172 6,010 -25 0.44% 17,021,357
2007-11-15 2007-11-13 2840.781 6,035 -51 0.44% 17,144,113
2007-11-14 2007-11-12 2840.781 6,086 -47 0.44% 17,288,992
2007-11-13 2007-11-09 2616.962 6,133 +158 0.45% 16,049,827
2007-11-12 2007-11-08 2487.835 5,975 +58 0.43% 14,864,816
2007-11-09 2007-11-07 2522.269 5,917 -32 0.43% 14,924,266
2007-11-08 2007-11-06 2539.486 5,949 +14 0.43% 15,107,402
2007-11-07 2007-11-05 2427.576 5,935 -58 0.43% 14,407,666
2007-11-06 2007-11-02 2530.878 5,993 +60 0.44% 15,167,549
2007-11-02 2007-10-31 2608.353 5,933 +51 0.43% 15,475,360
2007-11-01 2007-10-30 2642.787 5,882 -28 0.43% 15,544,874
2007-10-31 2007-10-29 2668.612 5,910 +23 0.43% 15,771,499
2007-10-30 2007-10-26 2582.528 5,887 -262 0.43% 15,203,343
2007-10-29 2007-10-25 2694.438 6,149 +323 0.45% 16,568,097
2007-10-26 2007-10-24 2754.697 5,826 -44 0.42% 16,048,863
2007-10-25 2007-10-23 2754.697 5,870 -89 0.43% 16,170,069
2007-10-24 2007-10-22 2444.793 5,959 +142 0.43% 14,568,523
2007-10-23 2007-10-18 2410.360 5,817 +19 0.42% 14,021,061
2007-10-22 2007-10-17 2453.402 5,798 +74 0.42% 14,224,823
2007-10-17 2007-10-15 2410.360 5,724 -7 0.42% 13,796,898
2007-10-16 2007-10-12 2358.709 5,731 +191 0.42% 13,517,761
2007-10-15 2007-10-11 2384.534 5,540 +11 0.40% 13,210,320
2007-10-12 2007-10-10 2427.576 5,529 +5 0.40% 13,422,070
2007-10-11 2007-10-09 2410.360 5,524 -172 0.40% 13,314,826
2007-10-10 2007-10-08 2548.094 5,696 -47 0.41% 14,513,946
2007-10-09 2007-10-05 2565.311 5,743 +28 0.42% 14,732,582
2007-10-08 2007-10-04 2582.528 5,715 -11 0.42% 14,759,148
2007-10-05 2007-10-03 2565.311 5,726 -156 0.42% 14,688,972
2007-10-04 2007-10-02 2453.402 5,882 +109 0.43% 14,430,909
2007-10-03 2007-09-28 2539.486 5,773 +7 0.42% 14,660,452
2007-10-02 2007-09-27 2642.787 5,766 +30 0.42% 15,238,310
2007-09-28 2007-09-25 2642.787 5,736 -69 0.42% 15,159,027
2007-09-27 2007-09-24 2677.221 5,805 -70 0.42% 15,541,267
2007-09-25 2007-09-21 2651.395 5,875 +9 0.43% 15,576,949
2007-09-24 2007-09-20 2703.046 5,866 -37 0.43% 15,856,068
2007-09-21 2007-09-19 2616.962 5,903 +402 0.43% 15,447,925
2007-09-20 2007-09-18 2797.739 5,501 -216 0.40% 15,390,361
2007-09-19 2007-09-17 2952.690 5,717 -7 0.42% 16,880,531
2007-09-18 2007-09-14 2849.389 5,724 -160 0.42% 16,309,904
2007-09-17 2007-09-13 2737.480 5,884 -5 0.43% 16,107,331
2007-09-14 2007-09-12 2780.522 5,889 +33 0.43% 16,374,493
2007-09-13 2007-09-11 2754.697 5,856 +46 0.43% 16,131,503
2007-09-12 2007-09-10 2866.606 5,810 +21 0.42% 16,654,982
2007-09-11 2007-09-07 2901.040 5,789 -84 0.42% 16,794,120
2007-09-10 2007-09-06 2746.088 5,873 -23 0.43% 16,127,776
2007-09-07 2007-09-05 2651.395 5,896 -104 0.43% 15,632,628
2007-09-06 2007-09-04 2685.829 6,000 -14 0.44% 16,114,975
2007-09-05 2007-09-03 2754.697 6,014 -79 0.44% 16,566,745
2007-09-04 2007-08-31 2582.528 6,093 -14 0.44% 15,735,344
2007-09-03 2007-08-30 2608.353 6,107 +520 0.45% 15,929,214
2007-08-31 2007-08-29 2565.311 5,587 -602 0.41% 14,332,394
2007-08-29 2007-08-27 2685.829 6,189 -86 0.45% 16,622,597
2007-08-28 2007-08-24 2582.528 6,275 -81 0.46% 16,205,364
2007-08-27 2007-08-23 2375.926 6,356 -32 0.46% 15,101,385
2007-08-24 2007-08-22 2255.408 6,388 -26 0.47% 14,407,545
2007-08-23 2007-08-21 2220.974 6,414 +2 0.47% 14,245,328
2007-08-22 2007-08-20 2091.848 6,412 +193 0.47% 13,412,928
2007-08-21 2007-08-17 1954.113 6,219 -111 0.45% 12,152,628
2007-08-20 2007-08-16 1997.155 6,330 -256 0.46% 12,641,991
2007-08-17 2007-08-15 2281.233 6,586 +116 0.48% 15,024,201
2007-08-16 2007-08-14 2496.444 6,470 +158 0.47% 16,151,991
2007-08-15 2007-08-13 2479.227 6,312 +75 0.46% 15,648,881
2007-08-14 2007-08-10 2462.010 6,237 +395 0.46% 15,355,557
2007-08-13 2007-08-09 2789.130 5,842 +434 0.43% 16,294,099
2007-08-10 2007-08-08 2634.179 5,408 -5 0.39% 14,245,638
2007-08-09 2007-08-07 2479.227 5,413 -248 0.39% 13,420,056
2007-08-07 2007-08-03 3004.341 5,661 +74 0.41% 17,007,574
2007-08-06 2007-08-02 2703.046 5,587 -458 0.41% 15,101,918
2007-08-03 2007-08-01 3288.419 6,045 +430 0.44% 19,878,493
2007-08-02 2007-07-31 3563.889 5,615 -272 0.41% 20,011,235
2007-08-01 2007-07-30 3253.985 5,887 +972 0.43% 19,156,212
2007-07-31 2007-07-27 3030.166 4,915 -54 0.36% 14,893,267
2007-07-30 2007-07-26 2074.631 4,969 +14 0.39% 10,308,841
2007-07-27 2007-07-25 2126.281 4,955 -37 0.39% 10,535,725
2007-07-26 2007-07-24 2117.673 4,992 +362 0.39% 10,571,424
2007-07-25 2007-07-23 2005.763 4,630 +84 0.36% 9,286,685
2007-07-24 2007-07-20 1868.029 4,546 -72 0.36% 8,492,058
2007-07-23 2007-07-19 1824.987 4,618 +23 0.36% 8,427,788
2007-07-20 2007-07-18 1850.812 4,595 +469 0.36% 8,504,480
2007-07-19 2007-07-17 1738.902 4,126 -514 0.32% 7,174,711
2007-07-18 2007-07-16 1661.426 4,640 -235 0.36% 7,709,018
2007-07-17 2007-07-13 1635.601 4,875 -116 0.38% 7,973,555
2007-07-16 2007-07-12 1609.776 4,991 +12 0.39% 8,034,391
2007-07-13 2007-07-11 1618.384 4,979 +279 0.39% 8,057,935
2007-07-12 2007-07-10 1644.210 4,700 -186 0.37% 7,727,785
2007-07-11 2007-07-09 1532.300 4,886 -33 0.38% 7,486,818
2007-07-10 2007-07-06 1558.125 4,919 +51 0.39% 7,664,418
2007-07-09 2007-07-05 1618.384 4,868 +142 0.38% 7,878,295
2007-07-06 2007-07-04 1635.601 4,726 -244 0.37% 7,729,851
2007-07-05 2007-07-03 1506.475 4,970 +114 0.39% 7,487,179
2007-07-04 2007-06-29 1454.824 4,856 -486 0.38% 7,064,626
2007-07-03 2007-06-28 1291.264 5,342 -55 0.42% 6,897,933
2007-06-29 2007-06-27 1291.264 5,397 -47 0.43% 6,968,952
2007-06-28 2007-06-26 1291.264 5,444 +121 0.43% 7,029,641
2007-06-27 2007-06-25 1282.656 5,323 +253 0.42% 6,827,576
2007-06-26 2007-06-22 1317.089 5,070 0.40% 6,677,643

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top