History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: HANG SENG SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.490 840,636 +0 1.23% 411,912
2025-10-13 2025-10-09 0.490 840,636 +0 1.23% 411,912
2025-10-10 2025-10-08 0.490 840,636 +0 1.23% 411,912
2025-10-09 2025-10-06 0.490 840,636 +0 1.23% 411,912
2025-10-08 2025-10-03 0.490 840,636 +0 1.23% 411,912
2025-10-06 2025-10-02 0.490 840,636 +0 1.23% 411,912
2025-10-03 2025-09-30 0.490 840,636 +0 1.23% 411,912
2025-10-02 2025-09-29 0.490 840,636 +0 1.23% 411,912
2025-09-30 2025-09-26 0.490 840,636 +0 1.23% 411,912
2025-09-29 2025-09-25 0.490 840,636 +0 1.23% 411,912
2025-09-26 2025-09-24 0.490 840,636 +0 1.23% 411,912
2025-09-25 2025-09-23 0.490 840,636 +0 1.23% 411,912
2025-09-24 2025-09-22 0.490 840,636 +0 1.23% 411,912
2025-09-23 2025-09-19 0.490 840,636 +0 1.23% 411,912
2025-09-22 2025-09-18 0.490 840,636 +0 1.23% 411,912
2025-09-19 2025-09-17 0.490 840,636 +0 1.23% 411,912
2025-09-18 2025-09-16 0.490 840,636 +0 1.23% 411,912
2025-09-17 2025-09-15 0.490 840,636 +0 1.23% 411,912
2025-09-16 2025-09-12 0.490 840,636 +0 1.23% 411,912
2025-09-15 2025-09-11 0.490 840,636 +0 1.23% 411,912
2025-09-12 2025-09-10 0.490 840,636 +0 1.23% 411,912
2025-09-11 2025-09-09 0.490 840,636 +0 1.23% 411,912
2025-09-10 2025-09-08 0.490 840,636 +0 1.23% 411,912
2025-09-09 2025-09-05 0.490 840,636 +0 1.23% 411,912
2025-09-08 2025-09-04 0.490 840,636 +0 1.23% 411,912
2025-09-05 2025-09-03 0.490 840,636 +0 1.23% 411,912
2025-09-04 2025-09-02 0.490 840,636 +0 1.23% 411,912
2025-09-03 2025-09-01 0.490 840,636 +0 1.23% 411,912
2025-09-02 2025-08-29 0.490 840,636 +0 1.23% 411,912
2025-09-01 2025-08-28 0.490 840,636 +0 1.23% 411,912
2025-08-29 2025-08-27 0.490 840,636 +0 1.23% 411,912
2025-08-28 2025-08-26 0.490 840,636 +0 1.23% 411,912
2025-08-27 2025-08-25 0.490 840,636 +0 1.23% 411,912
2025-08-26 2025-08-22 0.490 840,636 +0 1.23% 411,912
2025-08-25 2025-08-21 0.490 840,636 +0 1.23% 411,912
2025-08-22 2025-08-20 0.490 840,636 +0 1.23% 411,912
2025-08-21 2025-08-19 0.490 840,636 +0 1.23% 411,912
2025-08-20 2025-08-18 0.490 840,636 +0 1.23% 411,912
2025-08-19 2025-08-15 0.490 840,636 +0 1.23% 411,912
2025-08-18 2025-08-14 0.490 840,636 +0 1.23% 411,912
2025-08-15 2025-08-13 0.490 840,636 +0 1.23% 411,912
2025-08-14 2025-08-12 0.490 840,636 +0 1.23% 411,912
2025-08-13 2025-08-11 0.490 840,636 +0 1.23% 411,912
2025-08-12 2025-08-08 0.490 840,636 +0 1.23% 411,912
2025-08-11 2025-08-07 0.490 840,636 +0 1.23% 411,912
2025-08-08 2025-08-06 0.490 840,636 +0 1.23% 411,912
2025-08-07 2025-08-05 0.490 840,636 +0 1.23% 411,912
2025-08-06 2025-08-04 0.490 840,636 +0 1.23% 411,912
2025-08-05 2025-08-01 0.490 840,636 +0 1.23% 411,912
2025-08-04 2025-07-31 0.490 840,636 +0 1.23% 411,912
2025-08-01 2025-07-30 0.490 840,636 +0 1.23% 411,912
2025-07-31 2025-07-29 0.490 840,636 +0 1.23% 411,912
2025-07-30 2025-07-28 0.490 840,636 +0 1.23% 411,912
2025-07-29 2025-07-25 0.490 840,636 +0 1.23% 411,912
2025-07-28 2025-07-24 0.490 840,636 +0 1.23% 411,912
2025-07-25 2025-07-23 0.490 840,636 +0 1.23% 411,912
2025-07-24 2025-07-22 0.490 840,636 +0 1.23% 411,912
2025-07-23 2025-07-21 0.490 840,636 +0 1.23% 411,912
2025-07-22 2025-07-18 0.490 840,636 +0 1.23% 411,912
2025-07-21 2025-07-17 0.490 840,636 +0 1.23% 411,912
2025-07-18 2025-07-16 0.490 840,636 +0 1.23% 411,912
2025-07-17 2025-07-15 0.490 840,636 +0 1.23% 411,912
2025-07-16 2025-07-14 0.490 840,636 +0 1.23% 411,912
2025-07-15 2025-07-11 0.490 840,636 +0 1.23% 411,912
2025-07-14 2025-07-10 0.490 840,636 +0 1.23% 411,912
2025-07-11 2025-07-09 0.490 840,636 +0 1.23% 411,912
2025-07-10 2025-07-08 0.490 840,636 +0 1.23% 411,912
2025-07-09 2025-07-07 0.490 840,636 +0 1.23% 411,912
2025-07-08 2025-07-04 0.490 840,636 +0 1.23% 411,912
2025-07-07 2025-07-03 0.490 840,636 +0 1.23% 411,912
2025-07-04 2025-07-02 0.490 840,636 +0 1.23% 411,912
2025-07-03 2025-06-30 0.490 840,636 +0 1.23% 411,912
2025-07-02 2025-06-27 0.500 840,636 +50,000 1.23% 420,318
2025-06-30 2025-06-26 0.490 790,636 +20,000 1.15% 387,412
2025-06-19 2025-06-17 0.630 770,636 +60,000 1.12% 485,501
2025-06-18 2025-06-16 0.680 710,636 +132,000 1.04% 483,232
2025-06-17 2025-06-13 0.790 578,636 -100,000 0.84% 457,122
2025-06-13 2025-06-11 0.610 678,636 +100,000 0.99% 413,968
2025-06-12 2025-06-10 0.700 578,636 +300,000 0.84% 405,045
2025-06-11 2025-06-09 0.710 278,636 +8,000 0.41% 197,832
2025-05-27 2025-05-23 0.345 270,636 -10 0.39% 93,369
2025-05-20 2025-05-16 0.385 270,646 -20,000 0.39% 104,199
2025-05-19 2025-05-15 0.350 290,646 -7 0.42% 101,726
2025-05-16 2025-05-14 0.335 290,653 -2 0.42% 97,369
2025-05-13 2025-05-09 0.330 290,655 -750 0.42% 95,916
2025-05-09 2025-05-07 0.320 291,405 +10,000 0.43% 93,250
2025-05-06 2025-04-30 0.320 281,405 -140 0.41% 90,050
2025-04-29 2025-04-25 0.300 281,545 +69,816 0.41% 84,464
2025-04-28 2025-04-24 0.345 211,729 -30,000 0.31% 73,047
2025-04-17 2025-04-15 0.520 241,729 -165 0.35% 125,699
2025-04-15 2025-04-11 0.650 241,894 -20,000 0.35% 157,231
2025-04-03 2025-04-01 0.810 261,894 -10,000 0.38% 212,134
2025-04-02 2025-03-31 0.890 271,894 -36 0.40% 241,986
2025-04-01 2025-03-28 0.900 271,930 -8,000 0.40% 244,737
2025-03-28 2025-03-26 0.950 279,930 -14,000 0.41% 265,934
2025-03-27 2025-03-25 0.620 293,930 -10,015 0.43% 182,237
2025-03-26 2025-03-24 0.730 303,945 -18 0.44% 221,880
2025-03-25 2025-03-21 0.660 303,963 -2,000 0.44% 200,616
2025-03-24 2025-03-20 0.660 305,963 +2,000 0.45% 201,936
2025-03-21 2025-03-19 0.720 303,963 +28,000 0.44% 218,853
2025-03-20 2025-03-18 0.800 275,963 -32,000 0.41% 220,770
2025-03-19 2025-03-17 0.670 307,963 +73,899 0.46% 206,335
2025-03-17 2025-03-13 0.580 234,064 -10,042 0.35% 135,757
2025-03-14 2025-03-12 0.570 244,106 -10,000 0.36% 139,140
2025-03-03 2025-02-27 0.570 254,106 +4,000 0.38% 144,840
2025-02-28 2025-02-26 0.550 250,106 -4,000 0.37% 137,558
2025-02-27 2025-02-25 0.580 254,106 +5,919 0.38% 147,381
2025-02-26 2025-02-24 0.390 248,187 +17,995 0.37% 96,793
2025-02-25 2025-02-21 0.540 230,192 +30,000 0.34% 124,304
2025-02-21 2025-02-19 0.300 200,192 -9 0.30% 60,058
2025-02-20 2025-02-18 0.300 200,201 -5 0.30% 60,060
2025-02-19 2025-02-17 0.300 200,206 -17 0.34% 60,062
2025-02-14 2025-02-12 0.290 200,223 -20,000 0.34% 58,065
2025-02-12 2025-02-10 0.330 220,223 -15 0.38% 72,674
2025-02-04 2025-01-28 0.350 220,238 +20,000 0.38% 77,083
2025-01-14 2025-01-10 0.350 200,238 -210 0.34% 70,083
2025-01-06 2025-01-02 0.830 200,448 +10,000 0.34% 166,372
2024-12-16 2024-12-12 1.340 190,448 -25 0.33% 255,200
2024-11-12 2024-11-08 1.200 190,473 -3 0.33% 228,568
2024-11-11 2024-11-07 1.330 190,476 -93 0.33% 253,333
2024-11-04 2024-10-31 1.390 190,569 +6,000 0.33% 264,891
2024-10-30 2024-10-28 1.620 184,569 +20,000 0.32% 299,002
2024-10-03 2024-09-30 1.820 164,569 -19,600 0.28% 299,516
2024-09-27 2024-09-25 2.200 184,169 -6,000 0.32% 405,172
2024-09-23 2024-09-19 2.140 190,169 -3,205 0.33% 406,962
2024-08-20 2024-08-16 1.840 193,374 -15 0.33% 355,808
2024-08-16 2024-08-14 1.990 193,389 +6,000 0.33% 384,844
2024-08-15 2024-08-13 1.360 187,389 -20 0.32% 254,849
2024-06-28 2024-06-26 1.580 187,409 -2 0.32% 296,106
2024-06-19 2024-06-17 1.680 187,411 -5 0.32% 314,850
2024-06-14 2024-06-12 2.000 187,416 -1,040 0.32% 374,832
2024-05-24 2024-05-22 2.850 188,456 -1,050 0.32% 537,100
2024-05-23 2024-05-21 3.050 189,506 -400 0.33% 577,993
2024-05-22 2024-05-20 3.650 189,906 +2,200 0.33% 693,157
2024-05-16 2024-05-13 1.750 187,706 -198 0.32% 328,485
2024-05-13 2024-05-09 1.800 187,904 -40 0.32% 338,227
2024-05-10 2024-05-08 1.800 187,944 -8 0.32% 338,299
2024-05-08 2024-05-06 1.950 187,952 -10,000 0.32% 366,506
2024-05-02 2024-04-29 1.800 197,952 -45 0.34% 356,314
2024-04-26 2024-04-24 1.950 197,997 -125 0.34% 386,094
2024-03-20 2024-03-18 3.050 198,122 -1,600 0.47% 604,272
2024-03-15 2024-03-13 3.000 199,722 +6,200 0.47% 599,166
2024-03-14 2024-03-12 3.200 193,522 +5,945 0.46% 619,270
2024-03-13 2024-03-11 3.200 187,577 +1,700 0.44% 600,246
2024-03-06 2024-03-04 3.250 185,877 +16,000 0.44% 604,100
2024-03-04 2024-02-29 3.800 169,877 -20,000 0.40% 645,533
2024-03-01 2024-02-28 4.700 189,877 +12,600 0.45% 892,422
2024-02-29 2024-02-27 2.700 177,277 +9,950 0.42% 478,648
2024-02-26 2024-02-22 1.800 167,327 -210 0.40% 301,189
2024-01-30 2024-01-26 2.250 167,537 -20 0.40% 376,958
2024-01-15 2024-01-11 2.400 167,557 -960 0.40% 402,137
2023-12-11 2023-12-07 3.400 168,517 -3 0.40% 572,958
2023-10-25 2023-10-20 4.000 168,520 -3,200 0.40% 674,080
2023-10-09 2023-10-05 4.250 171,720 -200 0.41% 729,810
2023-10-04 2023-09-29 4.700 171,920 -30 0.41% 808,024
2023-09-26 2023-09-22 4.650 171,950 -3,200 0.41% 799,567
2023-09-25 2023-09-21 4.600 175,150 -400 0.41% 805,690
2023-09-07 2023-09-05 3.750 175,550 -12 0.42% 658,312
2023-09-06 2023-09-04 3.750 175,562 +400 0.42% 658,357
2023-09-05 2023-08-31 3.000 175,162 +4,000 0.41% 525,486
2023-08-31 2023-08-29 3.150 171,162 -39 0.41% 539,160
2023-08-30 2023-08-28 3.400 171,201 -8,000 0.47% 582,083
2023-08-29 2023-08-25 4.100 179,201 +8,000 0.49% 734,724
2023-08-28 2023-08-24 6.300 171,201 +6,595 0.47% 1,078,566
2023-08-15 2023-08-11 5.000 164,606 +1,000 0.45% 823,030
2023-07-31 2023-07-27 6.150 163,606 -2,000 0.45% 1,006,177
2023-07-27 2023-07-25 6.150 165,606 -10 0.46% 1,018,477
2023-06-23 2023-06-20 5.500 165,616 -15 0.52% 910,888
2023-06-20 2023-06-16 5.800 165,631 -210 0.52% 960,660
2023-05-24 2023-05-22 6.650 165,841 +200 0.52% 1,102,843
2023-05-22 2023-05-18 7.100 165,641 -100 0.52% 1,176,051
2023-05-18 2023-05-16 7.350 165,741 -2,000 0.52% 1,218,196
2023-05-15 2023-05-11 6.400 167,741 -2,000 0.53% 1,073,542
2023-05-05 2023-05-03 7.000 169,741 -66 0.54% 1,188,187
2023-04-26 2023-04-24 6.650 169,807 -1,600 0.54% 1,129,217
2023-04-11 2023-04-04 6.350 171,407 -20 0.54% 1,088,434
2023-04-06 2023-04-03 6.400 171,427 -200 0.54% 1,097,133
2023-03-30 2023-03-28 6.800 171,627 -400 0.54% 1,167,064
2023-03-29 2023-03-27 6.500 172,027 +2,000 0.54% 1,118,175
2023-03-28 2023-03-24 5.250 170,027 -15 0.54% 892,642
2023-03-23 2023-03-21 4.950 170,042 -5 0.54% 841,708
2023-03-22 2023-03-20 4.700 170,047 -3,000 0.54% 799,221
2023-03-21 2023-03-17 4.350 173,047 +3,000 0.55% 752,754
2023-03-20 2023-03-16 4.650 170,047 -4,000 0.54% 790,719
2023-03-17 2023-03-15 5.800 174,047 +2,000 0.55% 1,009,473
2023-03-15 2023-03-13 7.250 172,047 -6,600 0.54% 1,247,341
2023-03-14 2023-03-10 7.850 178,647 +2,800 0.56% 1,402,379
2023-03-10 2023-03-08 8.100 175,847 +200 0.56% 1,424,361
2023-03-09 2023-03-07 8.050 175,647 +11,800 0.56% 1,413,958
2023-03-08 2023-03-06 9.950 163,847 +6,800 0.52% 1,630,278
2023-03-03 2023-03-01 12.750 157,047 +2,000 0.50% 2,002,349
2023-02-27 2023-02-23 12.500 155,047 -11 0.49% 1,938,087
2023-02-17 2023-02-15 14.000 155,058 -2,600 0.49% 2,170,812
2023-02-01 2023-01-30 15.000 157,658 +6,000 0.50% 2,364,870
2023-01-17 2023-01-13 24.000 151,658 -1,185 0.50% 3,639,792
2023-01-16 2023-01-12 15.250 152,843 -7,600 0.50% 2,330,856
2023-01-11 2023-01-09 16.250 160,443 -15 0.53% 2,607,199
2023-01-05 2023-01-03 14.750 160,458 -2,000 0.53% 2,366,755
2022-12-20 2022-12-16 13.250 162,458 -39 0.54% 2,152,568
2022-12-14 2022-12-12 12.250 162,497 -510 0.54% 1,990,588
2022-12-12 2022-12-08 12.450 163,007 -1,028 0.54% 2,029,437
2022-11-17 2022-11-15 11.550 164,035 -400 0.54% 1,894,604
2022-11-03 2022-11-01 11.950 164,435 +397 0.54% 1,964,998
2022-10-28 2022-10-26 9.750 164,038 -10 0.54% 1,599,370
2022-08-10 2022-08-08 14.500 164,048 -5 0.54% 2,378,696
2022-07-20 2022-07-18 15.500 164,053 +7,600 0.54% 2,542,821
2022-05-18 2022-05-16 18.500 156,453 +200 0.52% 2,894,380
2022-05-17 2022-05-13 17.750 156,253 -120 0.52% 2,773,491
2022-02-10 2022-02-08 26.500 156,373 -600 0.52% 4,143,884
2022-02-08 2022-02-04 26.500 156,973 -3,600 0.52% 4,159,784
2022-01-28 2022-01-26 22.500 160,573 +1,000 0.53% 3,612,892
2022-01-26 2022-01-24 24.500 159,573 -5 0.53% 3,909,538
2022-01-25 2022-01-21 24.750 159,578 -43 0.53% 3,949,555
2022-01-19 2022-01-17 25.500 159,621 -1,000 0.53% 4,070,335
2022-01-18 2022-01-14 24.000 160,621 -1 0.53% 3,854,904
2022-01-04 2021-12-31 21.500 160,622 -10 0.53% 3,453,373
2021-12-20 2021-12-16 21.500 160,632 -2,000 0.53% 3,453,588
2021-12-13 2021-12-09 16.500 162,632 +2,000 0.54% 2,683,428
2021-11-29 2021-11-25 25.000 160,632 -1,000 0.53% 4,015,800
2021-11-25 2021-11-23 23.500 161,632 -2,200 0.53% 3,798,352
2021-11-19 2021-11-17 19.000 163,832 -800 0.54% 3,112,808
2021-11-17 2021-11-15 21.000 164,632 +1,000 0.54% 3,457,272
2021-11-11 2021-11-09 22.250 163,632 +1,000 0.54% 3,640,812
2021-11-10 2021-11-08 23.500 162,632 -1,800 0.54% 3,821,852
2021-11-09 2021-11-05 23.500 164,432 -390 0.54% 3,864,152
2021-11-08 2021-11-04 24.250 164,822 -400 0.54% 3,996,933
2021-11-02 2021-10-29 29.500 165,222 -211 0.55% 4,874,049
2021-11-01 2021-10-28 24.750 165,433 +600 0.55% 4,094,467
2021-10-29 2021-10-27 24.000 164,833 -2,000 0.54% 3,955,992
2021-10-28 2021-10-26 26.500 166,833 -1,554 0.55% 4,421,074
2021-10-27 2021-10-25 26.000 168,387 +3,200 0.56% 4,378,062
2021-10-26 2021-10-22 25.500 165,187 +605 0.55% 4,212,268
2021-10-25 2021-10-21 24.500 164,582 +200 0.54% 4,032,259
2021-10-22 2021-10-20 24.750 164,382 +510 0.54% 4,068,454
2021-10-19 2021-10-15 23.000 163,872 -1,000 0.54% 3,769,056
2021-10-11 2021-10-07 22.750 164,872 -2,000 0.54% 3,750,838
2021-10-06 2021-10-04 20.250 166,872 -227 0.55% 3,379,158
2021-09-30 2021-09-28 21.250 167,099 -2,025 0.55% 3,550,854
2021-09-28 2021-09-24 20.000 169,124 -3,345 0.56% 3,382,480
2021-09-21 2021-09-17 16.250 172,469 -2,000 0.57% 2,802,621
2021-09-13 2021-09-09 14.750 174,469 -240 0.58% 2,573,418
2021-09-10 2021-09-08 15.000 174,709 -10,600 0.58% 2,620,635
2021-09-07 2021-09-03 14.500 185,309 -1,200 0.61% 2,686,980
2021-09-01 2021-08-30 14.250 186,509 -5 0.62% 2,657,753
2021-08-31 2021-08-27 14.500 186,514 -200 0.62% 2,704,453
2021-08-30 2021-08-26 14.250 186,714 -150 0.62% 2,660,674
2021-08-25 2021-08-23 15.500 186,864 -8,710 0.62% 2,896,392
2021-08-20 2021-08-18 14.500 195,574 -1,200 0.65% 2,835,823
2021-08-02 2021-07-29 13.000 196,774 -1,600 0.65% 2,558,062
2021-07-13 2021-07-09 12.750 198,374 -600 0.79% 2,529,268
2021-07-07 2021-07-05 12.500 198,974 +600 0.79% 2,487,175
2021-07-05 2021-06-30 11.900 198,374 -91 0.79% 2,360,651
2021-06-24 2021-06-22 12.250 198,465 -150 0.79% 2,431,196
2021-06-21 2021-06-17 12.000 198,615 -1 0.79% 2,383,380
2021-06-18 2021-06-16 12.250 198,616 -600 0.79% 2,433,046
2021-06-17 2021-06-15 11.950 199,216 -1,400 0.79% 2,380,631
2021-06-15 2021-06-10 11.050 200,616 -400 0.79% 2,216,807
2021-06-10 2021-06-08 11.650 201,016 -86 0.80% 2,341,836
2021-06-08 2021-06-04 11.450 201,102 +2,000 0.80% 2,302,618
2021-06-03 2021-06-01 11.500 199,102 -2,800 0.79% 2,289,673
2021-06-01 2021-05-28 12.000 201,902 -2,000 0.80% 2,422,824
2021-05-27 2021-05-25 12.250 203,902 -1,800 0.81% 2,497,799
2021-05-26 2021-05-24 12.750 205,702 -2,000 0.81% 2,622,700
2021-05-25 2021-05-21 12.750 207,702 +2,000 0.82% 2,648,200
2021-05-24 2021-05-20 12.750 205,702 -150 0.81% 2,622,700
2021-05-21 2021-05-18 12.450 205,852 -6,000 0.82% 2,562,857
2021-05-17 2021-05-13 12.300 211,852 -2,040 0.84% 2,605,780
2021-05-13 2021-05-11 13.000 213,892 +2,000 0.85% 2,780,596
2021-05-10 2021-05-06 12.400 211,892 +1,600 0.84% 2,627,461
2021-05-06 2021-05-04 14.250 210,292 +1,200 0.83% 2,996,661
2021-05-05 2021-05-03 13.750 209,092 -7,000 0.83% 2,875,015
2021-05-04 2021-04-30 13.250 216,092 +6,200 0.86% 2,863,219
2021-05-03 2021-04-29 10.850 209,892 -13,000 0.83% 2,277,328
2021-04-30 2021-04-28 12.250 222,892 +9,800 0.88% 2,730,427
2021-04-29 2021-04-27 16.500 213,092 +12,348 0.84% 3,516,018
2021-04-28 2021-04-26 10.800 200,744 +1,300 0.79% 2,168,035
2021-04-27 2021-04-23 7.800 199,444 -7,205 0.79% 1,555,663
2021-03-01 2021-02-25 4.750 206,649 +200 0.82% 981,583
2021-02-25 2021-02-23 4.900 206,449 +4,000 0.82% 1,011,600
2021-02-24 2021-02-22 4.950 202,449 +12,800 0.80% 1,002,123
2021-02-23 2021-02-19 5.900 189,649 -19,125 0.75% 1,118,929
2021-02-22 2021-02-18 3.600 208,774 -4,320 0.83% 751,586
2021-01-18 2021-01-14 3.000 213,094 +4,000 0.84% 639,282
2021-01-15 2021-01-13 2.950 209,094 +4,000 0.83% 616,827
2021-01-13 2021-01-11 3.450 205,094 -50 0.81% 707,574
2021-01-12 2021-01-08 3.400 205,144 -14 0.81% 697,490
2021-01-05 2020-12-31 3.300 205,158 +10,600 0.81% 677,021
2020-12-30 2020-12-28 3.350 194,558 +3,600 0.77% 651,769
2020-12-22 2020-12-18 5.450 190,958 +2,400 0.76% 1,040,721
2020-12-21 2020-12-17 5.150 188,558 -10 0.75% 971,074
2020-12-18 2020-12-16 5.150 188,568 -450 0.75% 971,125
2020-12-10 2020-12-08 5.000 189,018 -15 0.75% 945,090
2020-11-03 2020-10-30 5.500 189,033 -2,007 0.84% 1,039,681
2020-10-27 2020-10-22 5.000 191,040 +6,200 0.85% 955,200
2020-10-22 2020-10-20 7.400 184,840 -117 0.82% 1,367,816
2020-10-07 2020-10-05 6.600 184,957 +2,200 0.88% 1,220,716
2020-10-06 2020-09-30 6.500 182,757 -6 0.87% 1,187,920
2020-09-28 2020-09-24 6.500 182,763 -250 0.87% 1,187,959
2020-09-22 2020-09-18 6.200 183,013 -25 0.87% 1,134,681
2020-09-17 2020-09-15 6.400 183,038 -150 0.87% 1,171,443
2020-09-16 2020-09-14 5.600 183,188 -5 0.87% 1,025,853
2020-09-07 2020-09-03 6.500 183,193 -60 0.87% 1,190,754
2020-09-04 2020-09-02 6.350 183,253 -3,600 0.87% 1,163,657
2020-09-01 2020-08-28 8.000 186,853 -400 0.89% 1,494,824
2020-08-28 2020-08-26 7.750 187,253 -20 0.89% 1,451,211
2020-08-27 2020-08-25 7.750 187,273 +8,000 0.89% 1,451,366
2020-08-25 2020-08-21 7.500 179,273 +599 0.85% 1,344,547
2020-08-20 2020-08-18 8.250 178,674 -25 0.85% 1,474,060
2020-08-18 2020-08-14 8.300 178,699 -5 0.85% 1,483,202
2020-08-06 2020-08-04 9.400 178,704 -444 0.85% 1,679,818
2020-07-16 2020-07-14 10.000 179,148 -80 0.85% 1,791,480
2020-07-10 2020-07-08 10.500 179,228 -15 0.85% 1,881,894
2020-07-03 2020-06-30 10.400 179,243 -1,000 0.85% 1,864,127
2020-06-30 2020-06-26 9.750 180,243 -35 0.86% 1,757,369
2020-06-18 2020-06-16 8.850 180,278 -270 0.86% 1,595,460
2020-06-10 2020-06-08 8.200 180,548 -100 0.86% 1,480,494
2020-05-21 2020-05-19 8.750 180,648 -60 0.86% 1,580,670
2020-05-19 2020-05-15 9.200 180,708 -200 0.86% 1,662,514
2020-05-13 2020-05-11 10.050 180,908 -2,000 0.86% 1,818,125
2020-05-06 2020-05-04 10.400 182,908 -138 0.87% 1,902,243
2020-05-05 2020-04-29 10.000 183,046 +5,200 0.87% 1,830,460
2020-04-29 2020-04-27 10.100 177,846 -10 0.84% 1,796,245
2020-04-28 2020-04-24 10.100 177,856 -15 0.84% 1,796,346
2020-04-27 2020-04-23 11.050 177,871 -6 0.85% 1,965,475
2020-04-16 2020-04-14 12.500 177,877 -95 0.85% 2,223,462
2020-04-07 2020-04-03 13.000 177,972 -30 0.85% 2,313,636
2020-04-06 2020-04-02 14.500 178,002 -5 0.85% 2,581,029
2020-04-02 2020-03-31 13.000 178,007 -40 0.85% 2,314,091
2020-04-01 2020-03-30 13.750 178,047 -60 0.85% 2,448,146
2020-03-26 2020-03-24 12.500 178,107 -30 0.85% 2,226,337
2020-03-23 2020-03-19 10.850 178,137 -1,320 0.85% 1,932,786
2020-03-20 2020-03-18 11.700 179,457 +1,320 0.85% 2,099,647
2020-03-17 2020-03-13 14.000 178,137 +1,008 0.85% 2,493,918
2020-03-11 2020-03-09 14.000 177,129 -400 0.84% 2,479,806
2020-02-28 2020-02-26 13.000 177,529 -160 0.84% 2,307,877
2020-02-27 2020-02-25 14.000 177,689 +1,200 0.84% 2,487,646
2020-02-26 2020-02-24 14.000 176,489 -2,000 0.84% 2,470,846
2020-02-18 2020-02-14 15.000 178,489 -15 0.85% 2,677,335
2020-02-13 2020-02-11 16.000 178,504 -40 0.85% 2,856,064
2020-02-12 2020-02-10 16.000 178,544 -156 0.85% 2,856,704
2020-02-07 2020-02-05 16.000 178,700 -40 0.85% 2,859,200
2020-02-06 2020-02-04 16.000 178,740 -2,475 0.85% 2,859,840
2020-02-05 2020-02-03 15.000 181,215 +560 0.86% 2,718,225
2020-02-04 2020-01-31 16.000 180,655 -40 0.86% 2,890,480
2020-01-23 2020-01-21 15.000 180,695 -25 0.86% 2,710,425
2020-01-22 2020-01-20 15.000 180,720 -200 0.86% 2,710,800
2020-01-21 2020-01-17 15.000 180,920 +1,200 0.86% 2,713,800
2020-01-17 2020-01-15 16.000 179,720 -15 0.85% 2,875,520
2020-01-15 2020-01-13 17.000 179,735 -25 0.85% 3,055,495
2020-01-10 2020-01-08 19.000 179,760 -4,765 0.85% 3,415,440
2020-01-08 2020-01-06 17.000 184,525 -365 0.88% 3,136,925
2020-01-03 2019-12-31 16.000 184,890 -2,785 0.88% 2,958,240
2020-01-02 2019-12-27 16.000 187,675 -1,945 0.89% 3,002,800
2019-12-23 2019-12-19 16.000 189,620 -1 0.90% 3,033,920
2019-12-20 2019-12-18 16.000 189,621 -21 0.90% 3,033,936
2019-12-19 2019-12-17 16.000 189,642 -30 0.90% 3,034,272
2019-12-17 2019-12-13 16.000 189,672 -6 0.90% 3,034,752
2019-12-16 2019-12-12 18.000 189,678 -15 0.90% 3,414,204
2019-12-13 2019-12-11 17.000 189,693 -985 0.90% 3,224,781
2019-12-11 2019-12-09 17.000 190,678 -1,033 0.91% 3,241,526
2019-12-10 2019-12-06 16.000 191,711 -1,243 0.91% 3,067,376
2019-12-09 2019-12-05 15.000 192,954 -121 0.92% 2,894,310
2019-12-06 2019-12-04 16.000 193,075 +816 0.92% 3,089,200
2019-12-04 2019-12-02 15.000 192,259 -15 0.91% 2,883,885
2019-12-03 2019-11-29 16.000 192,274 -548 1.01% 3,076,384
2019-12-02 2019-11-28 16.000 192,822 +1,260 1.02% 3,085,152
2019-11-28 2019-11-26 19.000 191,562 -1 1.01% 3,639,678
2019-11-19 2019-11-15 19.000 191,563 -6 1.01% 3,639,697
2019-11-06 2019-11-04 20.000 191,569 -300 1.01% 3,831,380
2019-10-31 2019-10-29 19.000 191,869 +400 1.09% 3,645,511
2019-10-22 2019-10-18 21.000 191,469 -12 1.09% 4,020,849
2019-09-19 2019-09-17 19.000 191,481 +200 1.09% 3,638,139
2019-09-13 2019-09-11 18.000 191,281 -3,030 1.09% 3,443,058
2019-09-04 2019-09-02 17.000 194,311 +1,000 1.11% 3,303,287
2019-09-03 2019-08-30 17.000 193,311 -120 1.10% 3,286,287
2019-09-02 2019-08-29 19.000 193,431 +120 1.10% 3,675,189
2019-08-30 2019-08-28 20.000 193,311 +2,000 1.10% 3,866,220
2019-08-29 2019-08-27 19.000 191,311 +80 1.09% 3,634,909
2019-08-21 2019-08-19 20.000 191,231 +2,400 1.09% 3,824,620
2019-08-20 2019-08-16 19.000 188,831 +320 1.08% 3,587,789
2019-08-19 2019-08-15 20.000 188,511 +950 1.07% 3,770,220
2019-08-16 2019-08-14 22.000 187,561 +260 1.07% 4,126,342
2019-08-13 2019-08-09 24.000 187,301 +200 1.07% 4,495,224
2019-08-09 2019-08-07 24.000 187,101 +2,000 1.07% 4,490,424
2019-08-08 2019-08-06 22.000 185,101 -80 1.06% 4,072,222
2019-08-07 2019-08-05 25.000 185,181 -760 1.06% 4,629,525
2019-08-01 2019-07-30 28.000 185,941 +2,400 1.06% 5,206,348
2019-07-31 2019-07-29 30.000 183,541 +1,400 1.05% 5,506,230
2019-07-30 2019-07-26 31.000 182,141 +2,800 1.04% 5,646,371
2019-07-29 2019-07-25 34.000 179,341 -1,640 1.02% 6,097,594
2019-07-25 2019-07-23 32.000 180,981 -80 1.03% 5,791,392
2019-07-23 2019-07-19 31.000 181,061 +200 1.03% 5,612,891
2019-07-19 2019-07-17 33.000 180,861 -3,160 1.03% 5,968,413
2019-07-18 2019-07-16 34.000 184,021 +580 1.05% 6,256,714
2019-07-17 2019-07-15 24.000 183,441 -89 1.05% 4,402,584
2019-07-16 2019-07-12 21.000 183,530 -45 1.05% 3,854,130
2019-07-11 2019-07-09 21.000 183,575 -200 1.05% 3,855,075
2019-07-10 2019-07-08 21.000 183,775 -160 1.05% 3,859,275
2019-07-02 2019-06-27 21.000 183,935 -105 1.05% 3,862,635
2019-06-12 2019-06-10 21.000 184,040 -5 1.05% 3,864,840
2019-06-03 2019-05-30 22.000 184,045 -400 1.05% 4,048,990
2019-05-31 2019-05-29 22.000 184,445 -2,000 1.05% 4,057,790
2019-05-29 2019-05-27 21.000 186,445 -5 1.06% 3,915,345
2019-05-20 2019-05-16 22.000 186,450 -1,000 1.06% 4,101,900
2019-05-16 2019-05-14 22.000 187,450 -300 1.07% 4,123,900
2019-05-10 2019-05-08 21.000 187,750 -800 1.07% 3,942,750
2019-05-02 2019-04-29 23.000 188,550 -2,000 1.07% 4,336,650
2019-04-02 2019-03-29 23.000 190,550 +6,000 1.09% 4,382,650
2019-04-01 2019-03-28 25.000 184,550 -850 1.05% 4,613,750
2019-03-29 2019-03-27 25.000 185,400 +800 1.06% 4,635,000
2019-03-28 2019-03-26 25.000 184,600 +59 1.05% 4,615,000
2019-03-22 2019-03-20 26.000 184,541 -240 1.05% 4,798,066
2019-03-19 2019-03-15 26.000 184,781 +1,480 1.05% 4,804,306
2019-03-18 2019-03-14 25.000 183,301 +240 1.04% 4,582,525
2019-03-15 2019-03-13 24.000 183,061 -5 1.04% 4,393,464
2019-03-14 2019-03-12 26.000 183,066 +800 1.04% 4,759,716
2019-03-11 2019-03-07 25.000 182,266 -1,440 1.04% 4,556,650
2019-03-01 2019-02-27 23.000 183,706 +960 1.05% 4,225,238
2019-02-20 2019-02-18 23.000 182,746 -1,000 1.04% 4,203,158
2019-02-18 2019-02-14 23.000 183,746 -560 1.05% 4,226,158
2019-02-15 2019-02-13 22.000 184,306 +400 1.05% 4,054,732
2019-02-13 2019-02-11 23.000 183,906 +1,400 1.05% 4,229,838
2019-02-08 2019-01-31 22.000 182,506 -10 1.04% 4,015,132
2019-02-01 2019-01-30 23.000 182,516 -5 1.04% 4,197,868
2019-01-28 2019-01-24 22.000 182,521 -50 1.04% 4,015,462
2019-01-11 2019-01-09 24.000 182,571 -35 1.04% 4,381,704
2018-12-17 2018-12-13 29.000 182,606 +1,000 1.04% 5,295,574
2018-12-13 2018-12-11 27.000 181,606 -1,000 1.04% 4,903,362
2018-12-05 2018-12-03 27.000 182,606 -75 1.04% 4,930,362
2018-12-03 2018-11-29 25.000 182,681 -1,090 1.04% 4,567,025
2018-11-26 2018-11-22 22.000 183,771 -50 1.05% 4,042,962
2018-11-22 2018-11-20 22.000 183,821 +2,000 1.05% 4,044,062
2018-11-19 2018-11-15 21.000 181,821 +1,000 1.04% 3,818,241
2018-11-01 2018-10-30 25.000 180,821 -50 1.03% 4,520,525
2018-10-30 2018-10-26 26.000 180,871 -109 1.03% 4,702,646
2018-10-25 2018-10-23 24.000 180,980 -200 1.03% 4,343,520
2018-10-23 2018-10-19 24.000 181,180 -3 1.03% 4,348,320
2018-10-18 2018-10-15 23.000 181,183 +800 1.03% 4,167,209
2018-10-10 2018-10-08 25.000 180,383 -440 1.03% 4,509,575
2018-10-08 2018-10-04 24.000 180,823 +100 1.03% 4,339,752
2018-10-05 2018-10-03 25.000 180,723 +2,000 1.03% 4,518,075
2018-10-03 2018-09-28 28.000 178,723 -320 1.02% 5,004,244
2018-10-02 2018-09-27 25.000 179,043 -430 1.02% 4,476,075
2018-09-28 2018-09-26 24.000 179,473 +100 1.02% 4,307,352
2018-09-21 2018-09-19 24.000 179,373 -240 1.02% 4,304,952
2018-09-20 2018-09-18 23.000 179,613 -320 1.02% 4,131,099
2018-09-19 2018-09-17 23.000 179,933 +320 1.03% 4,138,459
2018-09-18 2018-09-14 23.000 179,613 +13,080 1.02% 4,131,099
2018-09-14 2018-09-12 19.000 166,533 -4,270 0.95% 3,164,127
2018-09-13 2018-09-11 21.000 170,803 +2,000 0.97% 3,586,863
2018-09-12 2018-09-10 24.000 168,803 +3,730 0.96% 4,051,272
2018-09-11 2018-09-07 22.000 165,073 -7,960 0.94% 3,631,606
2018-09-10 2018-09-06 20.000 173,033 -3,020 0.99% 3,460,660
2018-09-07 2018-09-05 18.000 176,053 +1,440 1.00% 3,168,954
2018-09-06 2018-09-04 18.000 174,613 -5,707 1.00% 3,143,034
2018-09-05 2018-09-03 16.000 180,320 -1,680 1.03% 2,885,120
2018-09-04 2018-08-31 17.000 182,000 -7,960 1.04% 3,094,000
2018-08-28 2018-08-24 12.000 189,960 -44 1.08% 2,279,520
2018-08-15 2018-08-13 12.000 190,004 -1,000 1.08% 2,280,048
2018-08-13 2018-08-09 13.000 191,004 +9,200 1.09% 2,483,052
2018-08-08 2018-08-06 12.000 181,804 -5 1.04% 2,181,648
2018-08-07 2018-08-03 11.000 181,809 -905 1.04% 1,999,899
2018-08-06 2018-08-02 12.000 182,714 +280 1.04% 2,192,568
2018-08-02 2018-07-31 12.000 182,434 +6,080 1.04% 2,189,208
2018-08-01 2018-07-30 14.000 176,354 +14,720 1.01% 2,468,956
2018-07-23 2018-07-19 17.000 161,634 -92 0.92% 2,747,778
2018-07-19 2018-07-17 17.000 161,726 -249 0.92% 2,749,342
2018-07-17 2018-07-13 18.000 161,975 -40 0.92% 2,915,550
2018-06-27 2018-06-25 18.000 162,015 -440 0.92% 2,916,270
2018-06-25 2018-06-21 18.000 162,455 +600 0.93% 2,924,190
2018-06-22 2018-06-20 19.000 161,855 +600 0.92% 3,075,245
2018-06-15 2018-06-13 19.000 161,255 +1,960 0.92% 3,063,845
2018-06-13 2018-06-11 20.000 159,295 +240 0.91% 3,185,900
2018-06-12 2018-06-08 20.000 159,055 -100 0.91% 3,181,100
2018-06-04 2018-05-31 20.000 159,155 -30 0.91% 3,183,100
2018-05-29 2018-05-25 21.000 159,185 -480 0.91% 3,342,885
2018-05-16 2018-05-14 20.000 159,665 -10 0.91% 3,193,300
2018-05-10 2018-05-08 20.000 159,675 -35 0.91% 3,193,500
2018-05-09 2018-05-07 20.000 159,710 -240 0.91% 3,194,200
2018-04-27 2018-04-25 21.000 159,950 -300 0.91% 3,358,950
2018-04-24 2018-04-20 21.000 160,250 -450 0.91% 3,365,250
2018-04-19 2018-04-17 21.000 160,700 -160 0.92% 3,374,700
2018-04-17 2018-04-13 21.000 160,860 -146 0.92% 3,378,060
2018-04-03 2018-03-28 19.000 161,006 +1,000 0.92% 3,059,114
2018-03-27 2018-03-23 20.000 160,006 +200 0.91% 3,200,120
2018-03-22 2018-03-20 21.000 159,806 +480 0.91% 3,355,926
2018-03-20 2018-03-16 22.000 159,326 -50 0.91% 3,505,172
2018-03-19 2018-03-15 22.000 159,376 +200 0.91% 3,506,272
2018-03-13 2018-03-09 22.000 159,176 -2,880 0.91% 3,501,872
2018-03-12 2018-03-08 24.000 162,056 +75 0.92% 3,889,344
2018-02-28 2018-02-26 20.000 161,981 -250 0.92% 3,239,620
2018-02-27 2018-02-23 21.000 162,231 -90 0.92% 3,406,851
2018-02-26 2018-02-22 20.000 162,321 +40 0.93% 3,246,420
2018-02-22 2018-02-20 21.000 162,281 -9,650 0.92% 3,407,901
2018-02-21 2018-02-15 19.000 171,931 +200 0.98% 3,266,689
2018-02-06 2018-02-02 20.000 171,731 -18 0.98% 3,434,620
2018-02-02 2018-01-31 20.000 171,749 +526 0.98% 3,434,980
2018-01-30 2018-01-26 20.000 171,223 -100 0.98% 3,424,460
2018-01-29 2018-01-25 21.000 171,323 -75 0.98% 3,597,783
2018-01-25 2018-01-23 21.000 171,398 -450 0.98% 3,599,358
2018-01-23 2018-01-19 21.000 171,848 +3,440 0.98% 3,608,808
2018-01-22 2018-01-18 20.000 168,408 +6,440 0.96% 3,368,160
2018-01-19 2018-01-17 20.000 161,968 +240 0.92% 3,239,360
2018-01-16 2018-01-12 22.000 161,728 -440 0.92% 3,558,016
2018-01-12 2018-01-10 20.000 162,168 -3 0.92% 3,243,360
2018-01-10 2018-01-08 20.000 162,171 +80 0.92% 3,243,420
2018-01-08 2018-01-04 20.000 162,091 -10 0.92% 3,241,820
2018-01-05 2018-01-03 20.000 162,101 +1,000 0.92% 3,242,020
2017-12-28 2017-12-22 20.000 161,101 -32 0.92% 3,222,020
2017-12-27 2017-12-21 20.000 161,133 +15,200 0.92% 3,222,660
2017-12-13 2017-12-11 21.000 145,933 -15 0.83% 3,064,593
2017-12-12 2017-12-08 20.000 145,948 +80 0.83% 2,918,960
2017-12-11 2017-12-07 21.000 145,868 +600 0.83% 3,063,228
2017-12-08 2017-12-06 22.000 145,268 -1,425 0.83% 3,195,896
2017-12-07 2017-12-05 22.000 146,693 -25 0.84% 3,227,246
2017-12-01 2017-11-29 24.000 146,718 -500 0.84% 3,521,232
2017-11-28 2017-11-24 26.000 147,218 -150 0.84% 3,827,668
2017-11-24 2017-11-22 27.000 147,368 -20 0.84% 3,978,936
2017-11-23 2017-11-21 26.000 147,388 -329 0.84% 3,832,088
2017-11-21 2017-11-17 25.000 147,717 +80 0.84% 3,692,925
2017-11-13 2017-11-09 24.000 147,637 -6,915 0.84% 3,543,288
2017-11-03 2017-11-01 27.000 154,552 -50 0.88% 4,172,904
2017-11-02 2017-10-31 28.000 154,602 -210 0.88% 4,328,856
2017-10-27 2017-10-25 30.000 154,812 -150 0.88% 4,644,360
2017-10-26 2017-10-24 30.000 154,962 -10 0.88% 4,648,860
2017-10-20 2017-10-18 32.000 154,972 -1,890 0.88% 4,959,104
2017-10-19 2017-10-17 29.000 156,862 -12,720 0.89% 4,548,998
2017-10-18 2017-10-16 26.000 169,582 -3,490 0.97% 4,409,132
2017-10-16 2017-10-12 23.000 173,072 +1,840 0.99% 3,980,656
2017-10-13 2017-10-11 23.000 171,232 -1,000 0.98% 3,938,336
2017-10-11 2017-10-09 22.000 172,232 -6,000 0.98% 3,789,104
2017-10-09 2017-10-04 23.000 178,232 +17,000 1.02% 4,099,336
2017-10-06 2017-10-03 21.000 161,232 +1,000 0.92% 3,385,872
2017-10-03 2017-09-28 22.000 160,232 +4,000 0.91% 3,525,104
2017-09-29 2017-09-27 21.000 156,232 +9,900 0.89% 3,280,872
2017-09-26 2017-09-22 21.000 146,332 -80 0.83% 3,072,972
2017-09-19 2017-09-15 22.000 146,412 -50 0.83% 3,221,064
2017-09-14 2017-09-12 23.000 146,462 +630 0.83% 3,368,626
2017-09-13 2017-09-11 24.000 145,832 -122 0.83% 3,499,968
2017-09-12 2017-09-08 23.000 145,954 -17 0.83% 3,356,942
2017-09-11 2017-09-07 22.000 145,971 +12,600 0.83% 3,211,362
2017-09-08 2017-09-06 24.000 133,371 -25 0.76% 3,200,904
2017-09-06 2017-09-04 24.000 133,396 +120 0.76% 3,201,504
2017-09-05 2017-09-01 23.000 133,276 -10 0.76% 3,065,348
2017-09-04 2017-08-31 22.000 133,286 -1,000 0.76% 2,932,292
2017-08-18 2017-08-16 24.000 134,286 -1,000 0.77% 3,222,864
2017-08-17 2017-08-15 24.000 135,286 -5 0.77% 3,246,864
2017-08-15 2017-08-11 22.000 135,291 -355 0.77% 2,976,402
2017-08-11 2017-08-09 25.000 135,646 -115 0.77% 3,391,150
2017-08-10 2017-08-08 25.000 135,761 -809 0.77% 3,394,025
2017-08-04 2017-08-02 23.000 136,570 +110 0.78% 3,141,110
2017-08-01 2017-07-28 20.000 136,460 -120 0.78% 2,729,200
2017-07-25 2017-07-21 22.000 136,580 +640 0.78% 3,004,760
2017-07-24 2017-07-20 22.000 135,940 -7 0.77% 2,990,680
2017-07-21 2017-07-19 21.000 135,947 -5,000 0.77% 2,854,887
2017-07-20 2017-07-18 21.000 140,947 +1,335 0.80% 2,959,887
2017-07-18 2017-07-14 24.000 139,612 +960 0.80% 3,350,688
2017-07-17 2017-07-13 24.000 138,652 +360 0.79% 3,327,648
2017-07-12 2017-07-10 26.000 138,292 +120 0.79% 3,595,592
2017-07-10 2017-07-06 27.000 138,172 -10 0.79% 3,730,644
2017-07-06 2017-07-04 25.000 138,182 -600 0.79% 3,454,550
2017-07-05 2017-07-03 25.000 138,782 +600 0.79% 3,469,550
2017-06-30 2017-06-28 26.000 138,182 +120 0.79% 3,592,732
2017-06-28 2017-06-26 29.000 138,062 -200 0.79% 4,003,798
2017-06-23 2017-06-21 29.000 138,262 -185 0.79% 4,009,598
2017-06-21 2017-06-19 28.000 138,447 -250 0.79% 3,876,516
2017-06-20 2017-06-16 27.000 138,697 -10 0.79% 3,744,819
2017-06-19 2017-06-15 28.000 138,707 -150 0.79% 3,883,796
2017-06-16 2017-06-14 28.000 138,857 -1,640 0.79% 3,887,996
2017-06-15 2017-06-13 28.000 140,497 -1,520 0.80% 3,933,916
2017-06-13 2017-06-09 29.000 142,017 +200 0.81% 4,118,493
2017-06-07 2017-06-05 28.000 141,817 +400 0.81% 3,970,876
2017-06-06 2017-06-02 27.000 141,417 -25 0.81% 3,818,259
2017-06-05 2017-06-01 28.000 141,442 +1,040 0.81% 3,960,376
2017-05-29 2017-05-25 27.000 140,402 -1 0.80% 3,790,854
2017-05-26 2017-05-24 27.000 140,403 -450 0.80% 3,790,881
2017-05-24 2017-05-22 27.000 140,853 -50 0.80% 3,803,031
2017-05-18 2017-05-16 30.000 140,903 +480 0.80% 4,227,090
2017-05-17 2017-05-15 30.000 140,423 -239 0.80% 4,212,690
2017-05-15 2017-05-11 31.000 140,662 -240 0.80% 4,360,522
2017-05-09 2017-05-05 29.000 140,902 -1,320 0.80% 4,086,158
2017-05-05 2017-05-02 31.000 142,222 -240 0.81% 4,408,882
2017-05-04 2017-04-28 31.000 142,462 +400 0.81% 4,416,322
2017-05-02 2017-04-27 33.000 142,062 -2,389 0.81% 4,688,046
2017-04-28 2017-04-26 33.000 144,451 +1,390 0.82% 4,766,883
2017-04-27 2017-04-25 29.000 143,061 -200 0.82% 4,148,769
2017-04-25 2017-04-21 28.000 143,261 -1,030 0.82% 4,011,308
2017-04-20 2017-04-18 28.000 144,291 -1,000 0.82% 4,040,148
2017-04-13 2017-04-11 28.000 145,291 -45 0.83% 4,068,148
2017-04-11 2017-04-07 28.000 145,336 -2,000 0.83% 4,069,408
2017-03-31 2017-03-29 28.000 147,336 -9 0.84% 4,125,408
2017-03-27 2017-03-23 29.000 147,345 -150 0.84% 4,273,005
2017-03-23 2017-03-21 29.000 147,495 -45 0.84% 4,277,355
2017-03-20 2017-03-16 29.000 147,540 +520 0.84% 4,278,660
2017-03-17 2017-03-15 30.000 147,020 +1,940 0.84% 4,410,600
2017-03-13 2017-03-09 31.000 145,080 +983 0.83% 4,497,480
2017-02-23 2017-02-21 34.000 144,097 -888 0.82% 4,899,298
2017-02-17 2017-02-15 34.000 144,985 -50 0.83% 4,929,490
2017-02-09 2017-02-07 35.000 145,035 -2,078 0.83% 5,076,225
2017-02-08 2017-02-06 36.000 147,113 -2,155 0.84% 5,296,068
2017-02-07 2017-02-03 35.000 149,268 -10 0.85% 5,224,380
2017-02-03 2017-02-01 36.000 149,278 -270 0.85% 5,374,008
2017-02-02 2017-01-27 33.000 149,548 -30 0.85% 4,935,084
2017-02-01 2017-01-25 34.000 149,578 -800 0.85% 5,085,652
2017-01-25 2017-01-23 30.000 150,378 -1,800 0.86% 4,511,340
2017-01-23 2017-01-19 29.000 152,178 -1,800 0.87% 4,413,162
2017-01-18 2017-01-16 29.000 153,978 -50 0.88% 4,465,362
2017-01-17 2017-01-13 28.000 154,028 -280 0.88% 4,312,784
2017-01-16 2017-01-12 28.000 154,308 -400 0.88% 4,320,624
2017-01-05 2017-01-03 30.000 154,708 +745 0.88% 4,641,240
2017-01-04 2016-12-30 29.000 153,963 -10 0.88% 4,464,927
2016-12-30 2016-12-28 29.000 153,973 +40 0.88% 4,465,217
2016-12-23 2016-12-21 30.000 153,933 -6,000 0.88% 4,617,990
2016-12-22 2016-12-20 31.000 159,933 -57 0.91% 4,957,923
2016-12-20 2016-12-16 33.000 159,990 +200 0.91% 5,279,670
2016-12-19 2016-12-15 35.000 159,790 -74 0.91% 5,592,650
2016-12-16 2016-12-14 35.000 159,864 -8 0.91% 5,595,240
2016-12-07 2016-12-05 35.000 159,872 +1,200 0.91% 5,595,520
2016-12-01 2016-11-29 37.000 158,672 -370 0.90% 5,870,864
2016-11-28 2016-11-24 36.000 159,042 +360 0.91% 5,725,512
2016-11-25 2016-11-23 36.000 158,682 +1,880 0.90% 5,712,552
2016-11-18 2016-11-16 35.000 156,802 -440 0.89% 5,488,070
2016-11-16 2016-11-14 36.000 157,242 -40 0.90% 5,660,712
2016-11-09 2016-11-07 38.000 157,282 +200 0.90% 5,976,716
2016-11-08 2016-11-04 38.000 157,082 +480 0.90% 5,969,116
2016-11-02 2016-10-31 40.000 156,602 -200 0.89% 6,264,080
2016-11-01 2016-10-28 39.000 156,802 +640 0.89% 6,115,278
2016-10-27 2016-10-25 40.000 156,162 -75 0.89% 6,246,480
2016-10-26 2016-10-24 40.000 156,237 +480 0.89% 6,249,480
2016-10-24 2016-10-19 39.000 155,757 -75 0.89% 6,074,523
2016-10-20 2016-10-18 40.000 155,832 -1,480 0.89% 6,233,280
2016-10-17 2016-10-13 40.000 157,312 -3 0.90% 6,292,480
2016-10-13 2016-10-11 41.000 157,315 +400 0.90% 6,449,915
2016-10-07 2016-10-05 43.000 156,915 +760 0.89% 6,747,345
2016-10-06 2016-10-04 43.000 156,155 -150 0.89% 6,714,665
2016-10-04 2016-09-30 42.000 156,305 +1,560 0.89% 6,564,810
2016-10-03 2016-09-29 43.000 154,745 -1,580 0.88% 6,654,035
2016-09-29 2016-09-27 43.000 156,325 -1,940 0.89% 6,721,975
2016-09-28 2016-09-26 41.000 158,265 +1,360 0.90% 6,488,865
2016-09-27 2016-09-23 43.000 156,905 +1,965 0.89% 6,746,915
2016-09-26 2016-09-22 43.000 154,940 +150 0.88% 6,662,420
2016-09-23 2016-09-21 41.000 154,790 -400 0.88% 6,346,390
2016-09-21 2016-09-19 41.000 155,190 +400 0.88% 6,362,790
2016-09-20 2016-09-15 40.000 154,790 -25 0.88% 6,191,600
2016-09-19 2016-09-14 41.000 154,815 -1,280 0.88% 6,347,415
2016-09-15 2016-09-13 41.000 156,095 -880 0.89% 6,399,895
2016-09-13 2016-09-09 40.000 156,975 -130 0.89% 6,279,000
2016-09-12 2016-09-08 40.000 157,105 +2,680 0.90% 6,284,200
2016-09-09 2016-09-07 40.000 154,425 -80 0.88% 6,177,000
2016-09-08 2016-09-06 41.000 154,505 +1,310 0.88% 6,334,705
2016-09-07 2016-09-05 41.000 153,195 +400 0.87% 6,280,995
2016-09-05 2016-09-01 42.000 152,795 +680 0.87% 6,417,390
2016-09-02 2016-08-31 41.000 152,115 +600 0.87% 6,236,715
2016-09-01 2016-08-30 43.000 151,515 -1,600 0.86% 6,515,145
2016-08-30 2016-08-26 40.000 153,115 +2,600 0.87% 6,124,600
2016-08-26 2016-08-24 42.000 150,515 -30 0.86% 6,321,630
2016-08-24 2016-08-22 44.000 150,545 -400 0.86% 6,623,980
2016-08-23 2016-08-19 43.000 150,945 +810 0.86% 6,490,635
2016-08-22 2016-08-18 45.000 150,135 -900 0.86% 6,756,075
2016-08-19 2016-08-17 44.000 151,035 -1,320 0.86% 6,645,540
2016-08-18 2016-08-16 41.000 152,355 -800 0.87% 6,246,555
2016-08-17 2016-08-15 39.000 153,155 +1,760 0.87% 5,973,045
2016-08-16 2016-08-12 40.000 151,395 +190 0.86% 6,055,800
2016-08-15 2016-08-11 40.000 151,205 +1,290 0.86% 6,048,200
2016-08-12 2016-08-10 42.000 149,915 +1,200 0.85% 6,296,430
2016-08-11 2016-08-09 44.000 148,715 -38 0.85% 6,543,460
2016-08-10 2016-08-08 46.000 148,753 -360 0.85% 6,842,638
2016-08-09 2016-08-05 45.000 149,113 +79 0.85% 6,710,085
2016-08-08 2016-08-04 46.000 149,034 -2,360 0.85% 6,855,564
2016-08-05 2016-08-03 43.000 151,394 -2,040 0.86% 6,509,942
2016-08-03 2016-07-29 43.000 153,434 -1,161 0.87% 6,597,662
2016-08-01 2016-07-28 43.000 154,595 -240 0.88% 6,647,585
2016-07-29 2016-07-27 43.000 154,835 -1,720 0.88% 6,657,905
2016-07-28 2016-07-26 45.000 156,555 +1,830 0.89% 7,044,975
2016-07-27 2016-07-25 45.000 154,725 -130 0.88% 6,962,625
2016-07-26 2016-07-22 45.000 154,855 -400 0.88% 6,968,475
2016-07-25 2016-07-21 43.000 155,255 +235 0.88% 6,675,965
2016-07-22 2016-07-20 43.000 155,020 +1,040 0.88% 6,665,860
2016-07-21 2016-07-19 45.000 153,980 -3,600 0.88% 6,929,100
2016-07-19 2016-07-15 42.000 157,580 +1,560 0.90% 6,618,360
2016-07-18 2016-07-14 44.000 156,020 +1,440 0.89% 6,864,880
2016-07-15 2016-07-13 46.000 154,580 +4,240 0.88% 7,110,680
2016-07-14 2016-07-12 49.000 150,340 -4 0.86% 7,366,660
2016-07-13 2016-07-11 44.000 150,344 +240 0.86% 6,615,136
2016-07-12 2016-07-08 38.000 150,104 -280 0.86% 5,703,952
2016-07-11 2016-07-07 37.000 150,384 -1,248 0.86% 5,564,208
2016-07-08 2016-07-06 34.000 151,632 -4,640 0.86% 5,155,488
2016-07-07 2016-07-05 34.000 156,272 +1,045 0.89% 5,313,248
2016-07-06 2016-07-04 35.000 155,227 -100 0.88% 5,432,945
2016-07-04 2016-06-29 37.000 155,327 -107 0.89% 5,747,099
2016-06-30 2016-06-28 38.000 155,434 -25,200 0.89% 5,906,492
2016-06-29 2016-06-27 36.000 180,634 -89 1.03% 6,502,824
2016-06-28 2016-06-24 35.000 180,723 -650 1.03% 6,325,305
2016-06-27 2016-06-23 38.000 181,373 +648 1.03% 6,892,174
2016-06-24 2016-06-22 35.000 180,725 -1,905 1.03% 6,325,375
2016-06-23 2016-06-21 34.000 182,630 +750 1.04% 6,209,420
2016-06-22 2016-06-20 36.000 181,880 +2,390 1.04% 6,547,680
2016-06-21 2016-06-17 35.000 179,490 +799 1.02% 6,282,150
2016-06-20 2016-06-16 35.000 178,691 +15,960 1.02% 6,254,185
2016-06-17 2016-06-15 36.000 162,731 -1,300 0.93% 5,858,316
2016-06-16 2016-06-14 38.000 164,031 +3,956 0.93% 6,233,178
2016-06-15 2016-06-13 39.000 160,075 +2,270 0.91% 6,242,925
2016-06-14 2016-06-10 41.000 157,805 -6 0.90% 6,470,005
2016-06-13 2016-06-08 42.000 157,811 -290 0.90% 6,628,062
2016-06-10 2016-06-07 44.000 158,101 +2,561 0.90% 6,956,444
2016-06-08 2016-06-06 45.000 155,540 -484 0.89% 6,999,300
2016-06-07 2016-06-03 45.000 156,024 +2,920 0.89% 7,021,080
2016-06-06 2016-06-02 46.000 153,104 +2,280 0.87% 7,042,784
2016-06-03 2016-06-01 52.000 150,824 +3,648 0.86% 7,842,848
2016-06-02 2016-05-31 41.000 147,176 -220 0.84% 6,034,216
2016-06-01 2016-05-30 42.000 147,396 +9,760 0.84% 6,190,632
2016-05-31 2016-05-27 50.000 137,636 -1,549 0.78% 6,881,800
2016-05-30 2016-05-26 47.000 139,185 -4,415 0.79% 6,541,695
2016-05-25 2016-05-23 78.000 143,600 +72,981 0.82% 11,200,800
2016-04-25 2016-04-21 78.000 70,619 -86,916 2.70% 5,508,282
2016-04-20 2016-04-18 78.000 157,535 +78,767 2.70% 12,287,730
2016-04-19 2016-04-15 78.000 78,768 -78,767 1.35% 6,143,904
2014-02-18 2014-02-14 78.000 157,535 -1,562 2.70% 12,287,730
2013-11-15 2013-11-13 78.000 159,097 -334 2.72% 12,409,566
2012-11-09 2012-11-07 78.000 159,431 -11 2.73% 12,435,618
2012-10-15 2012-10-11 78.000 159,442 -268 2.73% 12,436,476
2012-09-14 2012-09-12 78.000 159,710 -11 2.74% 12,457,380
2012-09-12 2012-09-10 78.000 159,721 -45 2.74% 12,458,238
2012-09-07 2012-09-05 78.000 159,766 -223 2.74% 12,461,748
2012-09-04 2012-08-31 78.000 159,989 -261 2.74% 12,479,142
2012-08-29 2012-08-27 78.000 160,250 -13 2.74% 12,499,500
2012-08-23 2012-08-21 78.000 160,263 -4,239 2.74% 12,500,514
2012-07-30 2012-07-26 78.000 164,502 -22 2.82% 12,831,156
2012-04-25 2012-04-23 78.000 164,524 -11 2.82% 12,832,872
2012-02-21 2012-02-17 78.000 164,535 -56 2.82% 12,833,730
2011-10-28 2011-10-26 78.000 164,591 -22 2.82% 12,838,098
2011-06-30 2011-06-28 78.000 164,613 -54 2.82% 12,839,814
2011-06-29 2011-06-27 80.690 164,667 -33 2.82% 13,286,923
2011-06-28 2011-06-24 83.379 164,700 +192 2.82% 13,732,572
2011-06-24 2011-06-22 85.172 164,508 +780 2.82% 14,011,543
2011-06-23 2011-06-21 87.862 163,728 -446 2.80% 14,385,481
2011-06-22 2011-06-20 86.966 164,174 +1,423 2.81% 14,277,477
2011-06-21 2011-06-17 89.655 162,751 +23 2.79% 14,591,469
2011-06-20 2011-06-16 92.345 162,728 -402 2.79% 15,027,089
2011-06-17 2011-06-15 91.448 163,130 -44 2.79% 14,917,957
2011-06-16 2011-06-14 90.552 163,174 +285 2.79% 14,775,687
2011-06-15 2011-06-13 90.552 162,889 -1,004 2.79% 14,749,880
2011-06-14 2011-06-10 90.552 163,893 +246 2.81% 14,840,794
2011-06-13 2011-06-09 90.552 163,647 -112 2.80% 14,818,518
2011-06-10 2011-06-08 90.552 163,759 -82 2.80% 14,828,660
2011-06-09 2011-06-07 91.448 163,841 -513 2.81% 14,982,977
2011-06-08 2011-06-03 92.345 164,354 +992 2.81% 15,177,242
2011-06-07 2011-06-02 95.034 163,362 +558 2.80% 15,525,023
2011-06-03 2011-06-01 89.655 162,804 +127 2.79% 14,596,221
2011-06-02 2011-05-31 92.345 162,677 +6,886 2.79% 15,022,380
2011-06-01 2011-05-30 96.828 155,791 -689 2.67% 15,084,866
2011-05-31 2011-05-27 101.310 156,480 +112 2.68% 15,853,043
2011-05-30 2011-05-26 100.414 156,368 +111 2.68% 15,701,504
2011-05-27 2011-05-25 98.621 156,257 +975 2.68% 15,410,173
2011-05-25 2011-05-23 101.310 155,282 +112 2.66% 15,731,673
2011-05-24 2011-05-20 103.103 155,170 +111 2.66% 15,998,562
2011-05-23 2011-05-19 105.793 155,059 -42 2.66% 16,404,173
2011-05-20 2011-05-18 108.483 155,101 -134 2.66% 16,825,784
2011-05-19 2011-05-17 110.276 155,235 -3,346 2.66% 17,118,673
2011-05-12 2011-05-09 111.172 158,581 -34 2.72% 17,629,833
2011-05-11 2011-05-06 111.172 158,615 -44 2.72% 17,633,612
2011-05-09 2011-05-05 111.172 158,659 -558 2.72% 17,638,504
2011-05-06 2011-05-04 109.379 159,217 -112 2.73% 17,415,046
2011-05-05 2011-05-03 111.172 159,329 +134 2.73% 17,712,990
2011-05-04 2011-04-29 111.172 159,195 +391 2.73% 17,698,092
2011-05-03 2011-04-28 109.379 158,804 -609 2.72% 17,369,872
2011-04-28 2011-04-26 110.276 159,413 +557 2.73% 17,579,406
2011-04-26 2011-04-20 115.655 158,856 -1,003 2.72% 18,372,518
2011-04-20 2011-04-18 116.552 159,859 -1,227 2.74% 18,631,842
2011-04-19 2011-04-15 113.862 161,086 -1,687 2.76% 18,341,585
2011-04-18 2011-04-14 115.655 162,773 -111 2.79% 18,825,539
2011-04-15 2011-04-13 115.655 162,884 -447 2.79% 18,838,377
2011-04-14 2011-04-12 114.759 163,331 -223 2.80% 18,743,640
2011-04-13 2011-04-11 116.552 163,554 -223 2.80% 19,062,501
2011-04-12 2011-04-08 115.655 163,777 -8,410 2.80% 18,941,657
2011-04-11 2011-04-07 121.034 172,187 -5,657 2.95% 20,840,564
2011-04-08 2011-04-06 119.241 177,844 +948 3.05% 21,206,364
2011-04-07 2011-04-04 116.552 176,896 -6,300 3.03% 20,617,534
2011-04-06 2011-04-01 108.483 183,196 -334 3.14% 19,873,607
2011-04-04 2011-03-31 140.759 183,530 -223 3.14% 25,833,430
2011-04-01 2011-03-30 126.414 183,753 +6,190 3.15% 23,228,914
2011-03-31 2011-03-29 132.690 177,563 -3,161 3.04% 23,560,773
2011-03-30 2011-03-28 138.966 180,724 -776 3.09% 25,114,404
2011-03-29 2011-03-25 144.345 181,500 -14,442 3.11% 26,198,586
2011-03-28 2011-03-24 124.621 195,942 +3,600 3.36% 24,418,427
2011-03-25 2011-03-23 115.655 192,342 -334 3.29% 22,245,347
2011-03-24 2011-03-22 113.862 192,676 -846 3.30% 21,938,488
2011-03-23 2011-03-21 112.069 193,522 -1,405 3.31% 21,687,810
2011-03-22 2011-03-18 110.276 194,927 +2,240 3.34% 21,495,743
2011-03-21 2011-03-17 110.276 192,687 +838 3.30% 21,248,725
2011-03-18 2011-03-16 112.069 191,849 +170 3.29% 21,500,319
2011-03-17 2011-03-15 116.552 191,679 +1,307 3.28% 22,340,518
2011-03-16 2011-03-14 102.207 190,372 +45 3.26% 19,457,331
2011-03-15 2011-03-11 104.000 190,327 +1,421 3.26% 19,794,008
2011-03-14 2011-03-10 112.069 188,906 -2,224 3.24% 21,170,500
2011-03-11 2011-03-09 104.000 191,130 +618 3.27% 19,877,520
2011-03-10 2011-03-08 97.724 190,512 -5,555 3.26% 18,617,621
2011-03-09 2011-03-07 88.759 196,067 -234 3.61% 17,402,636
2011-03-08 2011-03-04 82.483 196,301 +22 3.61% 16,191,448
2011-03-07 2011-03-03 80.690 196,279 -257 3.61% 15,837,685
2011-03-04 2011-03-02 81.586 196,536 +112 3.61% 16,034,627
2011-03-02 2011-02-28 82.483 196,424 +1,022 3.61% 16,201,593
2011-03-01 2011-02-25 83.379 195,402 +1,262 3.59% 16,292,484
2011-02-28 2011-02-24 86.966 194,140 -332 3.57% 16,883,486
2011-02-25 2011-02-23 83.379 194,472 +1,109 3.58% 16,214,941
2011-02-23 2011-02-21 78.000 193,363 +548 3.56% 15,082,314
2011-02-18 2011-02-16 77.103 192,815 +324 3.55% 14,866,701
2011-02-16 2011-02-14 78.000 192,491 +194 3.54% 15,014,298
2011-02-15 2011-02-11 78.000 192,297 +426 3.54% 14,999,166
2011-02-14 2011-02-10 77.103 191,871 +241 3.53% 14,793,916
2011-02-11 2011-02-09 78.000 191,630 -3 3.52% 14,947,140
2011-02-09 2011-02-07 79.793 191,633 +1,171 3.52% 15,290,992
2011-02-08 2011-02-02 76.207 190,462 +3,047 3.50% 14,514,518
2011-02-07 2011-01-31 75.310 187,415 -948 3.45% 14,114,288
2011-02-01 2011-01-28 76.207 188,363 +1,617 3.46% 14,354,560
2011-01-31 2011-01-27 77.103 186,746 -5,095 3.43% 14,398,761
2011-01-28 2011-01-26 81.586 191,841 +5,008 3.53% 15,651,580
2011-01-27 2011-01-25 81.586 186,833 +56 3.44% 15,242,996
2011-01-26 2011-01-24 81.586 186,777 +457 3.43% 15,238,427
2011-01-25 2011-01-21 84.276 186,320 +562 3.43% 15,702,279
2011-01-24 2011-01-20 85.172 185,758 +1,196 3.42% 15,821,457
2011-01-21 2011-01-19 87.862 184,562 +154 3.39% 16,215,999
2011-01-20 2011-01-18 89.655 184,408 +257 3.39% 16,533,131
2011-01-19 2011-01-17 89.655 184,151 -65 3.39% 16,510,090
2011-01-18 2011-01-14 89.655 184,216 -29 3.39% 16,515,917
2011-01-17 2011-01-13 91.448 184,245 +1,396 3.39% 16,848,888
2011-01-14 2011-01-12 94.138 182,849 +1,015 3.36% 17,213,027
2011-01-13 2011-01-11 96.828 181,834 -299 3.34% 17,606,547
2011-01-12 2011-01-10 95.931 182,133 +603 3.35% 17,472,207
2011-01-10 2011-01-06 102.207 181,530 +421 3.34% 18,553,618
2011-01-07 2011-01-05 102.207 181,109 +246 3.33% 18,510,589
2011-01-06 2011-01-04 102.207 180,863 +520 3.33% 18,485,446
2011-01-05 2011-01-03 102.207 180,343 +1,505 3.32% 18,432,298
2011-01-04 2010-12-31 101.310 178,838 +2,849 3.29% 18,118,139
2011-01-03 2010-12-29 106.690 175,989 -312 3.24% 18,776,206
2010-12-30 2010-12-28 105.793 176,301 +691 3.24% 18,651,430
2010-12-29 2010-12-24 106.690 175,610 +837 3.23% 18,735,770
2010-12-28 2010-12-22 106.690 174,773 -872 3.21% 18,646,471
2010-12-23 2010-12-21 109.379 175,645 +874 3.23% 19,211,929
2010-12-22 2010-12-20 112.069 174,771 -152 3.21% 19,586,405
2010-12-21 2010-12-17 112.069 174,923 +43 3.22% 19,603,440
2010-12-20 2010-12-16 113.862 174,880 +1,115 3.22% 19,912,199
2010-12-17 2010-12-15 114.759 173,765 +556 3.20% 19,941,032
2010-12-16 2010-12-14 109.379 173,209 -6,113 3.19% 18,945,481
2010-12-15 2010-12-13 109.379 179,322 +1,305 3.30% 19,614,117
2010-12-14 2010-12-10 110.276 178,017 +1,785 3.27% 19,630,978
2010-12-13 2010-12-09 112.069 176,232 -1,584 3.24% 19,750,138
2010-12-10 2010-12-08 112.069 177,816 -1,722 3.27% 19,927,655
2010-12-09 2010-12-07 115.655 179,538 +1,755 3.30% 20,764,498
2010-12-08 2010-12-06 117.448 177,783 -780 3.27% 20,880,307
2010-12-07 2010-12-03 118.345 178,563 -1,504 3.28% 21,132,007
2010-12-06 2010-12-02 118.345 180,067 -1,135 3.31% 21,309,998
2010-12-03 2010-12-01 119.241 181,202 +334 3.33% 21,606,776
2010-12-02 2010-11-30 118.345 180,868 +123 3.33% 21,404,792
2010-12-01 2010-11-29 118.345 180,745 +45 3.32% 21,390,236
2010-11-30 2010-11-26 118.345 180,700 -56 3.32% 21,384,910
2010-11-29 2010-11-25 118.345 180,756 +5,035 3.32% 21,391,538
2010-11-26 2010-11-24 122.828 175,721 +5,570 3.23% 21,583,386
2010-11-25 2010-11-23 123.724 170,151 +3,023 3.13% 21,051,786
2010-11-24 2010-11-22 124.621 167,128 +2,088 3.07% 20,827,607
2010-11-23 2010-11-19 128.207 165,040 +2,596 3.04% 21,159,266
2010-11-22 2010-11-18 131.793 162,444 +5,709 2.99% 21,408,999
2010-11-19 2010-11-17 132.690 156,735 +5,889 2.88% 20,797,113
2010-11-18 2010-11-16 133.586 150,846 +2,456 2.77% 20,150,945
2010-11-17 2010-11-15 138.069 148,390 -1,864 2.73% 20,488,054
2010-11-16 2010-11-12 144.345 150,254 +46 2.76% 21,688,388
2010-11-15 2010-11-11 144.345 150,208 -1,050 2.76% 21,681,748
2010-11-12 2010-11-10 140.759 151,258 -6,197 2.78% 21,290,867
2010-11-11 2010-11-09 137.172 157,455 -5,939 3.11% 21,598,482
2010-11-10 2010-11-08 137.172 163,394 -3,123 3.23% 22,413,149
2010-11-09 2010-11-05 127.310 166,517 -151 3.29% 21,199,337
2010-11-08 2010-11-04 124.621 166,668 -1,020 3.29% 20,770,281
2010-11-05 2010-11-03 121.034 167,688 -669 3.31% 20,296,030
2010-11-04 2010-11-02 121.034 168,357 +190 3.33% 20,377,002
2010-11-03 2010-11-01 121.931 168,167 +787 3.32% 20,504,776
2010-11-02 2010-10-29 121.034 167,380 -310 3.31% 20,258,752
2010-11-01 2010-10-28 122.828 167,690 -411 3.31% 20,596,958
2010-10-29 2010-10-27 123.724 168,101 +4,069 3.61% 20,798,151
2010-10-28 2010-10-26 125.517 164,032 -8,728 3.52% 20,588,844
2010-10-27 2010-10-25 129.103 172,760 -1,717 3.71% 22,303,912
2010-10-26 2010-10-22 130.897 174,477 +3,781 3.75% 22,838,438
2010-10-25 2010-10-21 130.897 170,696 -631 3.67% 22,343,518
2010-10-22 2010-10-20 131.793 171,327 +892 3.68% 22,579,717
2010-10-21 2010-10-19 133.586 170,435 +3,128 3.66% 22,767,765
2010-10-20 2010-10-18 137.172 167,307 -33 3.59% 22,949,905
2010-10-19 2010-10-15 134.483 167,340 +1,499 3.59% 22,504,345
2010-10-18 2010-10-14 137.172 165,841 +879 3.56% 22,748,810
2010-10-15 2010-10-13 135.379 164,962 -121 3.54% 22,332,442
2010-10-14 2010-10-12 138.966 165,083 +602 3.54% 22,940,844
2010-10-13 2010-10-11 140.759 164,481 -468 3.53% 23,152,119
2010-10-12 2010-10-08 136.276 164,949 +4,015 3.54% 22,478,567
2010-10-11 2010-10-07 146.138 160,934 +587 3.46% 23,518,562
2010-10-08 2010-10-06 143.448 160,347 +1,450 3.44% 23,001,501
2010-10-07 2010-10-05 142.552 158,897 +3,848 3.41% 22,651,041
2010-10-06 2010-10-04 144.345 155,049 -517 3.33% 22,380,521
2010-10-05 2010-09-30 136.276 155,566 -284 3.34% 21,199,891
2010-10-04 2010-09-29 132.690 155,850 +319 3.35% 20,679,683
2010-09-30 2010-09-28 132.690 155,531 +11 3.34% 20,637,355
2010-09-29 2010-09-27 131.793 155,520 -1,258 3.34% 20,496,463
2010-09-28 2010-09-24 130.897 156,778 +3,853 3.37% 20,521,700
2010-09-27 2010-09-22 131.793 152,925 -446 3.28% 20,154,460
2010-09-24 2010-09-21 132.690 153,371 +1,405 3.29% 20,350,745
2010-09-22 2010-09-20 130.897 151,966 -1,140 3.26% 19,891,825
2010-09-21 2010-09-17 129.103 153,106 +1,629 3.29% 19,766,513
2010-09-20 2010-09-16 128.207 151,477 -505 3.25% 19,420,396
2010-09-17 2010-09-15 128.207 151,982 -370 3.26% 19,485,141
2010-09-16 2010-09-14 129.103 152,352 +3,810 3.58% 19,669,169
2010-09-15 2010-09-13 129.103 148,542 +10,016 3.49% 19,177,284
2010-09-14 2010-09-10 130.897 138,526 +3,416 3.26% 18,132,576
2010-09-13 2010-09-09 128.207 135,110 +1,055 3.17% 17,322,034
2010-09-10 2010-09-08 123.724 134,055 -580 3.15% 16,585,839
2010-09-09 2010-09-07 124.621 134,635 -1,907 3.16% 16,778,307
2010-09-08 2010-09-06 126.414 136,542 +1,840 3.21% 17,260,792
2010-09-07 2010-09-03 126.414 134,702 +792 3.17% 17,028,191
2010-09-06 2010-09-02 125.517 133,910 +1,086 3.15% 16,808,014
2010-09-03 2010-09-01 127.310 132,824 +4,364 3.12% 16,909,869
2010-09-02 2010-08-31 126.414 128,460 +827 3.02% 16,239,116
2010-09-01 2010-08-30 120.138 127,633 +748 3.00% 15,333,565
2010-08-31 2010-08-27 121.034 126,885 +156 2.98% 15,357,460
2010-08-30 2010-08-26 116.552 126,729 -161 2.98% 14,770,483
2010-08-27 2010-08-25 141.655 126,890 +2,507 2.98% 17,974,625
2010-05-04 2010-04-30 264.483 124,383 -133 2.99% 32,897,159
2010-05-03 2010-04-29 268.966 124,516 +3,435 2.99% 33,490,510
2010-04-30 2010-04-28 268.966 121,081 +3,119 2.91% 32,566,614
2010-04-29 2010-04-27 268.966 117,962 +2,755 2.84% 31,727,710
2010-04-28 2010-04-26 291.379 115,207 -74 2.77% 33,568,936
2010-04-27 2010-04-23 286.897 115,281 +1,066 2.77% 33,073,721
2010-04-26 2010-04-22 304.828 114,215 +330 2.75% 34,815,883
2010-04-23 2010-04-21 313.793 113,885 +277 2.74% 35,736,328
2010-04-22 2010-04-20 313.793 113,608 +252 2.73% 35,649,407
2010-04-21 2010-04-19 304.828 113,356 -1,445 2.90% 34,554,036
2010-04-20 2010-04-16 309.310 114,801 -94 2.93% 35,509,137
2010-04-19 2010-04-15 309.310 114,895 +2,222 2.94% 35,538,212
2010-04-16 2010-04-14 322.759 112,673 -178 2.88% 36,366,182
2010-04-15 2010-04-13 318.276 112,851 +1,686 2.88% 35,917,749
2010-04-14 2010-04-12 327.241 111,165 -1,481 2.84% 36,377,788
2010-04-13 2010-04-09 340.690 112,646 +2,090 2.88% 38,377,327
2010-04-12 2010-04-08 345.172 110,556 +1,473 2.83% 38,160,881
2010-04-09 2010-04-07 349.655 109,083 +1,699 2.79% 38,141,435
2010-04-08 2010-04-01 340.690 107,384 +942 2.74% 36,584,618
2010-04-07 2010-03-31 327.241 106,442 +495 2.72% 34,832,227
2010-04-01 2010-03-30 327.241 105,947 -134 2.71% 34,670,242
2010-03-31 2010-03-29 322.759 106,081 +1,102 2.81% 34,238,557
2010-03-30 2010-03-26 318.276 104,979 +1,004 3.59% 33,412,282
2010-03-29 2010-03-25 327.241 103,975 +123 3.56% 34,024,922
2010-03-26 2010-03-24 327.241 103,852 -1,729 3.55% 33,984,672
2010-03-25 2010-03-23 322.759 105,581 +56 3.61% 34,077,178
2010-03-24 2010-03-22 318.276 105,525 -799 3.61% 33,586,060
2010-03-23 2010-03-19 313.793 106,324 -591 3.64% 33,363,738
2010-03-22 2010-03-18 313.793 106,915 +69 3.66% 33,549,190
2010-03-19 2010-03-17 322.759 106,846 +511 3.66% 34,485,468
2010-03-18 2010-03-16 327.241 106,335 +1,374 3.64% 34,797,212
2010-03-17 2010-03-15 309.310 104,961 -881 3.59% 32,465,523
2010-03-16 2010-03-12 309.310 105,842 +100 3.62% 32,738,026
2010-03-15 2010-03-11 313.793 105,742 +446 3.62% 33,181,110
2010-03-12 2010-03-10 318.276 105,296 -234 3.60% 33,513,175
2010-03-11 2010-03-09 318.276 105,530 -580 3.61% 33,587,652
2010-03-10 2010-03-08 318.276 106,110 +279 3.63% 33,772,252
2010-03-09 2010-03-05 318.276 105,831 +323 3.62% 33,683,453
2010-03-08 2010-03-04 318.276 105,508 -530 3.61% 33,580,650
2010-03-05 2010-03-03 313.793 106,038 +267 3.63% 33,273,993
2010-03-04 2010-03-02 318.276 105,771 +1,133 3.62% 33,664,356
2010-03-03 2010-03-01 322.759 104,638 +2,561 3.58% 33,772,817
2010-03-02 2010-02-26 322.759 102,077 +664 3.49% 32,946,232
2010-03-01 2010-02-25 304.828 101,413 +125 3.47% 30,913,480
2010-02-26 2010-02-24 304.828 101,288 +156 3.46% 30,875,377
2010-02-25 2010-02-23 313.793 101,132 +34 3.46% 31,734,524
2010-02-24 2010-02-22 318.276 101,098 -123 3.46% 32,177,053
2010-02-23 2010-02-19 309.310 101,221 -27 3.46% 31,308,702
2010-02-22 2010-02-18 318.276 101,248 +112 3.46% 32,224,794
2010-02-19 2010-02-17 318.276 101,136 -101 3.46% 32,189,148
2010-02-17 2010-02-11 313.793 101,237 -55 3.46% 31,767,472
2010-02-12 2010-02-10 309.310 101,292 +176 3.47% 31,330,663
2010-02-11 2010-02-09 318.276 101,116 +134 3.46% 32,182,782
2010-02-10 2010-02-08 313.793 100,982 -1,064 3.45% 31,687,455
2010-02-09 2010-02-05 318.276 102,046 -52 3.49% 32,478,779
2010-02-08 2010-02-04 318.276 102,098 +89 3.49% 32,495,329
2010-02-05 2010-02-03 331.724 102,009 -446 3.49% 33,838,848
2010-02-04 2010-02-02 318.276 102,455 -22 3.50% 32,608,953
2010-02-03 2010-02-01 318.276 102,477 +335 3.51% 32,615,956
2010-02-02 2010-01-29 318.276 102,142 +294 3.49% 32,509,333
2010-02-01 2010-01-28 327.241 101,848 -33 3.48% 33,328,880
2010-01-29 2010-01-27 327.241 101,881 -29 3.49% 33,339,679
2010-01-28 2010-01-26 327.241 101,910 -101 3.49% 33,349,169
2010-01-27 2010-01-25 336.207 102,011 -408 3.49% 34,296,802
2010-01-26 2010-01-22 345.172 102,419 -366 3.50% 35,352,213
2010-01-25 2010-01-21 354.138 102,785 -323 3.52% 36,400,067
2010-01-22 2010-01-20 354.138 103,108 +279 3.53% 36,514,454
2010-01-21 2010-01-19 354.138 102,829 +345 3.52% 36,415,649
2010-01-20 2010-01-18 354.138 102,484 -390 3.51% 36,293,472
2010-01-19 2010-01-15 354.138 102,874 +377 3.52% 36,431,586
2010-01-18 2010-01-14 354.138 102,497 +457 3.51% 36,298,076
2010-01-15 2010-01-13 358.621 102,040 +96 3.49% 36,593,655
2010-01-14 2010-01-12 354.138 101,944 -442 3.49% 36,102,237
2010-01-13 2010-01-11 354.138 102,386 -2,444 3.50% 36,258,766
2010-01-12 2010-01-08 345.172 104,830 +75 3.59% 36,184,424
2010-01-11 2010-01-07 345.172 104,755 +148 3.58% 36,158,536
2010-01-08 2010-01-06 358.621 104,607 +1,136 3.58% 37,514,234
2010-01-07 2010-01-05 349.655 103,471 +997 3.54% 36,179,170
2010-01-06 2010-01-04 336.207 102,474 +147 3.51% 34,452,466
2010-01-05 2009-12-31 309.310 102,327 +324 3.50% 31,650,800
2010-01-04 2009-12-29 304.828 102,003 -321 3.49% 31,093,328
2009-12-30 2009-12-28 309.310 102,324 +321 3.50% 31,649,872
2009-12-29 2009-12-24 304.828 102,003 +2,007 3.49% 31,093,328
2009-12-28 2009-12-22 295.862 99,996 +400 3.42% 29,585,023
2009-12-23 2009-12-21 295.862 99,596 +1,494 3.41% 29,466,679
2009-12-22 2009-12-18 300.345 98,102 +190 3.36% 29,464,428
2009-12-21 2009-12-17 331.724 97,912 +779 3.35% 32,479,774
2009-12-18 2009-12-16 385.517 97,133 -1,417 3.37% 37,446,446
2009-12-17 2009-12-15 398.966 98,550 +506 3.42% 39,318,052
2009-12-16 2009-12-14 394.483 98,044 -377 3.40% 38,676,668
2009-12-15 2009-12-11 407.931 98,421 -921 3.41% 40,148,980
2009-12-14 2009-12-10 502.069 99,342 -55 3.45% 49,876,535
2009-12-03 2009-12-01 443.793 99,397 +1,727 4.11% 44,111,703
2009-12-02 2009-11-30 443.793 97,670 -1,838 4.04% 43,345,272
2009-12-01 2009-11-27 403.448 99,508 +1,800 4.11% 40,146,331
2009-11-30 2009-11-26 394.483 97,708 +533 4.04% 38,544,121
2009-11-27 2009-11-25 354.138 97,175 +223 4.02% 34,413,353
2009-11-26 2009-11-24 354.138 96,952 -51 4.01% 34,334,381
2009-11-25 2009-11-23 358.621 97,003 +995 4.01% 34,787,283
2009-11-24 2009-11-20 354.138 96,008 +129 3.97% 34,000,074
2009-11-23 2009-11-19 309.310 95,879 +535 3.96% 29,656,367
2009-11-20 2009-11-18 309.310 95,344 -1,017 3.94% 29,490,886
2009-11-19 2009-11-17 318.276 96,361 +183 3.98% 30,669,380
2009-11-18 2009-11-16 291.379 96,178 -89 3.98% 28,024,279
2009-11-17 2009-11-13 286.897 96,267 +234 3.98% 27,618,670
2009-11-16 2009-11-12 282.414 96,033 +257 3.97% 27,121,044
2009-11-13 2009-11-11 291.379 95,776 -185 3.96% 27,907,145
2009-11-12 2009-11-10 277.931 95,961 +2,654 3.97% 26,670,540
2009-11-11 2009-11-09 282.414 93,307 +43 3.86% 26,351,184
2009-11-10 2009-11-06 291.379 93,264 +279 3.86% 27,175,200
2009-11-09 2009-11-05 291.379 92,985 +140 3.84% 27,093,905
2009-11-06 2009-11-04 286.897 92,845 -152 3.84% 26,636,910
2009-11-05 2009-11-03 273.448 92,997 -332 3.84% 25,429,869
2009-11-04 2009-11-02 286.897 93,329 -444 3.86% 26,775,768
2009-11-03 2009-10-30 300.345 93,773 -71 3.88% 28,164,236
2009-11-02 2009-10-29 300.345 93,844 -168 3.88% 28,185,560
2009-10-30 2009-10-28 295.862 94,012 -66 3.89% 27,814,585
2009-10-29 2009-10-27 304.828 94,078 +93 3.89% 28,677,570
2009-10-28 2009-10-23 322.759 93,985 +199 3.89% 30,334,469
2009-10-27 2009-10-22 318.276 93,786 -895 3.88% 29,849,820
2009-10-23 2009-10-21 322.759 94,681 +1,049 3.91% 30,559,109
2009-10-22 2009-10-20 318.276 93,632 +535 3.87% 29,800,806
2009-10-21 2009-10-19 318.276 93,097 +192 3.85% 29,630,528
2009-10-20 2009-10-16 313.793 92,905 -701 3.84% 29,152,948
2009-10-19 2009-10-15 304.828 93,606 -200 3.87% 28,533,691
2009-10-16 2009-10-14 313.793 93,806 -2,135 3.88% 29,435,676
2009-10-15 2009-10-13 295.862 95,941 +4 3.97% 28,385,303
2009-10-14 2009-10-12 300.345 95,937 +3 3.97% 28,814,182
2009-10-13 2009-10-09 282.414 95,934 -246 3.97% 27,093,085
2009-10-12 2009-10-08 273.448 96,180 -1,604 3.98% 26,300,255
2009-10-09 2009-10-07 260.000 97,784 +1,127 4.04% 25,423,840
2009-10-08 2009-10-06 273.448 96,657 +56 4.00% 26,430,690
2009-10-07 2009-10-05 286.897 96,601 -110 3.99% 27,714,494
2009-10-06 2009-10-02 286.897 96,711 +518 4.00% 27,746,052
2009-10-05 2009-09-30 295.862 96,193 -538 3.98% 28,459,860
2009-10-02 2009-09-29 282.414 96,731 -2,525 4.00% 27,318,169
2009-09-30 2009-09-28 264.483 99,256 -5,307 4.10% 26,251,501
2009-09-29 2009-09-25 260.000 104,563 -616 4.32% 27,186,380
2009-09-28 2009-09-24 260.000 105,179 -856 4.35% 27,346,540
2009-09-25 2009-09-23 295.862 106,035 -203 4.38% 31,371,734
2009-09-24 2009-09-22 295.862 106,238 +91 4.39% 31,431,794
2009-09-23 2009-09-21 291.379 106,147 -2,518 4.39% 30,929,040
2009-09-22 2009-09-18 318.276 108,665 -4,451 4.49% 34,585,447
2009-09-21 2009-09-17 363.103 113,116 +157 4.68% 41,072,810
2009-09-18 2009-09-16 354.138 112,959 +171 4.67% 40,003,067
2009-09-17 2009-09-15 363.103 112,788 +632 4.66% 40,953,712
2009-09-16 2009-09-14 376.552 112,156 -116 4.64% 42,232,535
2009-09-15 2009-09-11 390.000 112,272 -585 4.64% 43,786,080
2009-09-14 2009-09-10 367.586 112,857 -13 4.67% 41,484,677
2009-09-11 2009-09-09 372.069 112,870 +1,222 4.67% 41,995,424
2009-09-10 2009-09-08 403.448 111,648 +803 4.62% 45,044,193
2009-09-09 2009-09-07 398.966 110,845 +547 4.58% 44,223,333
2009-09-08 2009-09-04 403.448 110,298 -63 4.56% 44,499,538
2009-09-07 2009-09-03 403.448 110,361 +105 4.56% 44,524,955
2009-09-04 2009-09-02 394.483 110,256 +190 4.56% 43,494,091
2009-09-03 2009-09-01 407.931 110,066 -66 4.55% 44,899,337
2009-09-02 2009-08-31 407.931 110,132 -406 4.55% 44,926,261
2009-09-01 2009-08-28 403.448 110,538 +391 4.57% 44,596,366
2009-08-31 2009-08-27 412.414 110,147 +441 4.55% 45,426,142
2009-08-28 2009-08-26 416.897 109,706 -122 4.61% 45,736,053
2009-08-27 2009-08-25 403.448 109,828 -368 4.62% 44,309,917
2009-08-26 2009-08-24 403.448 110,196 -61 4.63% 44,458,386
2009-08-25 2009-08-21 403.448 110,257 +99 4.64% 44,482,997
2009-08-24 2009-08-20 403.448 110,158 -413 4.63% 44,443,055
2009-08-21 2009-08-19 390.000 110,571 -89 4.65% 43,122,690
2009-08-20 2009-08-18 398.966 110,660 +1,012 4.65% 44,149,524
2009-08-19 2009-08-17 407.931 109,648 +170 4.61% 44,728,822
2009-08-18 2009-08-14 434.828 109,478 +212 4.60% 47,604,054
2009-08-17 2009-08-13 439.310 109,266 +665 4.60% 48,001,684
2009-08-14 2009-08-12 434.828 108,601 -3,170 4.57% 47,222,711
2009-08-13 2009-08-11 448.276 111,771 +1,523 4.70% 50,104,241
2009-08-12 2009-08-10 457.241 110,248 +951 4.64% 50,409,948
2009-08-11 2009-08-07 466.207 109,297 +3,857 4.60% 50,955,015
2009-08-10 2009-08-06 502.069 105,440 +216 4.43% 52,938,152
2009-08-07 2009-08-05 493.103 105,224 -415 4.43% 51,886,317
2009-08-06 2009-08-04 466.207 105,639 -591 4.44% 49,249,630
2009-08-05 2009-08-03 466.207 106,230 +578 4.47% 49,525,159
2009-08-04 2009-07-31 443.793 105,652 +105 4.70% 46,887,629
2009-08-03 2009-07-30 439.310 105,547 -177 4.69% 46,367,889
2009-07-31 2009-07-29 439.310 105,724 +1,292 4.70% 46,445,647
2009-07-30 2009-07-28 466.207 104,432 -112 4.71% 48,686,919
2009-07-29 2009-07-27 457.241 104,544 +2,758 4.72% 47,801,843
2009-07-28 2009-07-24 421.379 101,786 +133 4.59% 42,890,514
2009-07-27 2009-07-23 421.379 101,653 -756 4.59% 42,834,471
2009-07-24 2009-07-22 421.379 102,409 -187 4.62% 43,153,034
2009-07-23 2009-07-21 430.345 102,596 +294 4.63% 44,151,658
2009-07-22 2009-07-20 421.379 102,302 -502 4.61% 43,107,946
2009-07-21 2009-07-17 425.862 102,804 -546 4.64% 43,780,324
2009-07-20 2009-07-16 412.414 103,350 +134 4.66% 42,622,966
2009-07-17 2009-07-15 412.414 103,216 -429 4.66% 42,567,702
2009-07-16 2009-07-14 407.931 103,645 +761 4.68% 42,280,012
2009-07-15 2009-07-13 407.931 102,884 +366 4.64% 41,969,577
2009-07-14 2009-07-10 412.414 102,518 +301 4.62% 42,279,837
2009-07-13 2009-07-09 407.931 102,217 -332 4.61% 41,697,487
2009-07-10 2009-07-08 390.000 102,549 +149 4.63% 39,994,110
2009-07-09 2009-07-07 394.483 102,400 -580 4.62% 40,395,034
2009-07-08 2009-07-06 381.034 102,980 -404 4.65% 39,238,931
2009-07-07 2009-07-03 381.034 103,384 -180 4.66% 39,392,869
2009-07-06 2009-07-02 381.034 103,564 +2,297 4.67% 39,461,455
2009-07-03 2009-06-30 385.517 101,267 +67 4.57% 39,040,174
2009-07-02 2009-06-29 381.034 101,200 +1,640 4.56% 38,560,690
2009-06-30 2009-06-26 394.483 99,560 +506 4.49% 39,274,703
2009-06-29 2009-06-25 385.517 99,054 +993 4.47% 38,187,025
2009-06-26 2009-06-24 390.000 98,061 -301 4.42% 38,243,790
2009-06-25 2009-06-23 376.552 98,362 +368 4.44% 37,038,381
2009-06-24 2009-06-22 398.966 97,994 -216 4.42% 39,096,227
2009-06-23 2009-06-19 381.034 98,210 +339 4.43% 37,421,397
2009-06-22 2009-06-18 394.483 97,871 +1,525 4.41% 38,608,422
2009-06-19 2009-06-17 416.897 96,346 +328 4.35% 40,166,315
2009-06-18 2009-06-16 416.897 96,018 -1,392 4.33% 40,029,573
2009-06-17 2009-06-15 439.310 97,410 -100 4.39% 42,793,221
2009-06-16 2009-06-12 448.276 97,510 +857 4.40% 43,711,379
2009-06-15 2009-06-11 466.207 96,653 -279 4.36% 45,060,295
2009-06-12 2009-06-10 466.207 96,932 +1,187 4.37% 45,190,367
2009-06-11 2009-06-09 457.241 95,745 -516 4.32% 43,778,576
2009-06-10 2009-06-08 493.103 96,261 -207 4.34% 47,466,631
2009-06-09 2009-06-05 466.207 96,468 -2,322 4.35% 44,974,047
2009-06-08 2009-06-04 394.483 98,790 -266 4.46% 38,970,952
2009-06-05 2009-06-03 390.000 99,056 +29 4.47% 38,631,840
2009-06-04 2009-06-02 390.000 99,027 +2,115 4.47% 38,620,530
2009-06-03 2009-06-01 394.483 96,912 -725 4.37% 38,230,113
2009-06-02 2009-05-29 372.069 97,637 -4,689 4.40% 36,327,698
2009-06-01 2009-05-27 385.517 102,326 -286 4.62% 39,448,437
2009-05-29 2009-05-26 385.517 102,612 +478 4.63% 39,558,695
2009-05-27 2009-05-25 403.448 102,134 -3,454 4.61% 41,205,786
2009-05-26 2009-05-22 407.931 105,588 +1,390 4.76% 43,072,622
2009-05-25 2009-05-21 425.862 104,198 -3,113 4.70% 44,373,976
2009-05-22 2009-05-20 403.448 107,311 -228 4.84% 43,294,438
2009-05-21 2009-05-19 394.483 107,539 +321 4.85% 42,422,281
2009-05-20 2009-05-18 394.483 107,218 -814 4.84% 42,295,652
2009-05-19 2009-05-15 358.621 108,032 -785 4.87% 38,742,510
2009-05-18 2009-05-14 340.690 108,817 +296 4.91% 37,072,826
2009-05-15 2009-05-13 354.138 108,521 +2,198 4.90% 38,431,402
2009-05-14 2009-05-12 349.655 106,323 +653 4.80% 37,176,387
2009-05-13 2009-05-11 322.759 105,670 -1,673 4.77% 34,105,903
2009-05-12 2009-05-08 300.345 107,343 +304 4.84% 32,239,915
2009-05-11 2009-05-07 291.379 107,039 -683 4.83% 31,188,950
2009-05-08 2009-05-06 295.862 107,722 -816 4.86% 31,870,854
2009-05-07 2009-05-05 277.931 108,538 +55 4.90% 30,166,079
2009-05-06 2009-05-04 264.483 108,483 +264 4.89% 28,691,883
2009-05-05 2009-04-30 242.069 108,219 +84 4.88% 26,196,461
2009-05-04 2009-04-29 246.552 108,135 -2,244 4.88% 26,660,871
2009-04-30 2009-04-28 246.552 110,379 +408 4.98% 27,214,133
2009-04-29 2009-04-27 255.517 109,971 +1,105 4.96% 28,099,487
2009-04-28 2009-04-24 268.966 108,866 -618 4.91% 29,281,200
2009-04-27 2009-04-23 273.448 109,484 +22 4.94% 29,938,211
2009-04-24 2009-04-22 273.448 109,462 -1,408 4.94% 29,932,195
2009-04-23 2009-04-21 264.483 110,870 +1,649 5.00% 29,323,203
2009-04-22 2009-04-20 282.414 109,221 -732 4.93% 30,845,517
2009-04-21 2009-04-17 277.931 109,953 -1,086 4.96% 30,559,351
2009-04-20 2009-04-16 286.897 111,039 +1,733 5.01% 31,856,706
2009-04-17 2009-04-15 286.897 109,306 +444 4.93% 31,359,514
2009-04-16 2009-04-14 264.483 108,862 +2,048 4.91% 28,792,122
2009-04-15 2009-04-09 246.552 106,814 +1,718 4.82% 26,335,176
2009-04-14 2009-04-08 242.069 105,096 +992 4.74% 25,440,480
2009-04-09 2009-04-07 251.034 104,104 -465 4.70% 26,133,694
2009-04-08 2009-04-06 251.034 104,569 +533 4.72% 26,250,425
2009-04-07 2009-04-03 251.034 104,036 -714 4.69% 26,116,623
2009-04-06 2009-04-02 242.069 104,750 +111 4.73% 25,356,724
2009-04-03 2009-04-01 242.069 104,639 +875 4.72% 25,329,854
2009-04-02 2009-03-31 242.069 103,764 +1,365 4.68% 25,118,044
2009-04-01 2009-03-30 228.621 102,399 -564 4.62% 23,410,530
2009-03-31 2009-03-27 233.103 102,963 +1,419 4.64% 24,001,030
2009-03-30 2009-03-26 220.552 101,544 -38 4.58% 22,395,704
2009-03-27 2009-03-25 217.862 101,582 -915 4.58% 22,130,865
2009-03-26 2009-03-24 221.448 102,497 +158 4.62% 22,697,784
2009-03-25 2009-03-23 222.345 102,339 +190 4.62% 22,754,547
2009-03-24 2009-03-20 222.345 102,149 +825 4.61% 22,712,302
2009-03-23 2009-03-19 220.552 101,324 +302 4.57% 22,347,183
2009-03-20 2009-03-18 224.138 101,022 +379 4.56% 22,642,862
2009-03-19 2009-03-17 224.138 100,643 +658 4.54% 22,557,914
2009-03-18 2009-03-16 228.621 99,985 -14 4.51% 22,858,640
2009-03-17 2009-03-13 220.552 99,999 +134 4.51% 22,054,952
2009-03-16 2009-03-12 216.966 99,865 +21,605 4.50% 21,667,261
2009-03-13 2009-03-11 219.655 78,260 +56 5.22% 17,190,214
2009-03-12 2009-03-10 218.759 78,204 +346 5.22% 17,107,799
2009-03-11 2009-03-09 220.552 77,858 -319 5.20% 17,171,716
2009-03-10 2009-03-06 228.621 78,177 +1,539 5.22% 17,872,880
2009-03-09 2009-03-05 228.621 76,638 +1,010 5.12% 17,521,032
2009-03-06 2009-03-04 237.586 75,628 +1,167 5.05% 17,968,170
2009-03-05 2009-03-03 237.586 74,461 +167 4.97% 17,690,907
2009-03-04 2009-03-02 242.069 74,294 -948 4.96% 17,984,272
2009-03-03 2009-02-27 237.586 75,242 +1,223 5.02% 17,876,461
2009-03-02 2009-02-26 237.586 74,019 +705 4.94% 17,585,893
2009-02-27 2009-02-25 242.069 73,314 -377 4.89% 17,747,044
2009-02-26 2009-02-24 228.621 73,691 -5 4.92% 16,847,287
2009-02-25 2009-02-23 237.586 73,696 +219 4.92% 17,509,153
2009-02-24 2009-02-20 242.069 73,477 +176 4.91% 17,786,501
2009-02-20 2009-02-18 237.586 73,301 +352 4.89% 17,415,307
2009-02-19 2009-02-17 246.552 72,949 -1,046 4.87% 17,985,702
2009-02-18 2009-02-16 245.340 73,995 +1,892 4.94% 18,153,946
2009-02-17 2009-02-13 253.949 72,103 -3,586 4.81% 18,310,456
2009-02-16 2009-02-12 228.123 75,689 +349 4.85% 17,266,426
2009-02-13 2009-02-11 232.428 75,340 +1,305 4.83% 17,511,090
2009-02-12 2009-02-10 228.123 74,035 +244 4.75% 16,889,110
2009-02-11 2009-02-09 228.123 73,791 -580 4.73% 16,833,447
2009-02-10 2009-02-06 228.123 74,371 -91 4.77% 16,965,759
2009-02-09 2009-02-05 228.123 74,462 +1,659 4.77% 16,986,518
2009-02-06 2009-02-04 232.428 72,803 +532 4.67% 16,921,421
2009-02-05 2009-02-03 228.123 72,271 -483 4.63% 16,486,700
2009-02-04 2009-02-02 228.123 72,754 +146 4.66% 16,596,884
2009-02-03 2009-01-30 232.428 72,608 +39 4.65% 16,876,098
2009-02-02 2009-01-29 241.036 72,569 -2,016 4.65% 17,491,738
2009-01-30 2009-01-23 236.732 74,585 -49 4.82% 17,656,637
2009-01-29 2009-01-22 245.340 74,634 -980 4.82% 18,310,718
2009-01-23 2009-01-21 249.644 75,614 -3,922 4.88% 18,876,610
2009-01-22 2009-01-20 314.208 79,536 -151 5.14% 24,990,814
2009-01-21 2009-01-19 309.903 79,687 +258 5.15% 24,695,270
2009-01-20 2009-01-16 318.512 79,429 +41 5.13% 25,299,074
2009-01-19 2009-01-15 322.816 79,388 +263 5.13% 25,627,717
2009-01-16 2009-01-14 340.033 79,125 -853 5.11% 26,905,100
2009-01-15 2009-01-13 340.033 79,978 -332 5.16% 27,195,148
2009-01-14 2009-01-12 344.337 80,310 -279 5.19% 27,653,711
2009-01-13 2009-01-09 352.946 80,589 +47 5.20% 28,443,525
2009-01-12 2009-01-08 348.641 80,542 +304 5.20% 28,080,267
2009-01-09 2009-01-07 370.162 80,238 -162 5.18% 29,701,087
2009-01-08 2009-01-06 361.554 80,400 -1,118 5.19% 29,068,936
2009-01-07 2009-01-05 370.162 81,518 +1,385 5.26% 30,174,895
2009-01-06 2009-01-02 348.641 80,133 +255 5.17% 27,937,673
2009-01-05 2008-12-31 340.033 79,878 +116 5.16% 27,161,145
2009-01-02 2008-12-29 344.337 79,762 -313 5.15% 27,465,014
2008-12-30 2008-12-24 340.033 80,075 -2,554 5.25% 27,228,132
2008-12-29 2008-12-22 365.858 82,629 -11 5.42% 30,230,493
2008-12-23 2008-12-19 344.337 82,640 -404 5.42% 28,456,016
2008-12-22 2008-12-18 331.424 83,044 -663 5.44% 27,522,811
2008-12-19 2008-12-17 340.033 83,707 +465 5.49% 28,463,131
2008-12-18 2008-12-16 331.424 83,242 -21 5.46% 27,588,433
2008-12-17 2008-12-15 318.512 83,263 +267 5.46% 26,520,248
2008-12-16 2008-12-12 322.816 82,996 +500 5.44% 26,792,438
2008-12-15 2008-12-11 344.337 82,496 +588 5.41% 28,406,432
2008-12-12 2008-12-10 344.337 81,908 -251 5.37% 28,203,961
2008-12-11 2008-12-09 335.729 82,159 +583 5.39% 27,583,130
2008-12-10 2008-12-08 331.424 81,576 -246 5.35% 27,036,280
2008-12-09 2008-12-05 322.816 81,822 +376 5.36% 26,413,452
2008-12-08 2008-12-04 322.816 81,446 -367 5.34% 26,292,073
2008-12-05 2008-12-03 314.208 81,813 -207 5.36% 25,706,265
2008-12-04 2008-12-02 305.599 82,020 +149 5.38% 25,065,243
2008-12-03 2008-12-01 309.903 81,871 -14 5.37% 25,372,099
2008-12-02 2008-11-28 296.991 81,885 +571 5.37% 24,319,086
2008-12-01 2008-11-27 296.991 81,314 +382 5.33% 24,149,504
2008-11-28 2008-11-26 301.295 80,932 +81 5.31% 24,384,402
2008-11-27 2008-11-25 305.599 80,851 -188 5.30% 24,707,997
2008-11-24 2008-11-20 322.816 81,039 +102 5.31% 26,160,687
2008-11-21 2008-11-19 331.424 80,937 -177 5.31% 26,824,500
2008-11-20 2008-11-18 322.816 81,114 +156 5.32% 26,184,898
2008-11-19 2008-11-17 340.033 80,958 +72 5.31% 27,528,381
2008-11-18 2008-11-14 344.337 80,886 +93 5.30% 27,852,049
2008-11-17 2008-11-13 344.337 80,793 -26 5.30% 27,820,026
2008-11-14 2008-11-12 340.033 80,819 -58 5.30% 27,481,116
2008-11-13 2008-11-11 335.729 80,877 +198 5.30% 27,152,726
2008-11-12 2008-11-10 335.729 80,679 -93 5.29% 27,086,252
2008-11-11 2008-11-07 327.120 80,772 -116 5.30% 26,422,155
2008-11-10 2008-11-06 322.816 80,888 +232 5.30% 26,111,941
2008-11-07 2008-11-05 335.729 80,656 -116 5.29% 27,078,530
2008-11-06 2008-11-04 301.295 80,772 -300 5.30% 24,336,195
2008-11-05 2008-11-03 309.903 81,072 +193 5.32% 25,124,486
2008-11-04 2008-10-31 296.991 80,879 -16 5.30% 24,020,313
2008-11-03 2008-10-30 258.253 80,895 +439 5.30% 20,891,361
2008-10-31 2008-10-29 236.732 80,456 +434 5.28% 19,046,489
2008-10-30 2008-10-28 228.123 80,022 +12 5.24% 18,254,884
2008-10-29 2008-10-27 223.819 80,010 +258 5.24% 17,907,766
2008-10-28 2008-10-24 258.253 79,752 +246 5.22% 20,596,178
2008-10-27 2008-10-23 258.253 79,506 +458 5.21% 20,532,648
2008-10-24 2008-10-22 279.774 79,048 -177 5.18% 22,115,565
2008-10-23 2008-10-21 292.687 79,225 -304 5.19% 23,188,089
2008-10-22 2008-10-20 322.816 79,529 -302 5.21% 25,673,234
2008-10-21 2008-10-17 357.250 79,831 +93 5.23% 28,519,602
2008-10-20 2008-10-16 400.292 79,738 -72 5.22% 31,918,472
2008-10-17 2008-10-15 408.900 79,810 -35 5.23% 32,634,331
2008-10-16 2008-10-14 426.117 79,845 +92 5.23% 34,023,323
2008-10-15 2008-10-13 421.813 79,753 -279 5.23% 33,640,846
2008-10-14 2008-10-10 421.813 80,032 +662 5.24% 33,758,532
2008-10-13 2008-10-09 464.855 79,370 +209 5.20% 36,895,546
2008-10-10 2008-10-08 464.855 79,161 -53 5.19% 36,798,391
2008-10-09 2008-10-06 490.680 79,214 +134 5.19% 38,868,752
2008-10-08 2008-10-03 499.289 79,080 +962 5.18% 39,483,755
2008-10-06 2008-10-02 525.114 78,118 +302 5.12% 41,020,859
2008-10-03 2008-09-30 542.331 77,816 -197 5.10% 42,202,021
2008-10-02 2008-09-29 542.331 78,013 +170 5.11% 42,308,860
2008-09-30 2008-09-26 550.939 77,843 +162 5.10% 42,886,770
2008-09-29 2008-09-25 568.156 77,681 +24 5.11% 44,134,940
2008-09-26 2008-09-24 576.765 77,657 -35 5.11% 44,789,809
2008-09-25 2008-09-23 568.156 77,692 +93 5.11% 44,141,190
2008-09-24 2008-09-22 576.765 77,599 +1,219 5.10% 44,756,357
2008-09-23 2008-09-19 585.373 76,380 +275 5.02% 44,710,792
2008-09-22 2008-09-18 593.981 76,105 +160 5.01% 45,204,959
2008-09-19 2008-09-17 611.198 75,945 +42 4.99% 46,417,456
2008-09-18 2008-09-16 619.807 75,903 -12 4.99% 47,045,191
2008-09-17 2008-09-12 637.024 75,915 -853 4.99% 48,359,646
2008-09-16 2008-09-11 654.240 76,768 -576 5.05% 50,224,731
2008-09-12 2008-09-10 697.283 77,344 +212 5.09% 53,930,624
2008-09-11 2008-09-09 723.108 77,132 +276 5.07% 55,774,756
2008-09-10 2008-09-08 731.716 76,856 -58 5.05% 56,236,787
2008-09-09 2008-09-05 723.108 76,914 -218 5.06% 55,617,118
2008-09-08 2008-09-04 740.325 77,132 -19 5.07% 57,102,726
2008-09-05 2008-09-03 723.108 77,151 +133 5.07% 55,788,495
2008-09-04 2008-09-02 748.933 77,018 +44 5.07% 57,681,333
2008-09-03 2008-09-01 748.933 76,974 -221 5.06% 57,648,380
2008-09-02 2008-08-29 757.542 77,195 +685 5.08% 58,478,422
2008-09-01 2008-08-28 740.325 76,510 +209 5.03% 56,642,244
2008-08-29 2008-08-27 723.108 76,301 -146 5.02% 55,173,853
2008-08-28 2008-08-26 740.325 76,447 -32 5.03% 56,595,604
2008-08-27 2008-08-25 748.933 76,479 +223 5.03% 57,277,658
2008-08-26 2008-08-21 723.108 76,256 -61 5.02% 55,141,313
2008-08-25 2008-08-20 740.325 76,317 -23 5.02% 56,499,361
2008-08-21 2008-08-19 723.108 76,340 -128 5.02% 55,202,054
2008-08-19 2008-08-15 748.933 76,468 +674 5.03% 57,269,420
2008-08-18 2008-08-14 748.933 75,794 +133 4.98% 56,764,639
2008-08-15 2008-08-13 740.325 75,661 -77 4.98% 56,013,708
2008-08-14 2008-08-12 774.758 75,738 +542 4.98% 58,678,654
2008-08-13 2008-08-11 774.758 75,196 +792 4.95% 58,258,734
2008-08-12 2008-08-08 809.192 74,404 +578 4.89% 60,207,131
2008-08-11 2008-08-07 826.409 73,826 +179 4.86% 61,010,470
2008-08-08 2008-08-05 860.843 73,647 -871 4.84% 63,398,482
2008-08-07 2008-08-04 809.192 74,518 +93 4.90% 60,299,379
2008-08-05 2008-08-01 809.192 74,425 +23 4.89% 60,224,124
2008-08-04 2008-07-31 817.801 74,402 -23 4.89% 60,845,997
2008-08-01 2008-07-30 826.409 74,425 +246 4.89% 61,505,489
2008-07-31 2008-07-29 809.192 74,179 -197 4.88% 60,025,063
2008-07-30 2008-07-28 800.584 74,376 +564 4.97% 59,544,214
2008-07-29 2008-07-25 817.801 73,812 -632 4.93% 60,363,495
2008-07-28 2008-07-24 774.758 74,444 +2,373 4.97% 57,676,116
2008-07-25 2008-07-23 791.975 72,071 +476 4.81% 57,078,450
2008-07-24 2008-07-22 791.975 71,595 +63 4.78% 56,701,470
2008-07-23 2008-07-21 791.975 71,532 -93 4.78% 56,651,576
2008-07-22 2008-07-18 783.367 71,625 +186 4.78% 56,108,651
2008-07-21 2008-07-17 809.192 71,439 -7 4.77% 57,807,877
2008-07-18 2008-07-16 809.192 71,446 -402 4.77% 57,813,541
2008-07-17 2008-07-15 800.584 71,848 +348 4.80% 57,520,338
2008-07-16 2008-07-14 817.801 71,500 +133 4.77% 58,472,740
2008-07-15 2008-07-11 843.626 71,367 -319 4.76% 60,207,045
2008-07-14 2008-07-10 852.234 71,686 -148 4.79% 61,093,266
2008-07-11 2008-07-09 809.192 71,834 +352 4.80% 58,127,508
2008-07-10 2008-07-08 860.843 71,482 +302 4.77% 61,534,757
2008-07-09 2008-07-07 886.668 71,180 +81 4.75% 63,113,026
2008-07-08 2008-07-04 878.060 71,099 +235 4.75% 62,429,156
2008-07-07 2008-07-03 869.451 70,864 -19 4.73% 61,612,784
2008-07-04 2008-07-02 929.710 70,883 -365 4.73% 65,900,642
2008-07-03 2008-06-30 964.144 71,248 +167 4.76% 68,693,319
2008-07-02 2008-06-27 989.969 71,081 +351 4.75% 70,367,993
2008-06-30 2008-06-26 1015.794 70,730 -21 4.72% 71,847,136
2008-06-27 2008-06-25 1041.620 70,751 -32 4.89% 73,695,633
2008-06-26 2008-06-24 1024.403 70,783 -128 4.89% 72,510,304
2008-06-25 2008-06-23 1007.186 70,911 -84 4.90% 71,420,563
2008-06-24 2008-06-20 1024.403 70,995 +163 4.90% 72,727,477
2008-06-20 2008-06-18 1050.228 70,832 +28 4.89% 74,389,756
2008-06-19 2008-06-17 1015.794 70,804 +128 4.89% 71,922,305
2008-06-18 2008-06-16 1041.620 70,676 +16 4.88% 73,617,511
2008-06-17 2008-06-13 1015.794 70,660 +9 4.88% 71,776,031
2008-06-16 2008-06-12 1050.228 70,651 +82 4.88% 74,199,665
2008-06-13 2008-06-11 1084.662 70,569 +486 4.87% 76,543,498
2008-06-12 2008-06-10 1076.053 70,083 +363 4.84% 75,413,048
2008-06-11 2008-06-06 1144.921 69,720 +299 4.82% 79,823,877
2008-06-10 2008-06-05 1162.138 69,421 +170 4.80% 80,676,757
2008-06-06 2008-06-04 1187.963 69,251 +5 4.78% 82,267,620
2008-06-05 2008-06-03 1187.963 69,246 +367 4.78% 82,261,680
2008-06-04 2008-06-02 1179.354 68,879 -7 4.76% 81,232,758
2008-06-03 2008-05-30 1179.354 68,886 +82 4.76% 81,241,013
2008-06-02 2008-05-29 1162.138 68,804 +197 4.75% 79,959,718
2008-05-30 2008-05-28 1170.746 68,607 -68 4.94% 80,321,375
2008-05-29 2008-05-27 1179.354 68,675 +89 4.94% 80,992,170
2008-05-28 2008-05-26 1144.921 68,586 +318 4.94% 78,525,537
2008-05-27 2008-05-23 1187.963 68,268 -223 4.91% 81,099,852
2008-05-26 2008-05-22 1196.571 68,491 +23 4.93% 81,954,368
2008-05-23 2008-05-21 1222.397 68,468 -653 4.93% 83,695,052
2008-05-22 2008-05-20 1256.830 69,121 +291 4.97% 86,873,369
2008-05-21 2008-05-19 1291.264 68,830 +520 4.95% 88,877,704
2008-05-20 2008-05-16 1291.264 68,310 +40 4.92% 88,206,247
2008-05-19 2008-05-15 1299.872 68,270 +209 4.91% 88,742,293
2008-05-16 2008-05-14 1291.264 68,061 -483 4.90% 87,884,722
2008-05-15 2008-05-13 1291.264 68,544 +745 4.93% 88,508,402
2008-05-14 2008-05-09 1274.047 67,799 +84 4.88% 86,379,125
2008-05-13 2008-05-08 1291.264 67,715 +144 4.87% 87,437,945
2008-05-09 2008-05-07 1299.872 67,571 +809 4.86% 87,833,683
2008-05-08 2008-05-06 1351.523 66,762 -156 4.81% 90,230,380
2008-05-07 2008-05-05 1325.698 66,918 -193 4.82% 88,713,042
2008-05-06 2008-05-02 1308.481 67,111 +1,073 4.83% 87,813,461
2008-05-05 2008-04-30 1265.439 66,038 +1,915 4.75% 83,567,045
2008-05-02 2008-04-29 1411.782 64,123 -732 4.62% 90,527,698
2008-04-30 2008-04-28 1119.096 64,855 -63 4.67% 72,578,939
2008-04-29 2008-04-25 1101.879 64,918 +98 4.72% 71,531,758
2008-04-28 2008-04-24 1093.270 64,820 +690 4.72% 70,865,776
2008-04-25 2008-04-23 1084.662 64,130 -70 4.67% 69,559,361
2008-04-24 2008-04-22 1084.662 64,200 -118 4.67% 69,635,287
2008-04-22 2008-04-18 1067.445 64,318 -182 4.68% 68,655,924
2008-04-21 2008-04-17 1084.662 64,500 -271 4.69% 69,960,686
2008-04-18 2008-04-16 1084.662 64,771 +123 4.71% 70,254,629
2008-04-17 2008-04-15 1076.053 64,648 +255 4.70% 69,564,698
2008-04-16 2008-04-14 1084.662 64,393 +209 4.68% 69,844,627
2008-04-15 2008-04-11 1136.312 64,184 -88 4.67% 72,933,072
2008-04-14 2008-04-10 1101.879 64,272 -39 4.68% 70,819,944
2008-04-11 2008-04-09 1076.053 64,311 +23 4.68% 69,202,068
2008-04-10 2008-04-08 1076.053 64,288 +21 4.68% 69,177,319
2008-04-09 2008-04-07 1093.270 64,267 +44 4.68% 70,261,197
2008-04-08 2008-04-03 1067.445 64,223 +107 4.67% 68,554,516
2008-04-07 2008-04-02 1067.445 64,116 +323 4.66% 68,440,300
2008-04-03 2008-04-01 1058.837 63,793 -63 4.64% 67,546,358
2008-04-02 2008-03-31 1024.403 63,856 +105 4.65% 65,414,266
2008-04-01 2008-03-28 1050.228 63,751 -68 4.64% 66,953,091
2008-03-31 2008-03-27 1007.186 63,819 +337 4.64% 64,277,600
2008-03-28 2008-03-26 1024.403 63,482 -35 4.62% 65,031,139
2008-03-25 2008-03-19 1007.186 63,517 +12 4.62% 63,973,430
2008-03-20 2008-03-18 1024.403 63,505 -1,039 4.62% 65,054,700
2008-03-19 2008-03-17 972.752 64,544 +149 4.70% 62,785,321
2008-03-18 2008-03-14 1067.445 64,395 -481 4.68% 68,738,117
2008-03-17 2008-03-13 1101.879 64,876 -95 4.72% 71,485,479
2008-03-14 2008-03-12 1101.879 64,971 -81 4.73% 71,590,158
2008-03-13 2008-03-11 1076.053 65,052 -233 4.73% 69,999,424
2008-03-12 2008-03-10 1110.487 65,285 +221 4.75% 72,498,149
2008-03-11 2008-03-07 1187.963 65,064 -35 4.73% 77,293,619
2008-03-10 2008-03-06 1162.138 65,099 +339 4.74% 75,653,998
2008-03-07 2008-03-05 1144.921 64,760 +93 4.71% 74,145,070
2008-03-06 2008-03-04 1153.529 64,667 +425 4.70% 74,595,273
2008-03-05 2008-03-03 1179.354 64,242 -285 4.67% 75,764,091
2008-03-04 2008-02-29 1187.963 64,527 +232 4.69% 76,655,683
2008-03-03 2008-02-28 1205.180 64,295 -174 4.68% 77,487,033
2008-02-29 2008-02-27 1205.180 64,469 +476 4.69% 77,696,735
2008-02-28 2008-02-26 1205.180 63,993 -246 4.66% 77,123,069
2008-02-27 2008-02-25 1179.354 64,239 -144 4.67% 75,760,553
2008-02-26 2008-02-22 1213.788 64,383 +67 4.68% 78,147,326
2008-02-25 2008-02-21 1231.005 64,316 -274 4.68% 79,173,321
2008-02-22 2008-02-20 1222.397 64,590 +32 4.70% 78,954,598
2008-02-21 2008-02-19 1170.746 64,558 +472 4.70% 75,581,024
2008-02-20 2008-02-18 1187.963 64,086 -132 4.66% 76,131,792
2008-02-19 2008-02-15 1170.746 64,218 -91 4.67% 75,182,971
2008-02-18 2008-02-14 1179.354 64,309 +309 4.68% 75,843,108
2008-02-15 2008-02-13 1162.138 64,000 +135 4.66% 74,376,809
2008-02-14 2008-02-12 1162.138 63,865 +128 4.65% 74,219,920
2008-02-13 2008-02-11 1222.397 63,737 +46 4.64% 77,911,894
2008-02-12 2008-02-06 1205.180 63,691 -82 4.63% 76,759,105
2008-02-11 2008-02-04 1110.487 63,773 +248 4.64% 70,819,092
2008-02-05 2008-02-01 1076.053 63,525 +244 4.62% 68,356,290
2008-02-04 2008-01-31 1067.445 63,281 -144 4.60% 67,548,983
2008-02-01 2008-01-30 1076.053 63,425 +95 4.61% 68,248,685
2008-01-31 2008-01-29 1093.270 63,330 -646 4.61% 69,236,803
2008-01-30 2008-01-28 955.535 63,976 +251 4.65% 61,131,332
2008-01-29 2008-01-25 955.535 63,725 +384 4.64% 60,891,493
2008-01-28 2008-01-24 964.144 63,341 +416 4.61% 61,069,834
2008-01-25 2008-01-23 964.144 62,925 +11 4.58% 60,668,750
2008-01-24 2008-01-22 981.361 62,914 -574 4.58% 61,741,325
2008-01-23 2008-01-21 1110.487 63,488 -95 4.62% 70,502,603
2008-01-22 2008-01-18 1153.529 63,583 -499 4.63% 73,344,848
2008-01-21 2008-01-17 1127.704 64,082 -229 4.66% 72,265,523
2008-01-18 2008-01-16 1093.270 64,311 -599 4.68% 70,309,301
2008-01-17 2008-01-15 1144.921 64,910 +552 4.72% 74,316,808
2008-01-16 2008-01-14 1205.180 64,358 +341 4.68% 77,562,960
2008-01-15 2008-01-11 1222.397 64,017 +523 4.66% 78,254,165
2008-01-14 2008-01-10 1231.005 63,494 +810 4.62% 78,161,435
2008-01-11 2008-01-09 1274.047 62,684 -81 4.56% 79,862,374
2008-01-10 2008-01-08 1265.439 62,765 +25 4.57% 79,425,264
2008-01-09 2008-01-07 1205.180 62,740 -5 4.56% 75,612,979
2008-01-08 2008-01-04 1187.963 62,745 -46 4.56% 74,538,733
2008-01-07 2008-01-03 1170.746 62,791 +483 4.57% 73,512,316
2008-01-04 2008-01-02 1162.138 62,308 +1,081 4.53% 72,410,472
2008-01-03 2007-12-31 1213.788 61,227 +913 4.45% 74,316,610
2008-01-02 2007-12-27 1205.180 60,314 +1,870 4.39% 72,689,213
2007-12-28 2007-12-24 1291.264 58,444 -500 4.25% 75,466,636
2007-12-27 2007-12-20 1196.571 58,944 +823 4.29% 70,530,701
2007-12-21 2007-12-19 1231.005 58,121 -144 4.23% 71,547,245
2007-12-20 2007-12-18 1196.571 58,265 +158 4.24% 69,718,229
2007-12-19 2007-12-17 1239.613 58,107 +901 4.23% 72,030,220
2007-12-18 2007-12-14 1351.523 57,206 +1,125 4.16% 77,315,226
2007-12-17 2007-12-13 1351.523 56,081 +153 4.08% 75,794,763
2007-12-14 2007-12-12 1497.866 55,928 -158 4.07% 83,772,666
2007-12-13 2007-12-11 1265.439 56,086 +891 4.08% 70,973,398
2007-12-11 2007-12-07 1592.559 55,195 +777 4.02% 87,901,293
2007-12-10 2007-12-06 1773.336 54,418 +84 3.96% 96,501,396
2007-12-07 2007-12-05 1799.161 54,334 +604 3.95% 97,755,626
2007-12-06 2007-12-04 1807.770 53,730 +460 3.91% 97,131,464
2007-12-05 2007-12-03 1781.944 53,270 +316 3.88% 94,924,177
2007-12-04 2007-11-30 1790.553 52,954 +336 3.85% 94,816,933
2007-12-03 2007-11-29 1868.029 52,618 +625 3.83% 98,291,931
2007-11-30 2007-11-28 1721.685 51,993 -2,294 3.78% 89,515,588
2007-11-29 2007-11-27 2332.884 54,287 +628 3.95% 126,645,257
2007-11-28 2007-11-26 2436.185 53,659 +172 3.91% 130,723,241
2007-11-27 2007-11-23 2393.143 53,487 +824 3.89% 128,002,023
2007-11-26 2007-11-22 2582.528 52,663 +1,443 3.83% 136,003,676
2007-11-23 2007-11-21 2832.172 51,220 -30 3.73% 145,063,874
2007-11-22 2007-11-20 2806.347 51,250 +48 3.73% 143,825,293
2007-11-21 2007-11-19 2754.697 51,202 +344 3.73% 141,045,976
2007-11-20 2007-11-16 2823.564 50,858 +452 3.70% 143,600,820
2007-11-19 2007-11-15 2926.865 50,406 -753 3.67% 147,531,565
2007-11-16 2007-11-14 2832.172 51,159 -403 3.72% 144,891,111
2007-11-15 2007-11-13 2840.781 51,562 -1,264 3.75% 146,476,344
2007-11-14 2007-11-12 2840.781 52,826 -895 3.84% 150,067,091
2007-11-13 2007-11-09 2616.962 53,721 -968 3.91% 140,585,804
2007-11-12 2007-11-08 2487.835 54,689 +167 3.98% 136,057,229
2007-11-09 2007-11-07 2522.269 54,522 -557 3.97% 137,519,155
2007-11-08 2007-11-06 2539.486 55,079 +88 4.01% 139,872,346
2007-11-07 2007-11-05 2427.576 54,991 +42 4.00% 133,494,854
2007-11-06 2007-11-02 2530.878 54,949 -100 4.00% 139,069,189
2007-11-05 2007-11-01 2573.920 55,049 +84 4.01% 141,691,703
2007-11-02 2007-10-31 2608.353 54,965 -19 4.00% 143,368,143
2007-11-01 2007-10-30 2642.787 54,984 +221 4.00% 145,311,004
2007-10-31 2007-10-29 2668.612 54,763 +230 3.99% 146,141,218
2007-10-30 2007-10-26 2582.528 54,533 +220 3.97% 140,833,004
2007-10-29 2007-10-25 2694.438 54,313 -243 3.96% 146,342,991
2007-10-26 2007-10-24 2754.697 54,556 +329 3.97% 150,285,229
2007-10-25 2007-10-23 2754.697 54,227 -1,223 3.95% 149,378,934
2007-10-24 2007-10-22 2444.793 55,450 -507 4.04% 135,563,786
2007-10-23 2007-10-18 2410.360 55,957 +4 4.07% 134,876,489
2007-10-22 2007-10-17 2453.402 55,953 -71 4.07% 137,275,184
2007-10-18 2007-10-16 2375.926 56,024 +98 4.08% 133,108,869
2007-10-17 2007-10-15 2410.360 55,926 -502 4.07% 134,801,768
2007-10-16 2007-10-12 2358.709 56,428 -14 4.11% 133,097,230
2007-10-15 2007-10-11 2384.534 56,442 +116 4.11% 134,587,883
2007-10-12 2007-10-10 2427.576 56,326 +623 4.10% 136,735,668
2007-10-11 2007-10-09 2410.360 55,703 -91 4.06% 134,264,258
2007-10-10 2007-10-08 2548.094 55,794 +474 4.06% 142,168,377
2007-10-09 2007-10-05 2565.311 55,320 +572 4.03% 141,913,017
2007-10-08 2007-10-04 2582.528 54,748 -65 3.99% 141,388,247
2007-10-05 2007-10-03 2565.311 54,813 -325 3.99% 140,612,404
2007-10-04 2007-10-02 2453.402 55,138 +213 4.02% 135,275,662
2007-10-03 2007-09-28 2539.486 54,925 +230 4.00% 139,481,266
2007-10-02 2007-09-27 2642.787 54,695 +2,333 3.98% 144,547,239
2007-09-28 2007-09-25 2642.787 52,362 +413 3.82% 138,381,617
2007-09-27 2007-09-24 2677.221 51,949 +233 3.79% 139,078,942
2007-09-25 2007-09-21 2651.395 51,716 +513 3.77% 137,119,570
2007-09-24 2007-09-20 2703.046 51,203 +858 3.73% 138,404,067
2007-09-21 2007-09-19 2616.962 50,345 +132 3.67% 131,750,941
2007-09-20 2007-09-18 2797.739 50,213 +709 3.66% 140,482,856
2007-09-19 2007-09-17 2952.690 49,504 -444 3.61% 146,169,988
2007-09-18 2007-09-14 2849.389 49,948 -114 3.64% 142,321,298
2007-09-17 2007-09-13 2737.480 50,062 +23 3.65% 137,043,712
2007-09-14 2007-09-12 2780.522 50,039 +65 3.65% 139,134,535
2007-09-13 2007-09-11 2754.697 49,974 +841 3.64% 137,663,209
2007-09-12 2007-09-10 2866.606 49,133 +356 3.58% 140,844,961
2007-09-11 2007-09-07 2901.040 48,777 -279 3.56% 141,504,022
2007-09-10 2007-09-06 2746.088 49,056 -551 3.58% 134,712,102
2007-09-07 2007-09-05 2651.395 49,607 -176 3.62% 131,527,776
2007-09-06 2007-09-04 2685.829 49,783 +464 3.63% 133,708,635
2007-09-05 2007-09-03 2754.697 49,319 +41 3.60% 135,858,883
2007-09-04 2007-08-31 2582.528 49,278 -129 3.59% 127,261,819
2007-09-03 2007-08-30 2608.353 49,407 -86 3.60% 128,870,915
2007-08-31 2007-08-29 2565.311 49,493 -86 3.61% 126,964,949
2007-08-30 2007-08-28 2487.835 49,579 -755 3.62% 123,344,391
2007-08-29 2007-08-27 2685.829 50,334 +337 3.67% 135,188,527
2007-08-28 2007-08-24 2582.528 49,997 -42 3.65% 129,118,656
2007-08-27 2007-08-23 2375.926 50,039 +131 3.65% 118,888,953
2007-08-24 2007-08-22 2255.408 49,908 +48 3.64% 112,562,895
2007-08-23 2007-08-21 2220.974 49,860 -169 3.64% 110,737,771
2007-08-22 2007-08-20 2091.848 50,029 +592 3.65% 104,653,051
2007-08-21 2007-08-17 1954.113 49,437 +56 3.61% 96,605,480
2007-08-20 2007-08-16 1997.155 49,381 -336 3.60% 98,621,514
2007-08-17 2007-08-15 2281.233 49,717 +604 3.63% 113,416,068
2007-08-16 2007-08-14 2496.444 49,113 +112 3.58% 122,607,845
2007-08-15 2007-08-13 2479.227 49,001 -65 3.58% 121,484,600
2007-08-14 2007-08-10 2462.010 49,066 +578 3.58% 120,800,988
2007-08-13 2007-08-09 2789.130 48,488 +238 3.54% 135,239,351
2007-08-10 2007-08-08 2634.179 48,250 -209 3.52% 127,099,120
2007-08-09 2007-08-07 2479.227 48,459 -548 3.54% 120,140,859
2007-08-08 2007-08-06 2754.697 49,007 +1,085 3.58% 134,999,417
2007-08-07 2007-08-03 3004.341 47,922 -565 3.50% 143,974,029
2007-08-06 2007-08-02 2703.046 48,487 +1,434 3.54% 131,062,594
2007-08-03 2007-08-01 3288.419 47,053 +1,317 3.43% 154,729,983
2007-08-02 2007-07-31 3563.889 45,736 +755 3.34% 162,998,016
2007-08-01 2007-07-30 3253.985 44,981 -66 3.28% 146,367,517
2007-07-31 2007-07-27 3030.166 45,047 -3,654 3.29% 136,499,901
2007-07-30 2007-07-26 2074.631 48,701 -252 3.81% 101,036,599
2007-07-27 2007-07-25 2126.281 48,953 -54 3.83% 104,087,856
2007-07-26 2007-07-24 2117.673 49,007 -927 3.84% 103,780,802
2007-07-25 2007-07-23 2005.763 49,934 -653 3.91% 100,155,793
2007-07-24 2007-07-20 1868.029 50,587 +80 3.96% 94,497,965
2007-07-23 2007-07-19 1824.987 50,507 +76 3.95% 92,174,594
2007-07-20 2007-07-18 1850.812 50,431 -206 3.95% 93,338,289
2007-07-19 2007-07-17 1738.902 50,637 -95 3.96% 88,052,793
2007-07-18 2007-07-16 1661.426 50,732 -204 3.97% 84,287,484
2007-07-17 2007-07-13 1635.601 50,936 -294 3.99% 83,310,979
2007-07-16 2007-07-12 1609.776 51,230 +181 4.01% 82,468,816
2007-07-13 2007-07-11 1618.384 51,049 +339 4.00% 82,616,898
2007-07-12 2007-07-10 1644.210 50,710 +174 3.97% 83,377,866
2007-07-11 2007-07-09 1532.300 50,536 -86 3.96% 77,436,313
2007-07-10 2007-07-06 1558.125 50,622 +200 3.96% 78,875,418
2007-07-09 2007-07-05 1618.384 50,422 -388 3.95% 81,602,171
2007-07-06 2007-07-04 1635.601 50,810 -1,341 3.98% 83,104,893
2007-07-05 2007-07-03 1506.475 52,151 -281 4.08% 78,564,163
2007-07-04 2007-06-29 1454.824 52,432 -3,267 4.10% 76,279,340
2007-07-03 2007-06-28 1291.264 55,699 +37 4.36% 71,922,116
2007-06-29 2007-06-27 1291.264 55,662 +300 4.39% 71,874,339
2007-06-28 2007-06-26 1291.264 55,362 +348 4.36% 71,486,960
2007-06-27 2007-06-25 1282.656 55,014 +328 4.33% 70,564,016
2007-06-26 2007-06-22 1317.089 54,686 4.31% 72,026,347

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top